1640852120000|2021-12-30 08:15:20|16622.34|16622.34|16622.34|16622.34|16622.34|16622.34|16622.34|16622.34|0
1640852140000|2021-12-30 08:15:40|16627.24|16627.24|16627.24|16627.24|16627.24|16627.24|16627.24|16627.24|0
1640852150000|2021-12-30 08:15:50|16632.15|16632.15|16627.24|16627.24|16632.15|16632.15|16627.24|16627.24|0
1640852160000|2021-12-30 08:16:00|16622.34|16622.34|16622.34|16622.34|16622.34|16622.34|16622.34|16622.34|0
1640852170000|2021-12-30 08:16:10|16622.76|16622.76|16622.76|16622.76|16622.76|16622.76|16622.76|16622.76|0
1640852190000|2021-12-30 08:16:30|16624.14|16624.14|16624.14|16624.14|16624.14|16624.14|16624.14|16624.14|0
1640852220000|2021-12-30 08:17:00|16623.32|16623.32|16623.32|16623.32|16623.32|16623.32|16623.32|16623.32|0
1640852230000|2021-12-30 08:17:10|16627.48|16627.48|16627.48|16627.48|16627.48|16627.48|16627.48|16627.48|0
1640852260000|2021-12-30 08:17:40|16628.86|16628.86|16628.86|16628.86|16628.86|16628.86|16628.86|16628.86|0
1640852270000|2021-12-30 08:17:50|16626.09|16626.09|16628.86|16628.86|16628.86|16628.86|16626.09|16626.09|0
1640852280000|2021-12-30 08:18:00|16630.24|16630.24|16630.24|16630.24|16630.24|16630.24|16630.24|16630.24|0
1640852290000|2021-12-30 08:18:10|16631.63|16631.63|16631.63|16631.63|16631.63|16631.63|16631.63|16631.63|0
1640852320000|2021-12-30 08:18:40|16630.24|16630.24|16630.24|16630.24|16630.24|16630.24|16630.24|16630.24|0
1640852380000|2021-12-30 08:19:40|16628.86|16628.86|16628.86|16628.86|16628.86|16628.86|16628.86|16628.86|0
1640852420000|2021-12-30 08:20:20|16627.79|16627.79|16627.79|16627.79|16627.79|16627.79|16627.79|16627.79|0
1640852460000|2021-12-30 08:21:00|16628.63|16628.63|16638.45|16638.45|16638.45|16638.45|16628.63|16628.63|0
1640852510000|2021-12-30 08:21:50|16633.54|16633.54|16633.54|16633.54|16633.54|16633.54|16633.54|16633.54|0
1640852530000|2021-12-30 08:22:10|16634.92|16634.92|16636.31|16636.31|16636.31|16636.31|16634.92|16634.92|0
1640852580000|2021-12-30 08:23:00|16641.21|16641.21|16646.12|16646.12|16646.12|16646.12|16641.21|16641.21|0
1640852590000|2021-12-30 08:23:10|16641.21|16641.21|16646.12|16646.12|16646.12|16646.12|16641.21|16641.21|0
1640852610000|2021-12-30 08:23:30|16651.03|16651.03|16651.03|16651.03|16651.03|16651.03|16651.03|16651.03|0
1640852640000|2021-12-30 08:24:00|16648.17|16648.17|16648.17|16648.17|16648.17|16648.17|16648.17|16648.17|0
1640852760000|2021-12-30 08:26:00|16653.08|16653.08|16653.08|16653.08|16653.08|16653.08|16653.08|16653.08|0
1640852810000|2021-12-30 08:26:50|16648.17|16648.17|16648.17|16648.17|16648.17|16648.17|16648.17|16648.17|0
1640852820000|2021-12-30 08:27:00|16643.26|16643.26|16643.26|16643.26|16643.26|16643.26|16643.26|16643.26|0
1640852830000|2021-12-30 08:27:10|16640.49|16640.49|16643.26|16643.26|16643.26|16643.26|16640.49|16640.49|0
1640852840000|2021-12-30 08:27:20|16644.65|16644.65|16644.65|16644.65|16644.65|16644.65|16644.65|16644.65|0
1640852890000|2021-12-30 08:28:10|16647.42|16647.42|16647.42|16647.42|16647.42|16647.42|16647.42|16647.42|0
1640852920000|2021-12-30 08:28:40|16648.8|16648.8|16648.8|16648.8|16648.8|16648.8|16648.8|16648.8|0
1640852960000|2021-12-30 08:29:20|16647.42|16647.42|16647.42|16647.42|16647.42|16647.42|16647.42|16647.42|0
1640852990000|2021-12-30 08:29:50|16645.33|16645.33|16644.79|16644.79|16645.33|16645.33|16644.79|16644.79|0
1640853000000|2021-12-30 08:30:00|16643.98|16643.98|16643.98|16643.98|16643.98|16643.98|16643.98|16643.98|0
1640853110000|2021-12-30 08:31:50|16642.59|16642.59|16642.59|16642.59|16642.59|16642.59|16642.59|16642.59|0
1640853120000|2021-12-30 08:32:00|16643.98|16643.98|16643.98|16643.98|16643.98|16643.98|16643.98|16643.98|0
1640853160000|2021-12-30 08:32:40|16642.59|16642.59|16642.59|16642.59|16642.59|16642.59|16642.59|16642.59|0
1640853190000|2021-12-30 08:33:10|16641.21|16641.21|16641.21|16641.21|16641.21|16641.21|16641.21|16641.21|0
1640853210000|2021-12-30 08:33:30|16642.59|16642.59|16642.59|16642.59|16642.59|16642.59|16642.59|16642.59|0
1640853340000|2021-12-30 08:35:40|16637.68|16637.68|16642.59|16642.59|16642.59|16642.59|16637.68|16637.68|0
1640853350000|2021-12-30 08:35:50|16637.68|16637.68|16642.59|16642.59|16642.59|16642.59|16637.68|16637.68|0
1640853360000|2021-12-30 08:36:00|16627.87|16627.87|16627.87|16627.87|16637.68|16637.68|16627.87|16627.87|0
1640853370000|2021-12-30 08:36:10|16637.68|16637.68|16637.68|16637.68|16637.68|16637.68|16637.68|16637.68|0
1640853380000|2021-12-30 08:36:20|16642.59|16642.59|16642.59|16642.59|16642.59|16642.59|16642.59|16642.59|0
1640853390000|2021-12-30 08:36:30|16643.01|16643.01|16643.01|16643.01|16643.01|16643.01|16643.01|16643.01|0
1640853410000|2021-12-30 08:36:50|16642.48|16642.48|16642.48|16642.48|16642.48|16642.48|16642.48|16642.48|0
1640853430000|2021-12-30 08:37:10|16637.57|16637.57|16637.57|16637.57|16637.57|16637.57|16637.57|16637.57|0
1640853480000|2021-12-30 08:38:00|16627.75|16627.75|16627.75|16627.75|16627.75|16627.75|16627.75|16627.75|0
1640853500000|2021-12-30 08:38:20|16617.94|16617.94|16617.94|16617.94|16617.94|16617.94|16617.94|16617.94|0
1640853510000|2021-12-30 08:38:30|16616.56|16616.56|16619.32|16619.32|16619.32|16619.32|16616.56|16616.56|0
1640853530000|2021-12-30 08:38:50|16614.42|16614.42|16614.42|16614.42|16614.42|16614.42|16614.42|16614.42|0
1640853560000|2021-12-30 08:39:20|16624.23|16624.23|16624.23|16624.23|16624.23|16624.23|16624.23|16624.23|0
1640853600000|2021-12-30 08:40:00|16625.49|16625.49|16631.02|16631.02|16631.02|16631.02|16625.49|16625.49|0
1640853610000|2021-12-30 08:40:10|16629.64|16629.64|16629.64|16629.64|16629.64|16629.64|16629.64|16629.64|0
1640853640000|2021-12-30 08:40:40|16631.02|16631.02|16631.02|16631.02|16631.02|16631.02|16631.02|16631.02|0
1640853650000|2021-12-30 08:40:50|16629.96|16629.96|16629.96|16629.96|16629.96|16629.96|16629.96|16629.96|0
1640853690000|2021-12-30 08:41:30|16631.34|16631.34|16631.34|16631.34|16631.34|16631.34|16631.34|16631.34|0
1640853730000|2021-12-30 08:42:10|16641.16|16641.16|16641.16|16641.16|16641.16|16641.16|16641.16|16641.16|0
1640853750000|2021-12-30 08:42:30|16636.25|16636.25|16636.25|16636.25|16636.25|16636.25|16636.25|16636.25|0
1640853760000|2021-12-30 08:42:40|16637.45|16637.45|16643.44|16643.44|16643.44|16643.44|16637.45|16637.45|0
1640853770000|2021-12-30 08:42:50|16644.5|16644.5|16640.91|16640.91|16644.5|16644.5|16640.91|16640.91|0
1640853810000|2021-12-30 08:43:30|16638.14|16638.14|16638.98|16638.98|16641.74|16641.74|16638.14|16638.14|0
1640853840000|2021-12-30 08:44:00|16639.79|16639.79|16639.79|16639.79|16639.79|16639.79|16639.79|16639.79|0
1640853890000|2021-12-30 08:44:50|16641.43|16641.43|16638.66|16638.66|16641.43|16641.43|16635.89|16635.89|0
1640853910000|2021-12-30 08:45:10|16638.12|16638.12|16636.39|16636.39|16638.12|16638.12|16636.39|16636.39|0
1640853940000|2021-12-30 08:45:40|16637.59|16637.59|16637.59|16637.59|16637.59|16637.59|16637.59|16637.59|0
1640853960000|2021-12-30 08:46:00|16642.5|16642.5|16642.5|16642.5|16642.5|16642.5|16642.5|16642.5|0
1640854200000|2021-12-30 08:50:00|16640.87|16640.87|16640.87|16640.87|16640.87|16640.87|16640.87|16640.87|0
1640854280000|2021-12-30 08:51:20|16639.48|16639.48|16639.48|16639.48|16639.48|16639.48|16639.48|16639.48|0
1640854320000|2021-12-30 08:52:00|16638.95|16638.95|16638.95|16638.95|16638.95|16638.95|16638.95|16638.95|0
1640854370000|2021-12-30 08:52:50|16637.56|16637.56|16637.56|16637.56|16637.56|16637.56|16637.56|16637.56|0
1640854400000|2021-12-30 08:53:20|16640.33|16640.33|16640.33|16640.33|16640.33|16640.33|16640.33|16640.33|0
1640854440000|2021-12-30 08:54:00|16645.24|16645.24|16650.15|16650.15|16650.15|16650.15|16645.24|16645.24|0
1640854460000|2021-12-30 08:54:20|16655.05|16655.05|16655.05|16655.05|16655.05|16655.05|16655.05|16655.05|0
1640854540000|2021-12-30 08:55:40|16657.82|16657.82|16655.68|16655.68|16660.59|16660.59|16655.68|16655.68|0
1640854560000|2021-12-30 08:56:00|16658.08|16658.08|16658.08|16658.08|16658.08|16658.08|16658.08|16658.08|0
1640854600000|2021-12-30 08:56:40|16659.46|16659.46|16659.46|16659.46|16659.46|16659.46|16659.46|16659.46|0
1640854850000|2021-12-30 09:00:50|16658.08|16658.08|16658.08|16658.08|16658.08|16658.08|16658.08|16658.08|0
1640854940000|2021-12-30 09:02:20|16657.55|16657.55|16656.16|16656.16|16657.55|16657.55|16656.16|16656.16|0
1640854970000|2021-12-30 09:02:50|16657.55|16657.55|16657.55|16657.55|16657.55|16657.55|16657.55|16657.55|0
1640855000000|2021-12-30 09:03:20|16660.32|16660.32|16661.7|16661.7|16661.7|16661.7|16660.32|16660.32|0
1640855010000|2021-12-30 09:03:30|16663.08|16663.08|16663.08|16663.08|16663.08|16663.08|16663.08|16663.08|0
1640855060000|2021-12-30 09:04:20|16664.15|16664.15|16664.15|16664.15|16664.15|16664.15|16664.15|16664.15|0
1640855090000|2021-12-30 09:04:50|16664.68|16664.68|16664.68|16664.68|16664.68|16664.68|16664.68|16664.68|0
1640855270000|2021-12-30 09:07:50|16664.15|16664.15|16664.15|16664.15|16664.15|16664.15|16664.15|16664.15|0
1640855280000|2021-12-30 09:08:00|16669.06|16669.06|16673.97|16673.97|16673.97|16673.97|16669.06|16669.06|0
1640855330000|2021-12-30 09:08:50|16676.73|16676.73|16678.12|16678.12|16678.12|16678.12|16676.73|16676.73|0
1640855340000|2021-12-30 09:09:00|16676.73|16676.73|16676.73|16676.73|16676.73|16676.73|16676.73|16676.73|0
1640855430000|2021-12-30 09:10:30|16678.12|16678.12|16678.12|16678.12|16678.12|16678.12|16678.12|16678.12|0
1640855460000|2021-12-30 09:11:00|16679.5|16679.5|16678.12|16678.12|16679.5|16679.5|16678.12|16678.12|0
1640855520000|2021-12-30 09:12:00|16677.3|16677.3|16677.3|16677.3|16677.3|16677.3|16677.3|16677.3|0
1640855550000|2021-12-30 09:12:30|16672.39|16672.39|16672.39|16672.39|16672.39|16672.39|16672.39|16672.39|0
1640855580000|2021-12-30 09:13:00|16669.63|16669.63|16671.01|16671.01|16671.01|16671.01|16669.63|16669.63|0
1640855620000|2021-12-30 09:13:40|16666.1|16666.1|16666.1|16666.1|16666.1|16666.1|16666.1|16666.1|0
1640855640000|2021-12-30 09:14:00|16665.04|16665.04|16665.04|16665.04|16665.04|16665.04|16665.04|16665.04|0
1640855770000|2021-12-30 09:16:10|16664.63|16664.63|16664.63|16664.63|16664.63|16664.63|16664.63|16664.63|0
1640855830000|2021-12-30 09:17:10|16669.54|16669.54|16669.54|16669.54|16669.54|16669.54|16669.54|16669.54|0
1640855860000|2021-12-30 09:17:40|16668.15|16668.15|16668.15|16668.15|16668.15|16668.15|16668.15|16668.15|0
1640855880000|2021-12-30 09:18:00|16666.95|16666.95|16666.95|16666.95|16666.95|16666.95|16666.95|16666.95|0
1640856030000|2021-12-30 09:20:30|16671.86|16671.86|16671.86|16671.86|16671.86|16671.86|16671.86|16671.86|0
1640856090000|2021-12-30 09:21:30|16672.27|16672.27|16672.27|16672.27|16672.27|16672.27|16672.27|16672.27|0
1640856160000|2021-12-30 09:22:40|16671.74|16671.74|16673.12|16673.12|16673.12|16673.12|16670.35|16670.35|0
1640856230000|2021-12-30 09:23:50|16674.51|16674.51|16674.51|16674.51|16674.51|16674.51|16674.51|16674.51|0
1640856270000|2021-12-30 09:24:30|16684.32|16684.32|16674.51|16674.51|16684.32|16684.32|16674.51|16674.51|0
1640856310000|2021-12-30 09:25:10|16669.6|16669.6|16669.6|16669.6|16669.6|16669.6|16669.6|16669.6|0
1640856330000|2021-12-30 09:25:30|16667.93|16667.93|16667.93|16667.93|16667.93|16667.93|16667.93|16667.93|0
1640856350000|2021-12-30 09:25:50|16667.52|16667.52|16668.33|16668.33|16668.33|16668.33|16667.52|16667.52|0
1640856360000|2021-12-30 09:26:00|16663.43|16663.43|16663.43|16663.43|16663.43|16663.43|16663.43|16663.43|0
1640856380000|2021-12-30 09:26:20|16662.04|16662.04|16662.04|16662.04|16662.04|16662.04|16662.04|16662.04|0
1640856390000|2021-12-30 09:26:30|16662.45|16662.45|16663.83|16663.83|16663.83|16663.83|16662.45|16662.45|0
1640856420000|2021-12-30 09:27:00|16665.22|16665.22|16665.22|16665.22|16665.22|16665.22|16665.22|16665.22|0
1640856470000|2021-12-30 09:27:50|16666.6|16666.6|16666.6|16666.6|16666.6|16666.6|16666.6|16666.6|0
1640856510000|2021-12-30 09:28:30|16661.7|16661.7|16661.7|16661.7|16661.7|16661.7|16661.7|16661.7|0
1640856530000|2021-12-30 09:28:50|16661.28|16661.28|16659.19|16659.19|16661.28|16661.28|16659.19|16659.19|0
1640856620000|2021-12-30 09:30:20|16656.42|16656.42|16653.65|16653.65|16656.42|16656.42|16652.27|16652.27|0
1640856760000|2021-12-30 09:32:40|16654.47|16654.47|16654.47|16654.47|16654.47|16654.47|16654.47|16654.47|0
1640856780000|2021-12-30 09:33:00|16655.85|16655.85|16654.47|16654.47|16655.85|16655.85|16654.47|16654.47|0
1640856790000|2021-12-30 09:33:10|16653.08|16653.08|16653.08|16653.08|16653.08|16653.08|16653.08|16653.08|0
1640856930000|2021-12-30 09:35:30|16653.49|16653.49|16653.49|16653.49|16653.49|16653.49|16653.49|16653.49|0
1640856950000|2021-12-30 09:35:50|16658.4|16658.4|16658.4|16658.4|16658.4|16658.4|16658.4|16658.4|0
1640856970000|2021-12-30 09:36:10|16657.87|16657.87|16657.87|16657.87|16657.87|16657.87|16657.87|16657.87|0
1640857100000|2021-12-30 09:38:20|16656.48|16656.48|16656.48|16656.48|16656.48|16656.48|16656.48|16656.48|0
1640857180000|2021-12-30 09:39:40|16661.39|16661.39|16661.39|16661.39|16661.39|16661.39|16661.39|16661.39|0
1640857270000|2021-12-30 09:41:10|16660|16660|16660|16660|16660|16660|16660|16660|0
1640857410000|2021-12-30 09:43:30|16659.19|16659.19|16659.19|16659.19|16659.19|16659.19|16659.19|16659.19|0
1640857490000|2021-12-30 09:44:50|16654.28|16654.28|16654.28|16654.28|16654.28|16654.28|16654.28|16654.28|0
1640857810000|2021-12-30 09:50:10|16655.66|16655.66|16655.66|16655.66|16655.66|16655.66|16655.66|16655.66|0
1640857870000|2021-12-30 09:51:10|16660.57|16660.57|16660.57|16660.57|16660.57|16660.57|16660.57|16660.57|0
1640857880000|2021-12-30 09:51:20|16661.96|16661.96|16661.96|16661.96|16661.96|16661.96|16661.96|16661.96|0
1640857950000|2021-12-30 09:52:30|16663.34|16663.34|16663.34|16663.34|16663.34|16663.34|16663.34|16663.34|0
1640857980000|2021-12-30 09:53:00|16667.49|16667.49|16668.88|16668.88|16668.88|16668.88|16667.49|16667.49|0
1640858040000|2021-12-30 09:54:00|16671.65|16671.65|16671.65|16671.65|16671.65|16671.65|16671.65|16671.65|0
1640858100000|2021-12-30 09:55:00|16672.18|16672.18|16672.18|16672.18|16672.18|16672.18|16672.18|16672.18|0
1640858110000|2021-12-30 09:55:10|16673.56|16673.56|16679.75|16679.75|16679.75|16679.75|16673.56|16673.56|0
1640858120000|2021-12-30 09:55:20|16681.13|16681.13|16683.05|16683.05|16683.05|16683.05|16681.13|16681.13|0
1640858130000|2021-12-30 09:55:30|16684.43|16684.43|16685.82|16685.82|16685.82|16685.82|16684.43|16684.43|0
1640858160000|2021-12-30 09:56:00|16684.43|16684.43|16678.14|16678.14|16684.43|16684.43|16678.14|16678.14|0
1640858180000|2021-12-30 09:56:20|16679.53|16679.53|16679.53|16679.53|16679.53|16679.53|16679.53|16679.53|0
1640858200000|2021-12-30 09:56:40|16680.06|16680.06|16680.59|16680.59|16680.59|16680.59|16680.06|16680.06|0
1640858220000|2021-12-30 09:57:00|16681.98|16681.98|16683.36|16683.36|16683.36|16683.36|16681.98|16681.98|0
1640858230000|2021-12-30 09:57:10|16681.98|16681.98|16681.98|16681.98|16681.98|16681.98|16681.98|16681.98|0
1640858240000|2021-12-30 09:57:20|16680.59|16680.59|16680.59|16680.59|16680.59|16680.59|16680.59|16680.59|0
1640858250000|2021-12-30 09:57:30|16681.98|16681.98|16680.59|16680.59|16681.98|16681.98|16680.59|16680.59|0
1640858260000|2021-12-30 09:57:40|16681.66|16681.66|16681.66|16681.66|16681.66|16681.66|16681.66|16681.66|0
1640858300000|2021-12-30 09:58:20|16680.4|16680.4|16680.4|16680.4|16680.4|16680.4|16679.99|16679.99|0
1640858340000|2021-12-30 09:59:00|16681.24|16681.24|16681.24|16681.24|16681.24|16681.24|16681.24|16681.24|0
1640858350000|2021-12-30 09:59:10|16677.09|16677.09|16677.09|16677.09|16677.09|16677.09|16677.09|16677.09|0
1640858400000|2021-12-30 10:00:00|16675.7|16675.7|16675.7|16675.7|16675.7|16675.7|16675.7|16675.7|0
1640858420000|2021-12-30 10:00:20|16677.09|16677.09|16677.09|16677.09|16677.09|16677.09|16677.09|16677.09|0
1640858430000|2021-12-30 10:00:30|16679.86|16679.86|16681.24|16681.24|16681.24|16681.24|16677.09|16677.09|0
1640858440000|2021-12-30 10:00:40|16682.62|16682.62|16683.69|16683.69|16683.69|16683.69|16682.62|16682.62|0
1640858450000|2021-12-30 10:00:50|16678.15|16678.15|16681.46|16681.46|16683.06|16683.06|16678.15|16678.15|0
1640858470000|2021-12-30 10:01:10|16675.92|16675.92|16674.54|16674.54|16675.92|16675.92|16674.54|16674.54|0
1640858480000|2021-12-30 10:01:20|16675.92|16675.92|16676.99|16676.99|16676.99|16676.99|16675.92|16675.92|0
1640858510000|2021-12-30 10:01:50|16679.76|16679.76|16679.76|16679.76|16679.76|16679.76|16679.76|16679.76|0
1640858700000|2021-12-30 10:05:00|16678.37|16678.37|16677.84|16677.84|16678.37|16678.37|16677.84|16677.84|0
1640858760000|2021-12-30 10:06:00|16668.03|16668.03|16666.64|16666.64|16668.03|16668.03|16666.64|16666.64|0
1640858840000|2021-12-30 10:07:20|16661.73|16661.73|16661.73|16661.73|16661.73|16661.73|16661.73|16661.73|0
1640858850000|2021-12-30 10:07:30|16663.12|16663.12|16663.12|16663.12|16663.12|16663.12|16663.12|16663.12|0
1640858880000|2021-12-30 10:08:00|16662.59|16662.59|16661.52|16661.52|16662.59|16662.59|16661.52|16661.52|0
1640858900000|2021-12-30 10:08:20|16660.99|16660.99|16655.45|16655.45|16660.99|16660.99|16655.45|16655.45|0
1640859040000|2021-12-30 10:10:40|16654.2|16654.2|16656.96|16656.96|16656.96|16656.96|16654.2|16654.2|0
1640859060000|2021-12-30 10:11:00|16655.33|16655.33|16653.95|16653.95|16655.33|16655.33|16653.95|16653.95|0
1640859070000|2021-12-30 10:11:10|16655.33|16655.33|16656.71|16656.71|16656.71|16656.71|16655.33|16655.33|0
1640859150000|2021-12-30 10:12:30|16658.1|16658.1|16658.1|16658.1|16658.1|16658.1|16658.1|16658.1|0
1640859200000|2021-12-30 10:13:20|16663.01|16663.01|16663.01|16663.01|16663.01|16663.01|16663.01|16663.01|0
1640859240000|2021-12-30 10:14:00|16663.42|16663.42|16663.42|16663.42|16663.42|16663.42|16663.42|16663.42|0
1640859310000|2021-12-30 10:15:10|16664.23|16664.23|16664.23|16664.23|16664.23|16664.23|16664.23|16664.23|0
1640859350000|2021-12-30 10:15:50|16669.14|16669.14|16669.14|16669.14|16669.14|16669.14|16669.14|16669.14|0
1640859360000|2021-12-30 10:16:00|16667.75|16667.75|16667.75|16667.75|16667.75|16667.75|16667.75|16667.75|0
1640859370000|2021-12-30 10:16:10|16669.14|16669.14|16669.14|16669.14|16669.14|16669.14|16669.14|16669.14|0
1640859400000|2021-12-30 10:16:40|16667.75|16667.75|16667.75|16667.75|16667.75|16667.75|16667.75|16667.75|0
1640859420000|2021-12-30 10:17:00|16662.85|16662.85|16662.85|16662.85|16662.85|16662.85|16662.85|16662.85|0
1640859560000|2021-12-30 10:19:20|16660.08|16660.08|16660.08|16660.08|16660.08|16660.08|16660.08|16660.08|0
1640859600000|2021-12-30 10:20:00|16659.67|16659.67|16659.67|16659.67|16659.67|16659.67|16659.67|16659.67|0
1640859770000|2021-12-30 10:22:50|16654.76|16654.76|16654.76|16654.76|16654.76|16654.76|16654.76|16654.76|0
1640859850000|2021-12-30 10:24:10|16653.56|16653.56|16653.56|16653.56|16653.56|16653.56|16653.56|16653.56|0
1640860000000|2021-12-30 10:26:40|16643.75|16643.75|16643.75|16643.75|16643.75|16643.75|16643.75|16643.75|0
1640860010000|2021-12-30 10:26:50|16641.08|16641.08|16641.08|16641.08|16641.08|16641.08|16641.08|16641.08|0
1640860020000|2021-12-30 10:27:00|16643.85|16643.85|16643.85|16643.85|16643.85|16643.85|16643.85|16643.85|0
1640860050000|2021-12-30 10:27:30|16645.24|16645.24|16645.24|16645.24|16645.24|16645.24|16645.24|16645.24|0
1640860060000|2021-12-30 10:27:40|16645.65|16645.65|16645.65|16645.65|16645.65|16645.65|16645.65|16645.65|0
1640860090000|2021-12-30 10:28:10|16642.88|16642.88|16642.88|16642.88|16642.88|16642.88|16642.88|16642.88|0
1640860140000|2021-12-30 10:29:00|16641.49|16641.49|16639.4|16639.4|16641.49|16641.49|16639.4|16639.4|0
1640860160000|2021-12-30 10:29:20|16638.87|16638.87|16638.87|16638.87|16638.87|16638.87|16638.87|16638.87|0
1640860190000|2021-12-30 10:29:50|16643.78|16643.78|16643.78|16643.78|16643.78|16643.78|16643.78|16643.78|0
1640860210000|2021-12-30 10:30:10|16645.16|16645.16|16645.16|16645.16|16645.16|16645.16|16645.16|16645.16|0
1640860260000|2021-12-30 10:31:00|16644.33|16644.33|16644.33|16644.33|16644.33|16644.33|16644.33|16644.33|0
1640860390000|2021-12-30 10:33:10|16644.86|16644.86|16644.33|16644.33|16644.86|16644.86|16644.33|16644.33|0
1640860570000|2021-12-30 10:36:10|16642.94|16642.94|16642.94|16642.94|16642.94|16642.94|16642.94|16642.94|0
1640860620000|2021-12-30 10:37:00|16641.56|16641.56|16641.56|16641.56|16641.56|16641.56|16641.56|16641.56|0
1640860680000|2021-12-30 10:38:00|16636.65|16636.65|16636.65|16636.65|16636.65|16636.65|16636.65|16636.65|0
1640860710000|2021-12-30 10:38:30|16635.27|16635.27|16637.77|16637.77|16637.77|16637.77|16635.27|16635.27|0
1640860740000|2021-12-30 10:39:00|16639.44|16639.44|16639.44|16639.44|16639.44|16639.44|16639.44|16639.44|0
1640860990000|2021-12-30 10:43:10|16640.83|16640.83|16640.83|16640.83|16640.83|16640.83|16640.83|16640.83|0
1640861070000|2021-12-30 10:44:30|16641.24|16641.24|16641.24|16641.24|16641.24|16641.24|16641.24|16641.24|0
1640861100000|2021-12-30 10:45:00|16642.46|16642.46|16642.46|16642.46|16642.46|16642.46|16642.46|16642.46|0
1640861140000|2021-12-30 10:45:40|16643.85|16643.85|16643.85|16643.85|16643.85|16643.85|16643.85|16643.85|0
1640861150000|2021-12-30 10:45:50|16648.75|16648.75|16648.75|16648.75|16648.75|16648.75|16648.75|16648.75|0
1640861160000|2021-12-30 10:46:00|16653.66|16653.66|16653.66|16653.66|16653.66|16653.66|16653.66|16653.66|0
1640861170000|2021-12-30 10:46:10|16655.26|16655.26|16656.33|16656.33|16656.33|16656.33|16655.26|16655.26|0
1640861200000|2021-12-30 10:46:40|16661.23|16661.23|16662.62|16662.62|16662.62|16662.62|16661.23|16661.23|0
1640861400000|2021-12-30 10:50:00|16663.15|16663.15|16663.15|16663.15|16663.15|16663.15|16663.15|16663.15|0
1640861410000|2021-12-30 10:50:10|16662.73|16662.73|16662.73|16662.73|16662.73|16662.73|16662.73|16662.73|0
1640861420000|2021-12-30 10:50:20|16661.13|16661.13|16661.67|16661.67|16661.67|16661.67|16661.13|16661.13|0
1640861760000|2021-12-30 10:56:00|16660.28|16660.28|16660.28|16660.28|16660.28|16660.28|16658.9|16658.9|0
1640861770000|2021-12-30 10:56:10|16660.69|16660.69|16660.69|16660.69|16660.69|16660.69|16660.69|16660.69|0
1640861870000|2021-12-30 10:57:50|16661.89|16661.89|16664.29|16664.29|16664.29|16664.29|16661.89|16661.89|0
1640861890000|2021-12-30 10:58:10|16664.7|16664.7|16667.1|16667.1|16667.1|16667.1|16664.7|16664.7|0
1640861920000|2021-12-30 10:58:40|16668.48|16668.48|16671.25|16671.25|16671.25|16671.25|16668.48|16668.48|0
1640861930000|2021-12-30 10:58:50|16672.85|16672.85|16672.85|16672.85|16672.85|16672.85|16672.85|16672.85|0
1640861940000|2021-12-30 10:59:00|16673.27|16673.27|16673.27|16673.27|16673.27|16673.27|16673.27|16673.27|0
1640861950000|2021-12-30 10:59:10|16674.47|16674.47|16673.27|16673.27|16674.47|16674.47|16673.27|16673.27|0
1640861960000|2021-12-30 10:59:20|16674.09|16674.09|16674.09|16674.09|16674.09|16674.09|16674.09|16674.09|0
1640862010000|2021-12-30 11:00:10|16675.47|16675.47|16675.47|16675.47|16675.47|16675.47|16675.47|16675.47|0
1640862050000|2021-12-30 11:00:50|16676.29|16676.29|16676.7|16676.7|16676.7|16676.7|16676.29|16676.29|0
1640862060000|2021-12-30 11:01:00|16677.1|16677.1|16677.1|16677.1|16677.1|16677.1|16677.1|16677.1|0
1640862070000|2021-12-30 11:01:10|16678.49|16678.49|16678.49|16678.49|16678.49|16678.49|16678.49|16678.49|0
1640862080000|2021-12-30 11:01:20|16678.08|16678.08|16678.08|16678.08|16678.08|16678.08|16678.08|16678.08|0
1640862120000|2021-12-30 11:02:00|16676.7|16676.7|16676.7|16676.7|16676.7|16676.7|16676.7|16676.7|0
1640862190000|2021-12-30 11:03:10|16675.31|16675.31|16675.31|16675.31|16675.31|16675.31|16675.31|16675.31|0
1640862230000|2021-12-30 11:03:50|16674.06|16674.06|16674.06|16674.06|16674.06|16674.06|16674.06|16674.06|0
1640862300000|2021-12-30 11:05:00|16675.44|16675.44|16675.44|16675.44|16675.44|16675.44|16675.44|16675.44|0
1640862360000|2021-12-30 11:06:00|16676.67|16676.67|16676.67|16676.67|16676.67|16676.67|16676.67|16676.67|0
1640862430000|2021-12-30 11:07:10|16671.76|16671.76|16666.85|16666.85|16671.76|16671.76|16666.85|16666.85|0
1640862510000|2021-12-30 11:08:30|16665.65|16665.65|16665.65|16665.65|16665.65|16665.65|16665.65|16665.65|0
1640862570000|2021-12-30 11:09:30|16664.27|16664.27|16664.27|16664.27|16664.27|16664.27|16664.27|16664.27|0
1640862680000|2021-12-30 11:11:20|16662.14|16662.14|16661.6|16661.6|16662.14|16662.14|16661.6|16661.6|0
1640862730000|2021-12-30 11:12:10|16660.22|16660.22|16658.84|16658.84|16660.22|16660.22|16658.84|16658.84|0
1640862740000|2021-12-30 11:12:20|16660.22|16660.22|16660.22|16660.22|16660.22|16660.22|16660.22|16660.22|0
1640862780000|2021-12-30 11:13:00|16659.81|16659.81|16659.81|16659.81|16659.81|16659.81|16659.81|16659.81|0
1640862830000|2021-12-30 11:13:50|16658.43|16658.43|16657.59|16657.59|16658.43|16658.43|16657.59|16657.59|0
1640862900000|2021-12-30 11:15:00|16658.98|16658.98|16658.98|16658.98|16658.98|16658.98|16658.98|16658.98|0
1640862940000|2021-12-30 11:15:40|16663.88|16663.88|16663.88|16663.88|16663.88|16663.88|16663.88|16663.88|0
1640863360000|2021-12-30 11:22:40|16665.14|16665.14|16665.14|16665.14|16665.14|16665.14|16665.14|16665.14|0
1640863400000|2021-12-30 11:23:20|16666.52|16666.52|16666.52|16666.52|16666.52|16666.52|16666.52|16666.52|0
1640863410000|2021-12-30 11:23:30|16667.91|16667.91|16667.91|16667.91|16667.91|16667.91|16667.91|16667.91|0
1640863520000|2021-12-30 11:25:20|16670.67|16670.67|16669.29|16669.29|16670.67|16670.67|16669.29|16669.29|0
1640863650000|2021-12-30 11:27:30|16666.52|16666.52|16666.52|16666.52|16666.52|16666.52|16666.52|16666.52|0
1640863670000|2021-12-30 11:27:50|16665.14|16665.14|16665.14|16665.14|16665.14|16665.14|16665.14|16665.14|0
1640863730000|2021-12-30 11:28:50|16663.94|16663.94|16661.85|16661.85|16663.94|16663.94|16661.85|16661.85|0
1640863920000|2021-12-30 11:32:00|16662.26|16662.26|16662.26|16662.26|16662.26|16662.26|16662.26|16662.26|0
1640863980000|2021-12-30 11:33:00|16663.64|16663.64|16664.9|16664.9|16664.9|16664.9|16663.64|16663.64|0
1640864040000|2021-12-30 11:34:00|16666.15|16666.15|16666.15|16666.15|16666.15|16666.15|16666.15|16666.15|0
1640864060000|2021-12-30 11:34:20|16671.06|16671.06|16671.06|16671.06|16671.06|16671.06|16671.06|16671.06|0
1640864110000|2021-12-30 11:35:10|16672.44|16672.44|16673.83|16673.83|16673.83|16673.83|16672.44|16672.44|0
1640864180000|2021-12-30 11:36:20|16675.21|16675.21|16675.21|16675.21|16675.21|16675.21|16675.21|16675.21|0
1640864280000|2021-12-30 11:38:00|16673.83|16673.83|16673.83|16673.83|16673.83|16673.83|16673.83|16673.83|0
1640864370000|2021-12-30 11:39:30|16674.89|16674.89|16674.89|16674.89|16674.89|16674.89|16674.89|16674.89|0
1640864410000|2021-12-30 11:40:10|16676.28|16676.28|16676.28|16676.28|16676.28|16676.28|16676.28|16676.28|0
1640864610000|2021-12-30 11:43:30|16681.18|16681.18|16681.18|16681.18|16681.18|16681.18|16681.18|16681.18|0
1640864640000|2021-12-30 11:44:00|16679.8|16679.8|16679.8|16679.8|16679.8|16679.8|16679.8|16679.8|0
1640864650000|2021-12-30 11:44:10|16684.71|16684.71|16684.71|16684.71|16684.71|16684.71|16684.71|16684.71|0
1640864710000|2021-12-30 11:45:10|16687.1|16687.1|16687.1|16687.1|16687.1|16687.1|16687.1|16687.1|0
1640864790000|2021-12-30 11:46:30|16688.49|16688.49|16688.49|16688.49|16688.49|16688.49|16688.49|16688.49|0
1640864820000|2021-12-30 11:47:00|16693.39|16693.39|16693.39|16693.39|16693.39|16693.39|16693.39|16693.39|0
1640864920000|2021-12-30 11:48:40|16694.23|16694.23|16694.65|16694.65|16694.65|16694.65|16694.23|16694.23|0
1640864930000|2021-12-30 11:48:50|16695.07|16695.07|16695.07|16695.07|16695.07|16695.07|16695.07|16695.07|0
1640864960000|2021-12-30 11:49:20|16699.97|16699.97|16695.07|16695.07|16699.97|16699.97|16695.07|16695.07|0
1640865000000|2021-12-30 11:50:00|16694|16694|16694.53|16694.53|16694.53|16694.53|16694|16694|0
1640865120000|2021-12-30 11:52:00|16693.15|16693.15|16693.15|16693.15|16693.15|16693.15|16693.15|16693.15|0
1640865150000|2021-12-30 11:52:30|16694.35|16694.35|16694.35|16694.35|16694.35|16694.35|16694.35|16694.35|0
1640865280000|2021-12-30 11:54:40|16693.28|16693.28|16694.35|16694.35|16694.35|16694.35|16693.28|16693.28|0
1640865310000|2021-12-30 11:55:10|16692.96|16692.96|16692.96|16692.96|16692.96|16692.96|16692.96|16692.96|0
1640865330000|2021-12-30 11:55:30|16691.58|16691.58|16690.19|16690.19|16691.58|16691.58|16690.19|16690.19|0
1640865430000|2021-12-30 11:57:10|16688.81|16688.81|16687.43|16687.43|16688.81|16688.81|16687.43|16687.43|0
1640865530000|2021-12-30 11:58:50|16684.66|16684.66|16684.66|16684.66|16684.66|16684.66|16684.66|16684.66|0
1640865600000|2021-12-30 12:00:00|16682.26|16682.26|16682.26|16682.26|16682.26|16682.26|16682.26|16682.26|0
1640865620000|2021-12-30 12:00:20|16685.03|16685.03|16685.03|16685.03|16685.03|16685.03|16685.03|16685.03|0
1640865650000|2021-12-30 12:00:50|16683.65|16683.65|16683.65|16683.65|16683.65|16683.65|16683.65|16683.65|0
1640865680000|2021-12-30 12:01:20|16682.83|16682.83|16682.83|16682.83|16682.83|16682.83|16682.83|16682.83|0
1640865710000|2021-12-30 12:01:50|16681.44|16681.44|16681.44|16681.44|16681.44|16681.44|16681.44|16681.44|0
1640865770000|2021-12-30 12:02:50|16682.83|16682.83|16682.83|16682.83|16682.83|16682.83|16682.83|16682.83|0
1640865930000|2021-12-30 12:05:30|16681.63|16681.63|16681.63|16681.63|16681.63|16681.63|16681.63|16681.63|0
1640866030000|2021-12-30 12:07:10|16684.4|16684.4|16684.4|16684.4|16684.4|16684.4|16684.4|16684.4|0
1640866060000|2021-12-30 12:07:40|16683.01|16683.01|16684.4|16684.4|16684.4|16684.4|16683.01|16683.01|0
1640866130000|2021-12-30 12:08:50|16683.01|16683.01|16683.01|16683.01|16683.01|16683.01|16683.01|16683.01|0
1640866250000|2021-12-30 12:10:50|16678.11|16678.11|16678.11|16678.11|16678.11|16678.11|16678.11|16678.11|0
1640866260000|2021-12-30 12:11:00|16683.01|16683.01|16683.01|16683.01|16683.01|16683.01|16683.01|16683.01|0
1640866350000|2021-12-30 12:12:30|16682.6|16682.6|16682.6|16682.6|16682.6|16682.6|16682.6|16682.6|0
1640866450000|2021-12-30 12:14:10|16687.5|16687.5|16692.41|16692.41|16697.32|16697.32|16687.5|16687.5|0
1640866460000|2021-12-30 12:14:20|16687.5|16687.5|16687.5|16687.5|16687.5|16687.5|16687.5|16687.5|0
1640866610000|2021-12-30 12:16:50|16687.1|16687.1|16687.1|16687.1|16687.1|16687.1|16687.1|16687.1|0
1640866670000|2021-12-30 12:17:50|16686.56|16686.56|16686.56|16686.56|16686.56|16686.56|16686.56|16686.56|0
1640866700000|2021-12-30 12:18:20|16687.95|16687.95|16687.95|16687.95|16687.95|16687.95|16687.95|16687.95|0
1640866710000|2021-12-30 12:18:30|16683.04|16683.04|16683.04|16683.04|16683.04|16683.04|16683.04|16683.04|0
1640866770000|2021-12-30 12:19:30|16681.97|16681.97|16681.97|16681.97|16681.97|16681.97|16681.97|16681.97|0
1640866780000|2021-12-30 12:19:40|16682.51|16682.51|16682.51|16682.51|16682.51|16682.51|16682.51|16682.51|0
1640866810000|2021-12-30 12:20:10|16683.89|16683.89|16683.89|16683.89|16683.89|16683.89|16683.89|16683.89|0
1640866960000|2021-12-30 12:22:40|16682.51|16682.51|16682.51|16682.51|16682.51|16682.51|16682.51|16682.51|0
1640867020000|2021-12-30 12:23:40|16687.41|16687.41|16687.41|16687.41|16687.41|16687.41|16687.41|16687.41|0
1640867060000|2021-12-30 12:24:20|16682.51|16682.51|16682.51|16682.51|16682.51|16682.51|16682.51|16682.51|0
1640867070000|2021-12-30 12:24:30|16688.04|16688.04|16686.66|16686.66|16688.04|16688.04|16686.66|16686.66|0
1640867150000|2021-12-30 12:25:50|16689.43|16689.43|16689.43|16689.43|16689.43|16689.43|16689.43|16689.43|0
1640867160000|2021-12-30 12:26:00|16692.2|16692.2|16689.43|16689.43|16692.2|16692.2|16689.43|16689.43|0
1640867170000|2021-12-30 12:26:10|16692.2|16692.2|16692.2|16692.2|16692.2|16692.2|16692.2|16692.2|0
1640867200000|2021-12-30 12:26:40|16689.43|16689.43|16689.43|16689.43|16689.43|16689.43|16689.43|16689.43|0
1640867280000|2021-12-30 12:28:00|16679.61|16679.61|16679.61|16679.61|16679.61|16679.61|16679.61|16679.61|0
1640867330000|2021-12-30 12:28:50|16679.08|16679.08|16678.67|16678.67|16679.08|16679.08|16677.47|16677.47|0
1640867340000|2021-12-30 12:29:00|16679.74|16679.74|16679.74|16679.74|16679.74|16679.74|16679.74|16679.74|0
1640867370000|2021-12-30 12:29:30|16680.16|16680.16|16680.16|16680.16|16680.16|16680.16|16680.16|16680.16|0
1640867390000|2021-12-30 12:29:50|16681.54|16681.54|16681.54|16681.54|16681.54|16681.54|16681.54|16681.54|0
1640867400000|2021-12-30 12:30:00|16682.61|16682.61|16682.61|16682.61|16682.61|16682.61|16682.61|16682.61|0
1640867420000|2021-12-30 12:30:20|16683.99|16683.99|16683.99|16683.99|16683.99|16683.99|16683.99|16683.99|0
1640867470000|2021-12-30 12:31:10|16679.08|16679.08|16679.08|16679.08|16679.08|16679.08|16679.08|16679.08|0
1640867510000|2021-12-30 12:31:50|16681.85|16681.85|16681.85|16681.85|16681.85|16681.85|16681.85|16681.85|0
1640867550000|2021-12-30 12:32:30|16680.47|16680.47|16679.08|16679.08|16680.47|16680.47|16679.08|16679.08|0
1640867650000|2021-12-30 12:34:10|16674.18|16674.18|16674.18|16674.18|16674.18|16674.18|16674.18|16674.18|0
1640867690000|2021-12-30 12:34:50|16676.94|16676.94|16676.94|16676.94|16676.94|16676.94|16676.94|16676.94|0
1640867710000|2021-12-30 12:35:10|16678.33|16678.33|16678.33|16678.33|16678.33|16678.33|16678.33|16678.33|0
1640867750000|2021-12-30 12:35:50|16683.24|16683.24|16684.62|16684.62|16684.62|16684.62|16683.24|16683.24|0
1640867770000|2021-12-30 12:36:10|16679.71|16679.71|16679.71|16679.71|16679.71|16679.71|16679.71|16679.71|0
1640867810000|2021-12-30 12:36:50|16681.1|16681.1|16679.71|16679.71|16681.1|16681.1|16679.71|16679.71|0
1640867850000|2021-12-30 12:37:30|16679.18|16679.18|16678.65|16678.65|16679.18|16679.18|16678.65|16678.65|0
1640867900000|2021-12-30 12:38:20|16677.26|16677.26|16677.26|16677.26|16677.26|16677.26|16677.26|16677.26|0
1640867950000|2021-12-30 12:39:10|16678.65|16678.65|16678.65|16678.65|16678.65|16678.65|16678.65|16678.65|0
1640867980000|2021-12-30 12:39:40|16678.24|16678.24|16678.24|16678.24|16678.24|16678.24|16678.24|16678.24|0
1640868290000|2021-12-30 12:44:50|16673.33|16673.33|16673.33|16673.33|16673.33|16673.33|16673.33|16673.33|0
1640868350000|2021-12-30 12:45:50|16674.72|16674.72|16674.72|16674.72|16674.72|16674.72|16674.72|16674.72|0
1640868360000|2021-12-30 12:46:00|16675.25|16675.25|16680.16|16680.16|16680.16|16680.16|16675.25|16675.25|0
1640868390000|2021-12-30 12:46:30|16670.34|16670.34|16670.34|16670.34|16670.34|16670.34|16670.34|16670.34|0
1640868440000|2021-12-30 12:47:20|16669.14|16669.14|16669.14|16669.14|16669.14|16669.14|16669.14|16669.14|0
1640868460000|2021-12-30 12:47:40|16669.55|16669.55|16670.37|16670.37|16670.37|16670.37|16669.55|16669.55|0
1640868480000|2021-12-30 12:48:00|16670.78|16670.78|16670.78|16670.78|16670.78|16670.78|16670.78|16670.78|0
1640868560000|2021-12-30 12:49:20|16672.16|16672.16|16673.54|16673.54|16673.54|16673.54|16672.16|16672.16|0
1640868600000|2021-12-30 12:50:00|16673.96|16673.96|16673.96|16673.96|16673.96|16673.96|16673.96|16673.96|0
1640868620000|2021-12-30 12:50:20|16674.5|16674.5|16674.5|16674.5|16674.5|16674.5|16674.5|16674.5|0
1640868660000|2021-12-30 12:51:00|16679.4|16679.4|16679.4|16679.4|16679.4|16679.4|16679.4|16679.4|0
1640868720000|2021-12-30 12:52:00|16678.02|16678.02|16678.02|16678.02|16678.02|16678.02|16678.02|16678.02|0
1640868730000|2021-12-30 12:52:10|16679.4|16679.4|16679.4|16679.4|16679.4|16679.4|16679.4|16679.4|0
1640868740000|2021-12-30 12:52:20|16678.34|16678.34|16678.34|16678.34|16678.34|16678.34|16678.34|16678.34|0
1640868750000|2021-12-30 12:52:30|16673.43|16673.43|16673.43|16673.43|16673.43|16673.43|16673.43|16673.43|0
1640868760000|2021-12-30 12:52:40|16672.9|16672.9|16672.9|16672.9|16672.9|16672.9|16672.9|16672.9|0
1640868770000|2021-12-30 12:52:50|16673.43|16673.43|16673.43|16673.43|16673.43|16673.43|16673.43|16673.43|0
1640868910000|2021-12-30 12:55:10|16674.5|16674.5|16674.5|16674.5|16674.5|16674.5|16674.5|16674.5|0
1640868960000|2021-12-30 12:56:00|16669.59|16669.59|16664.68|16664.68|16669.59|16669.59|16664.68|16664.68|0
1640868990000|2021-12-30 12:56:30|16669.59|16669.59|16669.59|16669.59|16669.59|16669.59|16669.59|16669.59|0
1640869040000|2021-12-30 12:57:20|16665.43|16665.43|16657.13|16657.13|16665.43|16665.43|16657.13|16657.13|0
1640869120000|2021-12-30 12:58:40|16657.54|16657.54|16657.54|16657.54|16657.54|16657.54|16657.54|16657.54|0
1640869140000|2021-12-30 12:59:00|16657.13|16657.13|16658.51|16658.51|16658.51|16658.51|16657.13|16657.13|0
1640869150000|2021-12-30 12:59:10|16659.58|16659.58|16659.58|16659.58|16659.58|16659.58|16659.58|16659.58|0
1640869160000|2021-12-30 12:59:20|16656.81|16656.81|16656.81|16656.81|16656.81|16656.81|16656.81|16656.81|0
1640869180000|2021-12-30 12:59:40|16658.2|16658.2|16659.58|16659.58|16659.58|16659.58|16658.2|16658.2|0
1640869330000|2021-12-30 13:02:10|16664.49|16664.49|16664.49|16664.49|16664.49|16664.49|16664.49|16664.49|0
1640869400000|2021-12-30 13:03:20|16665.87|16665.87|16665.87|16665.87|16665.87|16665.87|16665.87|16665.87|0
1640869440000|2021-12-30 13:04:00|16667.26|16667.26|16668.64|16668.64|16668.64|16668.64|16667.26|16667.26|0
1640869530000|2021-12-30 13:05:30|16670.02|16670.02|16670.02|16670.02|16670.02|16670.02|16670.02|16670.02|0
1640869540000|2021-12-30 13:05:40|16668.64|16668.64|16668.64|16668.64|16668.64|16668.64|16668.64|16668.64|0
1640869640000|2021-12-30 13:07:20|16667.44|16667.44|16667.44|16667.44|16667.44|16667.44|16667.44|16667.44|0
1640869700000|2021-12-30 13:08:20|16662.53|16662.53|16662.53|16662.53|16662.53|16662.53|16662.53|16662.53|0
1640869980000|2021-12-30 13:13:00|16667.44|16667.44|16667.44|16667.44|16667.44|16667.44|16667.44|16667.44|0
1640870060000|2021-12-30 13:14:20|16667.85|16667.85|16667.85|16667.85|16667.85|16667.85|16667.85|16667.85|0
1640870100000|2021-12-30 13:15:00|16669.23|16669.23|16669.23|16669.23|16669.23|16669.23|16669.23|16669.23|0
1640870120000|2021-12-30 13:15:20|16670.62|16670.62|16670.62|16670.62|16670.62|16670.62|16670.62|16670.62|0
1640870230000|2021-12-30 13:17:10|16669.23|16669.23|16668.83|16668.83|16669.23|16669.23|16668.83|16668.83|0
1640870250000|2021-12-30 13:17:30|16670.21|16670.21|16670.21|16670.21|16670.21|16670.21|16670.21|16670.21|0
1640870270000|2021-12-30 13:17:50|16668.83|16668.83|16668.83|16668.83|16668.83|16668.83|16668.83|16668.83|0
1640870320000|2021-12-30 13:18:40|16669.23|16669.23|16669.23|16669.23|16669.23|16669.23|16669.23|16669.23|0
1640870330000|2021-12-30 13:18:50|16667.85|16667.85|16667.85|16667.85|16667.85|16667.85|16667.85|16667.85|0
1640870350000|2021-12-30 13:19:10|16662.94|16662.94|16658.03|16658.03|16662.94|16662.94|16658.03|16658.03|0
1640870400000|2021-12-30 13:20:00|16657.63|16657.63|16657.63|16657.63|16657.63|16657.63|16657.63|16657.63|0
1640870420000|2021-12-30 13:20:20|16658.03|16658.03|16658.03|16658.03|16658.03|16658.03|16658.03|16658.03|0
1640870450000|2021-12-30 13:20:50|16656.44|16656.44|16655.05|16655.05|16656.44|16656.44|16655.05|16655.05|0
1640870550000|2021-12-30 13:22:30|16653.99|16653.99|16653.99|16653.99|16653.99|16653.99|16653.99|16653.99|0
1640870570000|2021-12-30 13:22:50|16651.9|16651.9|16651.9|16651.9|16651.9|16651.9|16651.9|16651.9|0
1640870590000|2021-12-30 13:23:10|16650.7|16650.7|16650.7|16650.7|16650.7|16650.7|16650.7|16650.7|0
1640870710000|2021-12-30 13:25:10|16653.47|16653.47|16653.47|16653.47|16653.47|16653.47|16653.47|16653.47|0
1640870830000|2021-12-30 13:27:10|16652.93|16652.93|16651.55|16651.55|16652.93|16652.93|16651.55|16651.55|0
1640870980000|2021-12-30 13:29:40|16656.46|16656.46|16656.46|16656.46|16656.46|16656.46|16656.46|16656.46|0
1640871000000|2021-12-30 13:30:00|16656.86|16656.86|16658.25|16658.25|16658.25|16658.25|16656.86|16656.86|0
1640871010000|2021-12-30 13:30:10|16659.31|16659.31|16659.31|16659.31|16659.31|16659.31|16659.31|16659.31|0
1640871050000|2021-12-30 13:30:50|16659.72|16659.72|16659.72|16659.72|16659.72|16659.72|16659.72|16659.72|0
1640871240000|2021-12-30 13:34:00|16658.34|16658.34|16658.34|16658.34|16658.34|16658.34|16658.34|16658.34|0
1640871260000|2021-12-30 13:34:20|16658.76|16658.76|16658.76|16658.76|16658.76|16658.76|16658.76|16658.76|0
1640871280000|2021-12-30 13:34:40|16660.14|16660.14|16658.76|16658.76|16660.14|16660.14|16658.76|16658.76|0
1640871360000|2021-12-30 13:36:00|16663.66|16663.66|16663.66|16663.66|16663.66|16663.66|16663.66|16663.66|0
1640871510000|2021-12-30 13:38:30|16665.05|16665.05|16665.05|16665.05|16665.05|16665.05|16665.05|16665.05|0
1640871580000|2021-12-30 13:39:40|16663.66|16663.66|16663.66|16663.66|16663.66|16663.66|16663.66|16663.66|0
1640871740000|2021-12-30 13:42:20|16662.28|16662.28|16660.9|16660.9|16662.28|16662.28|16660.9|16660.9|0
1640871750000|2021-12-30 13:42:30|16660.49|16660.49|16660.49|16660.49|16660.49|16660.49|16660.49|16660.49|0
1640871900000|2021-12-30 13:45:00|16661.3|16661.3|16662.69|16662.69|16662.69|16662.69|16661.3|16661.3|0
1640871920000|2021-12-30 13:45:20|16664.07|16664.07|16664.07|16664.07|16664.07|16664.07|16664.07|16664.07|0
1640871930000|2021-12-30 13:45:30|16659.17|16659.17|16664.07|16664.07|16664.07|16664.07|16659.17|16659.17|0
1640871940000|2021-12-30 13:45:40|16659.17|16659.17|16665.46|16665.46|16665.46|16665.46|16659.17|16659.17|0
1640871960000|2021-12-30 13:46:00|16664.07|16664.07|16664.07|16664.07|16664.07|16664.07|16664.07|16664.07|0
1640871970000|2021-12-30 13:46:10|16659.17|16659.17|16659.17|16659.17|16659.17|16659.17|16659.17|16659.17|0
1640872070000|2021-12-30 13:47:50|16657.78|16657.78|16657.78|16657.78|16657.78|16657.78|16657.78|16657.78|0
1640872100000|2021-12-30 13:48:20|16652.87|16652.87|16647.97|16647.97|16652.87|16652.87|16647.97|16647.97|0
1640872190000|2021-12-30 13:49:50|16649.16|16649.16|16647.97|16647.97|16649.16|16649.16|16647.97|16647.97|0
1640872200000|2021-12-30 13:50:00|16649.16|16649.16|16650.36|16650.36|16650.36|16650.36|16649.16|16649.16|0
1640872240000|2021-12-30 13:50:40|16655.27|16655.27|16655.27|16655.27|16655.27|16655.27|16655.27|16655.27|0
1640872300000|2021-12-30 13:51:40|16656.47|16656.47|16657.67|16657.67|16657.67|16657.67|16656.47|16656.47|0
1640872310000|2021-12-30 13:51:50|16658.86|16658.86|16658.86|16658.86|16658.86|16658.86|16658.86|16658.86|0
1640872400000|2021-12-30 13:53:20|16660.09|16660.09|16660.09|16660.09|16660.09|16660.09|16660.09|16660.09|0
1640872430000|2021-12-30 13:53:50|16660.9|16660.9|16660.9|16660.9|16660.9|16660.9|16660.9|16660.9|0
1640872520000|2021-12-30 13:55:20|16665.81|16665.81|16665.81|16665.81|16665.81|16665.81|16665.81|16665.81|0
1640872620000|2021-12-30 13:57:00|16665|16665|16665|16665|16665|16665|16665|16665|0
1640872740000|2021-12-30 13:59:00|16666.38|16666.38|16665|16665|16666.38|16666.38|16665|16665|0
1640872760000|2021-12-30 13:59:20|16665.53|16665.53|16665.53|16665.53|16665.53|16665.53|16665.53|16665.53|0
1640872820000|2021-12-30 14:00:20|16664.46|16664.46|16664.46|16664.46|16664.46|16664.46|16664.46|16664.46|0
1640872830000|2021-12-30 14:00:30|16663.93|16663.93|16665.13|16665.13|16665.13|16665.13|16663.93|16663.93|0
1640872850000|2021-12-30 14:00:50|16666.51|16666.51|16668.43|16668.43|16668.43|16668.43|16666.51|16666.51|0
1640872860000|2021-12-30 14:01:00|16667.05|16667.05|16667.05|16667.05|16667.05|16667.05|16667.05|16667.05|0
1640872870000|2021-12-30 14:01:10|16668.43|16668.43|16668.43|16668.43|16668.43|16668.43|16668.43|16668.43|0
1640872950000|2021-12-30 14:02:30|16669.81|16669.81|16669.81|16669.81|16669.81|16669.81|16669.81|16669.81|0
1640872960000|2021-12-30 14:02:40|16668.43|16668.43|16668.43|16668.43|16668.43|16668.43|16668.43|16668.43|0
1640872990000|2021-12-30 14:03:10|16667.05|16667.05|16667.05|16667.05|16667.05|16667.05|16667.05|16667.05|0
1640873120000|2021-12-30 14:05:20|16666.64|16666.64|16666.64|16666.64|16666.64|16666.64|16666.64|16666.64|0
1640873140000|2021-12-30 14:05:40|16665.38|16665.38|16665.8|16665.8|16665.8|16665.8|16665.38|16665.38|0
1640873150000|2021-12-30 14:05:50|16667.19|16667.19|16667.19|16667.19|16667.19|16667.19|16667.19|16667.19|0
1640873270000|2021-12-30 14:07:50|16666.65|16666.65|16666.65|16666.65|16666.65|16666.65|16666.65|16666.65|0
1640873280000|2021-12-30 14:08:00|16666.24|16666.24|16664.86|16664.86|16666.24|16666.24|16664.86|16664.86|0
1640873400000|2021-12-30 14:10:00|16666.24|16666.24|16666.24|16666.24|16666.24|16666.24|16666.24|16666.24|0
1640873500000|2021-12-30 14:11:40|16666.66|16666.66|16662.9|16662.9|16666.66|16666.66|16662.9|16662.9|0
1640873510000|2021-12-30 14:11:50|16663.31|16663.31|16663.31|16663.31|16663.31|16663.31|16663.31|16663.31|0
1640873600000|2021-12-30 14:13:20|16668.22|16668.22|16668.22|16668.22|16668.22|16668.22|16668.22|16668.22|0
1640873700000|2021-12-30 14:15:00|16670.35|16670.35|16670.35|16670.35|16670.35|16670.35|16670.35|16670.35|0
1640873760000|2021-12-30 14:16:00|16665.44|16665.44|16666.83|16666.83|16666.83|16666.83|16665.44|16665.44|0
1640873880000|2021-12-30 14:18:00|16667.23|16667.23|16666.83|16666.83|16667.23|16667.23|16666.83|16666.83|0
1640873900000|2021-12-30 14:18:20|16670.17|16670.17|16670.59|16670.59|16670.59|16670.59|16670.17|16670.17|0
1640873910000|2021-12-30 14:18:30|16667.82|16667.82|16667.82|16667.82|16667.82|16667.82|16667.82|16667.82|0
1640873920000|2021-12-30 14:18:40|16666.43|16666.43|16663.67|16663.67|16666.43|16666.43|16662.28|16662.28|0
1640874000000|2021-12-30 14:20:00|16663.26|16663.26|16663.26|16663.26|16663.26|16663.26|16663.26|16663.26|0
1640874090000|2021-12-30 14:21:30|16658.35|16658.35|16658.35|16658.35|16658.35|16658.35|16658.35|16658.35|0
1640874300000|2021-12-30 14:25:00|16659.73|16659.73|16661.12|16661.12|16661.12|16661.12|16659.73|16659.73|0
1640874360000|2021-12-30 14:26:00|16658.35|16658.35|16658.35|16658.35|16658.35|16658.35|16658.35|16658.35|0
1640874400000|2021-12-30 14:26:40|16658.77|16658.77|16658.77|16658.77|16658.77|16658.77|16658.77|16658.77|0
1640874420000|2021-12-30 14:27:00|16657.38|16657.38|16657.38|16657.38|16657.38|16657.38|16657.38|16657.38|0
1640874490000|2021-12-30 14:28:10|16656.85|16656.85|16656.85|16656.85|16656.85|16656.85|16656.85|16656.85|0
1640874580000|2021-12-30 14:29:40|16656.32|16656.32|16657.7|16657.7|16657.7|16657.7|16656.32|16656.32|0
1640874660000|2021-12-30 14:31:00|16659.09|16659.09|16661.69|16661.69|16661.69|16661.69|16659.09|16659.09|0
1640874720000|2021-12-30 14:32:00|16660.31|16660.31|16661.69|16661.69|16661.69|16661.69|16660.31|16660.31|0
1640874730000|2021-12-30 14:32:10|16663.08|16663.08|16663.08|16663.08|16663.08|16663.08|16663.08|16663.08|0
1640874750000|2021-12-30 14:32:30|16664.28|16664.28|16664.28|16664.28|16664.28|16664.28|16664.28|16664.28|0
1640874780000|2021-12-30 14:33:00|16664.81|16664.81|16664.81|16664.81|16664.81|16664.81|16664.81|16664.81|0
1640874810000|2021-12-30 14:33:30|16663.43|16663.43|16663.43|16663.43|16663.43|16663.43|16663.43|16663.43|0
1640874850000|2021-12-30 14:34:10|16662.04|16662.04|16662.04|16662.04|16662.04|16662.04|16662.04|16662.04|0
1640874880000|2021-12-30 14:34:40|16663.3|16663.3|16663.3|16663.3|16663.3|16663.3|16663.3|16663.3|0
1640874900000|2021-12-30 14:35:00|16663.83|16663.83|16663.83|16663.83|16663.83|16663.83|16663.83|16663.83|0
1640874910000|2021-12-30 14:35:10|16665.21|16665.21|16660.31|16660.31|16665.21|16665.21|16660.31|16660.31|0
1640874920000|2021-12-30 14:35:20|16661.69|16661.69|16663.07|16663.07|16663.07|16663.07|16661.69|16661.69|0
1640874960000|2021-12-30 14:36:00|16664.46|16664.46|16664.46|16664.46|16664.46|16664.46|16664.46|16664.46|0
1640874980000|2021-12-30 14:36:20|16664.99|16664.99|16664.99|16664.99|16664.99|16664.99|16664.99|16664.99|0
1640875030000|2021-12-30 14:37:10|16666.38|16666.38|16666.38|16666.38|16666.38|16666.38|16666.38|16666.38|0
1640875040000|2021-12-30 14:37:20|16668.51|16668.51|16669.04|16669.04|16669.04|16669.04|16668.51|16668.51|0
1640875050000|2021-12-30 14:37:30|16666.46|16666.46|16666.46|16666.46|16666.46|16666.46|16666.46|16666.46|0
1640875060000|2021-12-30 14:37:40|16665.39|16665.39|16665.39|16665.39|16665.39|16665.39|16665.39|16665.39|0
1640875080000|2021-12-30 14:38:00|16666.46|16666.46|16666.46|16666.46|16666.46|16666.46|16666.46|16666.46|0
1640875110000|2021-12-30 14:38:30|16663.69|16663.69|16663.69|16663.69|16663.69|16663.69|16663.69|16663.69|0
1640875130000|2021-12-30 14:38:50|16668.6|16668.6|16668.6|16668.6|16668.6|16668.6|16668.6|16668.6|0
1640875200000|2021-12-30 14:40:00|16669.98|16669.98|16669.98|16669.98|16669.98|16669.98|16669.98|16669.98|0
1640875210000|2021-12-30 14:40:10|16665.07|16665.07|16665.07|16665.07|16665.07|16665.07|16665.07|16665.07|0
1640875230000|2021-12-30 14:40:30|16663.69|16663.69|16663.69|16663.69|16663.69|16663.69|16663.69|16663.69|0
1640875300000|2021-12-30 14:41:40|16653.87|16653.87|16655.26|16655.26|16655.26|16655.26|16653.87|16653.87|0
1640875310000|2021-12-30 14:41:50|16656.08|16656.08|16656.08|16656.08|16656.08|16656.08|16656.08|16656.08|0
1640875340000|2021-12-30 14:42:20|16656.49|16656.49|16656.49|16656.49|16656.49|16656.49|16656.49|16656.49|0
1640875380000|2021-12-30 14:43:00|16656.09|16656.09|16656.09|16656.09|16656.09|16656.09|16656.09|16656.09|0
1640875440000|2021-12-30 14:44:00|16655.55|16655.55|16655.55|16655.55|16655.55|16655.55|16655.55|16655.55|0
1640875460000|2021-12-30 14:44:20|16650.64|16650.64|16650.64|16650.64|16650.64|16650.64|16650.64|16650.64|0
1640875490000|2021-12-30 14:44:50|16655.55|16655.55|16655.55|16655.55|16655.55|16655.55|16655.55|16655.55|0
1640875510000|2021-12-30 14:45:10|16656.94|16656.94|16656.94|16656.94|16656.94|16656.94|16656.94|16656.94|0
1640875520000|2021-12-30 14:45:20|16658.32|16658.32|16658.32|16658.32|16658.32|16658.32|16658.32|16658.32|0
1640875540000|2021-12-30 14:45:40|16659.71|16659.71|16661.09|16661.09|16661.09|16661.09|16659.71|16659.71|0
1640875560000|2021-12-30 14:46:00|16659.71|16659.71|16662.47|16662.47|16662.47|16662.47|16659.71|16659.71|0
1640875570000|2021-12-30 14:46:10|16661.09|16661.09|16661.09|16661.09|16661.09|16661.09|16661.09|16661.09|0
1640875620000|2021-12-30 14:47:00|16660.68|16660.68|16660.15|16660.15|16660.68|16660.68|16660.15|16660.15|0
1640875680000|2021-12-30 14:48:00|16658.76|16658.76|16660.15|16660.15|16660.15|16660.15|16658.76|16658.76|0
1640875790000|2021-12-30 14:49:50|16665.06|16665.06|16663.86|16663.86|16665.06|16665.06|16663.86|16663.86|0
1640875800000|2021-12-30 14:50:00|16665.06|16665.06|16666.44|16666.44|16666.44|16666.44|16665.06|16665.06|0
1640875810000|2021-12-30 14:50:10|16667.82|16667.82|16666.63|16666.63|16667.82|16667.82|16666.63|16666.63|0
1640875850000|2021-12-30 14:50:50|16661.72|16661.72|16651.9|16651.9|16661.72|16661.72|16651.9|16651.9|0
1640875880000|2021-12-30 14:51:20|16647|16647|16647|16647|16647|16647|16647|16647|0
1640875920000|2021-12-30 14:52:00|16645.61|16645.61|16645.61|16645.61|16645.61|16645.61|16645.61|16645.61|0
1640875990000|2021-12-30 14:53:10|16647|16647|16647|16647|16647|16647|16647|16647|0
1640876000000|2021-12-30 14:53:20|16647.41|16647.41|16647|16647|16647.41|16647.41|16647|16647|0
1640876040000|2021-12-30 14:54:00|16645.61|16645.61|16641.78|16641.78|16647|16647|16641.78|16641.78|0
1640876050000|2021-12-30 14:54:10|16636.87|16636.87|16636.87|16636.87|16636.87|16636.87|16636.87|16636.87|0
1640876070000|2021-12-30 14:54:30|16634.1|16634.1|16634.1|16634.1|16634.1|16634.1|16634.1|16634.1|0
1640876180000|2021-12-30 14:56:20|16629.19|16629.19|16629.19|16629.19|16629.19|16629.19|16629.19|16629.19|0
1640876340000|2021-12-30 14:59:00|16630.58|16630.58|16629.19|16629.19|16630.58|16630.58|16629.19|16629.19|0
1640876370000|2021-12-30 14:59:30|16624.29|16624.29|16624.29|16624.29|16624.29|16624.29|16624.29|16624.29|0
1640876400000|2021-12-30 15:00:00|16625.67|16625.67|16625.67|16625.67|16625.67|16625.67|16625.67|16625.67|0
1640876410000|2021-12-30 15:00:10|16624.29|16624.29|16624.29|16624.29|16624.29|16624.29|16624.29|16624.29|0
1640876460000|2021-12-30 15:01:00|16625.67|16625.67|16626.74|16626.74|16626.74|16626.74|16625.67|16625.67|0
1640876490000|2021-12-30 15:01:30|16627.93|16627.93|16627.93|16627.93|16627.93|16627.93|16627.93|16627.93|0
1640876510000|2021-12-30 15:01:50|16618.12|16618.12|16613.21|16613.21|16618.12|16618.12|16613.21|16613.21|0
1640876520000|2021-12-30 15:02:00|16612.01|16612.01|16612.01|16612.01|16612.01|16612.01|16612.01|16612.01|0
1640876580000|2021-12-30 15:03:00|16610.63|16610.63|16610.63|16610.63|16610.63|16610.63|16610.63|16610.63|0
1640876650000|2021-12-30 15:04:10|16605.72|16605.72|16605.72|16605.72|16605.72|16605.72|16605.72|16605.72|0
1640876690000|2021-12-30 15:04:50|16607.11|16607.11|16607.11|16607.11|16607.11|16607.11|16607.11|16607.11|0
1640876760000|2021-12-30 15:06:00|16605.72|16605.72|16608.49|16608.49|16608.49|16608.49|16605.72|16605.72|0
1640876770000|2021-12-30 15:06:10|16609.87|16609.87|16611.26|16611.26|16611.26|16611.26|16609.87|16609.87|0
1640876790000|2021-12-30 15:06:30|16606.35|16606.35|16606.35|16606.35|16606.35|16606.35|16606.35|16606.35|0
1640876890000|2021-12-30 15:08:10|16596.54|16596.54|16596.54|16596.54|16596.54|16596.54|16596.54|16596.54|0
1640876900000|2021-12-30 15:08:20|16591.63|16591.63|16591.63|16591.63|16591.63|16591.63|16591.63|16591.63|0
1640876960000|2021-12-30 15:09:20|16586.72|16586.72|16586.72|16586.72|16586.72|16586.72|16586.72|16586.72|0
1640877010000|2021-12-30 15:10:10|16591.63|16591.63|16591.63|16591.63|16591.63|16591.63|16591.63|16591.63|0
1640877030000|2021-12-30 15:10:30|16590.24|16590.24|16591.63|16591.63|16591.63|16591.63|16590.24|16590.24|0
1640877060000|2021-12-30 15:11:00|16590.43|16590.43|16590.43|16590.43|16590.43|16590.43|16590.43|16590.43|0
1640877110000|2021-12-30 15:11:50|16591.81|16591.81|16591.81|16591.81|16591.81|16591.81|16591.81|16591.81|0
1640877140000|2021-12-30 15:12:20|16590.43|16590.43|16590.43|16590.43|16590.43|16590.43|16590.43|16590.43|0
1640877230000|2021-12-30 15:13:50|16589.59|16589.59|16589.59|16589.59|16589.59|16589.59|16589.59|16589.59|0
1640877240000|2021-12-30 15:14:00|16588.21|16588.21|16588.21|16588.21|16588.21|16588.21|16588.21|16588.21|0
1640877290000|2021-12-30 15:14:50|16587.68|16587.68|16587.68|16587.68|16587.68|16587.68|16587.68|16587.68|0
1640877390000|2021-12-30 15:16:30|16587.14|16587.14|16587.14|16587.14|16587.14|16587.14|16587.14|16587.14|0
1640877400000|2021-12-30 15:16:40|16588.21|16588.21|16598.03|16598.03|16598.03|16598.03|16588.21|16588.21|0
1640877450000|2021-12-30 15:17:30|16607.84|16607.84|16607.84|16607.84|16607.84|16607.84|16607.84|16607.84|0
1640877460000|2021-12-30 15:17:40|16602.93|16602.93|16602.93|16602.93|16602.93|16602.93|16602.93|16602.93|0
1640877490000|2021-12-30 15:18:10|16602.52|16602.52|16602.52|16602.52|16602.52|16602.52|16602.52|16602.52|0
1640877560000|2021-12-30 15:19:20|16603.91|16603.91|16603.91|16603.91|16603.91|16603.91|16603.91|16603.91|0
1640877570000|2021-12-30 15:19:30|16605.29|16605.29|16605.29|16605.29|16605.29|16605.29|16605.29|16605.29|0
1640877590000|2021-12-30 15:19:50|16606.49|16606.49|16604.09|16604.09|16606.49|16606.49|16604.09|16604.09|0
1640877660000|2021-12-30 15:21:00|16602.71|16602.71|16602.71|16602.71|16602.71|16602.71|16602.71|16602.71|0
1640877750000|2021-12-30 15:22:30|16603.13|16603.13|16603.13|16603.13|16603.13|16603.13|16603.13|16603.13|0
1640877770000|2021-12-30 15:22:50|16608.04|16608.04|16608.04|16608.04|16608.04|16608.04|16608.04|16608.04|0
1640877780000|2021-12-30 15:23:00|16612.94|16612.94|16612.94|16612.94|16612.94|16612.94|16612.94|16612.94|0
1640877870000|2021-12-30 15:24:30|16611.56|16611.56|16611.56|16611.56|16611.56|16611.56|16611.56|16611.56|0
1640877890000|2021-12-30 15:24:50|16614.33|16614.33|16614.33|16614.33|16614.33|16614.33|16614.33|16614.33|0
1640877930000|2021-12-30 15:25:30|16615.71|16615.71|16615.71|16615.71|16615.71|16615.71|16615.71|16615.71|0
1640877940000|2021-12-30 15:25:40|16617.1|16617.1|16618.48|16618.48|16618.48|16618.48|16617.1|16617.1|0
1640877950000|2021-12-30 15:25:50|16619.87|16619.87|16619.87|16619.87|16619.87|16619.87|16618.48|16618.48|0
1640877960000|2021-12-30 15:26:00|16618.48|16618.48|16615.71|16615.71|16619.87|16619.87|16615.71|16615.71|0
1640878030000|2021-12-30 15:27:10|16616.91|16616.91|16616.91|16616.91|16616.91|16616.91|16616.91|16616.91|0
1640878040000|2021-12-30 15:27:20|16617.33|16617.33|16617.33|16617.33|16617.33|16617.33|16617.33|16617.33|0
1640878080000|2021-12-30 15:28:00|16618.71|16618.71|16618.71|16618.71|16618.71|16618.71|16618.71|16618.71|0
1640878120000|2021-12-30 15:28:40|16621.11|16621.11|16621.11|16621.11|16621.11|16621.11|16621.11|16621.11|0
1640878130000|2021-12-30 15:28:50|16622.31|16622.31|16622.31|16622.31|16622.31|16622.31|16622.31|16622.31|0
1640878170000|2021-12-30 15:29:30|16632.12|16632.12|16632.12|16632.12|16632.12|16632.12|16632.12|16632.12|0
1640878190000|2021-12-30 15:29:50|16630.92|16630.92|16630.92|16630.92|16630.92|16630.92|16630.92|16630.92|0
1640878200000|2021-12-30 15:30:00|16629.54|16629.54|16629.54|16629.54|16629.54|16629.54|16629.54|16629.54|0
1640878210000|2021-12-30 15:30:10|16629.01|16629.01|16629.01|16629.01|16629.01|16629.01|16629.01|16629.01|0
1640878240000|2021-12-30 15:30:40|16628.17|16628.17|16628.17|16628.17|16628.17|16628.17|16628.17|16628.17|0
1640878310000|2021-12-30 15:31:50|16633.08|16633.08|16633.08|16633.08|16633.08|16633.08|16633.08|16633.08|0
1640878320000|2021-12-30 15:32:00|16618.36|16618.36|16618.36|16618.36|16618.36|16618.36|16618.36|16618.36|0
1640878380000|2021-12-30 15:33:00|16617.82|16617.82|16617.82|16617.82|16617.82|16617.82|16617.82|16617.82|0
1640878420000|2021-12-30 15:33:40|16619.21|16619.21|16619.21|16619.21|16619.21|16619.21|16619.21|16619.21|0
1640878500000|2021-12-30 15:35:00|16629.02|16629.02|16633.93|16633.93|16633.93|16633.93|16629.02|16629.02|0
1640878560000|2021-12-30 15:36:00|16629.02|16629.02|16624.11|16624.11|16629.02|16629.02|16624.11|16624.11|0
1640878600000|2021-12-30 15:36:40|16622.73|16622.73|16622.73|16622.73|16622.73|16622.73|16622.73|16622.73|0
1640878680000|2021-12-30 15:38:00|16619.96|16619.96|16621.35|16621.35|16621.35|16621.35|16619.96|16619.96|0
1640878690000|2021-12-30 15:38:10|16616.44|16616.44|16622.73|16622.73|16622.73|16622.73|16616.44|16616.44|0
1640878740000|2021-12-30 15:39:00|16623.26|16623.26|16623.8|16623.8|16623.8|16623.8|16622.43|16622.43|0
1640878750000|2021-12-30 15:39:10|16624.33|16624.33|16625.53|16625.53|16625.53|16625.53|16624.33|16624.33|0
1640878770000|2021-12-30 15:39:30|16626.34|16626.34|16625.81|16625.81|16626.34|16626.34|16625.81|16625.81|0
1640878860000|2021-12-30 15:41:00|16625.28|16625.28|16630.72|16630.72|16630.72|16630.72|16625.28|16625.28|0
1640878940000|2021-12-30 15:42:20|16635.63|16635.63|16635.63|16635.63|16635.63|16635.63|16635.63|16635.63|0
1640878980000|2021-12-30 15:43:00|16637.01|16637.01|16637.01|16637.01|16637.01|16637.01|16637.01|16637.01|0
1640879000000|2021-12-30 15:43:20|16638.39|16638.39|16638.39|16638.39|16638.39|16638.39|16638.39|16638.39|0
1640879010000|2021-12-30 15:43:30|16639.78|16639.78|16641.16|16641.16|16641.16|16641.16|16639.78|16639.78|0
1640879040000|2021-12-30 15:44:00|16639.78|16639.78|16639.78|16639.78|16639.78|16639.78|16639.78|16639.78|0
1640879070000|2021-12-30 15:44:30|16641.16|16641.16|16641.16|16641.16|16641.16|16641.16|16641.16|16641.16|0
1640879110000|2021-12-30 15:45:10|16639.78|16639.78|16639.78|16639.78|16639.78|16639.78|16639.78|16639.78|0
1640879190000|2021-12-30 15:46:30|16638.71|16638.71|16637.33|16637.33|16638.71|16638.71|16637.33|16637.33|0
1640879200000|2021-12-30 15:46:40|16632.42|16632.42|16632.42|16632.42|16632.42|16632.42|16632.42|16632.42|0
1640879310000|2021-12-30 15:48:30|16635.19|16635.19|16635.19|16635.19|16635.19|16635.19|16635.19|16635.19|0
1640879340000|2021-12-30 15:49:00|16636.57|16636.57|16636.57|16636.57|16636.57|16636.57|16636.57|16636.57|0
1640879350000|2021-12-30 15:49:10|16635.19|16635.19|16635.19|16635.19|16635.19|16635.19|16635.19|16635.19|0
1640879380000|2021-12-30 15:49:40|16640.1|16640.1|16635.19|16635.19|16640.1|16640.1|16635.19|16635.19|0
1640879410000|2021-12-30 15:50:10|16640.1|16640.1|16640.1|16640.1|16640.1|16640.1|16640.1|16640.1|0
1640879420000|2021-12-30 15:50:20|16635.19|16635.19|16635.19|16635.19|16635.19|16635.19|16635.19|16635.19|0
1640879430000|2021-12-30 15:50:30|16635.72|16635.72|16634.87|16634.87|16636.26|16636.26|16634.87|16634.87|0
1640879520000|2021-12-30 15:52:00|16639.78|16639.78|16639.78|16639.78|16639.78|16639.78|16639.78|16639.78|0
1640879640000|2021-12-30 15:54:00|16640.31|16640.31|16641.7|16641.7|16641.7|16641.7|16640.31|16640.31|0
1640879650000|2021-12-30 15:54:10|16641.16|16641.16|16641.16|16641.16|16641.16|16641.16|16641.16|16641.16|0
1640879670000|2021-12-30 15:54:30|16642.55|16642.55|16641.16|16641.16|16642.55|16642.55|16641.16|16641.16|0
1640879710000|2021-12-30 15:55:10|16641.7|16641.7|16641.7|16641.7|16641.7|16641.7|16641.7|16641.7|0
1640879760000|2021-12-30 15:56:00|16640.31|16640.31|16640.31|16640.31|16640.31|16640.31|16640.31|16640.31|0
1640879800000|2021-12-30 15:56:40|16635.4|16635.4|16635.4|16635.4|16635.4|16635.4|16635.4|16635.4|0
1640879850000|2021-12-30 15:57:30|16634.21|16634.21|16634.21|16634.21|16634.21|16634.21|16634.21|16634.21|0
1640879920000|2021-12-30 15:58:40|16633.01|16633.01|16633.01|16633.01|16633.01|16633.01|16633.01|16633.01|0
1640879950000|2021-12-30 15:59:10|16631.62|16631.62|16631.62|16631.62|16631.62|16631.62|16631.62|16631.62|0
1640880010000|2021-12-30 16:00:10|16633.01|16633.01|16633.01|16633.01|16633.01|16633.01|16633.01|16633.01|0
1640880180000|2021-12-30 16:03:00|16634.39|16634.39|16634.39|16634.39|16634.39|16634.39|16634.39|16634.39|0
1640880220000|2021-12-30 16:03:40|16635.59|16635.59|16635.59|16635.59|16635.59|16635.59|16635.59|16635.59|0
1640880230000|2021-12-30 16:03:50|16634.21|16634.21|16634.21|16634.21|16634.21|16634.21|16634.21|16634.21|0
1640880380000|2021-12-30 16:06:20|16635.27|16635.27|16635.27|16635.27|16635.27|16635.27|16635.27|16635.27|0
1640880420000|2021-12-30 16:07:00|16635.81|16635.81|16635.81|16635.81|16635.81|16635.81|16635.81|16635.81|0
1640880440000|2021-12-30 16:07:20|16636.34|16636.34|16635.81|16635.81|16636.34|16636.34|16635.81|16635.81|0
1640880450000|2021-12-30 16:07:30|16635.27|16635.27|16634.74|16634.74|16635.27|16635.27|16634.74|16634.74|0
1640880720000|2021-12-30 16:12:00|16633.36|16633.36|16633.36|16633.36|16633.36|16633.36|16631.97|16631.97|0
1640880800000|2021-12-30 16:13:20|16634.55|16634.55|16639.53|16639.53|16639.53|16639.53|16634.55|16634.55|0
1640880810000|2021-12-30 16:13:30|16638.15|16638.15|16638.15|16638.15|16638.15|16638.15|16638.15|16638.15|0
1640880890000|2021-12-30 16:14:50|16639.35|16639.35|16639.35|16639.35|16639.35|16639.35|16639.35|16639.35|0
1640880900000|2021-12-30 16:15:00|16644.25|16644.25|16644.25|16644.25|16644.25|16644.25|16644.25|16644.25|0
1640880940000|2021-12-30 16:15:40|16645.45|16645.45|16644.25|16644.25|16645.45|16645.45|16644.25|16644.25|0
1640880990000|2021-12-30 16:16:30|16639.35|16639.35|16638.81|16638.81|16639.35|16639.35|16638.81|16638.81|0
1640881040000|2021-12-30 16:17:20|16643.72|16643.72|16643.72|16643.72|16643.72|16643.72|16643.72|16643.72|0
1640881090000|2021-12-30 16:18:10|16644.14|16644.14|16644.14|16644.14|16644.14|16644.14|16644.14|16644.14|0
1640881120000|2021-12-30 16:18:40|16639.23|16639.23|16640.83|16640.83|16640.83|16640.83|16639.23|16639.23|0
1640881140000|2021-12-30 16:19:00|16640.3|16640.3|16640.3|16640.3|16640.3|16640.3|16640.3|16640.3|0
1640881170000|2021-12-30 16:19:30|16639.76|16639.76|16639.76|16639.76|16639.76|16639.76|16639.76|16639.76|0
1640881180000|2021-12-30 16:19:40|16640.3|16640.3|16640.3|16640.3|16640.3|16640.3|16640.3|16640.3|0
1640881190000|2021-12-30 16:19:50|16641.68|16641.68|16641.68|16641.68|16641.68|16641.68|16641.68|16641.68|0
1640881220000|2021-12-30 16:20:20|16643.07|16643.07|16643.07|16643.07|16643.07|16643.07|16643.07|16643.07|0
1640881260000|2021-12-30 16:21:00|16642|16642|16637.09|16637.09|16642|16642|16637.09|16637.09|0
1640881380000|2021-12-30 16:23:00|16635.89|16635.89|16635.89|16635.89|16635.89|16635.89|16635.89|16635.89|0
1640881400000|2021-12-30 16:23:20|16634.51|16634.51|16634.51|16634.51|16634.51|16634.51|16634.51|16634.51|0
1640881410000|2021-12-30 16:23:30|16635.71|16635.71|16635.71|16635.71|16635.71|16635.71|16635.71|16635.71|0
1640881440000|2021-12-30 16:24:00|16630.8|16630.8|16630.8|16630.8|16630.8|16630.8|16630.8|16630.8|0
1640881480000|2021-12-30 16:24:40|16625.89|16625.89|16625.89|16625.89|16625.89|16625.89|16625.89|16625.89|0
1640881490000|2021-12-30 16:24:50|16625.36|16625.36|16625.36|16625.36|16625.36|16625.36|16625.36|16625.36|0
1640881510000|2021-12-30 16:25:10|16623.97|16623.97|16623.97|16623.97|16623.97|16623.97|16623.97|16623.97|0
1640881540000|2021-12-30 16:25:40|16625.36|16625.36|16625.36|16625.36|16625.36|16625.36|16625.36|16625.36|0
1640881590000|2021-12-30 16:26:30|16624.16|16624.16|16624.16|16624.16|16624.16|16624.16|16624.16|16624.16|0
1640881600000|2021-12-30 16:26:40|16625.36|16625.36|16625.36|16625.36|16625.36|16625.36|16625.36|16625.36|0
1640881610000|2021-12-30 16:26:50|16625.89|16625.89|16624.51|16624.51|16625.89|16625.89|16624.51|16624.51|0
1640881670000|2021-12-30 16:27:50|16629.42|16629.42|16634.32|16634.32|16634.32|16634.32|16629.42|16629.42|0
1640881680000|2021-12-30 16:28:00|16629.42|16629.42|16629.83|16629.83|16629.83|16629.83|16629.42|16629.42|0
1640881720000|2021-12-30 16:28:40|16630.24|16630.24|16630.12|16630.12|16630.65|16630.65|16630.12|16630.12|0
1640881730000|2021-12-30 16:28:50|16625.21|16625.21|16624.01|16624.01|16625.21|16625.21|16624.01|16624.01|0
1640881750000|2021-12-30 16:29:10|16622.63|16622.63|16622.63|16622.63|16622.63|16622.63|16622.63|16622.63|0
1640881760000|2021-12-30 16:29:20|16621.43|16621.43|16619.51|16619.51|16621.43|16621.43|16619.51|16619.51|0
1640881770000|2021-12-30 16:29:30|16624.42|16624.42|16619.25|16619.25|16624.42|16624.42|16619.25|16619.25|0
1640881780000|2021-12-30 16:29:40|16621.65|16621.65|16604.53|16604.53|16622.85|16622.85|16604.53|16604.53|0
1640881790000|2021-12-30 16:29:50|16603.15|16603.15|16598.37|16598.37|16603.15|16603.15|16598.24|16598.24|0
1640938510000|2021-12-31 08:15:10|16550.62|16550.62|16550.62|16550.62|16550.62|16550.62|16550.62|16550.62|0
1640938780000|2021-12-31 08:19:40|16547.85|16547.85|16547.85|16547.85|16547.85|16547.85|16547.85|16547.85|0
1640938930000|2021-12-31 08:22:10|16549.24|16549.24|16549.24|16549.24|16549.24|16549.24|16549.24|16549.24|0
1640938960000|2021-12-31 08:22:40|16550.62|16550.62|16550.62|16550.62|16550.62|16550.62|16550.62|16550.62|0
1640938980000|2021-12-31 08:23:00|16540.8|16540.8|16535.9|16535.9|16540.8|16540.8|16535.9|16535.9|0
1640938990000|2021-12-31 08:23:10|16504.98|16504.98|16511.37|16511.37|16511.37|16511.37|16504.98|16504.98|0
1640939000000|2021-12-31 08:23:20|16514.57|16514.57|16522.17|16522.17|16522.17|16522.17|16504.05|16504.05|0
1640939040000|2021-12-31 08:24:00|16527.08|16527.08|16527.08|16527.08|16527.08|16527.08|16527.08|16527.08|0
1640939080000|2021-12-31 08:24:40|16526.01|16526.01|16526.01|16526.01|16526.01|16526.01|16526.01|16526.01|0
1640939110000|2021-12-31 08:25:10|16525.48|16525.48|16525.48|16525.48|16525.48|16525.48|16525.48|16525.48|0
1640939490000|2021-12-31 08:31:30|16526.87|16526.87|16525.48|16525.48|16526.87|16526.87|16525.48|16525.48|0
1640939520000|2021-12-31 08:32:00|16522.71|16522.71|16522.71|16522.71|16522.71|16522.71|16522.71|16522.71|0
1640939530000|2021-12-31 08:32:10|16521.33|16521.33|16518.56|16518.56|16521.33|16521.33|16518.56|16518.56|0
1640939750000|2021-12-31 08:35:50|16515.79|16515.79|16515.79|16515.79|16515.79|16515.79|16515.79|16515.79|0
1640939760000|2021-12-31 08:36:00|16514.41|16514.41|16514.41|16514.41|16514.41|16514.41|16513.02|16513.02|0
1640939830000|2021-12-31 08:37:10|16513.02|16513.02|16513.02|16513.02|16513.02|16513.02|16513.02|16513.02|0
1640939880000|2021-12-31 08:38:00|16515.79|16515.79|16515.79|16515.79|16515.79|16515.79|16515.79|16515.79|0
1640939970000|2021-12-31 08:39:30|16520.7|16520.7|16520.7|16520.7|16520.7|16520.7|16520.7|16520.7|0
1640939990000|2021-12-31 08:39:50|16515.79|16515.79|16510.88|16510.88|16520.7|16520.7|16510.88|16510.88|0
1640940060000|2021-12-31 08:41:00|16509.5|16509.5|16508.12|16508.12|16509.5|16509.5|16508.12|16508.12|0
1640940130000|2021-12-31 08:42:10|16510.88|16510.88|16510.88|16510.88|16510.88|16510.88|16510.88|16510.88|0
1640940230000|2021-12-31 08:43:50|16514.56|16514.56|16514.56|16514.56|16514.56|16514.56|16514.56|16514.56|0
1640940480000|2021-12-31 08:48:00|16519.36|16519.36|16523.62|16523.62|16523.62|16523.62|16519.36|16519.36|0
1640940560000|2021-12-31 08:49:20|16521.17|16521.17|16521.99|16521.99|16521.99|16521.99|16521.17|16521.17|0
1640940630000|2021-12-31 08:50:30|16519.86|16519.86|16519.32|16519.32|16519.86|16519.86|16519.32|16519.32|0
1640940640000|2021-12-31 08:50:40|16516.66|16516.66|16516.66|16516.66|16516.66|16516.66|16516.66|16516.66|0
1640940660000|2021-12-31 08:51:00|16519.32|16519.32|16519.32|16519.32|16519.32|16519.32|16519.32|16519.32|0
1640940670000|2021-12-31 08:51:10|16520.71|16520.71|16520.71|16520.71|16520.71|16520.71|16520.71|16520.71|0
1640940720000|2021-12-31 08:52:00|16521.77|16521.77|16521.77|16521.77|16521.77|16521.77|16521.77|16521.77|0
1640940750000|2021-12-31 08:52:30|16519|16519|16519|16519|16519|16519|16519|16519|0
1640940900000|2021-12-31 08:55:00|16514.1|16514.1|16499.37|16499.37|16514.1|16514.1|16499.37|16499.37|0
1640940910000|2021-12-31 08:55:10|16497.99|16497.99|16497.99|16497.99|16497.99|16497.99|16497.99|16497.99|0
1640940920000|2021-12-31 08:55:20|16500.03|16500.03|16500.03|16500.03|16500.03|16500.03|16500.03|16500.03|0
1640940960000|2021-12-31 08:56:00|16490.22|16490.22|16490.22|16490.22|16490.22|16490.22|16490.22|16490.22|0
1640941010000|2021-12-31 08:56:50|16489.81|16489.81|16489.81|16489.81|16489.81|16489.81|16489.81|16489.81|0
1640941030000|2021-12-31 08:57:10|16491.19|16491.19|16491.19|16491.19|16491.19|16491.19|16491.19|16491.19|0
1640941050000|2021-12-31 08:57:30|16489.97|16489.97|16489.97|16489.97|16489.97|16489.97|16489.97|16489.97|0
1640941070000|2021-12-31 08:57:50|16494.87|16494.87|16494.87|16494.87|16494.87|16494.87|16494.87|16494.87|0
1640941100000|2021-12-31 08:58:20|16494.47|16494.47|16494.47|16494.47|16494.47|16494.47|16494.47|16494.47|0
1640941130000|2021-12-31 08:58:50|16496.86|16496.86|16496.86|16496.86|16496.86|16496.86|16496.86|16496.86|0
1640941340000|2021-12-31 09:02:20|16495.26|16495.26|16493.66|16493.66|16495.26|16495.26|16493.66|16493.66|0
1640941490000|2021-12-31 09:04:50|16492.28|16492.28|16492.28|16492.28|16492.28|16492.28|16492.28|16492.28|0
1640941730000|2021-12-31 09:08:50|16493.1|16493.1|16493.1|16493.1|16493.1|16493.1|16493.1|16493.1|0
1640941810000|2021-12-31 09:10:10|16494.73|16494.73|16494.73|16494.73|16494.73|16494.73|16494.73|16494.73|0
1640941830000|2021-12-31 09:10:30|16490.13|16490.13|16490.13|16490.13|16490.13|16490.13|16490.13|16490.13|0
1640941840000|2021-12-31 09:10:40|16490.97|16490.97|16490.97|16490.97|16490.97|16490.97|16490.97|16490.97|0
1640941850000|2021-12-31 09:10:50|16500.78|16500.78|16499.97|16499.97|16500.78|16500.78|16499.97|16499.97|0
1640941950000|2021-12-31 09:12:30|16495.06|16495.06|16495.06|16495.06|16495.06|16495.06|16495.06|16495.06|0
1640941980000|2021-12-31 09:13:00|16497.83|16497.83|16497.83|16497.83|16497.83|16497.83|16497.83|16497.83|0
1640942030000|2021-12-31 09:13:50|16502.63|16502.63|16503.44|16503.44|16503.44|16503.44|16502.63|16502.63|0
1640942160000|2021-12-31 09:16:00|16493.63|16493.63|16493.63|16493.63|16493.63|16493.63|16493.63|16493.63|0
1640942420000|2021-12-31 09:20:20|16495.01|16495.01|16495.01|16495.01|16495.01|16495.01|16495.01|16495.01|0
1640942450000|2021-12-31 09:20:50|16499.92|16499.92|16504.83|16504.83|16504.83|16504.83|16499.92|16499.92|0
1640942660000|2021-12-31 09:24:20|16509.73|16509.73|16524.46|16524.46|16524.46|16524.46|16509.73|16509.73|0
1640942930000|2021-12-31 09:28:50|16523.64|16523.64|16523.64|16523.64|16523.64|16523.64|16523.64|16523.64|0
1640943100000|2021-12-31 09:31:40|16526.31|16526.31|16526.31|16526.31|16526.31|16526.31|16526.31|16526.31|0
1640943270000|2021-12-31 09:34:30|16524.17|16524.17|16524.17|16524.17|16524.17|16524.17|16524.17|16524.17|0
1640943630000|2021-12-31 09:40:30|16522.79|16522.79|16522.79|16522.79|16522.79|16522.79|16522.79|16522.79|0
1640943950000|2021-12-31 09:45:50|16517.88|16517.88|16517.88|16517.88|16517.88|16517.88|16517.88|16517.88|0
1640944100000|2021-12-31 09:48:20|16512.97|16512.97|16512.97|16512.97|16512.97|16512.97|16512.97|16512.97|0
1640944130000|2021-12-31 09:48:50|16514.65|16514.65|16514.65|16514.65|16514.65|16514.65|16514.65|16514.65|0
1640944140000|2021-12-31 09:49:00|16515.48|16515.48|16515.48|16515.48|16515.48|16515.48|16515.48|16515.48|0
1640944180000|2021-12-31 09:49:40|16515.9|16515.9|16515.9|16515.9|16515.9|16515.9|16515.9|16515.9|0
1640944390000|2021-12-31 09:53:10|16517.28|16517.28|16517.28|16517.28|16517.28|16517.28|16517.28|16517.28|0
1640944790000|2021-12-31 09:59:50|16515.9|16515.9|16515.9|16515.9|16515.9|16515.9|16515.9|16515.9|0
1640944950000|2021-12-31 10:02:30|16517.28|16517.28|16517.28|16517.28|16517.28|16517.28|16517.28|16517.28|0
1640944980000|2021-12-31 10:03:00|16522.19|16522.19|16522.19|16522.19|16522.19|16522.19|16522.19|16522.19|0
1640945170000|2021-12-31 10:06:10|16520.81|16520.81|16520.81|16520.81|16520.81|16520.81|16520.81|16520.81|0
1640945280000|2021-12-31 10:08:00|16519.42|16519.42|16515.27|16515.27|16519.42|16519.42|16515.27|16515.27|0
1640945290000|2021-12-31 10:08:10|16512.5|16512.5|16512.5|16512.5|16512.5|16512.5|16512.5|16512.5|0
1640945350000|2021-12-31 10:09:10|16506.96|16506.96|16506.96|16506.96|16506.96|16506.96|16506.96|16506.96|0
1640945360000|2021-12-31 10:09:20|16505.9|16505.9|16505.36|16505.36|16505.9|16505.9|16505.36|16505.36|0
1640945400000|2021-12-31 10:10:00|16506.75|16506.75|16506.75|16506.75|16506.75|16506.75|16506.75|16506.75|0
1640945420000|2021-12-31 10:10:20|16508.13|16508.13|16508.13|16508.13|16508.13|16508.13|16508.13|16508.13|0
1640945430000|2021-12-31 10:10:30|16506.75|16506.75|16506.75|16506.75|16506.75|16506.75|16506.75|16506.75|0
1640945460000|2021-12-31 10:11:00|16503.98|16503.98|16503.98|16503.98|16503.98|16503.98|16503.98|16503.98|0
1640945580000|2021-12-31 10:13:00|16501.85|16501.85|16503.23|16503.23|16503.23|16503.23|16501.85|16501.85|0
1640945630000|2021-12-31 10:13:50|16501.85|16501.85|16501.85|16501.85|16501.85|16501.85|16501.85|16501.85|0
1640945640000|2021-12-31 10:14:00|16500.59|16500.59|16500.59|16500.59|16500.59|16500.59|16500.59|16500.59|0
1640945710000|2021-12-31 10:15:10|16501.98|16501.98|16501.98|16501.98|16501.98|16501.98|16501.98|16501.98|0
1640946190000|2021-12-31 10:23:10|16503.58|16503.58|16503.58|16503.58|16503.58|16503.58|16503.58|16503.58|0
1640946530000|2021-12-31 10:28:50|16504.39|16504.39|16504.39|16504.39|16504.39|16504.39|16504.39|16504.39|0
1640946540000|2021-12-31 10:29:00|16503.98|16503.98|16508.88|16508.88|16508.88|16508.88|16503.98|16503.98|0
1640946570000|2021-12-31 10:29:30|16507.82|16507.82|16507.82|16507.82|16507.82|16507.82|16507.82|16507.82|0
1640946660000|2021-12-31 10:31:00|16502.91|16502.91|16502.38|16502.38|16502.91|16502.91|16502.38|16502.38|0
1640946910000|2021-12-31 10:35:10|16501.31|16501.31|16501.31|16501.31|16501.31|16501.31|16501.31|16501.31|0
1640946990000|2021-12-31 10:36:30|16501.72|16501.72|16501.72|16501.72|16501.72|16501.72|16501.72|16501.72|0
1640947020000|2021-12-31 10:37:00|16502.54|16502.54|16502.54|16502.54|16502.54|16502.54|16502.54|16502.54|0
1640947140000|2021-12-31 10:39:00|16502.13|16502.13|16502.13|16502.13|16502.13|16502.13|16502.13|16502.13|0
1640947430000|2021-12-31 10:43:50|16503.51|16503.51|16503.92|16503.92|16503.92|16503.92|16503.51|16503.51|0
1640947450000|2021-12-31 10:44:10|16503.39|16503.39|16503.39|16503.39|16503.39|16503.39|16503.39|16503.39|0
1640947660000|2021-12-31 10:47:40|16498.48|16498.48|16498.48|16498.48|16498.48|16498.48|16498.48|16498.48|0
1640947740000|2021-12-31 10:49:00|16498.9|16498.9|16500.28|16500.28|16500.28|16500.28|16498.9|16498.9|0
1640947780000|2021-12-31 10:49:40|16495.37|16495.37|16495.37|16495.37|16495.37|16495.37|16495.37|16495.37|0
1640947870000|2021-12-31 10:51:10|16494.84|16494.84|16494.84|16494.84|16494.84|16494.84|16494.84|16494.84|0
1640947950000|2021-12-31 10:52:30|16494.31|16494.31|16494.31|16494.31|16494.31|16494.31|16494.31|16494.31|0
1640948000000|2021-12-31 10:53:20|16492.92|16492.92|16492.92|16492.92|16492.92|16492.92|16492.92|16492.92|0
1640948160000|2021-12-31 10:56:00|16488.02|16488.02|16488.02|16488.02|16488.02|16488.02|16488.02|16488.02|0
1640948360000|2021-12-31 10:59:20|16488.85|16488.85|16488.85|16488.85|16488.85|16488.85|16488.85|16488.85|0
1640948390000|2021-12-31 10:59:50|16484.06|16484.06|16486.83|16486.83|16486.83|16486.83|16484.06|16484.06|0
1640948530000|2021-12-31 11:02:10|16486.41|16486.41|16486.41|16486.41|16486.41|16486.41|16486.41|16486.41|0
1640948540000|2021-12-31 11:02:20|16483.64|16483.64|16480.87|16480.87|16483.64|16483.64|16480.87|16480.87|0
1640948600000|2021-12-31 11:03:20|16479.49|16479.49|16479.49|16479.49|16479.49|16479.49|16479.49|16479.49|0
1640948680000|2021-12-31 11:04:40|16480.02|16480.02|16478.42|16478.42|16480.02|16480.02|16478.42|16478.42|0
1640948760000|2021-12-31 11:06:00|16488.24|16488.24|16488.24|16488.24|16488.24|16488.24|16488.24|16488.24|0
1640948890000|2021-12-31 11:08:10|16486.85|16486.85|16486.85|16486.85|16486.85|16486.85|16486.85|16486.85|0
1640948990000|2021-12-31 11:09:50|16488.24|16488.24|16488.24|16488.24|16488.24|16488.24|16488.24|16488.24|0
1640949130000|2021-12-31 11:12:10|16489.62|16489.62|16489.62|16489.62|16489.62|16489.62|16489.62|16489.62|0
1640949140000|2021-12-31 11:12:20|16488.56|16488.56|16488.56|16488.56|16488.56|16488.56|16488.56|16488.56|0
1640949230000|2021-12-31 11:13:50|16488.15|16488.15|16488.15|16488.15|16488.15|16488.15|16488.15|16488.15|0
1640949280000|2021-12-31 11:14:40|16489.75|16489.75|16489.75|16489.75|16489.75|16489.75|16489.75|16489.75|0
1640949330000|2021-12-31 11:15:30|16488.55|16488.55|16488.55|16488.55|16488.55|16488.55|16488.55|16488.55|0
1640949360000|2021-12-31 11:16:00|16487.35|16487.35|16487.35|16487.35|16487.35|16487.35|16487.35|16487.35|0
1640949410000|2021-12-31 11:16:50|16488.73|16488.73|16488.73|16488.73|16488.73|16488.73|16488.73|16488.73|0
1640949420000|2021-12-31 11:17:00|16483.83|16483.83|16483.83|16483.83|16483.83|16483.83|16483.83|16483.83|0
1640949440000|2021-12-31 11:17:20|16485.21|16485.21|16485.21|16485.21|16485.21|16485.21|16485.21|16485.21|0
1640949490000|2021-12-31 11:18:10|16483.83|16483.83|16485.21|16485.21|16485.21|16485.21|16483.83|16483.83|0
1640949660000|2021-12-31 11:21:00|16480.3|16480.3|16480.3|16480.3|16480.3|16480.3|16480.3|16480.3|0
1640949820000|2021-12-31 11:23:40|16479.24|16479.24|16479.24|16479.24|16479.24|16479.24|16479.24|16479.24|0
1640949850000|2021-12-31 11:24:10|16481.37|16481.37|16481.37|16481.37|16481.37|16481.37|16481.37|16481.37|0
1640949890000|2021-12-31 11:24:50|16478.7|16478.7|16477.64|16477.64|16478.7|16478.7|16477.64|16477.64|0
1640950020000|2021-12-31 11:27:00|16477.11|16477.11|16477.11|16477.11|16477.11|16477.11|16477.11|16477.11|0
1640950070000|2021-12-31 11:27:50|16475.91|16475.91|16475.91|16475.91|16475.91|16475.91|16475.91|16475.91|0
1640950100000|2021-12-31 11:28:20|16473.14|16473.14|16473.14|16473.14|16473.14|16473.14|16473.14|16473.14|0
1640950130000|2021-12-31 11:28:50|16472.32|16472.32|16472.32|16472.32|16472.32|16472.32|16472.32|16472.32|0
1640950150000|2021-12-31 11:29:10|16470.94|16470.94|16470.94|16470.94|16470.94|16470.94|16470.94|16470.94|0
1640950170000|2021-12-31 11:29:30|16469.74|16469.74|16469.74|16469.74|16469.74|16469.74|16469.74|16469.74|0
1640950190000|2021-12-31 11:29:50|16468.36|16468.36|16469.42|16469.42|16469.42|16469.42|16468.36|16468.36|0
1640950230000|2021-12-31 11:30:30|16467.03|16467.03|16467.03|16467.03|16467.03|16467.03|16467.03|16467.03|0
1640950270000|2021-12-31 11:31:10|16471.93|16471.93|16470.73|16470.73|16471.93|16471.93|16470.73|16470.73|0
1640950430000|2021-12-31 11:33:50|16469.35|16469.35|16468.28|16468.28|16469.35|16469.35|16468.28|16468.28|0
1640950490000|2021-12-31 11:34:50|16467.75|16467.75|16467.75|16467.75|16467.75|16467.75|16467.75|16467.75|0
1640950500000|2021-12-31 11:35:00|16468.98|16468.98|16468.98|16468.98|16468.98|16468.98|16468.98|16468.98|0
1640950560000|2021-12-31 11:36:00|16464.07|16464.07|16464.07|16464.07|16464.07|16464.07|16464.07|16464.07|0
1640950630000|2021-12-31 11:37:10|16462.68|16462.68|16464.07|16464.07|16464.07|16464.07|16462.68|16462.68|0
1640950690000|2021-12-31 11:38:10|16465.45|16465.45|16465.45|16465.45|16465.45|16465.45|16465.45|16465.45|0
1640950730000|2021-12-31 11:38:50|16464.25|16464.25|16464.25|16464.25|16464.25|16464.25|16464.25|16464.25|0
1640950750000|2021-12-31 11:39:10|16462.87|16462.87|16464.07|16464.07|16464.07|16464.07|16462.87|16462.87|0
1640950760000|2021-12-31 11:39:20|16462.68|16462.68|16462.68|16462.68|16462.68|16462.68|16462.68|16462.68|0
1640950790000|2021-12-31 11:39:50|16460.29|16460.29|16460.29|16460.29|16460.29|16460.29|16460.29|16460.29|0
1640950870000|2021-12-31 11:41:10|16458.9|16458.9|16457.52|16457.52|16458.9|16458.9|16457.52|16457.52|0
1640951020000|2021-12-31 11:43:40|16458.59|16458.59|16463.83|16463.83|16463.83|16463.83|16458.59|16458.59|0
1640951030000|2021-12-31 11:43:50|16463.02|16463.02|16462.17|16462.17|16463.02|16463.02|16462.17|16462.17|0
1640951040000|2021-12-31 11:44:00|16463.77|16463.77|16463.77|16463.77|16463.77|16463.77|16463.77|16463.77|0
1640951060000|2021-12-31 11:44:20|16463.23|16463.23|16463.23|16463.23|16463.23|16463.23|16463.23|16463.23|0
1640951100000|2021-12-31 11:45:00|16462.81|16462.81|16462.81|16462.81|16462.81|16462.81|16462.81|16462.81|0
1640951170000|2021-12-31 11:46:10|16464.2|16464.2|16464.2|16464.2|16464.2|16464.2|16464.2|16464.2|0
1640951590000|2021-12-31 11:53:10|16463.13|16463.13|16463.13|16463.13|16463.13|16463.13|16463.13|16463.13|0
1640951630000|2021-12-31 11:53:50|16462.6|16462.6|16462.07|16462.07|16462.6|16462.6|16462.07|16462.07|0
1640951740000|2021-12-31 11:55:40|16461.53|16461.53|16461.53|16461.53|16461.53|16461.53|16461.53|16461.53|0
1640951890000|2021-12-31 11:58:10|16461.95|16461.95|16461.95|16461.95|16461.95|16461.95|16461.95|16461.95|0
1640951900000|2021-12-31 11:58:20|16461.42|16461.42|16461.42|16461.42|16461.42|16461.42|16461.42|16461.42|0
1640951930000|2021-12-31 11:58:50|16460.03|16460.03|16460.03|16460.03|16460.03|16460.03|16460.03|16460.03|0
1640951940000|2021-12-31 11:59:00|16459.62|16459.62|16459.62|16459.62|16459.62|16459.62|16459.62|16459.62|0
1640951970000|2021-12-31 11:59:30|16458.42|16458.42|16459.62|16459.62|16459.62|16459.62|16458.42|16458.42|0
1640951990000|2021-12-31 11:59:50|16457.22|16457.22|16461.67|16461.67|16461.67|16461.67|16457.22|16457.22|0
1640952000000|2021-12-31 12:00:00|16456.76|16456.76|16455.38|16455.38|16456.76|16456.76|16455.38|16455.38|0
1640952020000|2021-12-31 12:00:20|16454.54|16454.54|16454.13|16454.13|16454.54|16454.54|16454.13|16454.13|0
1640952080000|2021-12-31 12:01:20|16452.74|16452.74|16452.74|16452.74|16452.74|16452.74|16452.74|16452.74|0
1640952240000|2021-12-31 12:04:00|16452.21|16452.21|16452.21|16452.21|16452.21|16452.21|16452.21|16452.21|0
1640952250000|2021-12-31 12:04:10|16453.59|16453.59|16453.59|16453.59|16453.59|16453.59|16453.59|16453.59|0
1640952260000|2021-12-31 12:04:20|16454.98|16454.98|16454.98|16454.98|16454.98|16454.98|16454.98|16454.98|0
1640952270000|2021-12-31 12:04:30|16459.88|16459.88|16459.88|16459.88|16459.88|16459.88|16459.88|16459.88|0
1640952280000|2021-12-31 12:04:40|16450.07|16450.07|16450.07|16450.07|16450.07|16450.07|16450.07|16450.07|0
1640952370000|2021-12-31 12:06:10|16448.69|16448.69|16448.69|16448.69|16448.69|16448.69|16448.69|16448.69|0
1640952390000|2021-12-31 12:06:30|16447.62|16447.62|16447.62|16447.62|16447.62|16447.62|16447.62|16447.62|0
1640952470000|2021-12-31 12:07:50|16447.09|16447.09|16446.55|16446.55|16447.09|16447.09|16446.55|16446.55|0
1640952490000|2021-12-31 12:08:10|16443.78|16443.78|16443.78|16443.78|16443.78|16443.78|16443.78|16443.78|0
1640952540000|2021-12-31 12:09:00|16445.17|16445.17|16445.17|16445.17|16445.17|16445.17|16445.17|16445.17|0
1640952580000|2021-12-31 12:09:40|16440.26|16440.26|16440.26|16440.26|16440.26|16440.26|16440.26|16440.26|0
1640952630000|2021-12-31 12:10:30|16435.35|16435.35|16435.35|16435.35|16435.35|16435.35|16435.35|16435.35|0
1640952740000|2021-12-31 12:12:20|16434.94|16434.94|16434.94|16434.94|16434.94|16434.94|16434.94|16434.94|0
1640952760000|2021-12-31 12:12:40|16439.84|16439.84|16439.84|16439.84|16439.84|16439.84|16439.84|16439.84|0
1640952800000|2021-12-31 12:13:20|16438.46|16438.46|16438.46|16438.46|16438.46|16438.46|16438.46|16438.46|0
1640952840000|2021-12-31 12:14:00|16438.87|16438.87|16438.87|16438.87|16438.87|16438.87|16438.87|16438.87|0
1640952890000|2021-12-31 12:14:50|16440.12|16440.12|16440.12|16440.12|16440.12|16440.12|16440.12|16440.12|0
1640952910000|2021-12-31 12:15:10|16439.59|16439.59|16439.59|16439.59|16439.59|16439.59|16439.59|16439.59|0
1640952960000|2021-12-31 12:16:00|16439.05|16439.05|16439.05|16439.05|16439.05|16439.05|16439.05|16439.05|0
1640953000000|2021-12-31 12:16:40|16439.47|16439.47|16439.47|16439.47|16439.47|16439.47|16439.47|16439.47|0
1640953020000|2021-12-31 12:17:00|16438.94|16438.94|16448.75|16448.75|16448.75|16448.75|16438.94|16438.94|0
1640953040000|2021-12-31 12:17:20|16453.66|16453.66|16458.57|16458.57|16458.57|16458.57|16453.66|16453.66|0
1640953110000|2021-12-31 12:18:30|16457.5|16457.5|16457.5|16457.5|16457.5|16457.5|16457.5|16457.5|0
1640953120000|2021-12-31 12:18:40|16459.64|16459.64|16461.55|16461.55|16461.55|16461.55|16459.64|16459.64|0
1640953130000|2021-12-31 12:18:50|16461.96|16461.96|16461.96|16461.96|16461.96|16461.96|16461.96|16461.96|0
1640953140000|2021-12-31 12:19:00|16460.58|16460.58|16460.58|16460.58|16460.58|16460.58|16460.58|16460.58|0
1640953260000|2021-12-31 12:21:00|16459.19|16459.19|16459.19|16459.19|16459.19|16459.19|16459.19|16459.19|0
1640953270000|2021-12-31 12:21:10|16458.78|16458.78|16458.78|16458.78|16458.78|16458.78|16458.78|16458.78|0
1640953370000|2021-12-31 12:22:50|16463.68|16463.68|16464.88|16464.88|16464.88|16464.88|16463.68|16463.68|0
1640953380000|2021-12-31 12:23:00|16466.27|16466.27|16461.36|16461.36|16466.27|16466.27|16461.36|16461.36|0
1640953410000|2021-12-31 12:23:30|16456.45|16456.45|16454.97|16454.97|16456.45|16456.45|16454.97|16454.97|0
1640953490000|2021-12-31 12:24:50|16456.35|16456.35|16456.35|16456.35|16456.35|16456.35|16456.35|16456.35|0
1640953640000|2021-12-31 12:27:20|16462.46|16462.46|16465.22|16465.22|16465.22|16465.22|16462.46|16462.46|0
1640953650000|2021-12-31 12:27:30|16470.13|16470.13|16470.13|16470.13|16470.13|16470.13|16470.13|16470.13|0
1640953670000|2021-12-31 12:27:50|16470.97|16470.97|16470.97|16470.97|16470.97|16470.97|16470.97|16470.97|0
1640953720000|2021-12-31 12:28:40|16472.03|16472.03|16472.03|16472.03|16472.03|16472.03|16472.03|16472.03|0
1640953730000|2021-12-31 12:28:50|16471.63|16471.63|16471.63|16471.63|16471.63|16471.63|16471.63|16471.63|0
1640953740000|2021-12-31 12:29:00|16472.16|16472.16|16474.93|16474.93|16474.93|16474.93|16472.16|16472.16|0
1640953770000|2021-12-31 12:29:30|16470.02|16470.02|16479.84|16479.84|16479.84|16479.84|16470.02|16470.02|0
1640953780000|2021-12-31 12:29:40|16477.07|16477.07|16476.68|16476.68|16479.84|16479.84|16476.68|16476.68|0
1641284100000|2022-01-04 08:15:00|16561.24|16561.24|16555.13|16555.13|16562.44|16562.44|16555.13|16555.13|0
1641284110000|2022-01-04 08:15:10|16556.33|16556.33|16556.33|16556.33|16556.33|16556.33|16556.33|16556.33|0
1641284130000|2022-01-04 08:15:30|16560.48|16560.48|16565.39|16565.39|16565.39|16565.39|16560.48|16560.48|0
1641284140000|2022-01-04 08:15:40|16560.48|16560.48|16560.48|16560.48|16560.48|16560.48|16560.48|16560.48|0
1641284160000|2022-01-04 08:16:00|16561.68|16561.68|16561.68|16561.68|16561.68|16561.68|16561.68|16561.68|0
1641284210000|2022-01-04 08:16:50|16564.88|16564.88|16572.66|16572.66|16572.66|16572.66|16564.88|16564.88|0
1641284220000|2022-01-04 08:17:00|16573.86|16573.86|16573.86|16573.86|16573.86|16573.86|16573.86|16573.86|0
1641284240000|2022-01-04 08:17:20|16571.46|16571.46|16571.46|16571.46|16571.46|16571.46|16571.46|16571.46|0
1641284260000|2022-01-04 08:17:40|16570.26|16570.26|16570.26|16570.26|16570.26|16570.26|16570.26|16570.26|0
1641284280000|2022-01-04 08:18:00|16569.85|16569.85|16569.85|16569.85|16569.85|16569.85|16569.85|16569.85|0
1641284300000|2022-01-04 08:18:20|16571.23|16571.23|16577.52|16577.52|16577.52|16577.52|16571.23|16571.23|0
1641284310000|2022-01-04 08:18:30|16581.25|16581.25|16587.06|16587.06|16588.28|16588.28|16581.25|16581.25|0
1641284320000|2022-01-04 08:18:40|16590.65|16590.65|16590.65|16590.65|16590.65|16590.65|16590.65|16590.65|0
1641284330000|2022-01-04 08:18:50|16595.45|16595.45|16596.29|16596.29|16596.29|16596.29|16595.45|16595.45|0
1641284340000|2022-01-04 08:19:00|16600.44|16600.44|16600.44|16600.44|16600.44|16600.44|16600.44|16600.44|0
1641284350000|2022-01-04 08:19:10|16602.48|16602.48|16603.99|16603.99|16603.99|16603.99|16602.36|16602.36|0
1641284360000|2022-01-04 08:19:20|16605.37|16605.37|16605.37|16605.37|16605.37|16605.37|16605.37|16605.37|0
1641284370000|2022-01-04 08:19:30|16606.97|16606.97|16611.88|16611.88|16611.88|16611.88|16606.97|16606.97|0
1641284380000|2022-01-04 08:19:40|16612.95|16612.95|16612.95|16612.95|16612.95|16612.95|16612.95|16612.95|0
1641284400000|2022-01-04 08:20:00|16616.15|16616.15|16618.28|16618.28|16618.28|16618.28|16616.15|16616.15|0
1641284410000|2022-01-04 08:20:10|16614.68|16614.68|16610.95|16610.95|16614.68|16614.68|16610.42|16610.42|0
1641284420000|2022-01-04 08:20:20|16608.29|16608.29|16607|16607|16610.2|16610.2|16607|16607|0
1641284430000|2022-01-04 08:20:30|16609.14|16609.14|16609.14|16609.14|16609.14|16609.14|16609.14|16609.14|0
1641284440000|2022-01-04 08:20:40|16607.94|16607.94|16599.51|16599.51|16609.32|16609.32|16599.51|16599.51|0
1641284470000|2022-01-04 08:21:10|16602.17|16602.17|16602.17|16602.17|16602.17|16602.17|16602.17|16602.17|0
1641284480000|2022-01-04 08:21:20|16599.51|16599.51|16602.71|16602.71|16602.71|16602.71|16599.51|16599.51|0
1641284490000|2022-01-04 08:21:30|16603.24|16603.24|16603.24|16603.24|16603.24|16603.24|16603.24|16603.24|0
1641284500000|2022-01-04 08:21:40|16598.33|16598.33|16598.33|16598.33|16598.33|16598.33|16598.33|16598.33|0
1641284510000|2022-01-04 08:21:50|16597.27|16597.27|16598.33|16598.33|16598.33|16598.33|16597.27|16597.27|0
1641284520000|2022-01-04 08:22:00|16595.82|16595.82|16595.01|16595.01|16595.82|16595.82|16595.01|16595.01|0
1641284530000|2022-01-04 08:22:10|16593.75|16593.75|16593.75|16593.75|16593.75|16593.75|16593.75|16593.75|0
1641284580000|2022-01-04 08:23:00|16595.35|16595.35|16598.02|16598.02|16598.02|16598.02|16595.35|16595.35|0
1641284590000|2022-01-04 08:23:10|16602.93|16602.93|16610.22|16610.22|16612.74|16612.74|16602.93|16602.93|0
1641284600000|2022-01-04 08:23:20|16612.98|16612.98|16612.98|16612.98|16612.98|16612.98|16612.98|16612.98|0
1641284620000|2022-01-04 08:23:40|16610.85|16610.85|16611.92|16611.92|16611.92|16611.92|16610.85|16610.85|0
1641284660000|2022-01-04 08:24:20|16613.17|16613.17|16613.99|16613.99|16613.99|16613.99|16613.17|16613.17|0
1641284710000|2022-01-04 08:25:10|16613.46|16613.46|16618.15|16618.15|16618.15|16618.15|16610.04|16610.04|0
1641284720000|2022-01-04 08:25:20|16623.06|16623.06|16621.46|16621.46|16623.06|16623.06|16621.46|16621.46|0
1641284730000|2022-01-04 08:25:30|16619.32|16619.32|16619.86|16619.86|16619.86|16619.86|16619.32|16619.32|0
1641284760000|2022-01-04 08:26:00|16620.92|16620.92|16620.92|16620.92|16620.92|16620.92|16620.92|16620.92|0
1641284770000|2022-01-04 08:26:10|16621.46|16621.46|16621.46|16621.46|16621.46|16621.46|16621.46|16621.46|0
1641284790000|2022-01-04 08:26:30|16611.64|16611.64|16611.64|16611.64|16611.64|16611.64|16611.64|16611.64|0
1641284820000|2022-01-04 08:27:00|16612.61|16612.61|16616.27|16616.27|16616.27|16616.27|16612.61|16612.61|0
1641284840000|2022-01-04 08:27:20|16619.47|16619.47|16619.47|16619.47|16619.47|16619.47|16619.47|16619.47|0
1641284850000|2022-01-04 08:27:30|16618.28|16618.28|16619.09|16619.09|16620.48|16620.48|16618.28|16618.28|0
1641284920000|2022-01-04 08:28:40|16617.87|16617.87|16617.87|16617.87|16617.87|16617.87|16617.87|16617.87|0
1641284950000|2022-01-04 08:29:10|16615.2|16615.2|16613.82|16613.82|16615.2|16615.2|16613.6|16613.6|0
1641285000000|2022-01-04 08:30:00|16618.72|16618.72|16621.39|16621.39|16621.39|16621.39|16618.72|16618.72|0
1641285020000|2022-01-04 08:30:20|16620.98|16620.98|16618.94|16618.94|16620.98|16620.98|16618.94|16618.94|0
1641285030000|2022-01-04 08:30:30|16618.41|16618.41|16618.41|16618.41|16618.41|16618.41|16618.41|16618.41|0
1641285040000|2022-01-04 08:30:40|16617.59|16617.59|16618.66|16618.66|16618.66|16618.66|16617.59|16617.59|0
1641285060000|2022-01-04 08:31:00|16620.29|16620.29|16620.29|16620.29|16620.29|16620.29|16620.29|16620.29|0
1641285070000|2022-01-04 08:31:10|16621.11|16621.11|16621.11|16621.11|16621.11|16621.11|16621.11|16621.11|0
1641285100000|2022-01-04 08:31:40|16616.2|16616.2|16616.2|16616.2|16616.2|16616.2|16616.2|16616.2|0
1641285110000|2022-01-04 08:31:50|16601.48|16601.48|16601.48|16601.48|16601.48|16601.48|16601.48|16601.48|0
1641285120000|2022-01-04 08:32:00|16591.66|16591.66|16586.75|16586.75|16591.66|16591.66|16586.75|16586.75|0
1641285130000|2022-01-04 08:32:10|16581.85|16581.85|16570.81|16570.81|16581.85|16581.85|16570.81|16570.81|0
1641285140000|2022-01-04 08:32:20|16568.41|16568.41|16565.64|16565.64|16568.41|16568.41|16564.26|16564.26|0
1641285160000|2022-01-04 08:32:40|16555.83|16555.83|16550.92|16550.92|16555.83|16555.83|16550.92|16550.92|0
1641285170000|2022-01-04 08:32:50|16546.01|16546.01|16540.47|16540.47|16546.01|16546.01|16540.47|16540.47|0
1641285180000|2022-01-04 08:33:00|16539.28|16539.28|16537.89|16537.89|16539.28|16539.28|16537.89|16537.89|0
1641285190000|2022-01-04 08:33:10|16536.82|16536.82|16537.36|16537.36|16537.36|16537.36|16536.82|16536.82|0
1641285210000|2022-01-04 08:33:30|16532.45|16532.45|16532.45|16532.45|16532.45|16532.45|16532.45|16532.45|0
1641285220000|2022-01-04 08:33:40|16532.98|16532.98|16532.98|16532.98|16532.98|16532.98|16532.98|16532.98|0
1641285230000|2022-01-04 08:33:50|16537.89|16537.89|16537.89|16537.89|16537.89|16537.89|16537.89|16537.89|0
1641285250000|2022-01-04 08:34:10|16539.28|16539.28|16534.37|16534.37|16539.28|16539.28|16534.37|16534.37|0
1641285280000|2022-01-04 08:34:40|16519.65|16519.65|16514.74|16514.74|16519.65|16519.65|16514.74|16514.74|0
1641285290000|2022-01-04 08:34:50|16506.89|16506.89|16508.85|16508.85|16508.85|16508.85|16504.92|16504.92|0
1641285300000|2022-01-04 08:35:00|16510.23|16510.23|16511.62|16511.62|16511.62|16511.62|16510.23|16510.23|0
1641285310000|2022-01-04 08:35:10|16514.39|16514.39|16518.89|16518.89|16518.89|16518.89|16513|16513|0
1641285320000|2022-01-04 08:35:20|16523.8|16523.8|16515.54|16515.54|16523.8|16523.8|16513.58|16513.58|0
1641285330000|2022-01-04 08:35:30|16516.08|16516.08|16516.08|16516.08|16516.08|16516.08|16516.08|16516.08|0
1641285350000|2022-01-04 08:35:50|16513.41|16513.41|16513.41|16513.41|16513.41|16513.41|16513.41|16513.41|0
1641285360000|2022-01-04 08:36:00|16512.99|16512.99|16512.27|16512.27|16513.53|16513.53|16512.27|16512.27|0
1641285390000|2022-01-04 08:36:30|16514.94|16514.94|16514.94|16514.94|16514.94|16514.94|16514.94|16514.94|0
1641285450000|2022-01-04 08:37:30|16505.12|16505.12|16507.09|16507.09|16507.09|16507.09|16505.12|16505.12|0
1641285460000|2022-01-04 08:37:40|16509.05|16509.05|16509.05|16509.05|16509.05|16509.05|16509.05|16509.05|0
1641285490000|2022-01-04 08:38:10|16505.12|16505.12|16505.12|16505.12|16505.12|16505.12|16505.12|16505.12|0
1641285500000|2022-01-04 08:38:20|16505.94|16505.94|16504.85|16504.85|16505.94|16505.94|16504.74|16504.74|0
1641285510000|2022-01-04 08:38:30|16502.18|16502.18|16503.02|16503.02|16503.02|16503.02|16502.18|16502.18|0
1641285540000|2022-01-04 08:39:00|16504.08|16504.08|16490.34|16490.34|16504.08|16504.08|16490.34|16490.34|0
1641285550000|2022-01-04 08:39:10|16486.42|16486.42|16486.42|16486.42|16486.42|16486.42|16486.42|16486.42|0
1641285560000|2022-01-04 08:39:20|16485.03|16485.03|16485.03|16485.03|16485.03|16485.03|16485.03|16485.03|0
1641285580000|2022-01-04 08:39:40|16482.26|16482.26|16492.08|16492.08|16494.04|16494.04|16482.26|16482.26|0
1641285590000|2022-01-04 08:39:50|16488.15|16488.15|16488.15|16488.15|16488.15|16488.15|16488.15|16488.15|0
1641285600000|2022-01-04 08:40:00|16484.23|16484.23|16484.23|16484.23|16484.23|16484.23|16484.23|16484.23|0
1641285610000|2022-01-04 08:40:10|16483.82|16483.82|16486.97|16486.97|16486.97|16486.97|16483.82|16483.82|0
1641285620000|2022-01-04 08:40:20|16486.44|16486.44|16462.71|16462.71|16486.44|16486.44|16462.71|16462.71|0
1641285630000|2022-01-04 08:40:30|16461.11|16461.11|16460.58|16460.58|16461.11|16461.11|16460.58|16460.58|0
1641285660000|2022-01-04 08:41:00|16459.2|16459.2|16459.2|16459.2|16459.2|16459.2|16459.2|16459.2|0
1641285680000|2022-01-04 08:41:20|16458|16458|16454.61|16454.61|16458|16458|16454.03|16454.03|0
1641285700000|2022-01-04 08:41:40|16456.74|16456.74|16456.74|16456.74|16456.74|16456.74|16456.74|16456.74|0
1641285710000|2022-01-04 08:41:50|16454.61|16454.61|16453.23|16453.23|16454.61|16454.61|16453.23|16453.23|0
1641285730000|2022-01-04 08:42:10|16454.42|16454.42|16471.51|16471.51|16471.51|16471.51|16454.42|16454.42|0
1641285740000|2022-01-04 08:42:20|16472.71|16472.71|16473.91|16473.91|16473.91|16473.91|16472.71|16472.71|0
1641285750000|2022-01-04 08:42:30|16472.52|16472.52|16472.52|16472.52|16472.52|16472.52|16472.52|16472.52|0
1641285770000|2022-01-04 08:42:50|16471.14|16471.14|16471.14|16471.14|16471.14|16471.14|16471.14|16471.14|0
1641285780000|2022-01-04 08:43:00|16473.1|16473.1|16473.1|16473.1|16473.1|16473.1|16473.1|16473.1|0
1641285840000|2022-01-04 08:44:00|16467.21|16467.21|16467.21|16467.21|16467.21|16467.21|16467.21|16467.21|0
1641285850000|2022-01-04 08:44:10|16466.02|16466.02|16466.02|16466.02|16466.02|16466.02|16466.02|16466.02|0
1641285880000|2022-01-04 08:44:40|16467.98|16467.98|16467.98|16467.98|16467.98|16467.98|16467.98|16467.98|0
1641285900000|2022-01-04 08:45:00|16469.36|16469.36|16469.36|16469.36|16469.36|16469.36|16469.36|16469.36|0
1641285910000|2022-01-04 08:45:10|16465.44|16465.44|16465.44|16465.44|16465.44|16465.44|16465.44|16465.44|0
1641285930000|2022-01-04 08:45:30|16463.47|16463.47|16463.47|16463.47|16463.47|16463.47|16463.47|16463.47|0
1641285960000|2022-01-04 08:46:00|16464.86|16464.86|16453.5|16453.5|16464.86|16464.86|16453.5|16453.5|0
1641285970000|2022-01-04 08:46:10|16463.31|16463.31|16457.42|16457.42|16463.31|16463.31|16457.42|16457.42|0
1641286010000|2022-01-04 08:46:50|16458.81|16458.81|16462.73|16462.73|16464.7|16464.7|16458.81|16458.81|0
1641286020000|2022-01-04 08:47:00|16461.35|16461.35|16460.93|16460.93|16461.35|16461.35|16460.93|16460.93|0
1641286030000|2022-01-04 08:47:10|16461.34|16461.34|16461.34|16461.34|16461.34|16461.34|16461.34|16461.34|0
1641286060000|2022-01-04 08:47:40|16465.27|16465.27|16465.27|16465.27|16465.27|16465.27|16465.27|16465.27|0
1641286070000|2022-01-04 08:47:50|16477.04|16477.04|16477.04|16477.04|16477.04|16477.04|16477.04|16477.04|0
1641286090000|2022-01-04 08:48:10|16471.16|16471.16|16471.16|16471.16|16471.16|16471.16|16471.16|16471.16|0
1641286120000|2022-01-04 08:48:40|16463.3|16463.3|16462.05|16462.05|16463.3|16463.3|16462.05|16462.05|0
1641286130000|2022-01-04 08:48:50|16456.16|16456.16|16456.16|16456.16|16456.16|16456.16|16456.16|16456.16|0
1641286150000|2022-01-04 08:49:10|16457.54|16457.54|16463.43|16463.43|16463.43|16463.43|16457.54|16457.54|0
1641286200000|2022-01-04 08:50:00|16464.5|16464.5|16464.5|16464.5|16464.5|16464.5|16464.5|16464.5|0
1641286210000|2022-01-04 08:50:10|16450.76|16450.76|16442.91|16442.91|16450.76|16450.76|16442.91|16442.91|0
1641286220000|2022-01-04 08:50:20|16444.51|16444.51|16444.51|16444.51|16444.51|16444.51|16444.51|16444.51|0
1641286230000|2022-01-04 08:50:30|16442.91|16442.91|16442.91|16442.91|16442.91|16442.91|16442.91|16442.91|0
1641286240000|2022-01-04 08:50:40|16462.54|16462.54|16462.54|16462.54|16462.54|16462.54|16462.54|16462.54|0
1641286250000|2022-01-04 08:50:50|16456.65|16456.65|16454.68|16454.68|16456.65|16456.65|16454.68|16454.68|0
1641286260000|2022-01-04 08:51:00|16453.3|16453.3|16453.3|16453.3|16453.3|16453.3|16453.3|16453.3|0
1641286270000|2022-01-04 08:51:10|16441.52|16441.52|16441.52|16441.52|16441.52|16441.52|16441.52|16441.52|0
1641286300000|2022-01-04 08:51:40|16440.99|16440.99|16440.15|16440.15|16440.99|16440.99|16440.15|16440.15|0
1641286310000|2022-01-04 08:51:50|16441.54|16441.54|16440.15|16440.15|16441.54|16441.54|16440.15|16440.15|0
1641286320000|2022-01-04 08:52:00|16442.12|16442.12|16446.04|16446.04|16446.04|16446.04|16442.12|16442.12|0
1641286340000|2022-01-04 08:52:20|16446.58|16446.58|16446.58|16446.58|16446.58|16446.58|16446.58|16446.58|0
1641286350000|2022-01-04 08:52:30|16436.76|16436.76|16436.76|16436.76|16436.76|16436.76|16436.76|16436.76|0
1641286400000|2022-01-04 08:53:20|16433.99|16433.99|16433.99|16433.99|16433.99|16433.99|16433.99|16433.99|0
1641286410000|2022-01-04 08:53:30|16432.61|16432.61|16431.22|16431.22|16432.61|16432.61|16431.22|16431.22|0
1641286420000|2022-01-04 08:53:40|16429.84|16429.84|16427.06|16427.06|16429.84|16429.84|16427.06|16427.06|0
1641286440000|2022-01-04 08:54:00|16428.66|16428.66|16424.29|16424.29|16428.66|16428.66|16424.29|16424.29|0
1641286460000|2022-01-04 08:54:20|16416.44|16416.44|16416.44|16416.44|16416.44|16416.44|16416.44|16416.44|0
1641286470000|2022-01-04 08:54:30|16415.05|16415.05|16413.67|16413.67|16415.05|16415.05|16413.67|16413.67|0
1641286490000|2022-01-04 08:54:50|16413.25|16413.25|16413.25|16413.25|16413.25|16413.25|16413.25|16413.25|0
1641286500000|2022-01-04 08:55:00|16412.05|16412.05|16400.71|16400.71|16412.05|16412.05|16400.71|16400.71|0
1641286530000|2022-01-04 08:55:30|16398.75|16398.75|16398.75|16398.75|16398.75|16398.75|16398.75|16398.75|0
1641286540000|2022-01-04 08:55:40|16396.79|16396.79|16396.79|16396.79|16396.79|16396.79|16396.79|16396.79|0
1641286560000|2022-01-04 08:56:00|16388.93|16388.93|16381.08|16381.08|16388.93|16388.93|16379.12|16379.12|0
1641286570000|2022-01-04 08:56:10|16379.7|16379.7|16385.59|16385.59|16385.59|16385.59|16379.7|16379.7|0
1641286580000|2022-01-04 08:56:20|16393.44|16393.44|16391.84|16391.84|16393.97|16393.97|16391.84|16391.84|0
1641286590000|2022-01-04 08:56:30|16391.43|16391.43|16391.43|16391.43|16391.43|16391.43|16391.43|16391.43|0
1641286600000|2022-01-04 08:56:40|16391.84|16391.84|16393.04|16393.04|16393.04|16393.04|16391.84|16391.84|0
1641286610000|2022-01-04 08:56:50|16395.7|16395.7|16395.7|16395.7|16395.7|16395.7|16395.7|16395.7|0
1641286620000|2022-01-04 08:57:00|16398.47|16398.47|16398.47|16398.47|16398.47|16398.47|16398.47|16398.47|0
1641286630000|2022-01-04 08:57:10|16384.73|16384.73|16384.73|16384.73|16384.73|16384.73|16384.73|16384.73|0
1641286640000|2022-01-04 08:57:20|16388.66|16388.66|16388.66|16388.66|16388.66|16388.66|16388.66|16388.66|0
1641286680000|2022-01-04 08:58:00|16390.62|16390.62|16390.62|16390.62|16390.62|16390.62|16390.62|16390.62|0
1641286690000|2022-01-04 08:58:10|16392|16392|16392|16392|16392|16392|16392|16392|0
1641286700000|2022-01-04 08:58:20|16390.78|16390.78|16390.78|16390.78|16390.78|16390.78|16390.78|16390.78|0
1641286760000|2022-01-04 08:59:20|16388.01|16388.01|16388.01|16388.01|16388.01|16388.01|16388.01|16388.01|0
1641286800000|2022-01-04 09:00:00|16386.63|16386.63|16388.23|16388.23|16388.23|16388.23|16386.63|16386.63|0
1641286860000|2022-01-04 09:01:00|16386.84|16386.84|16387.42|16387.42|16388.8|16388.8|16386.84|16386.84|0
1641286880000|2022-01-04 09:01:20|16388.8|16388.8|16390.77|16390.77|16390.77|16390.77|16388.8|16388.8|0
1641286930000|2022-01-04 09:02:10|16377.03|16377.03|16377.03|16377.03|16377.03|16377.03|16377.03|16377.03|0
1641286960000|2022-01-04 09:02:40|16380.95|16380.95|16384.88|16384.88|16384.88|16384.88|16380.95|16380.95|0
1641286970000|2022-01-04 09:02:50|16382.92|16382.92|16384.88|16384.88|16384.88|16384.88|16378.99|16378.99|0
1641286990000|2022-01-04 09:03:10|16377.03|16377.03|16371.14|16371.14|16377.03|16377.03|16371.14|16371.14|0
1641287000000|2022-01-04 09:03:20|16375.06|16375.06|16375.06|16375.06|16375.06|16375.06|16375.06|16375.06|0
1641287010000|2022-01-04 09:03:30|16373.1|16373.1|16373.1|16373.1|16373.1|16373.1|16373.1|16373.1|0
1641287040000|2022-01-04 09:04:00|16365.25|16365.25|16361.32|16361.32|16365.25|16365.25|16361.32|16361.32|0
1641287060000|2022-01-04 09:04:20|16367.21|16367.21|16367.21|16367.21|16367.21|16367.21|16367.21|16367.21|0
1641287080000|2022-01-04 09:04:40|16365.83|16365.83|16365.83|16365.83|16365.83|16365.83|16365.83|16365.83|0
1641287090000|2022-01-04 09:04:50|16364.99|16364.99|16364.99|16364.99|16364.99|16364.99|16364.99|16364.99|0
1641287100000|2022-01-04 09:05:00|16361.79|16361.79|16360.73|16360.73|16361.79|16361.79|16360.73|16360.73|0
1641287120000|2022-01-04 09:05:20|16359.34|16359.34|16360.73|16360.73|16360.73|16360.73|16359.34|16359.34|0
1641287130000|2022-01-04 09:05:30|16354.84|16354.84|16354.84|16354.84|16354.84|16354.84|16354.84|16354.84|0
1641287170000|2022-01-04 09:06:10|16354|16354|16354|16354|16354|16354|16354|16354|0
1641287210000|2022-01-04 09:06:50|16350.07|16350.07|16348.11|16348.11|16350.07|16350.07|16348.11|16348.11|0
1641287230000|2022-01-04 09:07:10|16352.04|16352.04|16352.04|16352.04|16352.04|16352.04|16352.04|16352.04|0
1641287270000|2022-01-04 09:07:50|16350.07|16350.07|16350.07|16350.07|16350.07|16350.07|16350.07|16350.07|0
1641287280000|2022-01-04 09:08:00|16348.69|16348.69|16344.54|16344.54|16348.69|16348.69|16344.54|16344.54|0
1641287290000|2022-01-04 09:08:10|16348.46|16348.46|16348.46|16348.46|16348.46|16348.46|16348.46|16348.46|0
1641287300000|2022-01-04 09:08:20|16339.36|16339.36|16337.97|16337.97|16339.36|16339.36|16337.97|16337.97|0
1641287310000|2022-01-04 09:08:30|16339.94|16339.94|16339.94|16339.94|16339.94|16339.94|16339.94|16339.94|0
1641287320000|2022-01-04 09:08:40|16334.05|16334.05|16325.76|16325.76|16334.05|16334.05|16325.76|16325.76|0
1641287330000|2022-01-04 09:08:50|16326.83|16326.83|16326.83|16326.83|16326.83|16326.83|16326.83|16326.83|0
1641287350000|2022-01-04 09:09:10|16328.04|16328.04|16329.95|16329.95|16329.95|16329.95|16328.04|16328.04|0
1641287380000|2022-01-04 09:09:40|16328.57|16328.57|16328.57|16328.57|16328.57|16328.57|16328.57|16328.57|0
1641287410000|2022-01-04 09:10:10|16324.64|16324.64|16324.64|16324.64|16324.64|16324.64|16324.64|16324.64|0
1641287430000|2022-01-04 09:10:30|16334.46|16334.46|16335.04|16335.04|16336.42|16336.42|16334.46|16334.46|0
1641287470000|2022-01-04 09:11:10|16333.97|16333.97|16333.97|16333.97|16333.97|16333.97|16333.97|16333.97|0
1641287520000|2022-01-04 09:12:00|16330.04|16330.04|16332.01|16332.01|16332.01|16332.01|16330.04|16330.04|0
1641287540000|2022-01-04 09:12:20|16337.9|16337.9|16337.9|16337.9|16337.9|16337.9|16337.9|16337.9|0
1641287550000|2022-01-04 09:12:30|16341.82|16341.82|16341.82|16341.82|16341.82|16341.82|16341.82|16341.82|0
1641287590000|2022-01-04 09:13:10|16344.59|16344.59|16346.72|16346.72|16346.72|16346.72|16344.59|16344.59|0
1641287600000|2022-01-04 09:13:20|16345.12|16345.12|16345.12|16345.12|16345.12|16345.12|16345.12|16345.12|0
1641287710000|2022-01-04 09:15:10|16337.27|16337.27|16339.24|16339.24|16339.24|16339.24|16337.27|16337.27|0
1641287720000|2022-01-04 09:15:20|16343.16|16343.16|16347.09|16347.09|16347.09|16347.09|16343.16|16343.16|0
1641287730000|2022-01-04 09:15:30|16337.27|16337.27|16337.27|16337.27|16337.27|16337.27|16337.27|16337.27|0
1641287810000|2022-01-04 09:16:50|16335.89|16335.89|16335.89|16335.89|16335.89|16335.89|16335.89|16335.89|0
1641287850000|2022-01-04 09:17:30|16334.5|16334.5|16334.5|16334.5|16334.5|16334.5|16334.5|16334.5|0
1641287860000|2022-01-04 09:17:40|16332.83|16332.83|16332.41|16332.41|16332.83|16332.83|16332.41|16332.41|0
1641287870000|2022-01-04 09:17:50|16329.65|16329.65|16333.57|16333.57|16333.57|16333.57|16329.65|16329.65|0
1641287910000|2022-01-04 09:18:30|16333.04|16333.04|16333.04|16333.04|16333.04|16333.04|16333.04|16333.04|0
1641287920000|2022-01-04 09:18:40|16331.97|16331.97|16331.97|16331.97|16331.97|16331.97|16331.97|16331.97|0
1641287940000|2022-01-04 09:19:00|16339.82|16339.82|16345.71|16345.71|16345.71|16345.71|16339.82|16339.82|0
1641287960000|2022-01-04 09:19:20|16351.6|16351.6|16356.69|16356.69|16356.69|16356.69|16351.6|16351.6|0
1641288010000|2022-01-04 09:20:10|16357.93|16357.93|16360.07|16360.07|16360.07|16360.07|16357.93|16357.93|0
1641288030000|2022-01-04 09:20:30|16359.01|16359.01|16359.01|16359.01|16359.01|16359.01|16359.01|16359.01|0
1641288120000|2022-01-04 09:22:00|16349.19|16349.19|16349.19|16349.19|16349.19|16349.19|16349.19|16349.19|0
1641288160000|2022-01-04 09:22:40|16347.23|16347.23|16344.5|16344.5|16347.23|16347.23|16343.3|16343.3|0
1641288180000|2022-01-04 09:23:00|16340.57|16340.57|16340.57|16340.57|16340.57|16340.57|16340.57|16340.57|0
1641288230000|2022-01-04 09:23:50|16342.54|16342.54|16342.54|16342.54|16342.54|16342.54|16342.54|16342.54|0
1641288240000|2022-01-04 09:24:00|16344.5|16344.5|16342.54|16342.54|16344.5|16344.5|16342.54|16342.54|0
1641288270000|2022-01-04 09:24:30|16341.15|16341.15|16341.15|16341.15|16341.15|16341.15|16341.15|16341.15|0
1641288320000|2022-01-04 09:25:20|16337.23|16337.23|16337.23|16337.23|16337.23|16337.23|16337.23|16337.23|0
1641288330000|2022-01-04 09:25:30|16335.84|16335.84|16333.71|16333.71|16335.84|16335.84|16333.71|16333.71|0
1641288360000|2022-01-04 09:26:00|16341.56|16341.56|16337.64|16337.64|16341.56|16341.56|16335.67|16335.67|0
1641288390000|2022-01-04 09:26:30|16339.6|16339.6|16336.83|16336.83|16339.6|16339.6|16336.83|16336.83|0
1641288400000|2022-01-04 09:26:40|16335.45|16335.45|16337.41|16337.41|16337.41|16337.41|16335.45|16335.45|0
1641288420000|2022-01-04 09:27:00|16337.82|16337.82|16337.82|16337.82|16337.82|16337.82|16337.82|16337.82|0
1641288440000|2022-01-04 09:27:20|16341.74|16341.74|16341.74|16341.74|16341.74|16341.74|16341.74|16341.74|0
1641288450000|2022-01-04 09:27:30|16342.15|16342.15|16350|16350|16350|16350|16342.15|16342.15|0
1641288460000|2022-01-04 09:27:40|16348.04|16348.04|16348.04|16348.04|16348.04|16348.04|16348.04|16348.04|0
1641288470000|2022-01-04 09:27:50|16346.84|16346.84|16346.84|16346.84|16346.84|16346.84|16346.84|16346.84|0
1641288480000|2022-01-04 09:28:00|16352.73|16352.73|16352.73|16352.73|16352.73|16352.73|16352.73|16352.73|0
1641288490000|2022-01-04 09:28:10|16353.14|16353.14|16352.73|16352.73|16353.14|16353.14|16352.73|16352.73|0
1641288510000|2022-01-04 09:28:30|16351.35|16351.35|16351.35|16351.35|16351.35|16351.35|16351.35|16351.35|0
1641288530000|2022-01-04 09:28:50|16349.96|16349.96|16348.58|16348.58|16349.96|16349.96|16348.58|16348.58|0
1641288540000|2022-01-04 09:29:00|16347.2|16347.2|16351.12|16351.12|16351.12|16351.12|16347.2|16347.2|0
1641288560000|2022-01-04 09:29:20|16355.05|16355.05|16355.05|16355.05|16355.05|16355.05|16355.05|16355.05|0
1641288570000|2022-01-04 09:29:30|16362.9|16362.9|16366.83|16366.83|16366.83|16366.83|16362.9|16362.9|0
1641288580000|2022-01-04 09:29:40|16368.79|16368.79|16367.97|16367.97|16368.79|16368.79|16367.97|16367.97|0
1641288590000|2022-01-04 09:29:50|16366.01|16366.01|16354.23|16354.23|16366.01|16366.01|16354.23|16354.23|0
1641288660000|2022-01-04 09:31:00|16346.38|16346.38|16340.49|16340.49|16346.38|16346.38|16340.49|16340.49|0
1641288670000|2022-01-04 09:31:10|16339.11|16339.11|16339.11|16339.11|16339.11|16339.11|16339.11|16339.11|0
1641288680000|2022-01-04 09:31:20|16337.72|16337.72|16337.72|16337.72|16337.72|16337.72|16337.72|16337.72|0
1641288690000|2022-01-04 09:31:30|16341.65|16341.65|16341.65|16341.65|16341.65|16341.65|16341.65|16341.65|0
1641288700000|2022-01-04 09:31:40|16343.61|16343.61|16343.61|16343.61|16343.61|16343.61|16343.61|16343.61|0
1641288710000|2022-01-04 09:31:50|16345.57|16345.57|16343.61|16343.61|16345.57|16345.57|16343.61|16343.61|0
1641288720000|2022-01-04 09:32:00|16341.65|16341.65|16341.65|16341.65|16341.65|16341.65|16341.65|16341.65|0
1641288800000|2022-01-04 09:33:20|16340.26|16340.26|16340.26|16340.26|16340.26|16340.26|16340.26|16340.26|0
1641288810000|2022-01-04 09:33:30|16338.88|16338.88|16338.88|16338.88|16338.88|16338.88|16338.88|16338.88|0
1641288830000|2022-01-04 09:33:50|16335.15|16335.15|16331.95|16331.95|16335.68|16335.68|16331.95|16331.95|0
1641288850000|2022-01-04 09:34:10|16339.8|16339.8|16333.91|16333.91|16339.8|16339.8|16333.91|16333.91|0
1641288880000|2022-01-04 09:34:40|16326.06|16326.06|16326.06|16326.06|16326.06|16326.06|16326.06|16326.06|0
1641288890000|2022-01-04 09:34:50|16324.1|16324.1|16322.13|16322.13|16329.99|16329.99|16322.13|16322.13|0
1641288900000|2022-01-04 09:35:00|16323.36|16323.36|16324.29|16324.29|16324.29|16324.29|16323.36|16323.36|0
1641288910000|2022-01-04 09:35:10|16322.33|16322.33|16322.74|16322.74|16322.74|16322.74|16322.33|16322.33|0
1641288920000|2022-01-04 09:35:20|16320.77|16320.77|16326.66|16326.66|16326.66|16326.66|16320.77|16320.77|0
1641288930000|2022-01-04 09:35:30|16322.74|16322.74|16322.74|16322.74|16322.74|16322.74|16322.74|16322.74|0
1641288940000|2022-01-04 09:35:40|16332.55|16332.55|16336|16336|16336|16336|16332.55|16332.55|0
1641288950000|2022-01-04 09:35:50|16332.07|16332.07|16337.62|16337.62|16337.62|16337.62|16331.73|16331.73|0
1641288960000|2022-01-04 09:36:00|16339.58|16339.58|16351.36|16351.36|16351.36|16351.36|16339.58|16339.58|0
1641288970000|2022-01-04 09:36:10|16343.51|16343.51|16345.47|16345.47|16347.43|16347.43|16343.51|16343.51|0
1641288980000|2022-01-04 09:36:20|16343.51|16343.51|16347.56|16347.56|16347.56|16347.56|16343.51|16343.51|0
1641288990000|2022-01-04 09:36:30|16353.45|16353.45|16349.52|16349.52|16353.45|16353.45|16347.56|16347.56|0
1641289000000|2022-01-04 09:36:40|16346.43|16346.43|16338.58|16338.58|16346.43|16346.43|16338.58|16338.58|0
1641289010000|2022-01-04 09:36:50|16340.54|16340.54|16340.54|16340.54|16340.54|16340.54|16340.54|16340.54|0
1641289020000|2022-01-04 09:37:00|16342.5|16342.5|16338.58|16338.58|16344.47|16344.47|16338.58|16338.58|0
1641289030000|2022-01-04 09:37:10|16342.5|16342.5|16338.58|16338.58|16342.5|16342.5|16338.58|16338.58|0
1641289040000|2022-01-04 09:37:20|16340.54|16340.54|16342.5|16342.5|16342.5|16342.5|16334.65|16334.65|0
1641289050000|2022-01-04 09:37:30|16340.54|16340.54|16333.05|16333.05|16340.54|16340.54|16333.05|16333.05|0
1641289060000|2022-01-04 09:37:40|16336.98|16336.98|16335.01|16335.01|16336.98|16336.98|16335.01|16335.01|0
1641289070000|2022-01-04 09:37:50|16333.63|16333.63|16333.63|16333.63|16333.63|16333.63|16333.63|16333.63|0
1641289080000|2022-01-04 09:38:00|16339.52|16339.52|16339.52|16339.52|16339.52|16339.52|16339.52|16339.52|0
1641289090000|2022-01-04 09:38:10|16343.67|16343.67|16351.52|16351.52|16351.52|16351.52|16343.67|16343.67|0
1641289100000|2022-01-04 09:38:20|16355.45|16355.45|16363.3|16363.3|16363.3|16363.3|16355.45|16355.45|0
1641289120000|2022-01-04 09:38:40|16359.38|16359.38|16357.41|16357.41|16359.38|16359.38|16357.41|16357.41|0
1641289150000|2022-01-04 09:39:10|16358.8|16358.8|16358.8|16358.8|16358.8|16358.8|16358.8|16358.8|0
1641289190000|2022-01-04 09:39:50|16357.16|16357.16|16356.76|16356.76|16357.16|16357.16|16356.76|16356.76|0
1641289230000|2022-01-04 09:40:30|16356.35|16356.35|16368.13|16368.13|16368.13|16368.13|16356.35|16356.35|0
1641289280000|2022-01-04 09:41:20|16366.16|16366.16|16366.16|16366.16|16366.16|16366.16|16366.16|16366.16|0
1641289310000|2022-01-04 09:41:50|16364.2|16364.2|16362.24|16362.24|16364.2|16364.2|16362.24|16362.24|0
1641289320000|2022-01-04 09:42:00|16360.27|16360.27|16360.27|16360.27|16360.27|16360.27|16360.27|16360.27|0
1641289350000|2022-01-04 09:42:30|16362.24|16362.24|16362.24|16362.24|16362.24|16362.24|16362.24|16362.24|0
1641289390000|2022-01-04 09:43:10|16366.16|16366.16|16366.16|16366.16|16366.16|16366.16|16366.16|16366.16|0
1641289400000|2022-01-04 09:43:20|16372.05|16372.05|16372.05|16372.05|16372.05|16372.05|16372.05|16372.05|0
1641289410000|2022-01-04 09:43:30|16375.98|16375.98|16375.98|16375.98|16375.98|16375.98|16375.98|16375.98|0
1641289420000|2022-01-04 09:43:40|16368.13|16368.13|16358.31|16358.31|16368.13|16368.13|16358.31|16358.31|0
1641289430000|2022-01-04 09:43:50|16357.49|16357.49|16361.42|16361.42|16361.42|16361.42|16357.49|16357.49|0
1641289440000|2022-01-04 09:44:00|16365.35|16365.35|16365.35|16365.35|16365.35|16365.35|16365.35|16365.35|0
1641289460000|2022-01-04 09:44:20|16372.04|16372.04|16372.04|16372.04|16372.04|16372.04|16372.04|16372.04|0
1641289470000|2022-01-04 09:44:30|16368.12|16368.12|16366.15|16366.15|16370.08|16370.08|16366.15|16366.15|0
1641289480000|2022-01-04 09:44:40|16364.19|16364.19|16364.19|16364.19|16364.19|16364.19|16364.19|16364.19|0
1641289490000|2022-01-04 09:44:50|16362.23|16362.23|16362.23|16362.23|16364.19|16364.19|16362.23|16362.23|0
1641289500000|2022-01-04 09:45:00|16360.26|16360.26|16364.19|16364.19|16364.19|16364.19|16360.26|16360.26|0
1641289510000|2022-01-04 09:45:10|16360.26|16360.26|16362.23|16362.23|16362.23|16362.23|16358.3|16358.3|0
1641289520000|2022-01-04 09:45:20|16368.12|16368.12|16370.08|16370.08|16370.08|16370.08|16368.12|16368.12|0
1641289530000|2022-01-04 09:45:30|16374|16374|16383.82|16383.82|16383.82|16383.82|16374|16374|0
1641289540000|2022-01-04 09:45:40|16387.75|16387.75|16381.63|16381.63|16387.75|16387.75|16381.63|16381.63|0
1641289560000|2022-01-04 09:46:00|16384.83|16384.83|16384.83|16384.83|16384.83|16384.83|16384.83|16384.83|0
1641289580000|2022-01-04 09:46:20|16386.79|16386.79|16388.18|16388.18|16388.18|16388.18|16386.79|16386.79|0
1641289620000|2022-01-04 09:47:00|16394.06|16394.06|16396.03|16396.03|16396.03|16396.03|16394.06|16394.06|0
1641289630000|2022-01-04 09:47:10|16399.95|16399.95|16411.73|16411.73|16413.7|16413.7|16399.95|16399.95|0
1641289640000|2022-01-04 09:47:20|16409.77|16409.77|16410.18|16410.18|16410.18|16410.18|16407.81|16407.81|0
1641289650000|2022-01-04 09:47:30|16414.1|16414.1|16416.07|16416.07|16416.07|16416.07|16414.1|16414.1|0
1641289660000|2022-01-04 09:47:40|16418.03|16418.03|16419.99|16419.99|16419.99|16419.99|16418.03|16418.03|0
1641289670000|2022-01-04 09:47:50|16412.14|16412.14|16402.33|16402.33|16414.1|16414.1|16400.36|16400.36|0
1641289680000|2022-01-04 09:48:00|16406.25|16406.25|16406.25|16406.25|16406.25|16406.25|16404.29|16404.29|0
1641289690000|2022-01-04 09:48:10|16408.21|16408.21|16406.25|16406.25|16408.21|16408.21|16404.29|16404.29|0
1641289700000|2022-01-04 09:48:20|16404.29|16404.29|16405.49|16405.49|16405.49|16405.49|16404.29|16404.29|0
1641289710000|2022-01-04 09:48:30|16404.29|16404.29|16403.22|16403.22|16404.29|16404.29|16403.22|16403.22|0
1641289720000|2022-01-04 09:48:40|16407.15|16407.15|16411.07|16411.07|16411.07|16411.07|16407.15|16407.15|0
1641289740000|2022-01-04 09:49:00|16411.61|16411.61|16411.07|16411.07|16411.61|16411.61|16410.54|16410.54|0
1641289750000|2022-01-04 09:49:10|16410.54|16410.54|16410.54|16410.54|16410.54|16410.54|16410.54|16410.54|0
1641289770000|2022-01-04 09:49:30|16420.36|16420.36|16424.28|16424.28|16424.28|16424.28|16420.36|16420.36|0
1641289790000|2022-01-04 09:49:50|16420.36|16420.36|16420.36|16420.36|16420.36|16420.36|16420.36|16420.36|0
1641289840000|2022-01-04 09:50:40|16424.28|16424.28|16430.17|16430.17|16430.17|16430.17|16424.28|16424.28|0
1641289860000|2022-01-04 09:51:00|16431.4|16431.4|16431.4|16431.4|16431.4|16431.4|16431.4|16431.4|0
1641289890000|2022-01-04 09:51:30|16432.23|16432.23|16436.16|16436.16|16436.16|16436.16|16432.23|16432.23|0
1641289900000|2022-01-04 09:51:40|16438.12|16438.12|16439.51|16439.51|16439.51|16439.51|16438.12|16438.12|0
1641289910000|2022-01-04 09:51:50|16441.47|16441.47|16443.43|16443.43|16443.43|16443.43|16441.47|16441.47|0
1641289980000|2022-01-04 09:53:00|16449.32|16449.32|16449.32|16449.32|16449.32|16449.32|16449.32|16449.32|0
1641289990000|2022-01-04 09:53:10|16453.25|16453.25|16460.53|16460.53|16460.53|16460.53|16453.25|16453.25|0
1641290020000|2022-01-04 09:53:40|16461.06|16461.06|16475.78|16475.78|16475.78|16475.78|16461.06|16461.06|0
1641290030000|2022-01-04 09:53:50|16461.06|16461.06|16456.15|16456.15|16461.06|16461.06|16456.15|16456.15|0
1641290070000|2022-01-04 09:54:30|16453.7|16453.7|16449.78|16449.78|16453.7|16453.7|16449.78|16449.78|0
1641290080000|2022-01-04 09:54:40|16451|16451|16449.93|16449.93|16451|16451|16449.93|16449.93|0
1641290090000|2022-01-04 09:54:50|16449.4|16449.4|16449.4|16449.4|16449.4|16449.4|16449.4|16449.4|0
1641290110000|2022-01-04 09:55:10|16449.81|16449.81|16449.81|16449.81|16449.81|16449.81|16449.81|16449.81|0
1641290120000|2022-01-04 09:55:20|16450.22|16450.22|16450.22|16450.22|16450.22|16450.22|16450.22|16450.22|0
1641290150000|2022-01-04 09:55:50|16454.14|16454.14|16450.22|16450.22|16454.14|16454.14|16450.22|16450.22|0
1641290210000|2022-01-04 09:56:50|16450.63|16450.63|16450.63|16450.63|16450.63|16450.63|16450.63|16450.63|0
1641290220000|2022-01-04 09:57:00|16451.03|16451.03|16451.44|16451.44|16451.44|16451.44|16451.03|16451.03|0
1641290270000|2022-01-04 09:57:50|16460.28|16460.28|16451.44|16451.44|16460.28|16460.28|16451.44|16451.44|0
1641290310000|2022-01-04 09:58:30|16453.41|16453.41|16453.41|16453.41|16453.41|16453.41|16453.41|16453.41|0
1641290320000|2022-01-04 09:58:40|16454.24|16454.24|16454.24|16454.24|16454.24|16454.24|16454.24|16454.24|0
1641290330000|2022-01-04 09:58:50|16456.2|16456.2|16456.2|16456.2|16456.2|16456.2|16456.2|16456.2|0
1641290370000|2022-01-04 09:59:30|16454.82|16454.82|16456.2|16456.2|16456.2|16456.2|16454.82|16454.82|0
1641290380000|2022-01-04 09:59:40|16453.44|16453.44|16457.15|16457.15|16458.34|16458.34|16453.44|16453.44|0
1641290390000|2022-01-04 09:59:50|16455.76|16455.76|16454.38|16454.38|16455.76|16455.76|16454.38|16454.38|0
1641290400000|2022-01-04 10:00:00|16455.76|16455.76|16451.69|16451.69|16455.76|16455.76|16450.85|16450.85|0
1641290410000|2022-01-04 10:00:10|16453.07|16453.07|16453.49|16453.49|16453.49|16453.49|16453.07|16453.07|0
1641290440000|2022-01-04 10:00:40|16455.12|16455.12|16455.12|16455.12|16455.12|16455.12|16455.12|16455.12|0
1641290460000|2022-01-04 10:01:00|16453.74|16453.74|16453.74|16453.74|16453.74|16453.74|16453.74|16453.74|0
1641290490000|2022-01-04 10:01:30|16455.34|16455.34|16453.21|16453.21|16455.34|16455.34|16453.21|16453.21|0
1641290500000|2022-01-04 10:01:40|16458.11|16458.11|16458.65|16458.65|16458.65|16458.65|16458.11|16458.11|0
1641290520000|2022-01-04 10:02:00|16453.74|16453.74|16453.74|16453.74|16453.74|16453.74|16453.74|16453.74|0
1641290530000|2022-01-04 10:02:10|16452.36|16452.36|16457.26|16457.26|16457.26|16457.26|16452.36|16452.36|0
1641290540000|2022-01-04 10:02:20|16446.47|16446.47|16442.18|16442.18|16446.47|16446.47|16441.34|16441.34|0
1641290570000|2022-01-04 10:02:50|16436.29|16436.29|16436.29|16436.29|16436.29|16436.29|16436.29|16436.29|0
1641290610000|2022-01-04 10:03:30|16437.67|16437.67|16437.67|16437.67|16437.67|16437.67|16437.67|16437.67|0
1641290620000|2022-01-04 10:03:40|16431.78|16431.78|16439.64|16439.64|16439.64|16439.64|16431.78|16431.78|0
1641290630000|2022-01-04 10:03:50|16433.75|16433.75|16435.71|16435.71|16435.71|16435.71|16433.75|16433.75|0
1641290690000|2022-01-04 10:04:50|16437.67|16437.67|16441.6|16441.6|16441.6|16441.6|16437.67|16437.67|0
1641290700000|2022-01-04 10:05:00|16442.02|16442.02|16442.02|16442.02|16442.02|16442.02|16442.02|16442.02|0
1641290710000|2022-01-04 10:05:10|16441.6|16441.6|16441.6|16441.6|16441.6|16441.6|16441.6|16441.6|0
1641290720000|2022-01-04 10:05:20|16440.4|16440.4|16439.99|16439.99|16440.4|16440.4|16439.99|16439.99|0
1641290730000|2022-01-04 10:05:30|16440.4|16440.4|16440.4|16440.4|16440.4|16440.4|16440.4|16440.4|0
1641290790000|2022-01-04 10:06:30|16439.18|16439.18|16440.81|16440.81|16440.81|16440.81|16438.36|16438.36|0
1641290830000|2022-01-04 10:07:10|16430.99|16430.99|16432.54|16432.54|16432.96|16432.96|16430.99|16430.99|0
1641290870000|2022-01-04 10:07:50|16430.14|16430.14|16430.14|16430.14|16430.14|16430.14|16430.14|16430.14|0
1641290910000|2022-01-04 10:08:30|16429.73|16429.73|16429.73|16429.73|16429.73|16429.73|16429.73|16429.73|0
1641290930000|2022-01-04 10:08:50|16429.19|16429.19|16428.25|16428.25|16429.19|16429.19|16428.25|16428.25|0
1641290940000|2022-01-04 10:09:00|16430.21|16430.21|16426.45|16426.45|16430.21|16430.21|16426.45|16426.45|0
1641290960000|2022-01-04 10:09:20|16432.34|16432.34|16432.34|16432.34|16432.34|16432.34|16432.34|16432.34|0
1641290980000|2022-01-04 10:09:40|16433.94|16433.94|16437.18|16437.18|16437.18|16437.18|16433.94|16433.94|0
1641290990000|2022-01-04 10:09:50|16437.71|16437.71|16438.91|16438.91|16438.91|16438.91|16437.71|16437.71|0
1641291020000|2022-01-04 10:10:20|16437.71|16437.71|16437.71|16437.71|16437.71|16437.71|16437.71|16437.71|0
1641291140000|2022-01-04 10:12:20|16443.6|16443.6|16443.6|16443.6|16443.6|16443.6|16443.6|16443.6|0
1641291200000|2022-01-04 10:13:20|16437.71|16437.71|16437.71|16437.71|16437.71|16437.71|16437.71|16437.71|0
1641291240000|2022-01-04 10:14:00|16437.3|16437.3|16436.24|16436.24|16437.3|16437.3|16435.7|16435.7|0
1641291300000|2022-01-04 10:15:00|16434.27|16434.27|16436.24|16436.24|16436.24|16436.24|16434.27|16434.27|0
1641291310000|2022-01-04 10:15:10|16430.35|16430.35|16432.31|16432.31|16432.31|16432.31|16430.35|16430.35|0
1641291330000|2022-01-04 10:15:30|16432.84|16432.84|16432.31|16432.31|16432.84|16432.84|16432.31|16432.31|0
1641291370000|2022-01-04 10:16:10|16434.27|16434.27|16433.13|16433.13|16434.27|16434.27|16432.31|16432.31|0
1641291380000|2022-01-04 10:16:20|16434.32|16434.32|16432.36|16432.36|16434.32|16434.32|16432.36|16432.36|0
1641291460000|2022-01-04 10:17:40|16433.43|16433.43|16433.02|16433.02|16433.43|16433.43|16433.02|16433.02|0
1641291480000|2022-01-04 10:18:00|16433.43|16433.43|16433.43|16433.43|16433.43|16433.43|16433.43|16433.43|0
1641291540000|2022-01-04 10:19:00|16427.54|16427.54|16425.57|16425.57|16427.54|16427.54|16425.57|16425.57|0
1641291580000|2022-01-04 10:19:40|16429.5|16429.5|16429.5|16429.5|16429.5|16429.5|16429.5|16429.5|0
1641291600000|2022-01-04 10:20:00|16423.61|16423.61|16421.65|16421.65|16423.61|16423.61|16421.65|16421.65|0
1641291610000|2022-01-04 10:20:10|16415.76|16415.76|16415.76|16415.76|16415.76|16415.76|16415.76|16415.76|0
1641291620000|2022-01-04 10:20:20|16413.8|16413.8|16411.83|16411.83|16413.8|16413.8|16411.83|16411.83|0
1641291640000|2022-01-04 10:20:40|16405.94|16405.94|16405.94|16405.94|16405.94|16405.94|16405.94|16405.94|0
1641291660000|2022-01-04 10:21:00|16409.87|16409.87|16409.87|16409.87|16409.87|16409.87|16409.87|16409.87|0
1641291670000|2022-01-04 10:21:10|16411.25|16411.25|16411.25|16411.25|16411.25|16411.25|16411.25|16411.25|0
1641291680000|2022-01-04 10:21:20|16405.72|16405.72|16402.95|16402.95|16405.72|16405.72|16402.95|16402.95|0
1641291710000|2022-01-04 10:21:50|16399.02|16399.02|16399.02|16399.02|16399.02|16399.02|16399.02|16399.02|0
1641291730000|2022-01-04 10:22:10|16398.61|16398.61|16399.87|16399.87|16401.25|16401.25|16398.48|16398.48|0
1641291740000|2022-01-04 10:22:20|16400.28|16400.28|16399.49|16399.49|16400.69|16400.69|16399.49|16399.49|0
1641291750000|2022-01-04 10:22:30|16395.56|16395.56|16393.6|16393.6|16395.56|16395.56|16392.21|16392.21|0
1641291760000|2022-01-04 10:22:40|16394.98|16394.98|16394.98|16394.98|16394.98|16394.98|16393.6|16393.6|0
1641291770000|2022-01-04 10:22:50|16393.6|16393.6|16393.6|16393.6|16393.6|16393.6|16393.6|16393.6|0
1641291790000|2022-01-04 10:23:10|16391.63|16391.63|16389.67|16389.67|16391.63|16391.63|16389.67|16389.67|0
1641291800000|2022-01-04 10:23:20|16387.71|16387.71|16391.06|16391.06|16391.06|16391.06|16387.71|16387.71|0
1641291820000|2022-01-04 10:23:40|16398.91|16398.91|16398.91|16398.91|16398.91|16398.91|16398.91|16398.91|0
1641291840000|2022-01-04 10:24:00|16394.98|16394.98|16394.98|16394.98|16394.98|16394.98|16394.98|16394.98|0
1641291860000|2022-01-04 10:24:20|16396.37|16396.37|16396.37|16396.37|16396.37|16396.37|16396.37|16396.37|0
1641291870000|2022-01-04 10:24:30|16394.98|16394.98|16394.98|16394.98|16394.98|16394.98|16394.98|16394.98|0
1641291940000|2022-01-04 10:25:40|16395.4|16395.4|16395.82|16395.82|16395.82|16395.82|16395.4|16395.4|0
1641291950000|2022-01-04 10:25:50|16396.24|16396.24|16396.24|16396.24|16396.24|16396.24|16396.24|16396.24|0
1641291960000|2022-01-04 10:26:00|16394.27|16394.27|16394.27|16394.27|16394.27|16394.27|16394.27|16394.27|0
1641291990000|2022-01-04 10:26:30|16396.24|16396.24|16396.24|16396.24|16396.24|16396.24|16396.24|16396.24|0
1641292000000|2022-01-04 10:26:40|16395.82|16395.82|16395.82|16395.82|16395.82|16395.82|16395.82|16395.82|0
1641292010000|2022-01-04 10:26:50|16396.65|16396.65|16396.65|16396.65|16396.65|16396.65|16396.65|16396.65|0
1641292030000|2022-01-04 10:27:10|16390.76|16390.76|16391.6|16391.6|16391.6|16391.6|16390.76|16390.76|0
1641292040000|2022-01-04 10:27:20|16392.44|16392.44|16392.44|16392.44|16392.44|16392.44|16392.44|16392.44|0
1641292070000|2022-01-04 10:27:50|16388.51|16388.51|16388.51|16388.51|16388.51|16388.51|16388.51|16388.51|0
1641292080000|2022-01-04 10:28:00|16384.58|16384.58|16384.99|16384.99|16384.99|16384.99|16384.58|16384.58|0
1641292090000|2022-01-04 10:28:10|16386.38|16386.38|16386.38|16386.38|16386.38|16386.38|16386.38|16386.38|0
1641292100000|2022-01-04 10:28:20|16394.23|16394.23|16394.23|16394.23|16394.23|16394.23|16394.23|16394.23|0
1641292110000|2022-01-04 10:28:30|16390.3|16390.3|16390.72|16390.72|16390.72|16390.72|16390.3|16390.3|0
1641292140000|2022-01-04 10:29:00|16396.61|16396.61|16396.61|16396.61|16396.61|16396.61|16396.61|16396.61|0
1641292150000|2022-01-04 10:29:10|16396.2|16396.2|16396.2|16396.2|16396.2|16396.2|16396.2|16396.2|0
1641292160000|2022-01-04 10:29:20|16400.13|16400.13|16394.24|16394.24|16400.13|16400.13|16394.24|16394.24|0
1641292190000|2022-01-04 10:29:50|16393.83|16393.83|16389.9|16389.9|16393.83|16393.83|16389.9|16389.9|0
1641292210000|2022-01-04 10:30:10|16388.71|16388.71|16388.71|16388.71|16388.71|16388.71|16388.71|16388.71|0
1641292220000|2022-01-04 10:30:20|16387.32|16387.32|16389.12|16389.12|16389.29|16389.29|16387.32|16387.32|0
1641292240000|2022-01-04 10:30:40|16387.74|16387.74|16387.74|16387.74|16387.74|16387.74|16387.74|16387.74|0
1641292250000|2022-01-04 10:30:50|16388.81|16388.81|16388.81|16388.81|16388.81|16388.81|16388.81|16388.81|0
1641292260000|2022-01-04 10:31:00|16402.55|16402.55|16390.77|16390.77|16402.55|16402.55|16390.77|16390.77|0
1641292270000|2022-01-04 10:31:10|16391.3|16391.3|16392.12|16392.12|16392.12|16392.12|16391.3|16391.3|0
1641292280000|2022-01-04 10:31:20|16390.87|16390.87|16390.87|16390.87|16390.87|16390.87|16390.87|16390.87|0
1641292300000|2022-01-04 10:31:40|16388.9|16388.9|16390.29|16390.29|16394.44|16394.44|16388.9|16388.9|0
1641292310000|2022-01-04 10:31:50|16392.25|16392.25|16391.83|16391.83|16392.25|16392.25|16391.83|16391.83|0
1641292360000|2022-01-04 10:32:40|16392.25|16392.25|16399.52|16399.52|16399.52|16399.52|16392.25|16392.25|0
1641292380000|2022-01-04 10:33:00|16397.56|16397.56|16389.71|16389.71|16397.56|16397.56|16389.71|16389.71|0
1641292400000|2022-01-04 10:33:20|16387.74|16387.74|16391.67|16391.67|16391.67|16391.67|16387.74|16387.74|0
1641292440000|2022-01-04 10:34:00|16390.29|16390.29|16390.29|16390.29|16390.29|16390.29|16390.29|16390.29|0
1641292460000|2022-01-04 10:34:20|16392.25|16392.25|16391.72|16391.72|16392.25|16392.25|16391.72|16391.72|0
1641292540000|2022-01-04 10:35:40|16391.3|16391.3|16391.3|16391.3|16391.3|16391.3|16391.3|16391.3|0
1641292560000|2022-01-04 10:36:00|16392.5|16392.5|16400.35|16400.35|16400.35|16400.35|16391.11|16391.11|0
1641292570000|2022-01-04 10:36:10|16408.2|16408.2|16408.2|16408.2|16408.2|16408.2|16408.2|16408.2|0
1641292600000|2022-01-04 10:36:40|16409.8|16409.8|16409.27|16409.27|16409.8|16409.8|16409.27|16409.27|0
1641292620000|2022-01-04 10:37:00|16407.3|16407.3|16387.67|16387.67|16407.3|16407.3|16387.67|16387.67|0
1641292680000|2022-01-04 10:38:00|16391.6|16391.6|16391.6|16391.6|16391.6|16391.6|16391.6|16391.6|0
1641292690000|2022-01-04 10:38:10|16392.98|16392.98|16394.24|16394.24|16394.24|16394.24|16392.98|16392.98|0
1641292700000|2022-01-04 10:38:20|16392.85|16392.85|16394.24|16394.24|16394.24|16394.24|16392.85|16392.85|0
1641292720000|2022-01-04 10:38:40|16394.65|16394.65|16394.65|16394.65|16394.65|16394.65|16394.65|16394.65|0
1641292740000|2022-01-04 10:39:00|16396.03|16396.03|16396.03|16396.03|16396.03|16396.03|16396.03|16396.03|0
1641292800000|2022-01-04 10:40:00|16397.23|16397.23|16396.03|16396.03|16397.23|16397.23|16396.03|16396.03|0
1641292810000|2022-01-04 10:40:10|16394.65|16394.65|16394.65|16394.65|16394.65|16394.65|16394.65|16394.65|0
1641292820000|2022-01-04 10:40:20|16393.26|16393.26|16392.06|16392.06|16393.26|16393.26|16392.06|16392.06|0
1641292830000|2022-01-04 10:40:30|16391.23|16391.23|16391.23|16391.23|16391.23|16391.23|16391.23|16391.23|0
1641292840000|2022-01-04 10:40:40|16392.06|16392.06|16392.06|16392.06|16392.06|16392.06|16392.06|16392.06|0
1641292850000|2022-01-04 10:40:50|16394.03|16394.03|16394.03|16394.03|16394.03|16394.03|16394.03|16394.03|0
1641292860000|2022-01-04 10:41:00|16392.06|16392.06|16392.06|16392.06|16392.06|16392.06|16392.06|16392.06|0
1641292880000|2022-01-04 10:41:20|16394.03|16394.03|16394.03|16394.03|16394.03|16394.03|16394.03|16394.03|0
1641292890000|2022-01-04 10:41:30|16392.64|16392.64|16394.03|16394.03|16394.03|16394.03|16392.64|16392.64|0
1641292900000|2022-01-04 10:41:40|16395.41|16395.41|16397.01|16397.01|16397.01|16397.01|16395.41|16395.41|0
1641292910000|2022-01-04 10:41:50|16396.59|16396.59|16395.21|16395.21|16396.59|16396.59|16395.21|16395.21|0
1641292920000|2022-01-04 10:42:00|16395.62|16395.62|16395.62|16395.62|16395.62|16395.62|16395.62|16395.62|0
1641292950000|2022-01-04 10:42:30|16397|16397|16397|16397|16397|16397|16397|16397|0
1641292970000|2022-01-04 10:42:50|16400.93|16400.93|16400.93|16400.93|16400.93|16400.93|16400.93|16400.93|0
1641292990000|2022-01-04 10:43:10|16406.82|16406.82|16406.82|16406.82|16406.82|16406.82|16406.82|16406.82|0
1641293030000|2022-01-04 10:43:50|16406.41|16406.41|16406.41|16406.41|16406.41|16406.41|16406.41|16406.41|0
1641293050000|2022-01-04 10:44:10|16407.79|16407.79|16412.52|16412.52|16412.52|16412.52|16407.79|16407.79|0
1641293060000|2022-01-04 10:44:20|16413.72|16413.72|16414.14|16414.14|16414.14|16414.14|16413.72|16413.72|0
1641293070000|2022-01-04 10:44:30|16412.18|16412.18|16412.18|16412.18|16412.18|16412.18|16412.18|16412.18|0
1641293090000|2022-01-04 10:44:50|16413.56|16413.56|16412.18|16412.18|16413.56|16413.56|16410.79|16410.79|0
1641293110000|2022-01-04 10:45:10|16411.77|16411.77|16411.77|16411.77|16411.77|16411.77|16411.77|16411.77|0
1641293130000|2022-01-04 10:45:30|16409.81|16409.81|16409.81|16409.81|16409.81|16409.81|16409.81|16409.81|0
1641293140000|2022-01-04 10:45:40|16407.84|16407.84|16407.84|16407.84|16407.84|16407.84|16407.84|16407.84|0
1641293150000|2022-01-04 10:45:50|16411.77|16411.77|16411.77|16411.77|16411.77|16411.77|16411.77|16411.77|0
1641293160000|2022-01-04 10:46:00|16410.95|16410.95|16410.95|16410.95|16410.95|16410.95|16410.95|16410.95|0
1641293190000|2022-01-04 10:46:30|16409.57|16409.57|16409.57|16409.57|16409.57|16409.57|16409.57|16409.57|0
1641293230000|2022-01-04 10:47:10|16411.04|16411.04|16411.17|16411.17|16411.58|16411.58|16411.04|16411.04|0
1641293240000|2022-01-04 10:47:20|16409.78|16409.78|16405.86|16405.86|16409.78|16409.78|16405.86|16405.86|0
1641293250000|2022-01-04 10:47:30|16405.32|16405.32|16405.32|16405.32|16405.32|16405.32|16405.32|16405.32|0
1641293280000|2022-01-04 10:48:00|16403.36|16403.36|16405.28|16405.28|16405.28|16405.28|16403.36|16403.36|0
1641293310000|2022-01-04 10:48:30|16405.69|16405.69|16404.62|16404.62|16405.69|16405.69|16404.62|16404.62|0
1641293320000|2022-01-04 10:48:40|16405.04|16405.04|16404.92|16404.92|16405.04|16405.04|16404.5|16404.5|0
1641293340000|2022-01-04 10:49:00|16404.39|16404.39|16404.39|16404.39|16404.39|16404.39|16404.39|16404.39|0
1641293380000|2022-01-04 10:49:40|16405.46|16405.46|16405.46|16405.46|16405.46|16405.46|16405.46|16405.46|0
1641293390000|2022-01-04 10:49:50|16411.34|16411.34|16411.34|16411.34|16411.34|16411.34|16411.34|16411.34|0
1641293400000|2022-01-04 10:50:00|16417.23|16417.23|16417.23|16417.23|16417.23|16417.23|16417.23|16417.23|0
1641293420000|2022-01-04 10:50:20|16416.82|16416.82|16416.82|16416.82|16416.82|16416.82|16416.82|16416.82|0
1641293440000|2022-01-04 10:50:40|16418.01|16418.01|16418.01|16418.01|16418.01|16418.01|16418.01|16418.01|0
1641293490000|2022-01-04 10:51:30|16425.87|16425.87|16422.71|16422.71|16425.87|16425.87|16422.71|16422.71|0
1641293500000|2022-01-04 10:51:40|16423.9|16423.9|16424.48|16424.48|16425.87|16425.87|16423.9|16423.9|0
1641293520000|2022-01-04 10:52:00|16426.44|16426.44|16426.44|16426.44|16426.44|16426.44|16426.44|16426.44|0
1641293550000|2022-01-04 10:52:30|16425.25|16425.25|16425.25|16425.25|16425.25|16425.25|16425.25|16425.25|0
1641293590000|2022-01-04 10:53:10|16423.86|16423.86|16423.86|16423.86|16423.86|16423.86|16423.86|16423.86|0
1641293610000|2022-01-04 10:53:30|16435.64|16435.64|16435.64|16435.64|16435.64|16435.64|16435.64|16435.64|0
1641293620000|2022-01-04 10:53:40|16433.68|16433.68|16432.29|16432.29|16433.68|16433.68|16432.29|16432.29|0
1641293640000|2022-01-04 10:54:00|16426.4|16426.4|16426.4|16426.4|16426.4|16426.4|16426.4|16426.4|0
1641293660000|2022-01-04 10:54:20|16425.02|16425.02|16423.76|16423.76|16425.55|16425.55|16423.76|16423.76|0
1641293670000|2022-01-04 10:54:30|16422.38|16422.38|16424.34|16424.34|16424.34|16424.34|16422.38|16422.38|0
1641293680000|2022-01-04 10:54:40|16422.95|16422.95|16422.95|16422.95|16422.95|16422.95|16422.95|16422.95|0
1641293690000|2022-01-04 10:54:50|16422.42|16422.42|16422.42|16422.42|16422.42|16422.42|16422.42|16422.42|0
1641293730000|2022-01-04 10:55:30|16424.38|16424.38|16424.38|16424.38|16424.38|16424.38|16424.38|16424.38|0
1641293740000|2022-01-04 10:55:40|16426.35|16426.35|16424.38|16424.38|16426.35|16426.35|16424.38|16424.38|0
1641293760000|2022-01-04 10:56:00|16423|16423|16423|16423|16423|16423|16423|16423|0
1641293780000|2022-01-04 10:56:20|16421.62|16421.62|16419.65|16419.65|16421.62|16421.62|16419.65|16419.65|0
1641293810000|2022-01-04 10:56:50|16421.74|16421.74|16419.78|16419.78|16421.74|16421.74|16419.78|16419.78|0
1641293820000|2022-01-04 10:57:00|16417.82|16417.82|16420.59|16420.59|16421.97|16421.97|16417.82|16417.82|0
1641293830000|2022-01-04 10:57:10|16421.42|16421.42|16423.82|16423.82|16423.82|16423.82|16421.42|16421.42|0
1641293850000|2022-01-04 10:57:30|16424.63|16424.63|16423.8|16423.8|16424.63|16424.63|16423.8|16423.8|0
1641293880000|2022-01-04 10:58:00|16423.38|16423.38|16422.54|16422.54|16423.38|16423.38|16422.54|16422.54|0
1641293890000|2022-01-04 10:58:10|16426.47|16426.47|16426.47|16426.47|16426.47|16426.47|16426.47|16426.47|0
1641293910000|2022-01-04 10:58:30|16427.67|16427.67|16426.28|16426.28|16427.67|16427.67|16426.28|16426.28|0
1641293920000|2022-01-04 10:58:40|16428.25|16428.25|16424.32|16424.32|16428.25|16428.25|16424.32|16424.32|0
1641293930000|2022-01-04 10:58:50|16422.94|16422.94|16424.32|16424.32|16424.32|16424.32|16422.94|16422.94|0
1641293940000|2022-01-04 10:59:00|16423.25|16423.25|16423.25|16423.25|16423.25|16423.25|16423.25|16423.25|0
1641293950000|2022-01-04 10:59:10|16422.19|16422.19|16422.19|16422.19|16422.19|16422.19|16422.19|16422.19|0
1641293980000|2022-01-04 10:59:40|16418.26|16418.26|16416.3|16416.3|16418.26|16418.26|16416.3|16416.3|0
1641294030000|2022-01-04 11:00:30|16414.92|16414.92|16413.53|16413.53|16414.92|16414.92|16413.53|16413.53|0
1641294100000|2022-01-04 11:01:40|16413.94|16413.94|16414.78|16414.78|16414.78|16414.78|16413.94|16413.94|0
1641294120000|2022-01-04 11:02:00|16415.19|16415.19|16415.19|16415.19|16415.19|16415.19|16415.19|16415.19|0
1641294150000|2022-01-04 11:02:30|16413.23|16413.23|16413.23|16413.23|16413.23|16413.23|16413.23|16413.23|0
1641294170000|2022-01-04 11:02:50|16415.19|16415.19|16417.16|16417.16|16417.16|16417.16|16415.19|16415.19|0
1641294190000|2022-01-04 11:03:10|16413|16413|16408.85|16408.85|16413|16413|16408.85|16408.85|0
1641294200000|2022-01-04 11:03:20|16411.62|16411.62|16410.23|16410.23|16411.62|16411.62|16410.23|16410.23|0
1641294240000|2022-01-04 11:04:00|16413|16413|16413|16413|16413|16413|16413|16413|0
1641294280000|2022-01-04 11:04:40|16411.62|16411.62|16408.2|16408.2|16411.62|16411.62|16408.2|16408.2|0
1641294300000|2022-01-04 11:05:00|16414.09|16414.09|16414.09|16414.09|16414.09|16414.09|16414.09|16414.09|0
1641294330000|2022-01-04 11:05:30|16412.13|16412.13|16411.71|16411.71|16412.13|16412.13|16411.71|16411.71|0
1641294350000|2022-01-04 11:05:50|16411.3|16411.3|16411.3|16411.3|16411.3|16411.3|16411.3|16411.3|0
1641294370000|2022-01-04 11:06:10|16409.92|16409.92|16411.3|16411.3|16411.3|16411.3|16409.92|16409.92|0
1641294420000|2022-01-04 11:07:00|16412.68|16412.68|16411.3|16411.3|16412.68|16412.68|16411.3|16411.3|0
1641294430000|2022-01-04 11:07:10|16409.92|16409.92|16409.92|16409.92|16409.92|16409.92|16409.92|16409.92|0
1641294460000|2022-01-04 11:07:40|16404.03|16404.03|16404.03|16404.03|16404.03|16404.03|16404.03|16404.03|0
1641294480000|2022-01-04 11:08:00|16405.41|16405.41|16406.8|16406.8|16406.8|16406.8|16405.41|16405.41|0
1641294490000|2022-01-04 11:08:10|16406.26|16406.26|16406.91|16406.91|16407.45|16407.45|16404.88|16404.88|0
1641294500000|2022-01-04 11:08:20|16405.53|16405.53|16405.53|16405.53|16405.53|16405.53|16405.53|16405.53|0
1641294520000|2022-01-04 11:08:40|16406.91|16406.91|16406.91|16406.91|16406.91|16406.91|16406.91|16406.91|0
1641294530000|2022-01-04 11:08:50|16408.88|16408.88|16408.88|16408.88|16408.88|16408.88|16408.88|16408.88|0
1641294540000|2022-01-04 11:09:00|16410.26|16410.26|16411.64|16411.64|16411.64|16411.64|16410.26|16410.26|0
1641294570000|2022-01-04 11:09:30|16413.03|16413.03|16415.8|16415.8|16415.8|16415.8|16413.03|16413.03|0
1641294580000|2022-01-04 11:09:40|16414.41|16414.41|16414.41|16414.41|16414.41|16414.41|16414.41|16414.41|0
1641294590000|2022-01-04 11:09:50|16416.38|16416.38|16414.99|16414.99|16416.38|16416.38|16414.99|16414.99|0
1641294600000|2022-01-04 11:10:00|16413.61|16413.61|16413.61|16413.61|16413.61|16413.61|16413.61|16413.61|0
1641294610000|2022-01-04 11:10:10|16415.57|16415.57|16415.57|16415.57|16415.57|16415.57|16415.57|16415.57|0
1641294630000|2022-01-04 11:10:30|16416.95|16416.95|16416.95|16416.95|16416.95|16416.95|16416.95|16416.95|0
1641294640000|2022-01-04 11:10:40|16418.34|16418.34|16419.72|16419.72|16421.11|16421.11|16418.34|16418.34|0
1641294670000|2022-01-04 11:11:10|16420.92|16420.92|16420.92|16420.92|16420.92|16420.92|16420.92|16420.92|0
1641294700000|2022-01-04 11:11:40|16418.15|16418.15|16419.54|16419.54|16419.54|16419.54|16416.77|16416.77|0
1641294720000|2022-01-04 11:12:00|16420.92|16420.92|16420.92|16420.92|16420.92|16420.92|16420.92|16420.92|0
1641294760000|2022-01-04 11:12:40|16416.77|16416.77|16418.15|16418.15|16418.15|16418.15|16416.77|16416.77|0
1641294770000|2022-01-04 11:12:50|16420.12|16420.12|16420.12|16420.12|16420.12|16420.12|16420.12|16420.12|0
1641294780000|2022-01-04 11:13:00|16421.5|16421.5|16417.35|16417.35|16421.5|16421.5|16417.35|16417.35|0
1641294790000|2022-01-04 11:13:10|16419.31|16419.31|16416.28|16416.28|16419.31|16419.31|16416.28|16416.28|0
1641294820000|2022-01-04 11:13:40|16415.21|16415.21|16415.21|16415.21|16415.21|16415.21|16415.21|16415.21|0
1641294830000|2022-01-04 11:13:50|16414.15|16414.15|16414.15|16414.15|16414.15|16414.15|16412.19|16412.19|0
1641294840000|2022-01-04 11:14:00|16413.62|16413.62|16412.55|16412.55|16413.62|16413.62|16412.55|16412.55|0
1641294850000|2022-01-04 11:14:10|16414.15|16414.15|16415.21|16415.21|16415.21|16415.21|16414.15|16414.15|0
1641294860000|2022-01-04 11:14:20|16411.29|16411.29|16411.29|16411.29|16411.29|16411.29|16411.29|16411.29|0
1641294870000|2022-01-04 11:14:30|16409.33|16409.33|16409.33|16409.33|16409.33|16409.33|16409.33|16409.33|0
1641294940000|2022-01-04 11:15:40|16411.29|16411.29|16411.29|16411.29|16411.29|16411.29|16411.29|16411.29|0
1641294980000|2022-01-04 11:16:20|16407.36|16407.36|16409.33|16409.33|16409.33|16409.33|16407.36|16407.36|0
1641295020000|2022-01-04 11:17:00|16411.29|16411.29|16411.29|16411.29|16411.29|16411.29|16411.29|16411.29|0
1641295080000|2022-01-04 11:18:00|16411.71|16411.71|16411.71|16411.71|16411.71|16411.71|16411.71|16411.71|0
1641295090000|2022-01-04 11:18:10|16414.47|16414.47|16415.86|16415.86|16415.86|16415.86|16414.47|16414.47|0
1641295100000|2022-01-04 11:18:20|16418.63|16418.63|16417.24|16417.24|16418.63|16418.63|16417.24|16417.24|0
1641295110000|2022-01-04 11:18:30|16415.86|16415.86|16413.9|16413.9|16415.86|16415.86|16413.9|16413.9|0
1641295120000|2022-01-04 11:18:40|16414.43|16414.43|16414.43|16414.43|16414.43|16414.43|16414.43|16414.43|0
1641295130000|2022-01-04 11:18:50|16412.47|16412.47|16412.47|16412.47|16412.47|16412.47|16412.47|16412.47|0
1641295140000|2022-01-04 11:19:00|16415.23|16415.23|16415.23|16415.23|16415.23|16415.23|16415.23|16415.23|0
1641295160000|2022-01-04 11:19:20|16414.17|16414.17|16418.09|16418.09|16418.09|16418.09|16414.17|16414.17|0
1641295170000|2022-01-04 11:19:30|16419.29|16419.29|16419.29|16419.29|16419.29|16419.29|16419.29|16419.29|0
1641295190000|2022-01-04 11:19:50|16417.33|16417.33|16417.33|16417.33|16417.33|16417.33|16417.33|16417.33|0
1641295200000|2022-01-04 11:20:00|16416.13|16416.13|16416.13|16416.13|16416.13|16416.13|16416.13|16416.13|0
1641295220000|2022-01-04 11:20:20|16416.54|16416.54|16416.54|16416.54|16416.54|16416.54|16416.54|16416.54|0
1641295280000|2022-01-04 11:21:20|16416.01|16416.01|16415.47|16415.47|16416.01|16416.01|16415.47|16415.47|0
1641295370000|2022-01-04 11:22:50|16418.24|16418.24|16418.24|16418.24|16418.24|16418.24|16416.86|16416.86|0
1641295390000|2022-01-04 11:23:10|16419.63|16419.63|16418.15|16418.15|16419.63|16419.63|16418.15|16418.15|0
1641295440000|2022-01-04 11:24:00|16416.19|16416.19|16416.19|16416.19|16416.19|16416.19|16416.19|16416.19|0
1641295450000|2022-01-04 11:24:10|16418.15|16418.15|16418.15|16418.15|16418.15|16418.15|16418.15|16418.15|0
1641295460000|2022-01-04 11:24:20|16416.77|16416.77|16418.15|16418.15|16418.15|16418.15|16416.77|16416.77|0
1641295480000|2022-01-04 11:24:40|16416.77|16416.77|16416.77|16416.77|16416.77|16416.77|16416.77|16416.77|0
1641295490000|2022-01-04 11:24:50|16417.19|16417.19|16417.19|16417.19|16417.19|16417.19|16417.19|16417.19|0
1641295500000|2022-01-04 11:25:00|16415.22|16415.22|16415.22|16415.22|16415.22|16415.22|16415.22|16415.22|0
1641295530000|2022-01-04 11:25:30|16416.61|16416.61|16414.64|16414.64|16416.61|16416.61|16414.64|16414.64|0
1641295540000|2022-01-04 11:25:40|16415.06|16415.06|16414|16414|16415.06|16415.06|16413.46|16413.46|0
1641295570000|2022-01-04 11:26:10|16412.61|16412.61|16412.61|16412.61|16412.61|16412.61|16412.61|16412.61|0
1641295660000|2022-01-04 11:27:40|16413.81|16413.81|16417.74|16417.74|16417.74|16417.74|16413.81|16413.81|0
1641295690000|2022-01-04 11:28:10|16419.7|16419.7|16419.7|16419.7|16419.7|16419.7|16419.7|16419.7|0
1641295720000|2022-01-04 11:28:40|16420.53|16420.53|16420.53|16420.53|16420.53|16420.53|16420.53|16420.53|0
1641295740000|2022-01-04 11:29:00|16420.13|16420.13|16420.13|16420.13|16420.13|16420.13|16420.13|16420.13|0
1641295750000|2022-01-04 11:29:10|16424.05|16424.05|16424.05|16424.05|16424.05|16424.05|16424.05|16424.05|0
1641295780000|2022-01-04 11:29:40|16426.02|16426.02|16426.02|16426.02|16426.02|16426.02|16426.02|16426.02|0
1641295790000|2022-01-04 11:29:50|16430.17|16430.17|16430.17|16430.17|16430.17|16430.17|16430.17|16430.17|0
1641295800000|2022-01-04 11:30:00|16429.64|16429.64|16430.49|16430.49|16431.02|16431.02|16429.64|16429.64|0
1641295840000|2022-01-04 11:30:40|16430.6|16430.6|16431.13|16431.13|16431.67|16431.67|16430.07|16430.07|0
1641295850000|2022-01-04 11:30:50|16431.67|16431.67|16432.48|16432.48|16432.48|16432.48|16431.67|16431.67|0
1641295870000|2022-01-04 11:31:10|16431.1|16431.1|16429.72|16429.72|16431.1|16431.1|16429.72|16429.72|0
1641295880000|2022-01-04 11:31:20|16431.1|16431.1|16431.1|16431.1|16435.03|16435.03|16431.1|16431.1|0
1641295900000|2022-01-04 11:31:40|16430.57|16430.57|16427.05|16427.05|16430.57|16430.57|16426.64|16426.64|0
1641295910000|2022-01-04 11:31:50|16425.09|16425.09|16423.89|16423.89|16425.09|16425.09|16423.89|16423.89|0
1641295920000|2022-01-04 11:32:00|16423.05|16423.05|16422.63|16422.63|16423.05|16423.05|16422.63|16422.63|0
1641295950000|2022-01-04 11:32:30|16416.74|16416.74|16416.74|16416.74|16416.74|16416.74|16416.74|16416.74|0
1641295970000|2022-01-04 11:32:50|16418.71|16418.71|16418.71|16418.71|16418.71|16418.71|16418.71|16418.71|0
1641296000000|2022-01-04 11:33:20|16419.24|16419.24|16419.24|16419.24|16419.24|16419.24|16419.24|16419.24|0
1641296010000|2022-01-04 11:33:30|16419.77|16419.77|16419.77|16419.77|16419.77|16419.77|16419.77|16419.77|0
1641296020000|2022-01-04 11:33:40|16421.74|16421.74|16421.74|16421.74|16421.74|16421.74|16421.74|16421.74|0
1641296030000|2022-01-04 11:33:50|16423.34|16423.34|16422.79|16422.79|16423.34|16423.34|16421.95|16421.95|0
1641296040000|2022-01-04 11:34:00|16421.59|16421.59|16421.59|16421.59|16421.59|16421.59|16421.59|16421.59|0
1641296050000|2022-01-04 11:34:10|16422|16422|16422|16422|16422|16422|16422|16422|0
1641296060000|2022-01-04 11:34:20|16425.92|16425.92|16425.92|16425.92|16425.92|16425.92|16425.39|16425.39|0
1641296080000|2022-01-04 11:34:40|16426.99|16426.99|16426.99|16426.99|16426.99|16426.99|16426.99|16426.99|0
1641296100000|2022-01-04 11:35:00|16428.95|16428.95|16428.95|16428.95|16428.95|16428.95|16428.95|16428.95|0
1641296120000|2022-01-04 11:35:20|16428.42|16428.42|16428.42|16428.42|16428.42|16428.42|16428.42|16428.42|0
1641296130000|2022-01-04 11:35:30|16436.27|16436.27|16436.27|16436.27|16436.27|16436.27|16436.27|16436.27|0
1641296140000|2022-01-04 11:35:40|16434.89|16434.89|16434.48|16434.48|16436.27|16436.27|16434.48|16434.48|0
1641296150000|2022-01-04 11:35:50|16434.07|16434.07|16434.07|16434.07|16434.07|16434.07|16434.07|16434.07|0
1641296170000|2022-01-04 11:36:10|16433.01|16433.01|16434.39|16434.39|16434.39|16434.39|16433.01|16433.01|0
1641296200000|2022-01-04 11:36:40|16433.98|16433.98|16433.98|16433.98|16433.98|16433.98|16433.98|16433.98|0
1641296210000|2022-01-04 11:36:50|16430.06|16430.06|16430.06|16430.06|16430.06|16430.06|16430.06|16430.06|0
1641296240000|2022-01-04 11:37:20|16428.67|16428.67|16430.06|16430.06|16430.06|16430.06|16428.67|16428.67|0
1641296290000|2022-01-04 11:38:10|16429.52|16429.52|16429.52|16429.52|16429.52|16429.52|16429.52|16429.52|0
1641296300000|2022-01-04 11:38:20|16428.46|16428.46|16432.91|16432.91|16432.91|16432.91|16426.49|16426.49|0
1641296310000|2022-01-04 11:38:30|16433.72|16433.72|16435.11|16435.11|16435.11|16435.11|16433.72|16433.72|0
1641296320000|2022-01-04 11:38:40|16437.07|16437.07|16437.07|16437.07|16437.07|16437.07|16437.07|16437.07|0
1641296350000|2022-01-04 11:39:10|16438.45|16438.45|16438.45|16438.45|16438.45|16438.45|16438.45|16438.45|0
1641296380000|2022-01-04 11:39:40|16437.92|16437.92|16438.45|16438.45|16438.45|16438.45|16437.92|16437.92|0
1641296390000|2022-01-04 11:39:50|16439.65|16439.65|16439.65|16439.65|16439.65|16439.65|16439.65|16439.65|0
1641296400000|2022-01-04 11:40:00|16437.69|16437.69|16439.65|16439.65|16439.65|16439.65|16437.69|16437.69|0
1641296470000|2022-01-04 11:41:10|16435.73|16435.73|16433.76|16433.76|16435.73|16435.73|16433.76|16433.76|0
1641296520000|2022-01-04 11:42:00|16432.57|16432.57|16432.57|16432.57|16432.57|16432.57|16432.57|16432.57|0
1641296550000|2022-01-04 11:42:30|16434.53|16434.53|16437.62|16437.62|16438.45|16438.45|16434.53|16434.53|0
1641296560000|2022-01-04 11:42:40|16438.04|16438.04|16437.5|16437.5|16438.04|16438.04|16437.5|16437.5|0
1641296620000|2022-01-04 11:43:40|16437.91|16437.91|16438.44|16438.44|16438.44|16438.44|16437.91|16437.91|0
1641296630000|2022-01-04 11:43:50|16438.04|16438.04|16438.04|16438.04|16438.04|16438.04|16438.04|16438.04|0
1641296640000|2022-01-04 11:44:00|16436.65|16436.65|16436.65|16436.65|16436.65|16436.65|16436.65|16436.65|0
1641296710000|2022-01-04 11:45:10|16437.19|16437.19|16437.19|16437.19|16437.19|16437.19|16437.19|16437.19|0
1641296720000|2022-01-04 11:45:20|16436.65|16436.65|16436.12|16436.12|16436.65|16436.65|16436.12|16436.12|0
1641296750000|2022-01-04 11:45:50|16440.05|16440.05|16438.08|16438.08|16442.01|16442.01|16438.08|16438.08|0
1641296760000|2022-01-04 11:46:00|16436.12|16436.12|16436.12|16436.12|16436.12|16436.12|16436.12|16436.12|0
1641296770000|2022-01-04 11:46:10|16434.16|16434.16|16434.16|16434.16|16434.16|16434.16|16434.16|16434.16|0
1641296790000|2022-01-04 11:46:30|16434.69|16434.69|16434.69|16434.69|16434.69|16434.69|16434.69|16434.69|0
1641296800000|2022-01-04 11:46:40|16435.51|16435.51|16435.51|16435.51|16435.51|16435.51|16435.51|16435.51|0
1641296820000|2022-01-04 11:47:00|16441.04|16441.04|16439.66|16439.66|16441.04|16441.04|16439.66|16439.66|0
1641296830000|2022-01-04 11:47:10|16441.04|16441.04|16441.04|16441.04|16441.04|16441.04|16441.04|16441.04|0
1641296840000|2022-01-04 11:47:20|16439.08|16439.08|16439.08|16439.08|16439.08|16439.08|16439.08|16439.08|0
1641296860000|2022-01-04 11:47:40|16441.04|16441.04|16441.04|16441.04|16441.04|16441.04|16441.04|16441.04|0
1641296880000|2022-01-04 11:48:00|16443.01|16443.01|16441.04|16441.04|16443.01|16443.01|16441.04|16441.04|0
1641296900000|2022-01-04 11:48:20|16444.97|16444.97|16444.97|16444.97|16444.97|16444.97|16444.97|16444.97|0
1641296910000|2022-01-04 11:48:30|16446.35|16446.35|16446.35|16446.35|16446.35|16446.35|16446.35|16446.35|0
1641296920000|2022-01-04 11:48:40|16444.97|16444.97|16446.35|16446.35|16446.35|16446.35|16444.97|16444.97|0
1641296930000|2022-01-04 11:48:50|16442.43|16442.43|16442.43|16442.43|16442.43|16442.43|16442.43|16442.43|0
1641296950000|2022-01-04 11:49:10|16443.81|16443.81|16443.81|16443.81|16443.81|16443.81|16443.81|16443.81|0
1641296980000|2022-01-04 11:49:40|16445.2|16445.2|16445.2|16445.2|16445.2|16445.2|16445.2|16445.2|0
1641297000000|2022-01-04 11:50:00|16456.97|16456.97|16455.01|16455.01|16456.97|16456.97|16455.01|16455.01|0
1641297010000|2022-01-04 11:50:10|16454.6|16454.6|16453.38|16453.38|16454.6|16454.6|16453.38|16453.38|0
1641297060000|2022-01-04 11:51:00|16452.31|16452.31|16446.79|16446.79|16452.31|16452.31|16446.79|16446.79|0
1641297070000|2022-01-04 11:51:10|16448.39|16448.39|16448.39|16448.39|16448.39|16448.39|16448.39|16448.39|0
1641297080000|2022-01-04 11:51:20|16449.77|16449.77|16449.77|16449.77|16449.77|16449.77|16449.77|16449.77|0
1641297110000|2022-01-04 11:51:50|16451.15|16451.15|16452.54|16452.54|16452.54|16452.54|16451.15|16451.15|0
1641297180000|2022-01-04 11:53:00|16451.15|16451.15|16451.15|16451.15|16451.15|16451.15|16449.77|16449.77|0
1641297190000|2022-01-04 11:53:10|16449.19|16449.19|16449.19|16449.19|16449.19|16449.19|16449.19|16449.19|0
1641297220000|2022-01-04 11:53:40|16449.6|16449.6|16449.6|16449.6|16449.6|16449.6|16449.6|16449.6|0
1641297230000|2022-01-04 11:53:50|16451.56|16451.56|16451.56|16451.56|16451.56|16451.56|16451.56|16451.56|0
1641297250000|2022-01-04 11:54:10|16452.1|16452.1|16452.1|16452.1|16452.1|16452.1|16452.1|16452.1|0
1641297260000|2022-01-04 11:54:20|16450.71|16450.71|16450.71|16450.71|16450.71|16450.71|16450.71|16450.71|0
1641297270000|2022-01-04 11:54:30|16447.94|16447.94|16447.94|16447.94|16447.94|16447.94|16447.94|16447.94|0
1641297310000|2022-01-04 11:55:10|16447.41|16447.41|16447.41|16447.41|16447.41|16447.41|16447.41|16447.41|0
1641297370000|2022-01-04 11:56:10|16447.94|16447.94|16456.02|16456.02|16456.02|16456.02|16447.94|16447.94|0
1641297380000|2022-01-04 11:56:20|16452.1|16452.1|16452.1|16452.1|16452.1|16452.1|16452.1|16452.1|0
1641297390000|2022-01-04 11:56:30|16451.28|16451.28|16451.28|16451.28|16451.28|16451.28|16451.28|16451.28|0
1641297410000|2022-01-04 11:56:50|16452.48|16452.48|16452.06|16452.06|16452.48|16452.48|16452.06|16452.06|0
1641297450000|2022-01-04 11:57:30|16454.02|16454.02|16457.86|16457.86|16457.86|16457.86|16454.02|16454.02|0
1641297470000|2022-01-04 11:57:50|16459.24|16459.24|16459.24|16459.24|16459.24|16459.24|16459.24|16459.24|0
1641297500000|2022-01-04 11:58:20|16460.63|16460.63|16458.66|16458.66|16460.63|16460.63|16458.66|16458.66|0
1641297570000|2022-01-04 11:59:30|16460.63|16460.63|16458.66|16458.66|16460.63|16460.63|16458.66|16458.66|0
1641297600000|2022-01-04 12:00:00|16455.89|16455.89|16453.76|16453.76|16457.69|16457.69|16453.76|16453.76|0
1641297640000|2022-01-04 12:00:40|16455.72|16455.72|16455.72|16455.72|16455.72|16455.72|16455.72|16455.72|0
1641297660000|2022-01-04 12:01:00|16461.61|16461.61|16461.61|16461.61|16461.61|16461.61|16461.61|16461.61|0
1641297690000|2022-01-04 12:01:30|16463.58|16463.58|16463.58|16463.58|16463.58|16463.58|16463.58|16463.58|0
1641297730000|2022-01-04 12:02:10|16467.5|16467.5|16467.5|16467.5|16467.5|16467.5|16467.5|16467.5|0
1641297740000|2022-01-04 12:02:20|16473.39|16473.39|16473.39|16473.39|16473.39|16473.39|16473.39|16473.39|0
1641297780000|2022-01-04 12:03:00|16465.54|16465.54|16465.54|16465.54|16465.54|16465.54|16465.54|16465.54|0
1641297790000|2022-01-04 12:03:10|16461.61|16461.61|16461.61|16461.61|16461.61|16461.61|16461.61|16461.61|0
1641297800000|2022-01-04 12:03:20|16459.65|16459.65|16459.65|16459.65|16459.65|16459.65|16459.65|16459.65|0
1641297820000|2022-01-04 12:03:40|16455.72|16455.72|16455.72|16455.72|16455.72|16455.72|16455.72|16455.72|0
1641297830000|2022-01-04 12:03:50|16456.92|16456.92|16456.16|16456.16|16456.92|16456.92|16454.96|16454.96|0
1641297840000|2022-01-04 12:04:00|16458.12|16458.12|16462.05|16462.05|16462.05|16462.05|16458.12|16458.12|0
1641297860000|2022-01-04 12:04:20|16456.16|16456.16|16460.08|16460.08|16460.08|16460.08|16456.16|16456.16|0
1641297880000|2022-01-04 12:04:40|16464.36|16464.36|16465.75|16465.75|16465.75|16465.75|16464.36|16464.36|0
1641297890000|2022-01-04 12:04:50|16467.71|16467.71|16467.71|16467.71|16467.71|16467.71|16467.71|16467.71|0
1641297900000|2022-01-04 12:05:00|16466.33|16466.33|16466.33|16466.33|16466.33|16466.33|16466.33|16466.33|0
1641297910000|2022-01-04 12:05:10|16458.48|16458.48|16458.48|16458.48|16458.48|16458.48|16458.48|16458.48|0
1641297920000|2022-01-04 12:05:20|16454.55|16454.55|16448.23|16448.23|16454.55|16454.55|16448.23|16448.23|0
1641297970000|2022-01-04 12:06:10|16449.61|16449.61|16448.23|16448.23|16449.61|16449.61|16448.23|16448.23|0
1641298010000|2022-01-04 12:06:50|16446.63|16446.63|16445.56|16445.56|16446.63|16446.63|16445.56|16445.56|0
1641298020000|2022-01-04 12:07:00|16439.67|16439.67|16439.67|16439.67|16439.67|16439.67|16439.67|16439.67|0
1641298030000|2022-01-04 12:07:10|16443.6|16443.6|16443.6|16443.6|16443.6|16443.6|16443.6|16443.6|0
1641298060000|2022-01-04 12:07:40|16444.01|16444.01|16444.01|16444.01|16444.01|16444.01|16444.01|16444.01|0
1641298070000|2022-01-04 12:07:50|16447.93|16447.93|16449.9|16449.9|16449.9|16449.9|16447.93|16447.93|0
1641298080000|2022-01-04 12:08:00|16447.93|16447.93|16447.93|16447.93|16447.93|16447.93|16447.93|16447.93|0
1641298090000|2022-01-04 12:08:10|16448.47|16448.47|16448.47|16448.47|16448.47|16448.47|16448.47|16448.47|0
1641298160000|2022-01-04 12:09:20|16449.85|16449.85|16447.89|16447.89|16449.85|16449.85|16447.89|16447.89|0
1641298200000|2022-01-04 12:10:00|16448.27|16448.27|16448.27|16448.27|16448.27|16448.27|16448.27|16448.27|0
1641298210000|2022-01-04 12:10:10|16448.8|16448.8|16446.84|16446.84|16448.8|16448.8|16446.84|16446.84|0
1641298220000|2022-01-04 12:10:20|16444.88|16444.88|16444.88|16444.88|16444.88|16444.88|16444.88|16444.88|0
1641298260000|2022-01-04 12:11:00|16442.91|16442.91|16433.86|16433.86|16442.91|16442.91|16433.86|16433.86|0
1641298270000|2022-01-04 12:11:10|16431.9|16431.9|16431.9|16431.9|16431.9|16431.9|16431.9|16431.9|0
1641298280000|2022-01-04 12:11:20|16426.01|16426.01|16427.97|16427.97|16427.97|16427.97|16426.01|16426.01|0
1641298290000|2022-01-04 12:11:30|16426.01|16426.01|16426.01|16426.01|16426.01|16426.01|16426.01|16426.01|0
1641298320000|2022-01-04 12:12:00|16425.59|16425.59|16431.48|16431.48|16431.48|16431.48|16425.59|16425.59|0
1641298360000|2022-01-04 12:12:40|16431.89|16431.89|16432.31|16432.31|16432.31|16432.31|16431.89|16431.89|0
1641298560000|2022-01-04 12:16:00|16430.34|16430.34|16427.25|16427.25|16430.34|16430.34|16426.42|16426.42|0
1641298570000|2022-01-04 12:16:10|16425.87|16425.87|16425.05|16425.05|16425.87|16425.87|16425.05|16425.05|0
1641298660000|2022-01-04 12:17:40|16422.28|16422.28|16421.71|16421.71|16423.67|16423.67|16421.71|16421.71|0
1641298670000|2022-01-04 12:17:50|16422.9|16422.9|16422.37|16422.37|16422.9|16422.9|16422.37|16422.37|0
1641298680000|2022-01-04 12:18:00|16423.19|16423.19|16423.19|16423.19|16423.19|16423.19|16423.19|16423.19|0
1641298760000|2022-01-04 12:19:20|16424.57|16424.57|16424.57|16424.57|16424.57|16424.57|16424.57|16424.57|0
1641298800000|2022-01-04 12:20:00|16425.1|16425.1|16426.49|16426.49|16426.49|16426.49|16425.1|16425.1|0
1641298840000|2022-01-04 12:20:40|16427.69|16427.69|16427.69|16427.69|16427.69|16427.69|16427.69|16427.69|0
1641298850000|2022-01-04 12:20:50|16429.07|16429.07|16429.07|16429.07|16429.07|16429.07|16429.07|16429.07|0
1641298930000|2022-01-04 12:22:10|16428.66|16428.66|16428.66|16428.66|16428.66|16428.66|16428.66|16428.66|0
1641298970000|2022-01-04 12:22:50|16429.2|16429.2|16429.2|16429.2|16429.2|16429.2|16429.2|16429.2|0
1641299060000|2022-01-04 12:24:20|16430.03|16430.03|16430.03|16430.03|16430.03|16430.03|16430.03|16430.03|0
1641299070000|2022-01-04 12:24:30|16432|16432|16432|16432|16432|16432|16432|16432|0
1641299080000|2022-01-04 12:24:40|16433.06|16433.06|16432.53|16432.53|16433.06|16433.06|16432.53|16432.53|0
1641299090000|2022-01-04 12:24:50|16428.6|16428.6|16429.44|16429.44|16429.44|16429.44|16428.6|16428.6|0
1641299100000|2022-01-04 12:25:00|16428.6|16428.6|16428.6|16428.6|16428.6|16428.6|16428.6|16428.6|0
1641299110000|2022-01-04 12:25:10|16426.64|16426.64|16426.64|16426.64|16426.64|16426.64|16426.64|16426.64|0
1641299120000|2022-01-04 12:25:20|16424.68|16424.68|16424.68|16424.68|16424.68|16424.68|16424.68|16424.68|0
1641299140000|2022-01-04 12:25:40|16426.28|16426.28|16427.88|16427.88|16427.88|16427.88|16425.21|16425.21|0
1641299150000|2022-01-04 12:25:50|16420.02|16420.02|16420.02|16420.02|16420.02|16420.02|16420.02|16420.02|0
1641299180000|2022-01-04 12:26:20|16423.95|16423.95|16426.28|16426.28|16428.24|16428.24|16423.78|16423.78|0
1641299190000|2022-01-04 12:26:30|16424.68|16424.68|16424.68|16424.68|16424.68|16424.68|16424.68|16424.68|0
1641299210000|2022-01-04 12:26:50|16426.28|16426.28|16435.56|16435.56|16435.56|16435.56|16425.74|16425.74|0
1641299220000|2022-01-04 12:27:00|16435.98|16435.98|16435.98|16435.98|16435.98|16435.98|16435.98|16435.98|0
1641299240000|2022-01-04 12:27:20|16441.86|16441.86|16441.86|16441.86|16441.86|16441.86|16441.86|16441.86|0
1641299250000|2022-01-04 12:27:30|16443.06|16443.06|16454.84|16454.84|16454.84|16454.84|16443.06|16443.06|0
1641299260000|2022-01-04 12:27:40|16452.88|16452.88|16452.88|16452.88|16452.88|16452.88|16452.88|16452.88|0
1641299270000|2022-01-04 12:27:50|16455.27|16455.27|16455.27|16455.27|16455.27|16455.27|16455.27|16455.27|0
1641299280000|2022-01-04 12:28:00|16455.68|16455.68|16456.09|16456.09|16456.09|16456.09|16455.68|16455.68|0
1641299290000|2022-01-04 12:28:10|16458.05|16458.05|16456.09|16456.09|16458.05|16458.05|16456.09|16456.09|0
1641299330000|2022-01-04 12:28:50|16455.68|16455.68|16461.57|16461.57|16461.57|16461.57|16455.68|16455.68|0
1641299340000|2022-01-04 12:29:00|16462.77|16462.77|16464.14|16464.14|16464.14|16464.14|16462.77|16462.77|0
1641299350000|2022-01-04 12:29:10|16462.94|16462.94|16462.94|16462.94|16462.94|16462.94|16462.94|16462.94|0
1641299440000|2022-01-04 12:30:40|16464.73|16464.73|16466.33|16466.33|16466.33|16466.33|16464.73|16464.73|0
1641299450000|2022-01-04 12:30:50|16465.91|16465.91|16465.91|16465.91|16465.91|16465.91|16465.91|16465.91|0
1641299480000|2022-01-04 12:31:20|16466.32|16466.32|16466.32|16466.32|16466.32|16466.32|16466.32|16466.32|0
1641299510000|2022-01-04 12:31:50|16468.29|16468.29|16468.29|16468.29|16468.29|16468.29|16468.29|16468.29|0
1641299520000|2022-01-04 12:32:00|16466.32|16466.32|16462.4|16462.4|16466.32|16466.32|16462.4|16462.4|0
1641299550000|2022-01-04 12:32:30|16466.32|16466.32|16466.32|16466.32|16466.32|16466.32|16466.32|16466.32|0
1641299570000|2022-01-04 12:32:50|16469.09|16469.09|16468.03|16468.03|16469.09|16469.09|16468.03|16468.03|0
1641299580000|2022-01-04 12:33:00|16468.43|16468.43|16470.03|16470.03|16470.03|16470.03|16468.43|16468.43|0
1641299620000|2022-01-04 12:33:40|16469.5|16469.5|16470.72|16470.72|16470.72|16470.72|16469.5|16469.5|0
1641299640000|2022-01-04 12:34:00|16468.76|16468.76|16468.76|16468.76|16468.76|16468.76|16468.76|16468.76|0
1641299670000|2022-01-04 12:34:30|16472.69|16472.69|16472.69|16472.69|16472.69|16472.69|16472.69|16472.69|0
1641299680000|2022-01-04 12:34:40|16473.11|16473.11|16474.49|16474.49|16474.49|16474.49|16473.11|16473.11|0
1641299720000|2022-01-04 12:35:20|16473.11|16473.11|16473.11|16473.11|16473.11|16473.11|16471.72|16471.72|0
1641299730000|2022-01-04 12:35:30|16472.04|16472.04|16472.04|16472.04|16472.04|16472.04|16472.04|16472.04|0
1641299740000|2022-01-04 12:35:40|16466.15|16466.15|16468.11|16468.11|16468.11|16468.11|16466.15|16466.15|0
1641299790000|2022-01-04 12:36:30|16466.73|16466.73|16466.73|16466.73|16466.73|16466.73|16466.73|16466.73|0
1641299800000|2022-01-04 12:36:40|16464.77|16464.77|16464.77|16464.77|16464.77|16464.77|16464.77|16464.77|0
1641299860000|2022-01-04 12:37:40|16464.35|16464.35|16464.35|16464.35|16464.35|16464.35|16464.35|16464.35|0
1641299870000|2022-01-04 12:37:50|16466.31|16466.31|16466.31|16466.31|16466.31|16466.31|16466.31|16466.31|0
1641299880000|2022-01-04 12:38:00|16467.7|16467.7|16467.7|16467.7|16467.7|16467.7|16467.7|16467.7|0
1641299910000|2022-01-04 12:38:30|16465.73|16465.73|16465.73|16465.73|16465.73|16465.73|16465.73|16465.73|0
1641299970000|2022-01-04 12:39:30|16465.2|16465.2|16466.27|16466.27|16466.27|16466.27|16465.2|16465.2|0
1641299980000|2022-01-04 12:39:40|16467.33|16467.33|16465.73|16465.73|16467.33|16467.33|16465.73|16465.73|0
1641300000000|2022-01-04 12:40:00|16465.2|16465.2|16465.2|16465.2|16465.2|16465.2|16465.2|16465.2|0
1641300020000|2022-01-04 12:40:20|16467.16|16467.16|16466.1|16466.1|16467.16|16467.16|16466.1|16466.1|0
1641300030000|2022-01-04 12:40:30|16464.71|16464.71|16464.71|16464.71|16464.71|16464.71|16464.71|16464.71|0
1641300100000|2022-01-04 12:41:40|16463.33|16463.33|16463.33|16463.33|16463.33|16463.33|16463.33|16463.33|0
1641300110000|2022-01-04 12:41:50|16461.19|16461.19|16462.26|16462.26|16462.26|16462.26|16461.19|16461.19|0
1641300120000|2022-01-04 12:42:00|16468.15|16468.15|16468.15|16468.15|16468.15|16468.15|16468.15|16468.15|0
1641300130000|2022-01-04 12:42:10|16467.74|16467.74|16466.93|16466.93|16467.74|16467.74|16466.93|16466.93|0
1641300140000|2022-01-04 12:42:20|16466.52|16466.52|16467.9|16467.9|16467.9|16467.9|16466.52|16466.52|0
1641300150000|2022-01-04 12:42:30|16468.43|16468.43|16470.03|16470.03|16470.03|16470.03|16468.43|16468.43|0
1641300180000|2022-01-04 12:43:00|16470.85|16470.85|16470.32|16470.32|16470.85|16470.85|16470.32|16470.32|0
1641300190000|2022-01-04 12:43:10|16471.7|16471.7|16471.7|16471.7|16471.7|16471.7|16471.7|16471.7|0
1641300220000|2022-01-04 12:43:40|16472.77|16472.77|16474.73|16474.73|16474.73|16474.73|16472.77|16472.77|0
1641300230000|2022-01-04 12:43:50|16474.2|16474.2|16474.2|16474.2|16474.2|16474.2|16474.2|16474.2|0
1641300240000|2022-01-04 12:44:00|16475.58|16475.58|16475.58|16475.58|16475.58|16475.58|16475.58|16475.58|0
1641300250000|2022-01-04 12:44:10|16473.62|16473.62|16473.62|16473.62|16473.62|16473.62|16473.62|16473.62|0
1641300270000|2022-01-04 12:44:30|16471.66|16471.66|16467.73|16467.73|16471.66|16471.66|16467.73|16467.73|0
1641300280000|2022-01-04 12:44:40|16467.32|16467.32|16467.32|16467.32|16467.32|16467.32|16467.32|16467.32|0
1641300300000|2022-01-04 12:45:00|16471.25|16471.25|16471.25|16471.25|16471.25|16471.25|16471.25|16471.25|0
1641300310000|2022-01-04 12:45:10|16465.36|16465.36|16463.4|16463.4|16465.36|16465.36|16463.4|16463.4|0
1641300330000|2022-01-04 12:45:30|16463.93|16463.93|16462.86|16462.86|16463.93|16463.93|16462.86|16462.86|0
1641300340000|2022-01-04 12:45:40|16463.4|16463.4|16463.4|16463.4|16463.4|16463.4|16463.4|16463.4|0
1641300360000|2022-01-04 12:46:00|16465.36|16465.36|16463.4|16463.4|16465.36|16465.36|16463.4|16463.4|0
1641300370000|2022-01-04 12:46:10|16462.01|16462.01|16462.01|16462.01|16462.01|16462.01|16462.01|16462.01|0
1641300380000|2022-01-04 12:46:20|16462.43|16462.43|16462.42|16462.42|16462.43|16462.43|16462.01|16462.01|0
1641300400000|2022-01-04 12:46:40|16463.8|16463.8|16463.8|16463.8|16463.8|16463.8|16463.8|16463.8|0
1641300410000|2022-01-04 12:46:50|16457.91|16457.91|16457.91|16457.91|16457.91|16457.91|16457.91|16457.91|0
1641300420000|2022-01-04 12:47:00|16455.95|16455.95|16455.95|16455.95|16455.95|16455.95|16455.95|16455.95|0
1641300450000|2022-01-04 12:47:30|16457.91|16457.91|16459.88|16459.88|16459.88|16459.88|16457.91|16457.91|0
1641300470000|2022-01-04 12:47:50|16467.73|16467.73|16467.73|16467.73|16467.73|16467.73|16467.73|16467.73|0
1641300480000|2022-01-04 12:48:00|16469.69|16469.69|16469.69|16469.69|16469.69|16469.69|16469.69|16469.69|0
1641300500000|2022-01-04 12:48:20|16467.73|16467.73|16467.73|16467.73|16467.73|16467.73|16467.73|16467.73|0
1641300510000|2022-01-04 12:48:30|16465.77|16465.77|16465.77|16465.77|16465.77|16465.77|16465.77|16465.77|0
1641300540000|2022-01-04 12:49:00|16464.38|16464.38|16464.38|16464.38|16464.38|16464.38|16464.38|16464.38|0
1641300550000|2022-01-04 12:49:10|16460.46|16460.46|16460.46|16460.46|16460.46|16460.46|16460.46|16460.46|0
1641300570000|2022-01-04 12:49:30|16460.99|16460.99|16460.99|16460.99|16460.99|16460.99|16460.99|16460.99|0
1641300590000|2022-01-04 12:49:50|16462.59|16462.59|16461.52|16461.52|16462.59|16462.59|16461.52|16461.52|0
1641300610000|2022-01-04 12:50:10|16469.37|16469.37|16469.37|16469.37|16469.37|16469.37|16469.37|16469.37|0
1641300630000|2022-01-04 12:50:30|16469.91|16469.91|16471.71|16471.71|16471.71|16471.71|16469.91|16469.91|0
1641300640000|2022-01-04 12:50:40|16467.78|16467.78|16467.78|16467.78|16467.78|16467.78|16467.78|16467.78|0
1641300660000|2022-01-04 12:51:00|16468.62|16468.62|16468.62|16468.62|16468.62|16468.62|16468.62|16468.62|0
1641300680000|2022-01-04 12:51:20|16469.46|16469.46|16469.46|16469.46|16469.46|16469.46|16469.46|16469.46|0
1641300690000|2022-01-04 12:51:30|16467.49|16467.49|16467.49|16467.49|16467.49|16467.49|16467.49|16467.49|0
1641300700000|2022-01-04 12:51:40|16467.91|16467.91|16465.11|16465.11|16467.91|16467.91|16465.11|16465.11|0
1641300720000|2022-01-04 12:52:00|16464.69|16464.69|16463.31|16463.31|16464.69|16464.69|16463.31|16463.31|0
1641300730000|2022-01-04 12:52:10|16461.35|16461.35|16461.35|16461.35|16461.35|16461.35|16461.35|16461.35|0
1641300740000|2022-01-04 12:52:20|16459.38|16459.38|16459.38|16459.38|16459.38|16459.38|16459.38|16459.38|0
1641300780000|2022-01-04 12:53:00|16459.8|16459.8|16459.8|16459.8|16459.8|16459.8|16459.8|16459.8|0
1641300860000|2022-01-04 12:54:20|16457.84|16457.84|16457.84|16457.84|16457.84|16457.84|16457.84|16457.84|0
1641300930000|2022-01-04 12:55:30|16457.31|16457.31|16456.24|16456.24|16457.31|16457.31|16456.24|16456.24|0
1641300940000|2022-01-04 12:55:40|16457.62|16457.62|16457.21|16457.21|16457.62|16457.62|16456.79|16456.79|0
1641300980000|2022-01-04 12:56:20|16455.82|16455.82|16455.82|16455.82|16455.82|16455.82|16455.82|16455.82|0
1641301020000|2022-01-04 12:57:00|16449.93|16449.93|16449.93|16449.93|16449.93|16449.93|16449.93|16449.93|0
1641301030000|2022-01-04 12:57:10|16446.01|16446.01|16448.39|16448.39|16448.39|16448.39|16446.01|16446.01|0
1641301050000|2022-01-04 12:57:30|16448.8|16448.8|16448.8|16448.8|16448.8|16448.8|16448.8|16448.8|0
1641301060000|2022-01-04 12:57:40|16449.2|16449.2|16451.58|16451.58|16451.58|16451.58|16449.2|16449.2|0
1641301080000|2022-01-04 12:58:00|16455.51|16455.51|16455.51|16455.51|16455.51|16455.51|16455.51|16455.51|0
1641301110000|2022-01-04 12:58:30|16456.71|16456.71|16455.51|16455.51|16456.71|16456.71|16455.51|16455.51|0
1641301200000|2022-01-04 13:00:00|16453.55|16453.55|16453.55|16453.55|16453.55|16453.55|16453.55|16453.55|0
1641301210000|2022-01-04 13:00:10|16454.08|16454.08|16454.08|16454.08|16454.08|16454.08|16454.08|16454.08|0
1641301220000|2022-01-04 13:00:20|16455.15|16455.15|16455.15|16455.15|16455.15|16455.15|16455.15|16455.15|0
1641301230000|2022-01-04 13:00:30|16456.35|16456.35|16456.35|16456.35|16456.35|16456.35|16456.35|16456.35|0
1641301240000|2022-01-04 13:00:40|16456.75|16456.75|16456.75|16456.75|16456.75|16456.75|16456.75|16456.75|0
1641301250000|2022-01-04 13:00:50|16457.57|16457.57|16458.95|16458.95|16458.95|16458.95|16457.57|16457.57|0
1641301280000|2022-01-04 13:01:20|16457.89|16457.89|16457.89|16457.89|16457.89|16457.89|16457.89|16457.89|0
1641301290000|2022-01-04 13:01:30|16458.42|16458.42|16458.42|16458.42|16458.42|16458.42|16458.42|16458.42|0
1641301340000|2022-01-04 13:02:20|16456.46|16456.46|16456.46|16456.46|16456.46|16456.46|16456.46|16456.46|0
1641301370000|2022-01-04 13:02:50|16455.07|16455.07|16455.07|16455.07|16455.07|16455.07|16455.07|16455.07|0
1641301400000|2022-01-04 13:03:20|16453.69|16453.69|16453.69|16453.69|16453.69|16453.69|16453.69|16453.69|0
1641301410000|2022-01-04 13:03:30|16452.31|16452.31|16450.34|16450.34|16452.31|16452.31|16450.34|16450.34|0
1641301420000|2022-01-04 13:03:40|16448.38|16448.38|16448.38|16448.38|16448.38|16448.38|16448.38|16448.38|0
1641301510000|2022-01-04 13:05:10|16446.42|16446.42|16446.42|16446.42|16446.42|16446.42|16446.42|16446.42|0
1641301520000|2022-01-04 13:05:20|16445.22|16445.22|16445.22|16445.22|16445.22|16445.22|16445.22|16445.22|0
1641301530000|2022-01-04 13:05:30|16449.14|16449.14|16449.14|16449.14|16449.14|16449.14|16449.14|16449.14|0
1641301580000|2022-01-04 13:06:20|16450.53|16450.53|16451.9|16451.9|16451.9|16451.9|16450.53|16450.53|0
1641301640000|2022-01-04 13:07:20|16452.73|16452.73|16452.73|16452.73|16452.73|16452.73|16452.73|16452.73|0
1641301650000|2022-01-04 13:07:30|16453.14|16453.14|16453.14|16453.14|16453.14|16453.14|16453.14|16453.14|0
1641301670000|2022-01-04 13:07:50|16455.91|16455.91|16456.7|16456.7|16456.7|16456.7|16455.5|16455.5|0
1641301740000|2022-01-04 13:09:00|16457.67|16457.67|16457.67|16457.67|16457.67|16457.67|16457.67|16457.67|0
1641301750000|2022-01-04 13:09:10|16457.25|16457.25|16457.25|16457.25|16457.25|16457.25|16457.25|16457.25|0
1641301770000|2022-01-04 13:09:30|16460.33|16460.33|16458.73|16458.73|16460.33|16460.33|16458.73|16458.73|0
1641301810000|2022-01-04 13:10:10|16460.69|16460.69|16460.69|16460.69|16460.69|16460.69|16460.69|16460.69|0
1641301820000|2022-01-04 13:10:20|16462.66|16462.66|16462.66|16462.66|16462.66|16462.66|16462.66|16462.66|0
1641301950000|2022-01-04 13:12:30|16464.62|16464.62|16464.62|16464.62|16464.62|16464.62|16464.62|16464.62|0
1641301980000|2022-01-04 13:13:00|16460.69|16460.69|16460.69|16460.69|16460.69|16460.69|16460.69|16460.69|0
1641302010000|2022-01-04 13:13:30|16461.23|16461.23|16461.23|16461.23|16461.23|16461.23|16461.23|16461.23|0
1641302020000|2022-01-04 13:13:40|16462.61|16462.61|16463.02|16463.02|16463.02|16463.02|16462.61|16462.61|0
1641302050000|2022-01-04 13:14:10|16463.85|16463.85|16463.85|16463.85|16463.85|16463.85|16463.85|16463.85|0
1641302060000|2022-01-04 13:14:20|16464.27|16464.27|16466.41|16466.41|16466.41|16466.41|16464.27|16464.27|0
1641302070000|2022-01-04 13:14:30|16466.83|16466.83|16474.57|16474.57|16475.39|16475.39|16466.83|16466.83|0
1641302100000|2022-01-04 13:15:00|16473.19|16473.19|16473.19|16473.19|16473.19|16473.19|16473.19|16473.19|0
1641302110000|2022-01-04 13:15:10|16471.23|16471.23|16471.23|16471.23|16471.23|16471.23|16471.23|16471.23|0
1641302120000|2022-01-04 13:15:20|16470.03|16470.03|16470.03|16470.03|16470.03|16470.03|16470.03|16470.03|0
1641302140000|2022-01-04 13:15:40|16471.41|16471.41|16471.41|16471.41|16471.41|16471.41|16471.41|16471.41|0
1641302180000|2022-01-04 13:16:20|16467.49|16467.49|16469.45|16469.45|16469.45|16469.45|16467.49|16467.49|0
1641302190000|2022-01-04 13:16:30|16467.49|16467.49|16467.49|16467.49|16467.49|16467.49|16467.49|16467.49|0
1641302200000|2022-01-04 13:16:40|16466.29|16466.29|16466.29|16466.29|16466.29|16466.29|16466.29|16466.29|0
1641302230000|2022-01-04 13:17:10|16466.7|16466.7|16463.09|16463.09|16466.7|16466.7|16463.09|16463.09|0
1641302240000|2022-01-04 13:17:20|16462.56|16462.56|16462.56|16462.56|16462.56|16462.56|16462.56|16462.56|0
1641302250000|2022-01-04 13:17:30|16461.17|16461.17|16459.21|16459.21|16461.17|16461.17|16459.21|16459.21|0
1641302260000|2022-01-04 13:17:40|16458.8|16458.8|16458.39|16458.39|16458.8|16458.8|16458.39|16458.39|0
1641302270000|2022-01-04 13:17:50|16457.99|16457.99|16457.04|16457.04|16457.99|16457.99|16456.51|16456.51|0
1641302280000|2022-01-04 13:18:00|16457.58|16457.58|16458.11|16458.11|16458.11|16458.11|16457.04|16457.04|0
1641302340000|2022-01-04 13:19:00|16457.69|16457.69|16457.69|16457.69|16457.69|16457.69|16457.69|16457.69|0
1641302350000|2022-01-04 13:19:10|16457.27|16457.27|16457.27|16457.27|16457.27|16457.27|16457.27|16457.27|0
1641302380000|2022-01-04 13:19:40|16459.08|16459.08|16459.86|16459.86|16460.68|16460.68|16459.08|16459.08|0
1641302390000|2022-01-04 13:19:50|16461.82|16461.82|16461.82|16461.82|16461.82|16461.82|16461.82|16461.82|0
1641302400000|2022-01-04 13:20:00|16461.4|16461.4|16462.6|16462.6|16462.6|16462.6|16461.4|16461.4|0
1641302420000|2022-01-04 13:20:20|16461.22|16461.22|16461.22|16461.22|16461.22|16461.22|16461.22|16461.22|0
1641302430000|2022-01-04 13:20:30|16463.18|16463.18|16463.18|16463.18|16463.18|16463.18|16463.18|16463.18|0
1641302440000|2022-01-04 13:20:40|16463.59|16463.59|16462.37|16462.37|16463.59|16463.59|16462.37|16462.37|0
1641302470000|2022-01-04 13:21:10|16458.44|16458.44|16460.4|16460.4|16460.4|16460.4|16458.44|16458.44|0
1641302490000|2022-01-04 13:21:30|16459.59|16459.59|16461.39|16461.39|16461.8|16461.8|16459.59|16459.59|0
1641302510000|2022-01-04 13:21:50|16463.35|16463.35|16463.35|16463.35|16463.35|16463.35|16463.35|16463.35|0
1641302520000|2022-01-04 13:22:00|16462.94|16462.94|16462.94|16462.94|16462.94|16462.94|16462.94|16462.94|0
1641302530000|2022-01-04 13:22:10|16463.76|16463.76|16464.58|16464.58|16464.98|16464.98|16463.76|16463.76|0
1641302550000|2022-01-04 13:22:30|16464.04|16464.04|16463.51|16463.51|16464.04|16464.04|16463.51|16463.51|0
1641302570000|2022-01-04 13:22:50|16467.44|16467.44|16463.51|16463.51|16467.44|16467.44|16463.51|16463.51|0
1641302600000|2022-01-04 13:23:20|16463.92|16463.92|16463.92|16463.92|16463.92|16463.92|16463.92|16463.92|0
1641302620000|2022-01-04 13:23:40|16456.07|16456.07|16459.99|16459.99|16459.99|16459.99|16456.07|16456.07|0
1641302630000|2022-01-04 13:23:50|16463.92|16463.92|16461.95|16461.95|16463.92|16463.92|16461.95|16461.95|0
1641302700000|2022-01-04 13:25:00|16462.37|16462.37|16462.91|16462.91|16462.91|16462.91|16462.37|16462.37|0
1641302720000|2022-01-04 13:25:20|16461.71|16461.71|16461.71|16461.71|16461.71|16461.71|16461.71|16461.71|0
1641302770000|2022-01-04 13:26:10|16460.32|16460.32|16460.32|16460.32|16460.32|16460.32|16460.32|16460.32|0
1641302780000|2022-01-04 13:26:20|16466.21|16466.21|16466.21|16466.21|16466.21|16466.21|16466.21|16466.21|0
1641302890000|2022-01-04 13:28:10|16465.01|16465.01|16463.82|16463.82|16465.01|16465.01|16463.82|16463.82|0
1641302900000|2022-01-04 13:28:20|16465.2|16465.2|16465.2|16465.2|16465.2|16465.2|16465.2|16465.2|0
1641302930000|2022-01-04 13:28:50|16464.67|16464.67|16464.67|16464.67|16464.67|16464.67|16464.67|16464.67|0
1641302940000|2022-01-04 13:29:00|16468.59|16468.59|16468.59|16468.59|16468.59|16468.59|16468.59|16468.59|0
1641302990000|2022-01-04 13:29:50|16467.21|16467.21|16471.14|16471.14|16471.14|16471.14|16467.21|16467.21|0
1641303000000|2022-01-04 13:30:00|16470.72|16470.72|16473.82|16473.82|16474.23|16474.23|16470.3|16470.3|0
1641303020000|2022-01-04 13:30:20|16475.2|16475.2|16475.61|16475.61|16475.61|16475.61|16475.2|16475.2|0
1641303060000|2022-01-04 13:31:00|16477.57|16477.57|16477.57|16477.57|16477.57|16477.57|16477.57|16477.57|0
1641303080000|2022-01-04 13:31:20|16476.76|16476.76|16476.76|16476.76|16476.76|16476.76|16476.76|16476.76|0
1641303110000|2022-01-04 13:31:50|16474.79|16474.79|16474.79|16474.79|16474.79|16474.79|16474.79|16474.79|0
1641303120000|2022-01-04 13:32:00|16484.61|16484.61|16484.61|16484.61|16484.61|16484.61|16484.61|16484.61|0
1641303130000|2022-01-04 13:32:10|16482.65|16482.65|16482.65|16482.65|16482.65|16482.65|16482.65|16482.65|0
1641303160000|2022-01-04 13:32:40|16484.24|16484.24|16484.24|16484.24|16484.24|16484.24|16484.24|16484.24|0
1641303170000|2022-01-04 13:32:50|16488.17|16488.17|16488.17|16488.17|16488.17|16488.17|16488.17|16488.17|0
1641303200000|2022-01-04 13:33:20|16488.99|16488.99|16488.99|16488.99|16488.99|16488.99|16488.99|16488.99|0
1641303220000|2022-01-04 13:33:40|16485.06|16485.06|16485.06|16485.06|16485.06|16485.06|16485.06|16485.06|0
1641303240000|2022-01-04 13:34:00|16485.47|16485.47|16485.47|16485.47|16485.47|16485.47|16485.47|16485.47|0
1641303310000|2022-01-04 13:35:10|16486.31|16486.31|16486.31|16486.31|16486.31|16486.31|16486.31|16486.31|0
1641303320000|2022-01-04 13:35:20|16486.62|16486.62|16488.65|16488.65|16488.65|16488.65|16486.62|16486.62|0
1641303350000|2022-01-04 13:35:50|16489.85|16489.85|16489.85|16489.85|16489.85|16489.85|16489.85|16489.85|0
1641303360000|2022-01-04 13:36:00|16491.23|16491.23|16491.23|16491.23|16491.23|16491.23|16491.23|16491.23|0
1641303380000|2022-01-04 13:36:20|16489.27|16489.27|16489.27|16489.27|16489.27|16489.27|16489.27|16489.27|0
1641303390000|2022-01-04 13:36:30|16495.16|16495.16|16495.16|16495.16|16495.16|16495.16|16495.16|16495.16|0
1641303420000|2022-01-04 13:37:00|16499.08|16499.08|16499.08|16499.08|16499.08|16499.08|16499.08|16499.08|0
1641303480000|2022-01-04 13:38:00|16498.67|16498.67|16498.67|16498.67|16498.67|16498.67|16498.67|16498.67|0
1641303500000|2022-01-04 13:38:20|16494.75|16494.75|16493.36|16493.36|16494.75|16494.75|16493.36|16493.36|0
1641303520000|2022-01-04 13:38:40|16492.96|16492.96|16492.96|16492.96|16492.96|16492.96|16492.96|16492.96|0
1641303530000|2022-01-04 13:38:50|16494.63|16494.63|16494.63|16494.63|16494.63|16494.63|16494.63|16494.63|0
1641303550000|2022-01-04 13:39:10|16496.01|16496.01|16496.01|16496.01|16496.01|16496.01|16496.01|16496.01|0
1641303590000|2022-01-04 13:39:50|16497.97|16497.97|16503.86|16503.86|16503.86|16503.86|16497.97|16497.97|0
1641303600000|2022-01-04 13:40:00|16505.06|16505.06|16505.06|16505.06|16505.06|16505.06|16505.06|16505.06|0
1641303640000|2022-01-04 13:40:40|16501.14|16501.14|16501.14|16501.14|16501.14|16501.14|16501.14|16501.14|0
1641303660000|2022-01-04 13:41:00|16505.06|16505.06|16503.1|16503.1|16505.06|16505.06|16503.1|16503.1|0
1641303710000|2022-01-04 13:41:50|16501.14|16501.14|16501.14|16501.14|16501.14|16501.14|16501.14|16501.14|0
1641303720000|2022-01-04 13:42:00|16500.07|16500.07|16500.07|16500.07|16500.07|16500.07|16500.07|16500.07|0
1641303760000|2022-01-04 13:42:40|16502.33|16502.33|16504.7|16504.7|16504.7|16504.7|16502.33|16502.33|0
1641303790000|2022-01-04 13:43:10|16503.32|16503.32|16503.32|16503.32|16503.32|16503.32|16503.32|16503.32|0
1641303860000|2022-01-04 13:44:20|16505.9|16505.9|16508.92|16508.92|16508.92|16508.92|16505.9|16505.9|0
1641303870000|2022-01-04 13:44:30|16509.34|16509.34|16509.34|16509.34|16509.34|16509.34|16509.34|16509.34|0
1641303910000|2022-01-04 13:45:10|16505.41|16505.41|16501.49|16501.49|16505.41|16505.41|16501.49|16501.49|0
1641303950000|2022-01-04 13:45:50|16499.52|16499.52|16499.52|16499.52|16499.52|16499.52|16499.52|16499.52|0
1641303960000|2022-01-04 13:46:00|16498.27|16498.27|16498.27|16498.27|16498.27|16498.27|16497.85|16497.85|0
1641303990000|2022-01-04 13:46:30|16502.2|16502.2|16506.12|16506.12|16506.12|16506.12|16502.2|16502.2|0
1641304000000|2022-01-04 13:46:40|16510.05|16510.05|16510.05|16510.05|16510.05|16510.05|16510.05|16510.05|0
1641304010000|2022-01-04 13:46:50|16508.85|16508.85|16508.85|16508.85|16508.85|16508.85|16508.85|16508.85|0
1641304020000|2022-01-04 13:47:00|16508.44|16508.44|16508.44|16508.44|16508.44|16508.44|16508.44|16508.44|0
1641304040000|2022-01-04 13:47:20|16508.97|16508.97|16508.97|16508.97|16508.97|16508.97|16508.97|16508.97|0
1641304060000|2022-01-04 13:47:40|16507.78|16507.78|16507.78|16507.78|16507.78|16507.78|16507.78|16507.78|0
1641304070000|2022-01-04 13:47:50|16508.18|16508.18|16508.18|16508.18|16508.18|16508.18|16508.18|16508.18|0
1641304100000|2022-01-04 13:48:20|16507.12|16507.12|16506.71|16506.71|16507.12|16507.12|16506.71|16506.71|0
1641304110000|2022-01-04 13:48:30|16504.75|16504.75|16504.75|16504.75|16504.75|16504.75|16504.75|16504.75|0
1641304130000|2022-01-04 13:48:50|16503.36|16503.36|16503.36|16503.36|16503.36|16503.36|16503.36|16503.36|0
1641304150000|2022-01-04 13:49:10|16502.95|16502.95|16502.95|16502.95|16502.95|16502.95|16502.95|16502.95|0
1641304180000|2022-01-04 13:49:40|16504.02|16504.02|16504.02|16504.02|16504.02|16504.02|16504.02|16504.02|0
1641304190000|2022-01-04 13:49:50|16505.98|16505.98|16505.98|16505.98|16505.98|16505.98|16505.98|16505.98|0
1641304200000|2022-01-04 13:50:00|16509.91|16509.91|16517.76|16517.76|16517.76|16517.76|16509.91|16509.91|0
1641304210000|2022-01-04 13:50:10|16517.34|16517.34|16517.34|16517.34|16517.34|16517.34|16517.34|16517.34|0
1641304260000|2022-01-04 13:51:00|16517.75|16517.75|16511.86|16511.86|16517.75|16517.75|16511.86|16511.86|0
1641304310000|2022-01-04 13:51:50|16510.8|16510.8|16512.18|16512.18|16512.18|16512.18|16510.8|16510.8|0
1641304320000|2022-01-04 13:52:00|16511.65|16511.65|16510.58|16510.58|16511.65|16511.65|16510.58|16510.58|0
1641304330000|2022-01-04 13:52:10|16511.97|16511.97|16511.97|16511.97|16511.97|16511.97|16511.97|16511.97|0
1641304380000|2022-01-04 13:53:00|16512.38|16512.38|16517.69|16517.69|16517.69|16517.69|16512.38|16512.38|0
1641304390000|2022-01-04 13:53:10|16520.36|16520.36|16520.36|16520.36|16520.36|16520.36|16520.36|16520.36|0
1641304480000|2022-01-04 13:54:40|16519.94|16519.94|16518.56|16518.56|16519.94|16519.94|16518.56|16518.56|0
1641304540000|2022-01-04 13:55:40|16519.94|16519.94|16522.32|16522.32|16522.32|16522.32|16519.94|16519.94|0
1641304570000|2022-01-04 13:56:10|16520.94|16520.94|16520.94|16520.94|16520.94|16520.94|16520.94|16520.94|0
1641304600000|2022-01-04 13:56:40|16518.81|16518.81|16518.81|16518.81|16518.81|16518.81|16518.81|16518.81|0
1641304610000|2022-01-04 13:56:50|16519.21|16519.21|16519.21|16519.21|16519.21|16519.21|16519.21|16519.21|0
1641304620000|2022-01-04 13:57:00|16518.81|16518.81|16518.81|16518.81|16518.81|16518.81|16518.81|16518.81|0
1641304660000|2022-01-04 13:57:40|16518.39|16518.39|16519.77|16519.77|16519.77|16519.77|16518.39|16518.39|0
1641304700000|2022-01-04 13:58:20|16518.39|16518.39|16518.39|16518.39|16518.39|16518.39|16518.39|16518.39|0
1641304770000|2022-01-04 13:59:30|16523.3|16523.3|16523.3|16523.3|16523.3|16523.3|16523.3|16523.3|0
1641304840000|2022-01-04 14:00:40|16519.7|16519.7|16519.92|16519.92|16521.83|16521.83|16519.7|16519.7|0
1641304860000|2022-01-04 14:01:00|16519.5|16519.5|16520.7|16520.7|16520.7|16520.7|16519.5|16519.5|0
1641304940000|2022-01-04 14:02:20|16519.31|16519.31|16517.93|16517.93|16519.31|16519.31|16517.93|16517.93|0
1641305010000|2022-01-04 14:03:30|16519.31|16519.31|16519.31|16519.31|16519.31|16519.31|16519.31|16519.31|0
1641305050000|2022-01-04 14:04:10|16512.44|16512.44|16512.44|16512.44|16512.44|16512.44|16512.44|16512.44|0
1641305060000|2022-01-04 14:04:20|16514.41|16514.41|16514.41|16514.41|16514.41|16514.41|16514.41|16514.41|0
1641305090000|2022-01-04 14:04:50|16515.47|16515.47|16514.27|16514.27|16515.47|16515.47|16514.27|16514.27|0
1641305100000|2022-01-04 14:05:00|16515.87|16515.87|16515.87|16515.87|16515.87|16515.87|16515.87|16515.87|0
1641305120000|2022-01-04 14:05:20|16516.94|16516.94|16516.29|16516.29|16516.94|16516.94|16515.87|16515.87|0
1641305150000|2022-01-04 14:05:50|16521.2|16521.2|16521.2|16521.2|16521.2|16521.2|16516.29|16516.29|0
1641305160000|2022-01-04 14:06:00|16521.61|16521.61|16522.02|16522.02|16522.02|16522.02|16521.61|16521.61|0
1641305170000|2022-01-04 14:06:10|16521.62|16521.62|16520.23|16520.23|16521.62|16521.62|16520.23|16520.23|0
1641305240000|2022-01-04 14:07:20|16522.9|16522.9|16523|16523|16524.79|16524.79|16522.9|16522.9|0
1641305250000|2022-01-04 14:07:30|16521.94|16521.94|16515.07|16515.07|16521.94|16521.94|16515.07|16515.07|0
1641305260000|2022-01-04 14:07:40|16516.45|16516.45|16516.45|16516.45|16516.45|16516.45|16516.45|16516.45|0
1641305290000|2022-01-04 14:08:10|16516.98|16516.98|16516.98|16516.98|16516.98|16516.98|16516.98|16516.98|0
1641305300000|2022-01-04 14:08:20|16515.6|16515.6|16517.07|16517.07|16517.07|16517.07|16515.6|16515.6|0
1641305310000|2022-01-04 14:08:30|16517.48|16517.48|16517.89|16517.89|16517.89|16517.89|16517.48|16517.48|0
1641305320000|2022-01-04 14:08:40|16516.51|16516.51|16516.51|16516.51|16516.51|16516.51|16516.51|16516.51|0
1641305360000|2022-01-04 14:09:20|16517.04|16517.04|16517.04|16517.04|16517.04|16517.04|16517.04|16517.04|0
1641305400000|2022-01-04 14:10:00|16517.87|16517.87|16517.87|16517.87|16517.87|16517.87|16517.87|16517.87|0
1641305420000|2022-01-04 14:10:20|16516.49|16516.49|16516.49|16516.49|16516.49|16516.49|16516.49|16516.49|0
1641305430000|2022-01-04 14:10:30|16515.96|16515.96|16514.04|16514.04|16515.96|16515.96|16514.04|16514.04|0
1641305440000|2022-01-04 14:10:40|16512.66|16512.66|16512.66|16512.66|16512.66|16512.66|16512.66|16512.66|0
1641305450000|2022-01-04 14:10:50|16511.27|16511.27|16511.27|16511.27|16511.27|16511.27|16511.27|16511.27|0
1641305480000|2022-01-04 14:11:20|16507.35|16507.35|16507.35|16507.35|16507.35|16507.35|16507.35|16507.35|0
1641305510000|2022-01-04 14:11:50|16507.75|16507.75|16509.72|16509.72|16509.72|16509.72|16507.75|16507.75|0
1641305520000|2022-01-04 14:12:00|16511.1|16511.1|16511.89|16511.89|16511.89|16511.89|16510.69|16510.69|0
1641305530000|2022-01-04 14:12:10|16515.82|16515.82|16517.2|16517.2|16517.2|16517.2|16515.82|16515.82|0
1641305540000|2022-01-04 14:12:20|16521.35|16521.35|16521.35|16521.35|16521.35|16521.35|16521.35|16521.35|0
1641305550000|2022-01-04 14:12:30|16519.97|16519.97|16519.97|16519.97|16519.97|16519.97|16519.97|16519.97|0
1641305610000|2022-01-04 14:13:30|16519.44|16519.44|16519.44|16519.44|16519.44|16519.44|16519.44|16519.44|0
1641305640000|2022-01-04 14:14:00|16521.89|16521.89|16522.71|16522.71|16522.71|16522.71|16521.89|16521.89|0
1641305650000|2022-01-04 14:14:10|16520.75|16520.75|16520.75|16520.75|16520.75|16520.75|16520.75|16520.75|0
1641305670000|2022-01-04 14:14:30|16521.17|16521.17|16521.17|16521.17|16521.17|16521.17|16521.17|16521.17|0
1641305680000|2022-01-04 14:14:40|16520.75|16520.75|16520.75|16520.75|16520.75|16520.75|16520.75|16520.75|0
1641305690000|2022-01-04 14:14:50|16520.33|16520.33|16518.56|16518.56|16520.33|16520.33|16518.03|16518.03|0
1641305700000|2022-01-04 14:15:00|16518.98|16518.98|16518.98|16518.98|16518.98|16518.98|16518.98|16518.98|0
1641305720000|2022-01-04 14:15:20|16519.52|16519.52|16521.25|16521.25|16521.25|16521.25|16518.03|16518.03|0
1641305760000|2022-01-04 14:16:00|16520.06|16520.06|16519.64|16519.64|16520.06|16520.06|16519.64|16519.64|0
1641305770000|2022-01-04 14:16:10|16518.44|16518.44|16521.31|16521.31|16521.31|16521.31|16518.44|16518.44|0
1641305780000|2022-01-04 14:16:20|16523.27|16523.27|16521.31|16521.31|16523.27|16523.27|16521.31|16521.31|0
1641305790000|2022-01-04 14:16:30|16522.12|16522.12|16522.12|16522.12|16522.12|16522.12|16522.12|16522.12|0
1641305820000|2022-01-04 14:17:00|16520.74|16520.74|16518.78|16518.78|16520.74|16520.74|16518.78|16518.78|0
1641305840000|2022-01-04 14:17:20|16517.71|16517.71|16517.71|16517.71|16517.71|16517.71|16517.71|16517.71|0
1641305880000|2022-01-04 14:18:00|16516.33|16516.33|16516.33|16516.33|16516.33|16516.33|16516.33|16516.33|0
1641305890000|2022-01-04 14:18:10|16514.36|16514.36|16511.58|16511.58|16514.36|16514.36|16511.58|16511.58|0
1641305940000|2022-01-04 14:19:00|16509.62|16509.62|16507.25|16507.25|16509.62|16509.62|16507.25|16507.25|0
1641305950000|2022-01-04 14:19:10|16506.05|16506.05|16506.05|16506.05|16506.05|16506.05|16506.05|16506.05|0
1641305960000|2022-01-04 14:19:20|16502.13|16502.13|16502.13|16502.13|16502.13|16502.13|16502.13|16502.13|0
1641305980000|2022-01-04 14:19:40|16506.05|16506.05|16506.05|16506.05|16506.05|16506.05|16506.05|16506.05|0
1641306010000|2022-01-04 14:20:10|16507.25|16507.25|16507.78|16507.78|16507.78|16507.78|16507.25|16507.25|0
1641306080000|2022-01-04 14:21:20|16506.59|16506.59|16506.59|16506.59|16506.59|16506.59|16506.59|16506.59|0
1641306090000|2022-01-04 14:21:30|16504.62|16504.62|16504.62|16504.62|16504.62|16504.62|16504.62|16504.62|0
1641306100000|2022-01-04 14:21:40|16505.82|16505.82|16504.98|16504.98|16505.82|16505.82|16504.98|16504.98|0
1641306200000|2022-01-04 14:23:20|16503.02|16503.02|16503.02|16503.02|16503.02|16503.02|16503.02|16503.02|0
1641306270000|2022-01-04 14:24:30|16504.98|16504.98|16504.98|16504.98|16504.98|16504.98|16504.98|16504.98|0
1641306280000|2022-01-04 14:24:40|16504.15|16504.15|16504.15|16504.15|16504.15|16504.15|16504.15|16504.15|0
1641306290000|2022-01-04 14:24:50|16504.68|16504.68|16504.68|16504.68|16504.68|16504.68|16504.68|16504.68|0
1641306310000|2022-01-04 14:25:10|16506.07|16506.07|16502.14|16502.14|16506.07|16506.07|16502.14|16502.14|0
1641306320000|2022-01-04 14:25:20|16501.61|16501.61|16501.61|16501.61|16501.61|16501.61|16501.61|16501.61|0
1641306370000|2022-01-04 14:26:10|16501.2|16501.2|16501.2|16501.2|16501.2|16501.2|16501.2|16501.2|0
1641306380000|2022-01-04 14:26:20|16500.13|16500.13|16500.54|16500.54|16500.54|16500.54|16500.13|16500.13|0
1641306400000|2022-01-04 14:26:40|16502.01|16502.01|16502.01|16502.01|16502.01|16502.01|16502.01|16502.01|0
1641306440000|2022-01-04 14:27:20|16501.61|16501.61|16501.61|16501.61|16501.61|16501.61|16501.61|16501.61|0
1641306450000|2022-01-04 14:27:30|16499.64|16499.64|16497.25|16497.25|16499.64|16499.64|16496.84|16496.84|0
1641306500000|2022-01-04 14:28:20|16496.84|16496.84|16497.25|16497.25|16497.25|16497.25|16496.43|16496.43|0
1641306510000|2022-01-04 14:28:30|16495.28|16495.28|16494.22|16494.22|16495.28|16495.28|16493.68|16493.68|0
1641306520000|2022-01-04 14:28:40|16492.26|16492.26|16492.26|16492.26|16492.26|16492.26|16492.26|16492.26|0
1641306550000|2022-01-04 14:29:10|16490.29|16490.29|16490.29|16490.29|16490.29|16490.29|16490.29|16490.29|0
1641306570000|2022-01-04 14:29:30|16490.83|16490.83|16490.83|16490.83|16490.83|16490.83|16490.83|16490.83|0
1641306580000|2022-01-04 14:29:40|16490.29|16490.29|16490.29|16490.29|16490.29|16490.29|16490.29|16490.29|0
1641306590000|2022-01-04 14:29:50|16492.26|16492.26|16492.26|16492.26|16492.26|16492.26|16492.26|16492.26|0
1641306600000|2022-01-04 14:30:00|16494.22|16494.22|16494.22|16494.22|16494.22|16494.22|16494.22|16494.22|0
1641306620000|2022-01-04 14:30:20|16489.76|16489.76|16487.8|16487.8|16489.76|16489.76|16487.8|16487.8|0
1641306640000|2022-01-04 14:30:40|16486.6|16486.6|16482.67|16482.67|16486.6|16486.6|16482.67|16482.67|0
1641306650000|2022-01-04 14:30:50|16484.63|16484.63|16469.29|16469.29|16484.63|16484.63|16469.29|16469.29|0
1641306660000|2022-01-04 14:31:00|16468.76|16468.76|16466.73|16466.73|16468.76|16468.76|16466.73|16466.73|0
1641306670000|2022-01-04 14:31:10|16467.26|16467.26|16467.26|16467.26|16467.26|16467.26|16467.26|16467.26|0
1641306680000|2022-01-04 14:31:20|16463.33|16463.33|16471.19|16471.19|16471.19|16471.19|16463.33|16463.33|0
1641306700000|2022-01-04 14:31:40|16473.15|16473.15|16473.15|16473.15|16473.15|16473.15|16473.15|16473.15|0
1641306710000|2022-01-04 14:31:50|16477.08|16477.08|16477.08|16477.08|16477.08|16477.08|16477.08|16477.08|0
1641306740000|2022-01-04 14:32:20|16477.61|16477.61|16477.08|16477.08|16477.61|16477.61|16477.08|16477.08|0
1641306750000|2022-01-04 14:32:30|16475.11|16475.11|16468.81|16468.81|16475.11|16475.11|16468.81|16468.81|0
1641306760000|2022-01-04 14:32:40|16469.35|16469.35|16468.26|16468.26|16469.35|16469.35|16467.72|16467.72|0
1641306780000|2022-01-04 14:33:00|16469.86|16469.86|16470.7|16470.7|16470.7|16470.7|16469.86|16469.86|0
1641306790000|2022-01-04 14:33:10|16464.81|16464.81|16464.81|16464.81|16464.81|16464.81|16464.81|16464.81|0
1641306800000|2022-01-04 14:33:20|16470.7|16470.7|16470.7|16470.7|16470.7|16470.7|16470.7|16470.7|0
1641306820000|2022-01-04 14:33:40|16474.62|16474.62|16474.62|16474.62|16474.62|16474.62|16474.62|16474.62|0
1641306830000|2022-01-04 14:33:50|16474.09|16474.09|16474.09|16474.09|16474.09|16474.09|16474.09|16474.09|0
1641306850000|2022-01-04 14:34:10|16474.51|16474.51|16473.12|16473.12|16474.51|16474.51|16473.12|16473.12|0
1641306870000|2022-01-04 14:34:30|16472.31|16472.31|16472.31|16472.31|16472.31|16472.31|16472.31|16472.31|0
1641306880000|2022-01-04 14:34:40|16470.34|16470.34|16469.81|16469.81|16470.34|16470.34|16469.81|16469.81|0
1641306890000|2022-01-04 14:34:50|16473.74|16473.74|16472.92|16472.92|16473.74|16473.74|16472.92|16472.92|0
1641306900000|2022-01-04 14:35:00|16472.51|16472.51|16472.51|16472.51|16472.51|16472.51|16472.51|16472.51|0
1641306910000|2022-01-04 14:35:10|16472.1|16472.1|16470.63|16470.63|16472.1|16472.1|16470.63|16470.63|0
1641306930000|2022-01-04 14:35:30|16469.43|16469.43|16469.43|16469.43|16469.43|16469.43|16469.43|16469.43|0
1641306940000|2022-01-04 14:35:40|16469.02|16469.02|16466.59|16466.59|16469.02|16469.02|16466.59|16466.59|0
1641306950000|2022-01-04 14:35:50|16468.55|16468.55|16468.55|16468.55|16468.55|16468.55|16468.55|16468.55|0
1641306960000|2022-01-04 14:36:00|16468.13|16468.13|16470.1|16470.1|16470.1|16470.1|16468.13|16468.13|0
1641306980000|2022-01-04 14:36:20|16472.06|16472.06|16472.06|16472.06|16472.06|16472.06|16472.06|16472.06|0
1641306990000|2022-01-04 14:36:30|16470.1|16470.1|16470.1|16470.1|16470.91|16470.91|16470.1|16470.1|0
1641307030000|2022-01-04 14:37:10|16464.21|16464.21|16462.24|16462.24|16464.21|16464.21|16462.24|16462.24|0
1641307050000|2022-01-04 14:37:30|16463.63|16463.63|16463.63|16463.63|16463.63|16463.63|16463.63|16463.63|0
1641307080000|2022-01-04 14:38:00|16464.45|16464.45|16464.45|16464.45|16464.45|16464.45|16464.45|16464.45|0
1641307090000|2022-01-04 14:38:10|16460.52|16460.52|16458.56|16458.56|16460.52|16460.52|16458.56|16458.56|0
1641307100000|2022-01-04 14:38:20|16458.15|16458.15|16457.33|16457.33|16458.15|16458.15|16457.33|16457.33|0
1641307110000|2022-01-04 14:38:30|16458.72|16458.72|16458.72|16458.72|16458.72|16458.72|16458.72|16458.72|0
1641307130000|2022-01-04 14:38:50|16456.75|16456.75|16456.75|16456.75|16456.75|16456.75|16456.75|16456.75|0
1641307150000|2022-01-04 14:39:10|16457.82|16457.82|16457.82|16457.82|16458.35|16458.35|16457.82|16457.82|0
1641307160000|2022-01-04 14:39:20|16453.89|16453.89|16455.86|16455.86|16455.86|16455.86|16453.89|16453.89|0
1641307190000|2022-01-04 14:39:50|16458.62|16458.62|16460.01|16460.01|16460.01|16460.01|16458.62|16458.62|0
1641307210000|2022-01-04 14:40:10|16454.12|16454.12|16454.12|16454.12|16454.12|16454.12|16454.12|16454.12|0
1641307220000|2022-01-04 14:40:20|16448.23|16448.23|16447.08|16447.08|16448.23|16448.23|16446.27|16446.27|0
1641307230000|2022-01-04 14:40:30|16441.2|16441.2|16441.2|16441.2|16441.2|16441.2|16441.2|16441.2|0
1641307240000|2022-01-04 14:40:40|16439.81|16439.81|16440.39|16440.39|16441.77|16441.77|16439.81|16439.81|0
1641307250000|2022-01-04 14:40:50|16439.01|16439.01|16439.01|16439.01|16439.01|16439.01|16439.01|16439.01|0
1641307260000|2022-01-04 14:41:00|16438.47|16438.47|16436.15|16436.15|16438.47|16438.47|16436.15|16436.15|0
1641307320000|2022-01-04 14:42:00|16437.53|16437.53|16446.77|16446.77|16446.77|16446.77|16437.53|16437.53|0
1641307330000|2022-01-04 14:42:10|16447.83|16447.83|16447.83|16447.83|16447.83|16447.83|16447.83|16447.83|0
1641307370000|2022-01-04 14:42:50|16443.91|16443.91|16443.91|16443.91|16443.91|16443.91|16443.91|16443.91|0
1641307380000|2022-01-04 14:43:00|16443.37|16443.37|16441.41|16441.41|16443.37|16443.37|16441.41|16441.41|0
1641307390000|2022-01-04 14:43:10|16447.3|16447.3|16447.3|16447.3|16447.3|16447.3|16447.3|16447.3|0
1641307410000|2022-01-04 14:43:30|16449.26|16449.26|16448.45|16448.45|16449.26|16449.26|16448.45|16448.45|0
1641307420000|2022-01-04 14:43:40|16454.34|16454.34|16454.34|16454.34|16454.34|16454.34|16454.34|16454.34|0
1641307450000|2022-01-04 14:44:10|16455.72|16455.72|16455.72|16455.72|16455.72|16455.72|16455.72|16455.72|0
1641307460000|2022-01-04 14:44:20|16453.76|16453.76|16453.76|16453.76|16453.76|16453.76|16453.76|16453.76|0
1641307470000|2022-01-04 14:44:30|16455.72|16455.72|16454.47|16454.47|16455.72|16455.72|16454.47|16454.47|0
1641307500000|2022-01-04 14:45:00|16460.36|16460.36|16462.75|16462.75|16462.75|16462.75|16460.36|16460.36|0
1641307510000|2022-01-04 14:45:10|16463.29|16463.29|16463.82|16463.82|16463.82|16463.82|16463.29|16463.29|0
1641307520000|2022-01-04 14:45:20|16463.29|16463.29|16464.67|16464.67|16464.67|16464.67|16463.29|16463.29|0
1641307540000|2022-01-04 14:45:40|16468.82|16468.82|16465.47|16465.47|16468.82|16468.82|16465.47|16465.47|0
1641307550000|2022-01-04 14:45:50|16466.67|16466.67|16465.84|16465.84|16466.67|16466.67|16465.84|16465.84|0
1641307570000|2022-01-04 14:46:10|16461.91|16461.91|16461.91|16461.91|16461.91|16461.91|16461.91|16461.91|0
1641307590000|2022-01-04 14:46:30|16465.84|16465.84|16465.84|16465.84|16465.84|16465.84|16465.84|16465.84|0
1641307610000|2022-01-04 14:46:50|16465.3|16465.3|16465.3|16465.3|16465.3|16465.3|16465.3|16465.3|0
1641307620000|2022-01-04 14:47:00|16463.92|16463.92|16463.92|16463.92|16463.92|16463.92|16463.92|16463.92|0
1641307640000|2022-01-04 14:47:20|16465.88|16465.88|16463.39|16463.39|16465.88|16465.88|16463.39|16463.39|0
1641307650000|2022-01-04 14:47:30|16461.42|16461.42|16461.42|16461.42|16461.42|16461.42|16461.42|16461.42|0
1641307690000|2022-01-04 14:48:10|16461.84|16461.84|16461.84|16461.84|16461.84|16461.84|16461.84|16461.84|0
1641307700000|2022-01-04 14:48:20|16462.25|16462.25|16462.25|16462.25|16462.25|16462.25|16462.25|16462.25|0
1641307710000|2022-01-04 14:48:30|16463.45|16463.45|16463.45|16463.45|16463.45|16463.45|16463.45|16463.45|0
1641307740000|2022-01-04 14:49:00|16459.52|16459.52|16459.52|16459.52|16459.52|16459.52|16459.52|16459.52|0
1641307760000|2022-01-04 14:49:20|16457.56|16457.56|16453.63|16453.63|16457.56|16457.56|16453.63|16453.63|0
1641307770000|2022-01-04 14:49:30|16455.6|16455.6|16455.6|16455.6|16455.6|16455.6|16455.6|16455.6|0
1641307800000|2022-01-04 14:50:00|16453.63|16453.63|16453.63|16453.63|16453.63|16453.63|16453.63|16453.63|0
1641307840000|2022-01-04 14:50:40|16456.4|16456.4|16456.4|16456.4|16456.4|16456.4|16456.4|16456.4|0
1641307870000|2022-01-04 14:51:10|16456.81|16456.81|16456.28|16456.28|16456.81|16456.81|16456.28|16456.28|0
1641307880000|2022-01-04 14:51:20|16458.24|16458.24|16458.24|16458.24|16458.24|16458.24|16458.24|16458.24|0
1641307890000|2022-01-04 14:51:30|16457.83|16457.83|16457.83|16457.83|16457.83|16457.83|16457.83|16457.83|0
1641307900000|2022-01-04 14:51:40|16456.45|16456.45|16456.45|16456.45|16456.45|16456.45|16456.45|16456.45|0
1641307920000|2022-01-04 14:52:00|16458.41|16458.41|16458.41|16458.41|16458.41|16458.41|16458.41|16458.41|0
1641307940000|2022-01-04 14:52:20|16457.34|16457.34|16458.18|16458.18|16458.18|16458.18|16457.34|16457.34|0
1641307950000|2022-01-04 14:52:30|16459|16459|16459|16459|16459|16459|16459|16459|0
1641307980000|2022-01-04 14:53:00|16462.92|16462.92|16462.92|16462.92|16462.92|16462.92|16462.92|16462.92|0
1641308000000|2022-01-04 14:53:20|16468.81|16468.81|16468.81|16468.81|16468.81|16468.81|16468.81|16468.81|0
1641308020000|2022-01-04 14:53:40|16471.58|16471.58|16473.54|16473.54|16473.54|16473.54|16471.58|16471.58|0
1641308070000|2022-01-04 14:54:30|16472.16|16472.16|16473.54|16473.54|16473.54|16473.54|16472.16|16472.16|0
1641308120000|2022-01-04 14:55:20|16471.58|16471.58|16471.58|16471.58|16471.58|16471.58|16471.58|16471.58|0
1641308160000|2022-01-04 14:56:00|16472.42|16472.42|16471.58|16471.58|16472.42|16472.42|16471.58|16471.58|0
1641308190000|2022-01-04 14:56:30|16471.17|16471.17|16468.14|16468.14|16473.13|16473.13|16468.14|16468.14|0
1641308260000|2022-01-04 14:57:40|16469.53|16469.53|16469.53|16469.53|16469.53|16469.53|16469.53|16469.53|0
1641308330000|2022-01-04 14:58:50|16470.06|16470.06|16471.44|16471.44|16471.44|16471.44|16470.06|16470.06|0
1641308340000|2022-01-04 14:59:00|16472.83|16472.83|16472.41|16472.41|16472.83|16472.83|16472.41|16472.41|0
1641308350000|2022-01-04 14:59:10|16476.34|16476.34|16476.34|16476.34|16476.34|16476.34|16476.34|16476.34|0
1641308410000|2022-01-04 15:00:10|16475.39|16475.39|16475.51|16475.51|16475.51|16475.51|16475.39|16475.39|0
1641308440000|2022-01-04 15:00:40|16474.13|16474.13|16474.13|16474.13|16474.13|16474.13|16474.13|16474.13|0
1641308470000|2022-01-04 15:01:10|16473.06|16473.06|16467.17|16467.17|16473.06|16473.06|16467.17|16467.17|0
1641308480000|2022-01-04 15:01:20|16465.21|16465.21|16462.55|16462.55|16465.21|16465.21|16462.02|16462.02|0
1641308500000|2022-01-04 15:01:40|16462.15|16462.15|16461.33|16461.33|16462.15|16462.15|16461.33|16461.33|0
1641308510000|2022-01-04 15:01:50|16459.95|16459.95|16465.83|16465.83|16465.83|16465.83|16459.95|16459.95|0
1641308520000|2022-01-04 15:02:00|16467.8|16467.8|16467.8|16467.8|16467.8|16467.8|16467.8|16467.8|0
1641308530000|2022-01-04 15:02:10|16461.91|16461.91|16459.95|16459.95|16461.91|16461.91|16459.95|16459.95|0
1641308540000|2022-01-04 15:02:20|16457.98|16457.98|16457.98|16457.98|16457.98|16457.98|16457.98|16457.98|0
1641308550000|2022-01-04 15:02:30|16458.8|16458.8|16458.8|16458.8|16458.8|16458.8|16458.8|16458.8|0
1641308590000|2022-01-04 15:03:10|16459.22|16459.22|16457.92|16457.92|16460.95|16460.95|16457.92|16457.92|0
1641308600000|2022-01-04 15:03:20|16453.99|16453.99|16450.07|16450.07|16453.99|16453.99|16450.07|16450.07|0
1641308620000|2022-01-04 15:03:40|16449.66|16449.66|16444.95|16444.95|16449.66|16449.66|16444.95|16444.95|0
1641308640000|2022-01-04 15:04:00|16444.53|16444.53|16444.53|16444.53|16444.53|16444.53|16444.53|16444.53|0
1641308650000|2022-01-04 15:04:10|16445.92|16445.92|16445.92|16445.92|16445.92|16445.92|16445.92|16445.92|0
1641308670000|2022-01-04 15:04:30|16448.47|16448.47|16447.27|16447.27|16448.47|16448.47|16447.27|16447.27|0
1641308680000|2022-01-04 15:04:40|16445.3|16445.3|16445.3|16445.3|16445.3|16445.3|16445.3|16445.3|0
1641308690000|2022-01-04 15:04:50|16446.5|16446.5|16447.89|16447.89|16447.89|16447.89|16446.5|16446.5|0
1641308700000|2022-01-04 15:05:00|16440.04|16440.04|16434.11|16434.11|16440.04|16440.04|16434.11|16434.11|0
1641308710000|2022-01-04 15:05:10|16430.18|16430.18|16430.18|16430.18|16430.18|16430.18|16430.18|16430.18|0
1641308720000|2022-01-04 15:05:20|16429.11|16429.11|16429.11|16429.11|16429.11|16429.11|16429.11|16429.11|0
1641308750000|2022-01-04 15:05:50|16427.92|16427.92|16427.92|16427.92|16427.92|16427.92|16427.92|16427.92|0
1641308760000|2022-01-04 15:06:00|16427.5|16427.5|16427.5|16427.5|16427.5|16427.5|16427.5|16427.5|0
1641308780000|2022-01-04 15:06:20|16428.88|16428.88|16430.27|16430.27|16430.27|16430.27|16428.88|16428.88|0
1641308790000|2022-01-04 15:06:30|16430.68|16430.68|16434.18|16434.18|16434.18|16434.18|16430.68|16430.68|0
1641308800000|2022-01-04 15:06:40|16436.15|16436.15|16434.18|16434.18|16436.15|16436.15|16434.18|16434.18|0
1641308820000|2022-01-04 15:07:00|16432.22|16432.22|16432.22|16432.22|16432.22|16432.22|16432.22|16432.22|0
1641308840000|2022-01-04 15:07:20|16430.26|16430.26|16430.26|16430.26|16430.26|16430.26|16430.26|16430.26|0
1641308850000|2022-01-04 15:07:30|16426.33|16426.33|16424.37|16424.37|16426.33|16426.33|16424.37|16424.37|0
1641308870000|2022-01-04 15:07:50|16425.57|16425.57|16425.57|16425.57|16425.57|16425.57|16425.57|16425.57|0
1641308880000|2022-01-04 15:08:00|16421.64|16421.64|16415.75|16415.75|16421.64|16421.64|16415.75|16415.75|0
1641308890000|2022-01-04 15:08:10|16421.64|16421.64|16422.05|16422.05|16422.05|16422.05|16421.64|16421.64|0
1641308900000|2022-01-04 15:08:20|16425.97|16425.97|16425.97|16425.97|16425.97|16425.97|16425.97|16425.97|0
1641308910000|2022-01-04 15:08:30|16433.83|16433.83|16433.83|16433.83|16433.83|16433.83|16433.83|16433.83|0
1641308920000|2022-01-04 15:08:40|16431.43|16431.43|16431.43|16431.43|16431.43|16431.43|16431.43|16431.43|0
1641308930000|2022-01-04 15:08:50|16432.81|16432.81|16432.81|16432.81|16432.81|16432.81|16432.81|16432.81|0
1641308940000|2022-01-04 15:09:00|16434.78|16434.78|16434.78|16434.78|16434.78|16434.78|16434.78|16434.78|0
1641308950000|2022-01-04 15:09:10|16430.85|16430.85|16432.23|16432.23|16432.23|16432.23|16430.85|16430.85|0
1641308960000|2022-01-04 15:09:20|16428.31|16428.31|16432.23|16432.23|16432.23|16432.23|16426.35|16426.35|0
1641308980000|2022-01-04 15:09:40|16436.16|16436.16|16437.55|16437.55|16437.55|16437.55|16436.16|16436.16|0
1641309010000|2022-01-04 15:10:10|16439.51|16439.51|16439.51|16439.51|16439.51|16439.51|16439.51|16439.51|0
1641309020000|2022-01-04 15:10:20|16440.89|16440.89|16440.89|16440.89|16440.89|16440.89|16440.89|16440.89|0
1641309040000|2022-01-04 15:10:40|16441.71|16441.71|16441.71|16441.71|16441.71|16441.71|16441.71|16441.71|0
1641309050000|2022-01-04 15:10:50|16443.09|16443.09|16441.71|16441.71|16443.09|16443.09|16441.71|16441.71|0
1641309060000|2022-01-04 15:11:00|16443.67|16443.67|16441.13|16441.13|16443.67|16443.67|16439.75|16439.75|0
1641309070000|2022-01-04 15:11:10|16440.6|16440.6|16440.6|16440.6|16440.6|16440.6|16440.6|16440.6|0
1641309080000|2022-01-04 15:11:20|16438.63|16438.63|16434.71|16434.71|16438.63|16438.63|16434.71|16434.71|0
1641309100000|2022-01-04 15:11:40|16436.09|16436.09|16440.58|16440.58|16440.58|16440.58|16436.09|16436.09|0
1641309170000|2022-01-04 15:12:50|16438.62|16438.62|16438.62|16438.62|16438.62|16438.62|16438.62|16438.62|0
1641309180000|2022-01-04 15:13:00|16438.21|16438.21|16440.17|16440.17|16440.17|16440.17|16438.21|16438.21|0
1641309210000|2022-01-04 15:13:30|16446.06|16446.06|16448.56|16448.56|16448.56|16448.56|16446.06|16446.06|0
1641309220000|2022-01-04 15:13:40|16450.52|16450.52|16450.52|16450.52|16450.52|16450.52|16450.52|16450.52|0
1641309270000|2022-01-04 15:14:30|16442.67|16442.67|16440.17|16440.17|16442.67|16442.67|16440.17|16440.17|0
1641309280000|2022-01-04 15:14:40|16436.24|16436.24|16436.24|16436.24|16436.24|16436.24|16436.24|16436.24|0
1641309300000|2022-01-04 15:15:00|16435.84|16435.84|16437.22|16437.22|16437.22|16437.22|16435.84|16435.84|0
1641309320000|2022-01-04 15:15:20|16438.6|16438.6|16438.6|16438.6|16438.6|16438.6|16438.6|16438.6|0
1641309330000|2022-01-04 15:15:30|16439.99|16439.99|16439.99|16439.99|16439.99|16439.99|16439.99|16439.99|0
1641309340000|2022-01-04 15:15:40|16438.6|16438.6|16437.22|16437.22|16438.6|16438.6|16437.22|16437.22|0
1641309360000|2022-01-04 15:16:00|16435.84|16435.84|16435.84|16435.84|16435.84|16435.84|16435.84|16435.84|0
1641309400000|2022-01-04 15:16:40|16441.72|16441.72|16441.72|16441.72|16441.72|16441.72|16441.72|16441.72|0
1641309420000|2022-01-04 15:17:00|16440.66|16440.66|16440.13|16440.13|16440.66|16440.66|16440.13|16440.13|0
1641309510000|2022-01-04 15:18:30|16440.53|16440.53|16443.29|16443.29|16443.29|16443.29|16440.53|16440.53|0
1641309520000|2022-01-04 15:18:40|16444.96|16444.96|16433.6|16433.6|16444.96|16444.96|16433.6|16433.6|0
1641309550000|2022-01-04 15:19:10|16435.56|16435.56|16435.56|16435.56|16435.56|16435.56|16435.56|16435.56|0
1641309560000|2022-01-04 15:19:20|16435.97|16435.97|16434.72|16434.72|16435.97|16435.97|16434.72|16434.72|0
1641309580000|2022-01-04 15:19:40|16433.52|16433.52|16433.52|16433.52|16433.52|16433.52|16433.52|16433.52|0
1641309590000|2022-01-04 15:19:50|16434.9|16434.9|16434.9|16434.9|16434.9|16434.9|16434.9|16434.9|0
1641309600000|2022-01-04 15:20:00|16434.48|16434.48|16436.45|16436.45|16436.45|16436.45|16434.48|16434.48|0
1641309630000|2022-01-04 15:20:30|16437.65|16437.65|16437.65|16437.65|16437.65|16437.65|16437.65|16437.65|0
1641309640000|2022-01-04 15:20:40|16441.57|16441.57|16441.57|16441.57|16441.57|16441.57|16441.57|16441.57|0
1641309660000|2022-01-04 15:21:00|16435.68|16435.68|16435.68|16435.68|16435.68|16435.68|16435.68|16435.68|0
1641309690000|2022-01-04 15:21:30|16435.27|16435.27|16434.86|16434.86|16435.27|16435.27|16433.89|16433.89|0
1641309710000|2022-01-04 15:21:50|16432.89|16432.89|16432.89|16432.89|16432.89|16432.89|16432.89|16432.89|0
1641309720000|2022-01-04 15:22:00|16432.36|16432.36|16430.4|16430.4|16432.36|16432.36|16430.4|16430.4|0
1641309730000|2022-01-04 15:22:10|16429.33|16429.33|16428.36|16428.36|16429.33|16429.33|16427.95|16427.95|0
1641309740000|2022-01-04 15:22:20|16430.33|16430.33|16430.33|16430.33|16430.33|16430.33|16430.33|16430.33|0
1641309750000|2022-01-04 15:22:30|16432.29|16432.29|16438.18|16438.18|16438.18|16438.18|16432.29|16432.29|0
1641309760000|2022-01-04 15:22:40|16434.25|16434.25|16434.25|16434.25|16434.25|16434.25|16434.25|16434.25|0
1641309770000|2022-01-04 15:22:50|16432.29|16432.29|16430.33|16430.33|16432.29|16432.29|16430.33|16430.33|0
1641309780000|2022-01-04 15:23:00|16426.4|16426.4|16424.44|16424.44|16426.4|16426.4|16424.44|16424.44|0
1641309790000|2022-01-04 15:23:10|16423.91|16423.91|16424.48|16424.48|16424.48|16424.48|16422.52|16422.52|0
1641309830000|2022-01-04 15:23:50|16423.29|16423.29|16416.01|16416.01|16423.29|16423.29|16416.01|16416.01|0
1641309840000|2022-01-04 15:24:00|16417.4|16417.4|16426.03|16426.03|16426.03|16426.03|16417.4|16417.4|0
1641309850000|2022-01-04 15:24:10|16427.99|16427.99|16428.53|16428.53|16428.53|16428.53|16427.99|16427.99|0
1641309860000|2022-01-04 15:24:20|16429.91|16429.91|16429.91|16429.91|16429.91|16429.91|16429.91|16429.91|0
1641309870000|2022-01-04 15:24:30|16431.29|16431.29|16431.29|16431.29|16431.29|16431.29|16431.29|16431.29|0
1641309880000|2022-01-04 15:24:40|16430.76|16430.76|16431.6|16431.6|16431.6|16431.6|16430.76|16430.76|0
1641309890000|2022-01-04 15:24:50|16432.01|16432.01|16432.01|16432.01|16432.01|16432.01|16432.01|16432.01|0
1641309900000|2022-01-04 15:25:00|16430.04|16430.04|16429.3|16429.3|16431.27|16431.27|16429.3|16429.3|0
1641309910000|2022-01-04 15:25:10|16423.42|16423.42|16423.42|16423.42|16423.42|16423.42|16423.42|16423.42|0
1641309920000|2022-01-04 15:25:20|16424.8|16424.8|16424.38|16424.38|16424.8|16424.8|16424.38|16424.38|0
1641309950000|2022-01-04 15:25:50|16421.61|16421.61|16423.58|16423.58|16423.58|16423.58|16421.61|16421.61|0
1641309990000|2022-01-04 15:26:30|16424.39|16424.39|16424.39|16424.39|16424.39|16424.39|16424.39|16424.39|0
1641310000000|2022-01-04 15:26:40|16424.81|16424.81|16424.81|16424.81|16424.81|16424.81|16424.81|16424.81|0
1641310020000|2022-01-04 15:27:00|16423.97|16423.97|16420.22|16420.22|16423.97|16423.97|16420.22|16420.22|0
1641310040000|2022-01-04 15:27:20|16418.83|16418.83|16418.83|16418.83|16418.83|16418.83|16418.83|16418.83|0
1641310050000|2022-01-04 15:27:30|16418.3|16418.3|16415.53|16415.53|16418.3|16418.3|16415.53|16415.53|0
1641310060000|2022-01-04 15:27:40|16414.15|16414.15|16413.74|16413.74|16414.15|16414.15|16413.74|16413.74|0
1641310070000|2022-01-04 15:27:50|16413.33|16413.33|16415.29|16415.29|16415.29|16415.29|16413.33|16413.33|0
1641310080000|2022-01-04 15:28:00|16417.26|16417.26|16417.26|16417.26|16417.26|16417.26|16417.26|16417.26|0
1641310120000|2022-01-04 15:28:40|16418.46|16418.46|16418.46|16418.46|16418.46|16418.46|16418.46|16418.46|0
1641310140000|2022-01-04 15:29:00|16424.35|16424.35|16420.01|16420.01|16424.35|16424.35|16420.01|16420.01|0
1641310160000|2022-01-04 15:29:20|16422.78|16422.78|16426.13|16426.13|16426.13|16426.13|16421.4|16421.4|0
1641310190000|2022-01-04 15:29:50|16425.59|16425.59|16425.59|16425.59|16425.59|16425.59|16425.59|16425.59|0
1641310210000|2022-01-04 15:30:10|16426.98|16426.98|16427.81|16427.81|16427.81|16427.81|16426.98|16426.98|0
1641310220000|2022-01-04 15:30:20|16427.4|16427.4|16429.03|16429.03|16429.03|16429.03|16427.4|16427.4|0
1641310230000|2022-01-04 15:30:30|16428.5|16428.5|16426|16426|16428.5|16428.5|16426|16426|0
1641310240000|2022-01-04 15:30:40|16424.62|16424.62|16424.62|16424.62|16424.62|16424.62|16424.62|16424.62|0
1641310250000|2022-01-04 15:30:50|16425.15|16425.15|16425.15|16425.15|16425.15|16425.15|16425.15|16425.15|0
1641310260000|2022-01-04 15:31:00|16421.22|16421.22|16417.88|16417.88|16421.22|16421.22|16417.88|16417.88|0
1641310270000|2022-01-04 15:31:10|16415.91|16415.91|16415.91|16415.91|16415.91|16415.91|16415.91|16415.91|0
1641310290000|2022-01-04 15:31:30|16417.3|16417.3|16413.37|16413.37|16417.3|16417.3|16413.37|16413.37|0
1641310300000|2022-01-04 15:31:40|16411.41|16411.41|16411.41|16411.41|16411.41|16411.41|16411.41|16411.41|0
1641310320000|2022-01-04 15:32:00|16411|16411|16412.38|16412.38|16412.38|16412.38|16411|16411|0
1641310340000|2022-01-04 15:32:20|16413.58|16413.58|16413.58|16413.58|16413.58|16413.58|16413.58|16413.58|0
1641310380000|2022-01-04 15:33:00|16415.54|16415.54|16410.97|16410.97|16415.54|16415.54|16410.97|16410.97|0
1641310390000|2022-01-04 15:33:10|16409.59|16409.59|16408.52|16408.52|16409.59|16409.59|16408.52|16408.52|0
1641310400000|2022-01-04 15:33:20|16409.91|16409.91|16409.91|16409.91|16409.91|16409.91|16409.91|16409.91|0
1641310420000|2022-01-04 15:33:40|16410.97|16410.97|16410.97|16410.97|16410.97|16410.97|16409.91|16409.91|0
1641310430000|2022-01-04 15:33:50|16409.01|16409.01|16406.24|16406.24|16409.01|16409.01|16406.24|16406.24|0
1641310450000|2022-01-04 15:34:10|16404.28|16404.28|16403.87|16403.87|16404.81|16404.81|16403.87|16403.87|0
1641310460000|2022-01-04 15:34:20|16404.29|16404.29|16409.6|16409.6|16409.6|16409.6|16404.29|16404.29|0
1641310510000|2022-01-04 15:35:10|16409.18|16409.18|16407.26|16407.26|16409.18|16409.18|16407.26|16407.26|0
1641310540000|2022-01-04 15:35:40|16401.37|16401.37|16403.34|16403.34|16403.34|16403.34|16401.37|16401.37|0
1641310550000|2022-01-04 15:35:50|16405.3|16405.3|16405.3|16405.3|16405.3|16405.3|16403.34|16403.34|0
1641310570000|2022-01-04 15:36:10|16401.37|16401.37|16403.34|16403.34|16403.34|16403.34|16401.37|16401.37|0
1641310580000|2022-01-04 15:36:20|16407.26|16407.26|16407.26|16407.26|16407.26|16407.26|16407.26|16407.26|0
1641310600000|2022-01-04 15:36:40|16408.46|16408.46|16408.46|16408.46|16408.46|16408.46|16408.46|16408.46|0
1641310610000|2022-01-04 15:36:50|16407.08|16407.08|16407.08|16407.08|16407.08|16407.08|16407.08|16407.08|0
1641310650000|2022-01-04 15:37:30|16399.23|16399.23|16397.26|16397.26|16399.23|16399.23|16397.26|16397.26|0
1641310680000|2022-01-04 15:38:00|16397.8|16397.8|16397.8|16397.8|16397.8|16397.8|16397.8|16397.8|0
1641310710000|2022-01-04 15:38:30|16395.83|16395.83|16395.83|16395.83|16395.83|16395.83|16395.83|16395.83|0
1641310720000|2022-01-04 15:38:40|16395.3|16395.3|16395.3|16395.3|16395.3|16395.3|16395.3|16395.3|0
1641310730000|2022-01-04 15:38:50|16396.5|16396.5|16396.5|16396.5|16396.5|16396.5|16396.5|16396.5|0
1641310760000|2022-01-04 15:39:20|16395.11|16395.11|16393.31|16393.31|16395.11|16395.11|16393.31|16393.31|0
1641310770000|2022-01-04 15:39:30|16391.93|16391.93|16391.93|16391.93|16391.93|16391.93|16391.93|16391.93|0
1641310790000|2022-01-04 15:39:50|16390.54|16390.54|16390.54|16390.54|16390.54|16390.54|16390.54|16390.54|0
1641310800000|2022-01-04 15:40:00|16389.73|16389.73|16395.61|16395.61|16395.61|16395.61|16389.73|16389.73|0
1641310830000|2022-01-04 15:40:30|16399.54|16399.54|16401.5|16401.5|16401.5|16401.5|16399.54|16399.54|0
1641310840000|2022-01-04 15:40:40|16403.47|16403.47|16403.47|16403.47|16403.47|16403.47|16403.47|16403.47|0
1641310870000|2022-01-04 15:41:10|16402.93|16402.93|16402.93|16402.93|16402.93|16402.93|16402.93|16402.93|0
1641310890000|2022-01-04 15:41:30|16399.01|16399.01|16404.9|16404.9|16404.9|16404.9|16399.01|16399.01|0
1641310920000|2022-01-04 15:42:00|16405.43|16405.43|16406.78|16406.78|16406.78|16406.78|16405.43|16405.43|0
1641310930000|2022-01-04 15:42:10|16407.85|16407.85|16407.85|16407.85|16407.85|16407.85|16407.85|16407.85|0
1641310940000|2022-01-04 15:42:20|16406.46|16406.46|16406.46|16406.46|16406.46|16406.46|16406.46|16406.46|0
1641310950000|2022-01-04 15:42:30|16405.08|16405.08|16405.08|16405.08|16405.08|16405.08|16405.08|16405.08|0
1641310960000|2022-01-04 15:42:40|16405.91|16405.91|16405.91|16405.91|16405.91|16405.91|16405.91|16405.91|0
1641310970000|2022-01-04 15:42:50|16403.95|16403.95|16403.95|16403.95|16403.95|16403.95|16403.95|16403.95|0
1641310980000|2022-01-04 15:43:00|16406.72|16406.72|16406.72|16406.72|16406.72|16406.72|16406.72|16406.72|0
1641311000000|2022-01-04 15:43:20|16402.79|16402.79|16404.76|16404.76|16404.76|16404.76|16402.79|16402.79|0
1641311010000|2022-01-04 15:43:30|16405.57|16405.57|16398.54|16398.54|16406.39|16406.39|16398.54|16398.54|0
1641311020000|2022-01-04 15:43:40|16399.07|16399.07|16399.6|16399.6|16399.6|16399.6|16399.07|16399.07|0
1641311030000|2022-01-04 15:43:50|16398.54|16398.54|16398.54|16398.54|16398.54|16398.54|16398.54|16398.54|0
1641311040000|2022-01-04 15:44:00|16401.31|16401.31|16401.31|16401.31|16401.31|16401.31|16401.31|16401.31|0
1641311060000|2022-01-04 15:44:20|16399.34|16399.34|16399.34|16399.34|16399.34|16399.34|16399.34|16399.34|0
1641311070000|2022-01-04 15:44:30|16397.38|16397.38|16393.45|16393.45|16397.38|16397.38|16393.45|16393.45|0
1641311080000|2022-01-04 15:44:40|16397.38|16397.38|16397.38|16397.38|16397.38|16397.38|16397.38|16397.38|0
1641311100000|2022-01-04 15:45:00|16396.54|16396.54|16396.54|16396.54|16396.54|16396.54|16396.54|16396.54|0
1641311120000|2022-01-04 15:45:20|16395.73|16395.73|16394.38|16394.38|16395.73|16395.73|16394.38|16394.38|0
1641311130000|2022-01-04 15:45:30|16392.41|16392.41|16392.41|16392.41|16392.41|16392.41|16392.41|16392.41|0
1641311140000|2022-01-04 15:45:40|16394.38|16394.38|16394.38|16394.38|16394.38|16394.38|16394.38|16394.38|0
1641311160000|2022-01-04 15:46:00|16390.45|16390.45|16389.25|16389.25|16390.45|16390.45|16387.29|16387.29|0
1641311180000|2022-01-04 15:46:20|16387.87|16387.87|16389.83|16389.83|16389.83|16389.83|16387.87|16387.87|0
1641311200000|2022-01-04 15:46:40|16393.76|16393.76|16393.76|16393.76|16393.76|16393.76|16393.76|16393.76|0
1641311210000|2022-01-04 15:46:50|16393.35|16393.35|16396.01|16396.01|16396.01|16396.01|16393.35|16393.35|0
1641311220000|2022-01-04 15:47:00|16394.82|16394.82|16394.82|16394.82|16394.82|16394.82|16394.82|16394.82|0
1641311230000|2022-01-04 15:47:10|16394.28|16394.28|16400.98|16400.98|16400.98|16400.98|16394.28|16394.28|0
1641311250000|2022-01-04 15:47:30|16410.79|16410.79|16410.79|16410.79|16410.79|16410.79|16408.83|16408.83|0
1641311260000|2022-01-04 15:47:40|16412.76|16412.76|16414.72|16414.72|16414.72|16414.72|16412.76|16412.76|0
1641311270000|2022-01-04 15:47:50|16408.83|16408.83|16410.79|16410.79|16410.79|16410.79|16408.83|16408.83|0
1641311280000|2022-01-04 15:48:00|16412.18|16412.18|16412.18|16412.18|16412.18|16412.18|16412.18|16412.18|0
1641311320000|2022-01-04 15:48:40|16413.24|16413.24|16410.52|16410.52|16413.24|16413.24|16409.32|16409.32|0
1641311330000|2022-01-04 15:48:50|16414.44|16414.44|16416.04|16416.04|16416.04|16416.04|16414.44|16414.44|0
1641311340000|2022-01-04 15:49:00|16412.12|16412.12|16418.08|16418.08|16418.08|16418.08|16412.12|16412.12|0
1641311350000|2022-01-04 15:49:10|16418.49|16418.49|16418.49|16418.49|16418.49|16418.49|16418.49|16418.49|0
1641311360000|2022-01-04 15:49:20|16414.57|16414.57|16414.57|16414.57|16414.57|16414.57|16414.57|16414.57|0
1641311370000|2022-01-04 15:49:30|16412.6|16412.6|16411.46|16411.46|16413.42|16413.42|16411.46|16411.46|0
1641311400000|2022-01-04 15:50:00|16415.38|16415.38|16410.24|16410.24|16417.35|16417.35|16410.24|16410.24|0
1641311410000|2022-01-04 15:50:10|16408.28|16408.28|16408.28|16408.28|16410.24|16410.24|16408.28|16408.28|0
1641311420000|2022-01-04 15:50:20|16406.9|16406.9|16405.7|16405.7|16406.9|16406.9|16405.7|16405.7|0
1641311450000|2022-01-04 15:50:50|16406.23|16406.23|16408.19|16408.19|16408.19|16408.19|16404.27|16404.27|0
1641311480000|2022-01-04 15:51:20|16410.16|16410.16|16412.12|16412.12|16412.12|16412.12|16410.16|16410.16|0
1641311540000|2022-01-04 15:52:20|16408.19|16408.19|16408.19|16408.19|16408.19|16408.19|16408.19|16408.19|0
1641311550000|2022-01-04 15:52:30|16406.81|16406.81|16403.63|16403.63|16406.81|16406.81|16403.63|16403.63|0
1641311580000|2022-01-04 15:53:00|16403.22|16403.22|16403.22|16403.22|16403.22|16403.22|16403.22|16403.22|0
1641311590000|2022-01-04 15:53:10|16397.33|16397.33|16397.33|16397.33|16397.33|16397.33|16397.33|16397.33|0
1641311610000|2022-01-04 15:53:30|16403.22|16403.22|16403.22|16403.22|16403.22|16403.22|16403.22|16403.22|0
1641311630000|2022-01-04 15:53:50|16403.75|16403.75|16403.75|16403.75|16403.75|16403.75|16403.75|16403.75|0
1641311650000|2022-01-04 15:54:10|16399.82|16399.82|16397.86|16397.86|16399.82|16399.82|16397.86|16397.86|0
1641311660000|2022-01-04 15:54:20|16396.48|16396.48|16393.71|16393.71|16396.48|16396.48|16393.71|16393.71|0
1641311670000|2022-01-04 15:54:30|16397.63|16397.63|16397.63|16397.63|16397.63|16397.63|16397.63|16397.63|0
1641311680000|2022-01-04 15:54:40|16389.78|16389.78|16389.78|16389.78|16389.78|16389.78|16389.78|16389.78|0
1641311710000|2022-01-04 15:55:10|16393.71|16393.71|16397.63|16397.63|16397.63|16397.63|16393.71|16393.71|0
1641311730000|2022-01-04 15:55:30|16395.67|16395.67|16395.67|16395.67|16395.67|16395.67|16395.67|16395.67|0
1641311750000|2022-01-04 15:55:50|16394.29|16394.29|16394.29|16394.29|16394.69|16394.69|16394.29|16394.29|0
1641311760000|2022-01-04 15:56:00|16396.25|16396.25|16397.63|16397.63|16397.63|16397.63|16396.25|16396.25|0
1641311770000|2022-01-04 15:56:10|16397.22|16397.22|16396.16|16396.16|16397.22|16397.22|16396.16|16396.16|0
1641311780000|2022-01-04 15:56:20|16395.74|16395.74|16394.36|16394.36|16395.74|16395.74|16394.36|16394.36|0
1641311870000|2022-01-04 15:57:50|16392.76|16392.76|16390.79|16390.79|16392.76|16392.76|16390.79|16390.79|0
1641311880000|2022-01-04 15:58:00|16392.76|16392.76|16392.76|16392.76|16392.76|16392.76|16392.76|16392.76|0
1641311900000|2022-01-04 15:58:20|16388.83|16388.83|16388.83|16388.83|16388.83|16388.83|16388.83|16388.83|0
1641311910000|2022-01-04 15:58:30|16390.21|16390.21|16390.21|16390.21|16390.21|16390.21|16390.21|16390.21|0
1641311930000|2022-01-04 15:58:50|16389.81|16389.81|16390.34|16390.34|16390.34|16390.34|16389.81|16389.81|0
1641311950000|2022-01-04 15:59:10|16392.3|16392.3|16394.1|16394.1|16394.1|16394.1|16392.3|16392.3|0
1641311960000|2022-01-04 15:59:20|16393.69|16393.69|16391.72|16391.72|16393.69|16393.69|16391.72|16391.72|0
1641311970000|2022-01-04 15:59:30|16389.76|16389.76|16387.8|16387.8|16389.76|16389.76|16387.8|16387.8|0
1641311980000|2022-01-04 15:59:40|16389.76|16389.76|16389.76|16389.76|16389.76|16389.76|16389.76|16389.76|0
1641311990000|2022-01-04 15:59:50|16391.72|16391.72|16392.27|16392.27|16393.11|16393.11|16391.72|16391.72|0
1641312000000|2022-01-04 16:00:00|16388.35|16388.35|16384.83|16384.83|16388.75|16388.75|16384.83|16384.83|0
1641312010000|2022-01-04 16:00:10|16388.75|16388.75|16388.19|16388.19|16388.75|16388.75|16386.38|16386.38|0
1641312020000|2022-01-04 16:00:20|16387.78|16387.78|16385.41|16385.41|16389.33|16389.33|16385.41|16385.41|0
1641312050000|2022-01-04 16:00:50|16384.87|16384.87|16384.87|16384.87|16384.87|16384.87|16384.87|16384.87|0
1641312070000|2022-01-04 16:01:10|16382.91|16382.91|16380.95|16380.95|16382.91|16382.91|16380.95|16380.95|0
1641312080000|2022-01-04 16:01:20|16382.91|16382.91|16379.23|16379.23|16383.69|16383.69|16379.23|16379.23|0
1641312090000|2022-01-04 16:01:30|16377.27|16377.27|16377.27|16377.27|16377.27|16377.27|16373.34|16373.34|0
1641312110000|2022-01-04 16:01:50|16381.19|16381.19|16383.16|16383.16|16383.16|16383.16|16381.19|16381.19|0
1641312120000|2022-01-04 16:02:00|16383.57|16383.57|16388.98|16388.98|16388.98|16388.98|16383.57|16383.57|0
1641312130000|2022-01-04 16:02:10|16387.01|16387.01|16387.01|16387.01|16387.01|16387.01|16387.01|16387.01|0
1641312140000|2022-01-04 16:02:20|16383.09|16383.09|16383.09|16383.09|16383.09|16383.09|16383.09|16383.09|0
1641312160000|2022-01-04 16:02:40|16385.05|16385.05|16385.05|16385.05|16385.05|16385.05|16385.05|16385.05|0
1641312170000|2022-01-04 16:02:50|16387.01|16387.01|16387.01|16387.01|16387.01|16387.01|16387.01|16387.01|0
1641312180000|2022-01-04 16:03:00|16386.59|16386.59|16383.48|16383.48|16386.59|16386.59|16383.48|16383.48|0
1641312190000|2022-01-04 16:03:10|16379.55|16379.55|16379.55|16379.55|16379.55|16379.55|16379.55|16379.55|0
1641312220000|2022-01-04 16:03:40|16381.52|16381.52|16381.52|16381.52|16381.52|16381.52|16381.52|16381.52|0
1641312240000|2022-01-04 16:04:00|16381.11|16381.11|16381.11|16381.11|16381.11|16381.11|16381.11|16381.11|0
1641312250000|2022-01-04 16:04:10|16380.57|16380.57|16378.78|16378.78|16380.57|16380.57|16378.78|16378.78|0
1641312260000|2022-01-04 16:04:20|16377.4|16377.4|16377.4|16377.4|16377.4|16377.4|16377.4|16377.4|0
1641312270000|2022-01-04 16:04:30|16375.8|16375.8|16381.69|16381.69|16385.61|16385.61|16375.8|16375.8|0
1641312310000|2022-01-04 16:05:10|16383.65|16383.65|16383.65|16383.65|16383.65|16383.65|16383.65|16383.65|0
1641312330000|2022-01-04 16:05:30|16381.69|16381.69|16381.69|16381.69|16381.69|16381.69|16381.69|16381.69|0
1641312340000|2022-01-04 16:05:40|16381.28|16381.28|16377.35|16377.35|16381.28|16381.28|16377.35|16377.35|0
1641312350000|2022-01-04 16:05:50|16377.89|16377.89|16377.89|16377.89|16377.89|16377.89|16377.89|16377.89|0
1641312390000|2022-01-04 16:06:30|16377.35|16377.35|16373.43|16373.43|16377.35|16377.35|16373.43|16373.43|0
1641312400000|2022-01-04 16:06:40|16371.46|16371.46|16375.39|16375.39|16375.39|16375.39|16371.46|16371.46|0
1641312460000|2022-01-04 16:07:40|16373.43|16373.43|16373.43|16373.43|16373.43|16373.43|16373.43|16373.43|0
1641312500000|2022-01-04 16:08:20|16375.39|16375.39|16374.86|16374.86|16375.39|16375.39|16374.86|16374.86|0
1641312510000|2022-01-04 16:08:30|16374.02|16374.02|16374.02|16374.02|16374.55|16374.55|16373.49|16373.49|0
1641312520000|2022-01-04 16:08:40|16374.55|16374.55|16374.55|16374.55|16374.55|16374.55|16374.55|16374.55|0
1641312570000|2022-01-04 16:09:30|16373.17|16373.17|16373.17|16373.17|16373.17|16373.17|16373.17|16373.17|0
1641312580000|2022-01-04 16:09:40|16373.59|16373.59|16373.59|16373.59|16373.59|16373.59|16373.59|16373.59|0
1641312600000|2022-01-04 16:10:00|16371.62|16371.62|16377.51|16377.51|16377.51|16377.51|16371.62|16371.62|0
1641312610000|2022-01-04 16:10:10|16375.55|16375.55|16375.55|16375.55|16375.55|16375.55|16375.55|16375.55|0
1641312640000|2022-01-04 16:10:40|16375.02|16375.02|16373.05|16373.05|16375.02|16375.02|16373.05|16373.05|0
1641312660000|2022-01-04 16:11:00|16371.09|16371.09|16371.09|16371.09|16371.09|16371.09|16371.09|16371.09|0
1641312680000|2022-01-04 16:11:20|16369.84|16369.84|16369.84|16369.84|16369.84|16369.84|16369.84|16369.84|0
1641312700000|2022-01-04 16:11:40|16368.58|16368.58|16368.58|16368.58|16368.58|16368.58|16368.58|16368.58|0
1641312720000|2022-01-04 16:12:00|16369.84|16369.84|16369.84|16369.84|16369.84|16369.84|16369.84|16369.84|0
1641312730000|2022-01-04 16:12:10|16367.87|16367.87|16365.91|16365.91|16367.87|16367.87|16365.91|16365.91|0
1641312740000|2022-01-04 16:12:20|16367.87|16367.87|16367.87|16367.87|16367.87|16367.87|16367.87|16367.87|0
1641312750000|2022-01-04 16:12:30|16368.41|16368.41|16368.82|16368.82|16368.82|16368.82|16368.41|16368.41|0
1641312770000|2022-01-04 16:12:50|16369.23|16369.23|16371.2|16371.2|16371.2|16371.2|16369.23|16369.23|0
1641312790000|2022-01-04 16:13:10|16370.79|16370.79|16370.79|16370.79|16370.79|16370.79|16370.79|16370.79|0
1641312800000|2022-01-04 16:13:20|16370.26|16370.26|16370.26|16370.26|16370.26|16370.26|16370.26|16370.26|0
1641312810000|2022-01-04 16:13:30|16369.42|16369.42|16369.42|16369.42|16369.42|16369.42|16369.42|16369.42|0
1641312820000|2022-01-04 16:13:40|16365.49|16365.49|16370.49|16370.49|16373.35|16373.35|16365.49|16365.49|0
1641312860000|2022-01-04 16:14:20|16376.38|16376.38|16376.38|16376.38|16376.38|16376.38|16376.38|16376.38|0
1641312880000|2022-01-04 16:14:40|16372.45|16372.45|16372.45|16372.45|16372.45|16372.45|16372.45|16372.45|0
1641312890000|2022-01-04 16:14:50|16371.92|16371.92|16371.92|16371.92|16371.92|16371.92|16371.92|16371.92|0
1641312910000|2022-01-04 16:15:10|16373.88|16373.88|16373.88|16373.88|16375.84|16375.84|16373.88|16373.88|0
1641312920000|2022-01-04 16:15:20|16371.92|16371.92|16373.88|16373.88|16373.88|16373.88|16371.92|16371.92|0
1641312930000|2022-01-04 16:15:30|16375.84|16375.84|16375.84|16375.84|16375.84|16375.84|16375.84|16375.84|0
1641312940000|2022-01-04 16:15:40|16373.88|16373.88|16373.88|16373.88|16373.88|16373.88|16373.88|16373.88|0
1641312960000|2022-01-04 16:16:00|16371.92|16371.92|16371.92|16371.92|16371.92|16371.92|16371.92|16371.92|0
1641312970000|2022-01-04 16:16:10|16373.88|16373.88|16371.48|16371.48|16373.88|16373.88|16371.48|16371.48|0
1641312980000|2022-01-04 16:16:20|16371.06|16371.06|16369.87|16369.87|16371.06|16371.06|16369.87|16369.87|0
1641312990000|2022-01-04 16:16:30|16369.46|16369.46|16367.5|16367.5|16369.46|16369.46|16367.5|16367.5|0
1641313000000|2022-01-04 16:16:40|16365.53|16365.53|16365.53|16365.53|16365.53|16365.53|16365.53|16365.53|0
1641313010000|2022-01-04 16:16:50|16364.33|16364.33|16368.26|16368.26|16368.26|16368.26|16364.33|16364.33|0
1641313040000|2022-01-04 16:17:20|16367.85|16367.85|16367.85|16367.85|16367.85|16367.85|16367.85|16367.85|0
1641313050000|2022-01-04 16:17:30|16363.93|16363.93|16363.93|16363.93|16363.93|16363.93|16363.93|16363.93|0
1641313060000|2022-01-04 16:17:40|16362.86|16362.86|16363.93|16363.93|16363.93|16363.93|16362.86|16362.86|0
1641313080000|2022-01-04 16:18:00|16361.96|16361.96|16361.96|16361.96|16361.96|16361.96|16361.96|16361.96|0
1641313160000|2022-01-04 16:19:20|16362.5|16362.5|16362.5|16362.5|16362.5|16362.5|16362.5|16362.5|0
1641313170000|2022-01-04 16:19:30|16362.08|16362.08|16362.08|16362.08|16362.08|16362.08|16362.08|16362.08|0
1641313200000|2022-01-04 16:20:00|16366|16366|16367.97|16367.97|16367.97|16367.97|16366|16366|0
1641313220000|2022-01-04 16:20:20|16364.04|16364.04|16364.04|16364.04|16364.04|16364.04|16364.04|16364.04|0
1641313230000|2022-01-04 16:20:30|16366.41|16366.41|16366.41|16366.41|16366.41|16366.41|16366.41|16366.41|0
1641313240000|2022-01-04 16:20:40|16362.49|16362.49|16362.49|16362.49|16362.49|16362.49|16362.49|16362.49|0
1641313250000|2022-01-04 16:20:50|16366.41|16366.41|16366.41|16366.41|16366.41|16366.41|16366.41|16366.41|0
1641313260000|2022-01-04 16:21:00|16366.83|16366.83|16366.83|16366.83|16366.83|16366.83|16366.83|16366.83|0
1641313270000|2022-01-04 16:21:10|16362.9|16362.9|16364.87|16364.87|16364.87|16364.87|16362.9|16362.9|0
1641313280000|2022-01-04 16:21:20|16365.29|16365.29|16365.29|16365.29|16365.29|16365.29|16365.29|16365.29|0
1641313300000|2022-01-04 16:21:40|16363.32|16363.32|16365.29|16365.29|16365.29|16365.29|16363.32|16363.32|0
1641313320000|2022-01-04 16:22:00|16363.32|16363.32|16364.52|16364.52|16364.52|16364.52|16359.4|16359.4|0
1641313340000|2022-01-04 16:22:20|16362.56|16362.56|16362.56|16362.56|16362.56|16362.56|16362.56|16362.56|0
1641313350000|2022-01-04 16:22:30|16360.59|16360.59|16362.02|16362.02|16362.56|16362.56|16360.59|16360.59|0
1641313360000|2022-01-04 16:22:40|16360.06|16360.06|16358.1|16358.1|16360.06|16360.06|16358.1|16358.1|0
1641313380000|2022-01-04 16:23:00|16356.14|16356.14|16356.14|16356.14|16356.14|16356.14|16356.14|16356.14|0
1641313390000|2022-01-04 16:23:10|16354.17|16354.17|16354.17|16354.17|16354.17|16354.17|16354.17|16354.17|0
1641313400000|2022-01-04 16:23:20|16358.1|16358.1|16358.1|16358.1|16358.1|16358.1|16358.1|16358.1|0
1641313410000|2022-01-04 16:23:30|16354.17|16354.17|16352.79|16352.79|16354.17|16354.17|16352.79|16352.79|0
1641313420000|2022-01-04 16:23:40|16354.75|16354.75|16352.79|16352.79|16354.75|16354.75|16350.82|16350.82|0
1641313440000|2022-01-04 16:24:00|16352.37|16352.37|16352.37|16352.37|16352.37|16352.37|16352.37|16352.37|0
1641313450000|2022-01-04 16:24:10|16354.33|16354.33|16354.33|16354.33|16354.33|16354.33|16354.33|16354.33|0
1641313460000|2022-01-04 16:24:20|16354.87|16354.87|16354.87|16354.87|16354.87|16354.87|16354.87|16354.87|0
1641313470000|2022-01-04 16:24:30|16355.28|16355.28|16353.32|16353.32|16355.28|16355.28|16353.32|16353.32|0
1641313480000|2022-01-04 16:24:40|16355.28|16355.28|16353.85|16353.85|16355.28|16355.28|16353.32|16353.32|0
1641313490000|2022-01-04 16:24:50|16351.89|16351.89|16351.89|16351.89|16351.89|16351.89|16351.89|16351.89|0
1641313500000|2022-01-04 16:25:00|16353.85|16353.85|16355.82|16355.82|16357.78|16357.78|16353.85|16353.85|0
1641313510000|2022-01-04 16:25:10|16355.41|16355.41|16355.41|16355.41|16357.37|16357.37|16353.45|16353.45|0
1641313520000|2022-01-04 16:25:20|16354.02|16354.02|16351|16351|16354.02|16354.02|16351|16351|0
1641313530000|2022-01-04 16:25:30|16354.92|16354.92|16354.92|16354.92|16354.92|16354.92|16354.92|16354.92|0
1641313540000|2022-01-04 16:25:40|16355.45|16355.45|16354.88|16354.88|16355.45|16355.45|16353.49|16353.49|0
1641313550000|2022-01-04 16:25:50|16356.26|16356.26|16356.26|16356.26|16356.26|16356.26|16356.26|16356.26|0
1641313560000|2022-01-04 16:26:00|16360.19|16360.19|16358.22|16358.22|16360.19|16360.19|16358.22|16358.22|0
1641313570000|2022-01-04 16:26:10|16360.19|16360.19|16358.22|16358.22|16360.19|16360.19|16358.22|16358.22|0
1641313590000|2022-01-04 16:26:30|16356.26|16356.26|16354.3|16354.3|16356.26|16356.26|16354.3|16354.3|0
1641313600000|2022-01-04 16:26:40|16354.71|16354.71|16354.71|16354.71|16354.71|16354.71|16354.71|16354.71|0
1641313610000|2022-01-04 16:26:50|16352.74|16352.74|16354.71|16354.71|16354.71|16354.71|16352.74|16352.74|0
1641313620000|2022-01-04 16:27:00|16356.67|16356.67|16358.63|16358.63|16364.52|16364.52|16356.67|16356.67|0
1641313630000|2022-01-04 16:27:10|16357.25|16357.25|16357.25|16357.25|16357.25|16357.25|16357.25|16357.25|0
1641313640000|2022-01-04 16:27:20|16353.32|16353.32|16352.79|16352.79|16353.32|16353.32|16352.79|16352.79|0
1641313660000|2022-01-04 16:27:40|16350.82|16350.82|16350.82|16350.82|16350.82|16350.82|16350.82|16350.82|0
1641313670000|2022-01-04 16:27:50|16348.86|16348.86|16348.86|16348.86|16348.86|16348.86|16348.86|16348.86|0
1641313680000|2022-01-04 16:28:00|16348.03|16348.03|16347.79|16347.79|16348.99|16348.99|16347.61|16347.61|0
1641313690000|2022-01-04 16:28:10|16347.39|16347.39|16347.96|16347.96|16349.35|16349.35|16347.39|16347.39|0
1641313700000|2022-01-04 16:28:20|16351.89|16351.89|16347.96|16347.96|16351.89|16351.89|16347.96|16347.96|0
1641313710000|2022-01-04 16:28:30|16346|16346|16345.47|16345.47|16346|16346|16345.47|16345.47|0
1641313720000|2022-01-04 16:28:40|16344.65|16344.65|16344.65|16344.65|16344.65|16344.65|16344.65|16344.65|0
1641313730000|2022-01-04 16:28:50|16350.54|16350.54|16350.54|16350.54|16350.54|16350.54|16350.54|16350.54|0
1641313740000|2022-01-04 16:29:00|16349.72|16349.72|16355.03|16355.03|16355.03|16355.03|16349.72|16349.72|0
1641313750000|2022-01-04 16:29:10|16356.42|16356.42|16358.05|16358.05|16358.05|16358.05|16356.42|16356.42|0
1641313760000|2022-01-04 16:29:20|16356.83|16356.83|16354.06|16354.06|16356.83|16356.83|16354.06|16354.06|0
1641313770000|2022-01-04 16:29:30|16352.67|16352.67|16358.01|16358.01|16358.01|16358.01|16349.55|16349.55|0
1641313780000|2022-01-04 16:29:40|16356.81|16356.81|16356.81|16356.81|16359.58|16359.58|16356.81|16356.81|0
1641313790000|2022-01-04 16:29:50|16357.35|16357.35|16363.97|16363.97|16363.97|16363.97|16357.35|16357.35|0
1641370510000|2022-01-05 08:15:10|16394.09|16394.09|16396.05|16396.05|16396.05|16396.05|16394.09|16394.09|0
1641370520000|2022-01-05 08:15:20|16388.2|16388.2|16388.2|16388.2|16388.2|16388.2|16388.2|16388.2|0
1641370540000|2022-01-05 08:15:40|16389.59|16389.59|16384.85|16384.85|16389.59|16389.59|16384.85|16384.85|0
1641370590000|2022-01-05 08:16:30|16383.25|16383.25|16383.25|16383.25|16383.25|16383.25|16383.25|16383.25|0
1641370600000|2022-01-05 08:16:40|16386.02|16386.02|16386.02|16386.02|16386.02|16386.02|16386.02|16386.02|0
1641370610000|2022-01-05 08:16:50|16387.99|16387.99|16387.99|16387.99|16387.99|16387.99|16387.99|16387.99|0
1641370620000|2022-01-05 08:17:00|16380.13|16380.13|16380.13|16380.13|16380.13|16380.13|16380.13|16380.13|0
1641370650000|2022-01-05 08:17:30|16378.17|16378.17|16378.17|16378.17|16378.17|16378.17|16378.17|16378.17|0
1641370720000|2022-01-05 08:18:40|16374.24|16374.24|16366.39|16366.39|16374.24|16374.24|16366.39|16366.39|0
1641370740000|2022-01-05 08:19:00|16361.8|16361.8|16361.8|16361.8|16361.8|16361.8|16361.8|16361.8|0
1641370750000|2022-01-05 08:19:10|16360.6|16360.6|16359.4|16359.4|16360.6|16360.6|16359.4|16359.4|0
1641370760000|2022-01-05 08:19:20|16365.29|16365.29|16365.29|16365.29|16365.29|16365.29|16365.29|16365.29|0
1641370780000|2022-01-05 08:19:40|16371.18|16371.18|16374.77|16374.77|16374.77|16374.77|16371.18|16371.18|0
1641370800000|2022-01-05 08:20:00|16376.73|16376.73|16376.73|16376.73|16376.73|16376.73|16376.73|16376.73|0
1641370810000|2022-01-05 08:20:10|16380.66|16380.66|16384.23|16384.23|16388.16|16388.16|16380.66|16380.66|0
1641370820000|2022-01-05 08:20:20|16385.43|16385.43|16385.43|16385.43|16385.43|16385.43|16385.43|16385.43|0
1641370870000|2022-01-05 08:21:10|16386.63|16386.63|16386.63|16386.63|16386.63|16386.63|16386.63|16386.63|0
1641370940000|2022-01-05 08:22:20|16390.78|16390.78|16393.55|16393.55|16393.55|16393.55|16390.78|16390.78|0
1641370950000|2022-01-05 08:22:30|16390.78|16390.78|16392.17|16392.17|16392.17|16392.17|16390.78|16390.78|0
1641370970000|2022-01-05 08:22:50|16390.97|16390.97|16392.17|16392.17|16392.17|16392.17|16390.97|16390.97|0
1641370980000|2022-01-05 08:23:00|16390.97|16390.97|16388.2|16388.2|16390.97|16390.97|16388.2|16388.2|0
1641371000000|2022-01-05 08:23:20|16389.27|16389.27|16400.44|16400.44|16400.44|16400.44|16389.27|16389.27|0
1641371020000|2022-01-05 08:23:40|16408.29|16408.29|16408.29|16408.29|16408.29|16408.29|16408.29|16408.29|0
1641371040000|2022-01-05 08:24:00|16402.4|16402.4|16402.4|16402.4|16402.4|16402.4|16402.4|16402.4|0
1641371070000|2022-01-05 08:24:30|16401.02|16401.02|16402.4|16402.4|16403.78|16403.78|16401.02|16401.02|0
1641371170000|2022-01-05 08:26:10|16400|16400|16400|16400|16400|16400|16400|16400|0
1641371260000|2022-01-05 08:27:40|16398.62|16398.62|16398.62|16398.62|16398.62|16398.62|16398.62|16398.62|0
1641371270000|2022-01-05 08:27:50|16394.47|16394.47|16393.08|16393.08|16394.47|16394.47|16393.08|16393.08|0
1641371280000|2022-01-05 08:28:00|16390.99|16390.99|16390.99|16390.99|16390.99|16390.99|16390.99|16390.99|0
1641371310000|2022-01-05 08:28:30|16387.07|16387.07|16387.07|16387.07|16387.07|16387.07|16387.07|16387.07|0
1641371320000|2022-01-05 08:28:40|16390.99|16390.99|16395.15|16395.15|16395.15|16395.15|16390.99|16390.99|0
1641371330000|2022-01-05 08:28:50|16397.65|16397.65|16399.62|16399.62|16399.62|16399.62|16397.65|16397.65|0
1641371360000|2022-01-05 08:29:20|16389.8|16389.8|16389.8|16389.8|16389.8|16389.8|16389.8|16389.8|0
1641371370000|2022-01-05 08:29:30|16392.57|16392.57|16392.57|16392.57|16392.57|16392.57|16392.57|16392.57|0
1641371410000|2022-01-05 08:30:10|16394.53|16394.53|16394.53|16394.53|16394.53|16394.53|16394.53|16394.53|0
1641371420000|2022-01-05 08:30:20|16393.15|16393.15|16393.15|16393.15|16393.15|16393.15|16393.15|16393.15|0
1641371430000|2022-01-05 08:30:30|16391.19|16391.19|16391.19|16391.19|16391.19|16391.19|16391.19|16391.19|0
1641371450000|2022-01-05 08:30:50|16389.22|16389.22|16389.22|16389.22|16389.22|16389.22|16389.22|16389.22|0
1641371500000|2022-01-05 08:31:40|16393.15|16393.15|16393.15|16393.15|16393.15|16393.15|16393.15|16393.15|0
1641371550000|2022-01-05 08:32:30|16387.26|16387.26|16387.26|16387.26|16387.26|16387.26|16387.26|16387.26|0
1641371560000|2022-01-05 08:32:40|16389.22|16389.22|16390.29|16390.29|16390.29|16390.29|16389.22|16389.22|0
1641371580000|2022-01-05 08:33:00|16391.67|16391.67|16392.87|16392.87|16392.87|16392.87|16391.67|16391.67|0
1641371610000|2022-01-05 08:33:30|16394.47|16394.47|16394.47|16394.47|16394.47|16394.47|16394.47|16394.47|0
1641371690000|2022-01-05 08:34:50|16396.43|16396.43|16396.43|16396.43|16396.43|16396.43|16396.43|16396.43|0
1641371710000|2022-01-05 08:35:10|16394.83|16394.83|16394.83|16394.83|16394.83|16394.83|16394.83|16394.83|0
1641371730000|2022-01-05 08:35:30|16396.8|16396.8|16396.8|16396.8|16396.8|16396.8|16396.8|16396.8|0
1641371780000|2022-01-05 08:36:20|16394.03|16394.03|16388.88|16388.88|16394.03|16394.03|16388.88|16388.88|0
1641371790000|2022-01-05 08:36:30|16387.5|16387.5|16387.5|16387.5|16387.5|16387.5|16387.5|16387.5|0
1641371860000|2022-01-05 08:37:40|16388.56|16388.56|16389.4|16389.4|16389.4|16389.4|16388.56|16388.56|0
1641371890000|2022-01-05 08:38:10|16390.79|16390.79|16390.79|16390.79|16390.79|16390.79|16390.79|16390.79|0
1641371910000|2022-01-05 08:38:30|16392.17|16392.17|16392.17|16392.17|16392.17|16392.17|16392.17|16392.17|0
1641371920000|2022-01-05 08:38:40|16403.95|16403.95|16401.98|16401.98|16403.95|16403.95|16401.98|16401.98|0
1641371940000|2022-01-05 08:39:00|16405.91|16405.91|16405.91|16405.91|16405.91|16405.91|16401.98|16401.98|0
1641371950000|2022-01-05 08:39:10|16403.95|16403.95|16401.55|16401.55|16403.95|16403.95|16401.55|16401.55|0
1641371970000|2022-01-05 08:39:30|16405.48|16405.48|16405.48|16405.48|16405.48|16405.48|16405.48|16405.48|0
1641371980000|2022-01-05 08:39:40|16403.51|16403.51|16403.51|16403.51|16403.51|16403.51|16403.51|16403.51|0
1641372000000|2022-01-05 08:40:00|16405.6|16405.6|16405.6|16405.6|16405.6|16405.6|16405.6|16405.6|0
1641372020000|2022-01-05 08:40:20|16408.37|16408.37|16408.37|16408.37|16408.37|16408.37|16408.37|16408.37|0
1641372070000|2022-01-05 08:41:10|16414.26|16414.26|16418.19|16418.19|16418.19|16418.19|16414.26|16414.26|0
1641372080000|2022-01-05 08:41:20|16416.22|16416.22|16414.26|16414.26|16416.22|16416.22|16414.26|16414.26|0
1641372090000|2022-01-05 08:41:30|16412.88|16412.88|16414.26|16414.26|16414.26|16414.26|16412.88|16412.88|0
1641372100000|2022-01-05 08:41:40|16415.65|16415.65|16415.65|16415.65|16415.65|16415.65|16415.65|16415.65|0
1641372120000|2022-01-05 08:42:00|16416.84|16416.84|16416.84|16416.84|16416.84|16416.84|16416.84|16416.84|0
1641372130000|2022-01-05 08:42:10|16415.46|16415.46|16415.46|16415.46|16415.46|16415.46|16415.46|16415.46|0
1641372140000|2022-01-05 08:42:20|16411.53|16411.53|16411.53|16411.53|16411.53|16411.53|16411.53|16411.53|0
1641372180000|2022-01-05 08:43:00|16417.42|16417.42|16418.81|16418.81|16418.81|16418.81|16417.42|16417.42|0
1641372190000|2022-01-05 08:43:10|16414.88|16414.88|16410.96|16410.96|16414.88|16414.88|16410.96|16410.96|0
1641372200000|2022-01-05 08:43:20|16413.09|16413.09|16413.62|16413.62|16413.62|16413.62|16413.09|16413.09|0
1641372220000|2022-01-05 08:43:40|16414.15|16414.15|16413.09|16413.09|16414.15|16414.15|16413.09|16413.09|0
1641372230000|2022-01-05 08:43:50|16414.34|16414.34|16413.81|16413.81|16414.34|16414.34|16413.81|16413.81|0
1641372240000|2022-01-05 08:44:00|16415.41|16415.41|16419.33|16419.33|16419.33|16419.33|16415.41|16415.41|0
1641372320000|2022-01-05 08:45:20|16421.3|16421.3|16424.41|16424.41|16425.22|16425.22|16421.3|16421.3|0
1641372330000|2022-01-05 08:45:30|16422.44|16422.44|16414.59|16414.59|16422.44|16422.44|16414.59|16414.59|0
1641372380000|2022-01-05 08:46:20|16410.67|16410.67|16404.78|16404.78|16410.67|16410.67|16404.78|16404.78|0
1641372410000|2022-01-05 08:46:50|16402.38|16402.38|16406.31|16406.31|16406.31|16406.31|16402.38|16402.38|0
1641372440000|2022-01-05 08:47:20|16404.34|16404.34|16404.34|16404.34|16404.34|16404.34|16404.34|16404.34|0
1641372450000|2022-01-05 08:47:30|16402.38|16402.38|16402.38|16402.38|16402.38|16402.38|16402.38|16402.38|0
1641372460000|2022-01-05 08:47:40|16406.31|16406.31|16406.31|16406.31|16406.31|16406.31|16406.31|16406.31|0
1641372470000|2022-01-05 08:47:50|16408.27|16408.27|16406.31|16406.31|16408.27|16408.27|16406.31|16406.31|0
1641372480000|2022-01-05 08:48:00|16402.13|16402.13|16401.29|16401.29|16402.13|16402.13|16401.29|16401.29|0
1641372490000|2022-01-05 08:48:10|16399.33|16399.33|16399.33|16399.33|16399.33|16399.33|16399.33|16399.33|0
1641372520000|2022-01-05 08:48:40|16402.1|16402.1|16398.17|16398.17|16402.1|16402.1|16398.17|16398.17|0
1641372530000|2022-01-05 08:48:50|16402.1|16402.1|16402.1|16402.1|16402.1|16402.1|16402.1|16402.1|0
1641372540000|2022-01-05 08:49:00|16407.63|16407.63|16407.63|16407.63|16407.63|16407.63|16407.63|16407.63|0
1641372560000|2022-01-05 08:49:20|16406.25|16406.25|16404.86|16404.86|16406.25|16406.25|16404.86|16404.86|0
1641372570000|2022-01-05 08:49:30|16403.48|16403.48|16403.48|16403.48|16403.48|16403.48|16403.48|16403.48|0
1641372600000|2022-01-05 08:50:00|16407.63|16407.63|16407.63|16407.63|16407.63|16407.63|16407.63|16407.63|0
1641372650000|2022-01-05 08:50:50|16408.17|16408.17|16408.17|16408.17|16408.17|16408.17|16408.17|16408.17|0
1641372660000|2022-01-05 08:51:00|16402.28|16402.28|16394.83|16394.83|16402.28|16402.28|16394.83|16394.83|0
1641372670000|2022-01-05 08:51:10|16393.45|16393.45|16393.45|16393.45|16393.45|16393.45|16393.45|16393.45|0
1641372680000|2022-01-05 08:51:20|16403.26|16403.26|16404.46|16404.46|16404.46|16404.46|16403.26|16403.26|0
1641372730000|2022-01-05 08:52:10|16398.57|16398.57|16398.57|16398.57|16398.57|16398.57|16398.57|16398.57|0
1641372850000|2022-01-05 08:54:10|16401.34|16401.34|16401.34|16401.34|16401.34|16401.34|16401.34|16401.34|0
1641372900000|2022-01-05 08:55:00|16403.01|16403.01|16403.01|16403.01|16403.01|16403.01|16403.01|16403.01|0
1641372940000|2022-01-05 08:55:40|16401.95|16401.95|16401.95|16401.95|16401.95|16401.95|16401.95|16401.95|0
1641372950000|2022-01-05 08:55:50|16403.91|16403.91|16411.76|16411.76|16411.76|16411.76|16403.91|16403.91|0
1641372960000|2022-01-05 08:56:00|16417.65|16417.65|16410.93|16410.93|16417.65|16417.65|16410.93|16410.93|0
1641372970000|2022-01-05 08:56:10|16408.79|16408.79|16409.33|16409.33|16409.33|16409.33|16408.26|16408.26|0
1641373000000|2022-01-05 08:56:40|16407.94|16407.94|16409.33|16409.33|16409.33|16409.33|16407.94|16407.94|0
1641373020000|2022-01-05 08:57:00|16407.36|16407.36|16407.36|16407.36|16407.36|16407.36|16407.36|16407.36|0
1641373090000|2022-01-05 08:58:10|16405.4|16405.4|16405.4|16405.4|16405.4|16405.4|16405.4|16405.4|0
1641373130000|2022-01-05 08:58:50|16406.6|16406.6|16406.6|16406.6|16406.6|16406.6|16406.6|16406.6|0
1641373170000|2022-01-05 08:59:30|16398.75|16398.75|16398.75|16398.75|16398.75|16398.75|16398.75|16398.75|0
1641373180000|2022-01-05 08:59:40|16392.86|16392.86|16392.86|16392.86|16392.86|16392.86|16392.86|16392.86|0
1641373190000|2022-01-05 08:59:50|16391.79|16391.79|16391.79|16391.79|16391.79|16391.79|16391.79|16391.79|0
1641373220000|2022-01-05 09:00:20|16392.86|16392.86|16392.86|16392.86|16392.86|16392.86|16392.86|16392.86|0
1641373250000|2022-01-05 09:00:50|16398.75|16398.75|16398.75|16398.75|16398.75|16398.75|16398.75|16398.75|0
1641373360000|2022-01-05 09:02:40|16393.21|16393.21|16393.21|16393.21|16394.59|16394.59|16393.21|16393.21|0
1641373410000|2022-01-05 09:03:30|16394.59|16394.59|16397.14|16397.14|16398.52|16398.52|16394.59|16394.59|0
1641373420000|2022-01-05 09:03:40|16398.52|16398.52|16398.52|16398.52|16398.52|16398.52|16398.52|16398.52|0
1641373450000|2022-01-05 09:04:10|16399.9|16399.9|16399.9|16399.9|16399.9|16399.9|16399.9|16399.9|0
1641373470000|2022-01-05 09:04:30|16399.07|16399.07|16399.07|16399.07|16399.07|16399.07|16399.07|16399.07|0
1641373500000|2022-01-05 09:05:00|16404.96|16404.96|16404.96|16404.96|16404.96|16404.96|16404.96|16404.96|0
1641373570000|2022-01-05 09:06:10|16408.88|16408.88|16408.88|16408.88|16408.88|16408.88|16408.88|16408.88|0
1641373610000|2022-01-05 09:06:50|16410.27|16410.27|16416.78|16416.78|16416.78|16416.78|16410.27|16410.27|0
1641373630000|2022-01-05 09:07:10|16420.7|16420.7|16420.7|16420.7|16420.7|16420.7|16420.7|16420.7|0
1641373650000|2022-01-05 09:07:30|16422.67|16422.67|16422.67|16422.67|16422.67|16422.67|16422.67|16422.67|0
1641373660000|2022-01-05 09:07:40|16424.63|16424.63|16424.63|16424.63|16424.63|16424.63|16424.63|16424.63|0
1641373680000|2022-01-05 09:08:00|16422.67|16422.67|16420.17|16420.17|16422.67|16422.67|16420.17|16420.17|0
1641373700000|2022-01-05 09:08:20|16420.58|16420.58|16420.58|16420.58|16420.58|16420.58|16420.58|16420.58|0
1641373790000|2022-01-05 09:09:50|16414.69|16414.69|16414.69|16414.69|16414.69|16414.69|16414.69|16414.69|0
1641373810000|2022-01-05 09:10:10|16413.62|16413.62|16411.66|16411.66|16413.62|16413.62|16411.66|16411.66|0
1641373870000|2022-01-05 09:11:10|16407.73|16407.73|16407.73|16407.73|16407.73|16407.73|16407.73|16407.73|0
1641373880000|2022-01-05 09:11:20|16410.5|16410.5|16404.61|16404.61|16410.5|16410.5|16404.61|16404.61|0
1641373890000|2022-01-05 09:11:30|16403.23|16403.23|16403.23|16403.23|16403.23|16403.23|16403.23|16403.23|0
1641373950000|2022-01-05 09:12:30|16405.19|16405.19|16405.19|16405.19|16405.19|16405.19|16405.19|16405.19|0
1641373980000|2022-01-05 09:13:00|16403.81|16403.81|16401.84|16401.84|16403.81|16403.81|16401.84|16401.84|0
1641373990000|2022-01-05 09:13:10|16405.77|16405.77|16403.81|16403.81|16405.77|16405.77|16403.81|16403.81|0
1641374000000|2022-01-05 09:13:20|16405.77|16405.77|16405.77|16405.77|16405.77|16405.77|16405.77|16405.77|0
1641374010000|2022-01-05 09:13:30|16409.7|16409.7|16412.28|16412.28|16412.28|16412.28|16409.7|16409.7|0
1641374030000|2022-01-05 09:13:50|16413.66|16413.66|16415.63|16415.63|16415.63|16415.63|16413.66|16413.66|0
1641374050000|2022-01-05 09:14:10|16409.74|16409.74|16409.74|16409.74|16409.74|16409.74|16409.74|16409.74|0
1641374080000|2022-01-05 09:14:40|16417.59|16417.59|16417.59|16417.59|16417.59|16417.59|16417.59|16417.59|0
1641374100000|2022-01-05 09:15:00|16417.46|16417.46|16423.75|16423.75|16423.75|16423.75|16417.46|16417.46|0
1641374110000|2022-01-05 09:15:10|16424.17|16424.17|16424.17|16424.17|16424.17|16424.17|16424.17|16424.17|0
1641374150000|2022-01-05 09:15:50|16422.79|16422.79|16424.17|16424.17|16424.17|16424.17|16422.79|16422.79|0
1641374180000|2022-01-05 09:16:20|16422.21|16422.21|16422.21|16422.21|16422.21|16422.21|16422.21|16422.21|0
1641374200000|2022-01-05 09:16:40|16428.1|16428.1|16432.6|16432.6|16432.6|16432.6|16428.1|16428.1|0
1641374210000|2022-01-05 09:16:50|16433.98|16433.98|16433.98|16433.98|16433.98|16433.98|16433.98|16433.98|0
1641374260000|2022-01-05 09:17:40|16431.21|16431.21|16431.21|16431.21|16431.21|16431.21|16431.21|16431.21|0
1641374270000|2022-01-05 09:17:50|16432.6|16432.6|16429.08|16429.08|16433.01|16433.01|16429.08|16429.08|0
1641374300000|2022-01-05 09:18:20|16427.7|16427.7|16427.7|16427.7|16427.7|16427.7|16427.7|16427.7|0
1641374310000|2022-01-05 09:18:30|16429.66|16429.66|16429.66|16429.66|16429.66|16429.66|16429.66|16429.66|0
1641374330000|2022-01-05 09:18:50|16425.73|16425.73|16425.73|16425.73|16425.73|16425.73|16425.73|16425.73|0
1641374340000|2022-01-05 09:19:00|16424.9|16424.9|16424.9|16424.9|16424.9|16424.9|16424.9|16424.9|0
1641374360000|2022-01-05 09:19:20|16420.97|16420.97|16420.97|16420.97|16420.97|16420.97|16420.97|16420.97|0
1641374380000|2022-01-05 09:19:40|16422.93|16422.93|16422.93|16422.93|16422.93|16422.93|16422.93|16422.93|0
1641374390000|2022-01-05 09:19:50|16426.86|16426.86|16426.86|16426.86|16426.86|16426.86|16426.86|16426.86|0
1641374400000|2022-01-05 09:20:00|16430.79|16430.79|16430.79|16430.79|16430.79|16430.79|16430.79|16430.79|0
1641374410000|2022-01-05 09:20:10|16438.64|16438.64|16436.68|16436.68|16438.64|16438.64|16436.68|16436.68|0
1641374420000|2022-01-05 09:20:20|16437.74|16437.74|16438.28|16438.28|16438.28|16438.28|16437.74|16437.74|0
1641374460000|2022-01-05 09:21:00|16438.81|16438.81|16438.81|16438.81|16438.81|16438.81|16438.81|16438.81|0
1641374480000|2022-01-05 09:21:20|16436.85|16436.85|16436.85|16436.85|16436.85|16436.85|16436.85|16436.85|0
1641374500000|2022-01-05 09:21:40|16428.99|16428.99|16427.2|16427.2|16428.99|16428.99|16427.2|16427.2|0
1641374530000|2022-01-05 09:22:10|16429.16|16429.16|16429.87|16429.87|16431.25|16431.25|16429.16|16429.16|0
1641374540000|2022-01-05 09:22:20|16431.83|16431.83|16434.21|16434.21|16434.21|16434.21|16431.83|16431.83|0
1641374550000|2022-01-05 09:22:30|16430.29|16430.29|16430.29|16430.29|16430.29|16430.29|16430.29|16430.29|0
1641374560000|2022-01-05 09:22:40|16429.22|16429.22|16431.18|16431.18|16431.18|16431.18|16429.22|16429.22|0
1641374570000|2022-01-05 09:22:50|16432.57|16432.57|16432.57|16432.57|16432.57|16432.57|16432.57|16432.57|0
1641374580000|2022-01-05 09:23:00|16426.68|16426.68|16429.87|16429.87|16429.87|16429.87|16426.68|16426.68|0
1641374600000|2022-01-05 09:23:20|16428.48|16428.48|16428.48|16428.48|16428.48|16428.48|16428.48|16428.48|0
1641374660000|2022-01-05 09:24:20|16429.87|16429.87|16429.87|16429.87|16429.87|16429.87|16429.87|16429.87|0
1641374670000|2022-01-05 09:24:30|16433.79|16433.79|16437.72|16437.72|16437.72|16437.72|16433.79|16433.79|0
1641374680000|2022-01-05 09:24:40|16439.68|16439.68|16437.72|16437.72|16439.68|16439.68|16437.72|16437.72|0
1641374690000|2022-01-05 09:24:50|16433.79|16433.79|16433.79|16433.79|16433.79|16433.79|16433.79|16433.79|0
1641374710000|2022-01-05 09:25:10|16435.76|16435.76|16435.76|16435.76|16435.76|16435.76|16435.76|16435.76|0
1641374770000|2022-01-05 09:26:10|16434.37|16434.37|16434.37|16434.37|16434.37|16434.37|16434.37|16434.37|0
1641374800000|2022-01-05 09:26:40|16436.33|16436.33|16438.3|16438.3|16438.3|16438.3|16436.33|16436.33|0
1641374820000|2022-01-05 09:27:00|16440.26|16440.26|16440.26|16440.26|16440.26|16440.26|16440.26|16440.26|0
1641374830000|2022-01-05 09:27:10|16434.37|16434.37|16434.37|16434.37|16434.37|16434.37|16434.37|16434.37|0
1641374840000|2022-01-05 09:27:20|16435.76|16435.76|16435.76|16435.76|16435.76|16435.76|16435.76|16435.76|0
1641374940000|2022-01-05 09:29:00|16439.68|16439.68|16439.68|16439.68|16439.68|16439.68|16439.68|16439.68|0
1641374950000|2022-01-05 09:29:10|16443.61|16443.61|16438.07|16438.07|16443.61|16443.61|16438.07|16438.07|0
1641374990000|2022-01-05 09:29:50|16439.32|16439.32|16437.36|16437.36|16439.32|16439.32|16437.36|16437.36|0
1641375050000|2022-01-05 09:30:50|16438.75|16438.75|16432.12|16432.12|16440.38|16440.38|16432.12|16432.12|0
1641375070000|2022-01-05 09:31:10|16434.08|16434.08|16434.08|16434.08|16434.08|16434.08|16434.08|16434.08|0
1641375080000|2022-01-05 09:31:20|16428.77|16428.77|16432.05|16432.05|16432.05|16432.05|16428.77|16428.77|0
1641375090000|2022-01-05 09:31:30|16431.21|16431.21|16431.21|16431.21|16431.21|16431.21|16431.21|16431.21|0
1641375120000|2022-01-05 09:32:00|16427.29|16427.29|16419.48|16419.48|16427.29|16427.29|16418.63|16418.63|0
1641375130000|2022-01-05 09:32:10|16418.28|16418.28|16418.28|16418.28|16418.28|16418.28|16418.28|16418.28|0
1641375150000|2022-01-05 09:32:30|16417.75|16417.75|16417.75|16417.75|16417.75|16417.75|16417.75|16417.75|0
1641375170000|2022-01-05 09:32:50|16419.71|16419.71|16419.71|16419.71|16419.71|16419.71|16419.71|16419.71|0
1641375180000|2022-01-05 09:33:00|16421.68|16421.68|16421.68|16421.68|16421.68|16421.68|16421.68|16421.68|0
1641375190000|2022-01-05 09:33:10|16420.29|16420.29|16420.29|16420.29|16420.29|16420.29|16420.29|16420.29|0
1641375250000|2022-01-05 09:34:10|16421.49|16421.49|16421.49|16421.49|16421.49|16421.49|16421.49|16421.49|0
1641375260000|2022-01-05 09:34:20|16424.26|16424.26|16426.49|16426.49|16427.03|16427.03|16424.26|16424.26|0
1641375270000|2022-01-05 09:34:30|16425.11|16425.11|16425.11|16425.11|16427.07|16427.07|16425.11|16425.11|0
1641375290000|2022-01-05 09:34:50|16423.15|16423.15|16423.15|16423.15|16423.15|16423.15|16423.15|16423.15|0
1641375310000|2022-01-05 09:35:10|16419.22|16419.22|16422.44|16422.44|16422.44|16422.44|16419.22|16419.22|0
1641375330000|2022-01-05 09:35:30|16420.4|16420.4|16416.4|16416.4|16420.8|16420.8|16416.4|16416.4|0
1641375340000|2022-01-05 09:35:40|16417.22|16417.22|16417.22|16417.22|16417.22|16417.22|16417.22|16417.22|0
1641375360000|2022-01-05 09:36:00|16411.33|16411.33|16411.33|16411.33|16411.33|16411.33|16411.33|16411.33|0
1641375370000|2022-01-05 09:36:10|16411.74|16411.74|16412.15|16412.15|16412.15|16412.15|16411.74|16411.74|0
1641375380000|2022-01-05 09:36:20|16413.53|16413.53|16413.53|16413.53|16413.53|16413.53|16413.53|16413.53|0
1641375390000|2022-01-05 09:36:30|16410.95|16410.95|16408.99|16408.99|16410.95|16410.95|16408.99|16408.99|0
1641375460000|2022-01-05 09:37:40|16407.39|16407.39|16409.35|16409.35|16409.35|16409.35|16407.39|16407.39|0
1641375470000|2022-01-05 09:37:50|16413.28|16413.28|16413.28|16413.28|16413.28|16413.28|16413.28|16413.28|0
1641375500000|2022-01-05 09:38:20|16409.35|16409.35|16409.35|16409.35|16409.35|16409.35|16409.35|16409.35|0
1641375510000|2022-01-05 09:38:30|16411.31|16411.31|16415.24|16415.24|16415.24|16415.24|16411.31|16411.31|0
1641375520000|2022-01-05 09:38:40|16417.2|16417.2|16417.2|16417.2|16417.2|16417.2|16417.2|16417.2|0
1641375530000|2022-01-05 09:38:50|16416.37|16416.37|16413.82|16413.82|16416.37|16416.37|16413.82|16413.82|0
1641375540000|2022-01-05 09:39:00|16412.43|16412.43|16411.05|16411.05|16412.43|16412.43|16411.05|16411.05|0
1641375560000|2022-01-05 09:39:20|16409.98|16409.98|16409.98|16409.98|16409.98|16409.98|16409.98|16409.98|0
1641375570000|2022-01-05 09:39:30|16407.21|16407.21|16407.21|16407.21|16407.21|16407.21|16407.21|16407.21|0
1641375590000|2022-01-05 09:39:50|16403.29|16403.29|16403.29|16403.29|16403.29|16403.29|16403.29|16403.29|0
1641375640000|2022-01-05 09:40:40|16404.67|16404.67|16404.67|16404.67|16404.67|16404.67|16404.67|16404.67|0
1641375650000|2022-01-05 09:40:50|16402.71|16402.71|16400.74|16400.74|16402.71|16402.71|16400.74|16400.74|0
1641375690000|2022-01-05 09:41:30|16399.93|16399.93|16398.54|16398.54|16399.93|16399.93|16398.54|16398.54|0
1641375700000|2022-01-05 09:41:40|16402.47|16402.47|16403.54|16403.54|16403.54|16403.54|16402.47|16402.47|0
1641375710000|2022-01-05 09:41:50|16404.73|16404.73|16404.73|16404.73|16404.73|16404.73|16404.73|16404.73|0
1641375800000|2022-01-05 09:43:20|16403.35|16403.35|16403.35|16403.35|16403.35|16403.35|16403.35|16403.35|0
1641375840000|2022-01-05 09:44:00|16404.73|16404.73|16408.66|16408.66|16408.66|16408.66|16404.73|16404.73|0
1641375850000|2022-01-05 09:44:10|16404.73|16404.73|16404.73|16404.73|16404.73|16404.73|16404.73|16404.73|0
1641375940000|2022-01-05 09:45:40|16406.7|16406.7|16406.7|16406.7|16406.7|16406.7|16406.7|16406.7|0
1641375950000|2022-01-05 09:45:50|16412.59|16412.59|16410.62|16410.62|16412.59|16412.59|16410.62|16410.62|0
1641376000000|2022-01-05 09:46:40|16409.24|16409.24|16407.85|16407.85|16409.24|16409.24|16407.85|16407.85|0
1641376010000|2022-01-05 09:46:50|16405.89|16405.89|16409.82|16409.82|16409.82|16409.82|16405.89|16405.89|0
1641376020000|2022-01-05 09:47:00|16407.85|16407.85|16407.85|16407.85|16407.85|16407.85|16407.85|16407.85|0
1641376050000|2022-01-05 09:47:30|16403.93|16403.93|16403.93|16403.93|16403.93|16403.93|16403.93|16403.93|0
1641376080000|2022-01-05 09:48:00|16405.31|16405.31|16405.31|16405.31|16405.31|16405.31|16405.31|16405.31|0
1641376140000|2022-01-05 09:49:00|16409.24|16409.24|16409.24|16409.24|16409.24|16409.24|16409.24|16409.24|0
1641376210000|2022-01-05 09:50:10|16407.28|16407.28|16407.28|16407.28|16407.28|16407.28|16407.28|16407.28|0
1641376220000|2022-01-05 09:50:20|16405.89|16405.89|16405.89|16405.89|16405.89|16405.89|16405.89|16405.89|0
1641376270000|2022-01-05 09:51:10|16406.73|16406.73|16406.73|16406.73|16406.73|16406.73|16406.73|16406.73|0
1641376280000|2022-01-05 09:51:20|16412.62|16412.62|16414.58|16414.58|16418.51|16418.51|16412.62|16412.62|0
1641376310000|2022-01-05 09:51:50|16416.54|16416.54|16416.54|16416.54|16416.54|16416.54|16416.54|16416.54|0
1641376340000|2022-01-05 09:52:20|16416.01|16416.01|16416.01|16416.01|16416.01|16416.01|16416.01|16416.01|0
1641376350000|2022-01-05 09:52:30|16412.08|16412.08|16412.08|16412.08|16412.08|16412.08|16412.08|16412.08|0
1641376370000|2022-01-05 09:52:50|16410.12|16410.12|16410.12|16410.12|16410.12|16410.12|16410.12|16410.12|0
1641376380000|2022-01-05 09:53:00|16408.74|16408.74|16404.81|16404.81|16408.74|16408.74|16404.81|16404.81|0
1641376480000|2022-01-05 09:54:40|16403.43|16403.43|16400.66|16400.66|16403.43|16403.43|16400.66|16400.66|0
1641376490000|2022-01-05 09:54:50|16402.62|16402.62|16404.58|16404.58|16404.58|16404.58|16400.66|16400.66|0
1641376520000|2022-01-05 09:55:20|16405.97|16405.97|16400.08|16400.08|16405.97|16405.97|16400.08|16400.08|0
1641376530000|2022-01-05 09:55:30|16401.46|16401.46|16401.46|16401.46|16401.46|16401.46|16401.46|16401.46|0
1641376590000|2022-01-05 09:56:30|16402.3|16402.3|16402.3|16402.3|16402.3|16402.3|16402.3|16402.3|0
1641376750000|2022-01-05 09:59:10|16398.37|16398.37|16396.41|16396.41|16398.37|16398.37|16394.45|16394.45|0
1641376760000|2022-01-05 09:59:20|16395.02|16395.02|16389.71|16389.71|16395.02|16395.02|16389.71|16389.71|0
1641376780000|2022-01-05 09:59:40|16387.75|16387.75|16387.75|16387.75|16387.75|16387.75|16387.75|16387.75|0
1641376810000|2022-01-05 10:00:10|16387.22|16387.22|16387.22|16387.22|16387.22|16387.22|16387.22|16387.22|0
1641376820000|2022-01-05 10:00:20|16386.15|16386.15|16386.15|16386.15|16386.15|16386.15|16386.15|16386.15|0
1641376830000|2022-01-05 10:00:30|16385.09|16385.09|16385.09|16385.09|16385.09|16385.09|16385.09|16385.09|0
1641376840000|2022-01-05 10:00:40|16383.12|16383.12|16385.09|16385.09|16385.09|16385.09|16383.12|16383.12|0
1641376850000|2022-01-05 10:00:50|16381.16|16381.16|16381.69|16381.69|16381.69|16381.69|16381.16|16381.16|0
1641376860000|2022-01-05 10:01:00|16381.27|16381.27|16383.24|16383.24|16383.24|16383.24|16381.27|16381.27|0
1641376870000|2022-01-05 10:01:10|16384.3|16384.3|16385.69|16385.69|16385.69|16385.69|16384.3|16384.3|0
1641376880000|2022-01-05 10:01:20|16387.65|16387.65|16383.73|16383.73|16387.65|16387.65|16383.73|16383.73|0
1641377000000|2022-01-05 10:03:20|16381.76|16381.76|16377.84|16377.84|16381.76|16381.76|16377.84|16377.84|0
1641377010000|2022-01-05 10:03:30|16379.8|16379.8|16377.84|16377.84|16379.8|16379.8|16377.84|16377.84|0
1641377030000|2022-01-05 10:03:50|16369.98|16369.98|16369.98|16369.98|16369.98|16369.98|16369.98|16369.98|0
1641377040000|2022-01-05 10:04:00|16373.91|16373.91|16373.91|16373.91|16375.87|16375.87|16373.91|16373.91|0
1641377070000|2022-01-05 10:04:30|16369.98|16369.98|16373.91|16373.91|16373.91|16373.91|16369.98|16369.98|0
1641377110000|2022-01-05 10:05:10|16373.07|16373.07|16371.11|16371.11|16373.07|16373.07|16371.11|16371.11|0
1641377140000|2022-01-05 10:05:40|16375.04|16375.04|16375.04|16375.04|16375.04|16375.04|16375.04|16375.04|0
1641377150000|2022-01-05 10:05:50|16373.07|16373.07|16371.11|16371.11|16373.07|16373.07|16369.15|16369.15|0
1641377180000|2022-01-05 10:06:20|16373.07|16373.07|16373.07|16373.07|16373.07|16373.07|16373.07|16373.07|0
1641377200000|2022-01-05 10:06:40|16369.15|16369.15|16367.19|16367.19|16369.15|16369.15|16367.19|16367.19|0
1641377250000|2022-01-05 10:07:30|16363.26|16363.26|16363.26|16363.26|16363.26|16363.26|16363.26|16363.26|0
1641377260000|2022-01-05 10:07:40|16364.08|16364.08|16364.08|16364.08|16364.08|16364.08|16364.08|16364.08|0
1641377290000|2022-01-05 10:08:10|16366.04|16366.04|16366.04|16366.04|16366.04|16366.04|16366.04|16366.04|0
1641377320000|2022-01-05 10:08:40|16367.42|16367.42|16367.42|16367.42|16367.42|16367.42|16367.42|16367.42|0
1641377330000|2022-01-05 10:08:50|16373.31|16373.31|16371.35|16371.35|16373.31|16373.31|16371.35|16371.35|0
1641377340000|2022-01-05 10:09:00|16369.39|16369.39|16369.39|16369.39|16369.39|16369.39|16369.39|16369.39|0
1641377350000|2022-01-05 10:09:10|16369.92|16369.92|16371.84|16371.84|16371.84|16371.84|16369.92|16369.92|0
1641377380000|2022-01-05 10:09:40|16370.45|16370.45|16370.45|16370.45|16370.45|16370.45|16370.45|16370.45|0
1641377390000|2022-01-05 10:09:50|16368.49|16368.49|16370.45|16370.45|16370.45|16370.45|16368.49|16368.49|0
1641377400000|2022-01-05 10:10:00|16373.8|16373.8|16369.87|16369.87|16373.8|16373.8|16369.87|16369.87|0
1641377430000|2022-01-05 10:10:30|16367.91|16367.91|16371.84|16371.84|16371.84|16371.84|16367.91|16367.91|0
1641377480000|2022-01-05 10:11:20|16365.95|16365.95|16366.71|16366.71|16366.71|16366.71|16363.55|16363.55|0
1641377490000|2022-01-05 10:11:30|16364.32|16364.32|16362.35|16362.35|16364.32|16364.32|16362.35|16362.35|0
1641377520000|2022-01-05 10:12:00|16356.46|16356.46|16352.54|16352.54|16356.46|16356.46|16352.54|16352.54|0
1641377530000|2022-01-05 10:12:10|16354.5|16354.5|16354.5|16354.5|16354.5|16354.5|16354.5|16354.5|0
1641377570000|2022-01-05 10:12:50|16357.27|16357.27|16357.27|16357.27|16357.27|16357.27|16357.27|16357.27|0
1641377580000|2022-01-05 10:13:00|16355.89|16355.89|16357.27|16357.27|16357.27|16357.27|16355.89|16355.89|0
1641377610000|2022-01-05 10:13:30|16358.47|16358.47|16358.47|16358.47|16358.47|16358.47|16358.47|16358.47|0
1641377620000|2022-01-05 10:13:40|16362.39|16362.39|16362.39|16362.39|16362.39|16362.39|16362.39|16362.39|0
1641377630000|2022-01-05 10:13:50|16363.78|16363.78|16363.78|16363.78|16363.78|16363.78|16363.78|16363.78|0
1641377640000|2022-01-05 10:14:00|16362.39|16362.39|16363.78|16363.78|16363.78|16363.78|16362.39|16362.39|0
1641377690000|2022-01-05 10:14:50|16365.38|16365.38|16365.38|16365.38|16365.38|16365.38|16365.38|16365.38|0
1641377730000|2022-01-05 10:15:30|16343.78|16343.78|16341.82|16341.82|16343.78|16343.78|16341.82|16341.82|0
1641377740000|2022-01-05 10:15:40|16340.22|16340.22|16340.22|16340.22|16340.22|16340.22|16340.22|16340.22|0
1641377750000|2022-01-05 10:15:50|16336.3|16336.3|16330.99|16330.99|16336.3|16336.3|16330.99|16330.99|0
1641377760000|2022-01-05 10:16:00|16334.91|16334.91|16338.84|16338.84|16338.84|16338.84|16334.91|16334.91|0
1641377770000|2022-01-05 10:16:10|16336.87|16336.87|16336.87|16336.87|16336.87|16336.87|16336.87|16336.87|0
1641377780000|2022-01-05 10:16:20|16332.95|16332.95|16330.99|16330.99|16332.95|16332.95|16330.99|16330.99|0
1641377800000|2022-01-05 10:16:40|16332.95|16332.95|16334.91|16334.91|16334.91|16334.91|16332.95|16332.95|0
1641377810000|2022-01-05 10:16:50|16336.14|16336.14|16336.14|16336.14|16336.14|16336.14|16336.14|16336.14|0
1641377850000|2022-01-05 10:17:30|16330.25|16330.25|16330.25|16330.25|16330.25|16330.25|16330.25|16330.25|0
1641377990000|2022-01-05 10:19:50|16328.86|16328.86|16328.86|16328.86|16328.86|16328.86|16328.86|16328.86|0
1641378000000|2022-01-05 10:20:00|16336.71|16336.71|16336.71|16336.71|16336.71|16336.71|16336.71|16336.71|0
1641378020000|2022-01-05 10:20:20|16338.68|16338.68|16338.68|16338.68|16338.68|16338.68|16338.68|16338.68|0
1641378030000|2022-01-05 10:20:30|16336.71|16336.71|16336.71|16336.71|16336.71|16336.71|16336.71|16336.71|0
1641378050000|2022-01-05 10:20:50|16335.33|16335.33|16335.33|16335.33|16335.33|16335.33|16335.33|16335.33|0
1641378060000|2022-01-05 10:21:00|16337.29|16337.29|16337.29|16337.29|16337.29|16337.29|16337.29|16337.29|0
1641378070000|2022-01-05 10:21:10|16335.33|16335.33|16335.33|16335.33|16335.33|16335.33|16335.33|16335.33|0
1641378080000|2022-01-05 10:21:20|16333.95|16333.95|16332.56|16332.56|16335.33|16335.33|16332.56|16332.56|0
1641378110000|2022-01-05 10:21:50|16331.18|16331.18|16329.79|16329.79|16331.18|16331.18|16329.79|16329.79|0
1641378150000|2022-01-05 10:22:30|16328.41|16328.41|16329.79|16329.79|16329.79|16329.79|16328.41|16328.41|0
1641378170000|2022-01-05 10:22:50|16330.99|16330.99|16329.61|16329.61|16330.99|16330.99|16329.61|16329.61|0
1641378180000|2022-01-05 10:23:00|16328.22|16328.22|16328.22|16328.22|16328.22|16328.22|16328.22|16328.22|0
1641378190000|2022-01-05 10:23:10|16324.3|16324.3|16324.3|16324.3|16324.3|16324.3|16324.3|16324.3|0
1641378200000|2022-01-05 10:23:20|16322.91|16322.91|16322.91|16322.91|16322.91|16322.91|16322.91|16322.91|0
1641378260000|2022-01-05 10:24:20|16328.45|16328.45|16331.8|16331.8|16331.8|16331.8|16328.45|16328.45|0
1641378270000|2022-01-05 10:24:30|16325.91|16325.91|16325.91|16325.91|16325.91|16325.91|16325.91|16325.91|0
1641378390000|2022-01-05 10:26:30|16324.52|16324.52|16324.52|16324.52|16324.52|16324.52|16324.52|16324.52|0
1641378400000|2022-01-05 10:26:40|16326.49|16326.49|16332.38|16332.38|16332.38|16332.38|16326.49|16326.49|0
1641378480000|2022-01-05 10:28:00|16331.84|16331.84|16331.84|16331.84|16331.84|16331.84|16331.84|16331.84|0
1641378530000|2022-01-05 10:28:50|16332.26|16332.26|16332.26|16332.26|16332.26|16332.26|16332.26|16332.26|0
1641378570000|2022-01-05 10:29:30|16333.64|16333.64|16336.72|16336.72|16336.72|16336.72|16332.26|16332.26|0
1641378580000|2022-01-05 10:29:40|16332.79|16332.79|16332.79|16332.79|16332.79|16332.79|16332.79|16332.79|0
1641378590000|2022-01-05 10:29:50|16334.76|16334.76|16336.72|16336.72|16336.72|16336.72|16334.76|16334.76|0
1641378600000|2022-01-05 10:30:00|16339.49|16339.49|16339.49|16339.49|16339.49|16339.49|16339.49|16339.49|0
1641378650000|2022-01-05 10:30:50|16337.86|16337.86|16336.22|16336.22|16338.26|16338.26|16336.22|16336.22|0
1641378680000|2022-01-05 10:31:20|16335.39|16335.39|16335.39|16335.39|16335.39|16335.39|16335.39|16335.39|0
1641378690000|2022-01-05 10:31:30|16339.31|16339.31|16343.24|16343.24|16343.24|16343.24|16339.31|16339.31|0
1641378700000|2022-01-05 10:31:40|16341.28|16341.28|16341.28|16341.28|16341.28|16341.28|16341.28|16341.28|0
1641378710000|2022-01-05 10:31:50|16342.09|16342.09|16342.09|16342.09|16343.29|16343.29|16342.09|16342.09|0
1641378770000|2022-01-05 10:32:50|16346.02|16346.02|16346.02|16346.02|16346.02|16346.02|16343.16|16343.16|0
1641378860000|2022-01-05 10:34:20|16344.63|16344.63|16344.63|16344.63|16344.63|16344.63|16344.63|16344.63|0
1641378870000|2022-01-05 10:34:30|16346.6|16346.6|16348.91|16348.91|16350.52|16350.52|16346.6|16346.6|0
1641378890000|2022-01-05 10:34:50|16350.87|16350.87|16350.87|16350.87|16350.87|16350.87|16350.87|16350.87|0
1641378910000|2022-01-05 10:35:10|16348.91|16348.91|16348.91|16348.91|16348.91|16348.91|16348.91|16348.91|0
1641378940000|2022-01-05 10:35:40|16344.98|16344.98|16344.98|16344.98|16344.98|16344.98|16344.98|16344.98|0
1641378950000|2022-01-05 10:35:50|16346.05|16346.05|16346.05|16346.05|16346.05|16346.05|16346.05|16346.05|0
1641378990000|2022-01-05 10:36:30|16344.85|16344.85|16348.77|16348.77|16348.77|16348.77|16344.85|16344.85|0
1641379000000|2022-01-05 10:36:40|16352.7|16352.7|16352.7|16352.7|16352.7|16352.7|16352.7|16352.7|0
1641379020000|2022-01-05 10:37:00|16352.28|16352.28|16352.28|16352.28|16352.28|16352.28|16352.28|16352.28|0
1641379140000|2022-01-05 10:39:00|16350.9|16350.9|16350.37|16350.37|16350.9|16350.9|16350.37|16350.37|0
1641379220000|2022-01-05 10:40:20|16348.98|16348.98|16348.98|16348.98|16348.98|16348.98|16348.98|16348.98|0
1641379270000|2022-01-05 10:41:10|16347.92|16347.92|16346.53|16346.53|16347.92|16347.92|16346.53|16346.53|0
1641379320000|2022-01-05 10:42:00|16342.6|16342.6|16342.6|16342.6|16342.6|16342.6|16342.6|16342.6|0
1641379350000|2022-01-05 10:42:30|16336.72|16336.72|16336.72|16336.72|16336.72|16336.72|16336.72|16336.72|0
1641379360000|2022-01-05 10:42:40|16338.68|16338.68|16338.68|16338.68|16338.68|16338.68|16338.68|16338.68|0
1641379410000|2022-01-05 10:43:30|16340.64|16340.64|16340.64|16340.64|16340.64|16340.64|16340.64|16340.64|0
1641379440000|2022-01-05 10:44:00|16344.57|16344.57|16342.6|16342.6|16344.57|16344.57|16342.6|16342.6|0
1641379470000|2022-01-05 10:44:30|16340.64|16340.64|16340.64|16340.64|16340.64|16340.64|16340.64|16340.64|0
1641379490000|2022-01-05 10:44:50|16338.68|16338.68|16338.68|16338.68|16338.68|16338.68|16338.68|16338.68|0
1641379580000|2022-01-05 10:46:20|16340.64|16340.64|16340.64|16340.64|16340.64|16340.64|16340.64|16340.64|0
1641379690000|2022-01-05 10:48:10|16342.03|16342.03|16342.03|16342.03|16342.03|16342.03|16342.03|16342.03|0
1641379700000|2022-01-05 10:48:20|16340.64|16340.64|16340.64|16340.64|16340.64|16340.64|16340.64|16340.64|0
1641379810000|2022-01-05 10:50:10|16339.39|16339.39|16339.39|16339.39|16339.39|16339.39|16339.39|16339.39|0
1641379830000|2022-01-05 10:50:30|16339.92|16339.92|16346.88|16346.88|16346.88|16346.88|16339.92|16339.92|0
1641379840000|2022-01-05 10:50:40|16344.91|16344.91|16346.88|16346.88|16346.88|16346.88|16344.91|16344.91|0
1641379910000|2022-01-05 10:51:50|16342.95|16342.95|16342.95|16342.95|16342.95|16342.95|16342.95|16342.95|0
1641379920000|2022-01-05 10:52:00|16344.33|16344.33|16344.33|16344.33|16344.33|16344.33|16344.33|16344.33|0
1641380040000|2022-01-05 10:54:00|16348.26|16348.26|16348.26|16348.26|16348.26|16348.26|16348.26|16348.26|0
1641380050000|2022-01-05 10:54:10|16350.22|16350.22|16350.22|16350.22|16350.22|16350.22|16350.22|16350.22|0
1641380120000|2022-01-05 10:55:20|16348.84|16348.84|16348.84|16348.84|16348.84|16348.84|16348.84|16348.84|0
1641380200000|2022-01-05 10:56:40|16339.02|16339.02|16339.02|16339.02|16339.02|16339.02|16339.02|16339.02|0
1641380220000|2022-01-05 10:57:00|16342.95|16342.95|16342.95|16342.95|16342.95|16342.95|16342.95|16342.95|0
1641380250000|2022-01-05 10:57:30|16344.91|16344.91|16346.88|16346.88|16346.88|16346.88|16344.91|16344.91|0
1641380280000|2022-01-05 10:58:00|16346.46|16346.46|16346.46|16346.46|16346.46|16346.46|16346.46|16346.46|0
1641380300000|2022-01-05 10:58:20|16345.07|16345.07|16345.07|16345.07|16345.07|16345.07|16345.07|16345.07|0
1641380360000|2022-01-05 10:59:20|16343.69|16343.69|16343.69|16343.69|16343.69|16343.69|16343.69|16343.69|0
1641380440000|2022-01-05 11:00:40|16345.07|16345.07|16345.07|16345.07|16345.07|16345.07|16345.07|16345.07|0
1641380580000|2022-01-05 11:03:00|16346.27|16346.27|16347.25|16347.25|16347.25|16347.25|16346.27|16346.27|0
1641380590000|2022-01-05 11:03:10|16341.36|16341.36|16341.36|16341.36|16341.36|16341.36|16341.36|16341.36|0
1641380620000|2022-01-05 11:03:40|16337.43|16337.43|16339.4|16339.4|16339.4|16339.4|16335.47|16335.47|0
1641380640000|2022-01-05 11:04:00|16337.43|16337.43|16337.43|16337.43|16337.43|16337.43|16337.43|16337.43|0
1641380650000|2022-01-05 11:04:10|16336.37|16336.37|16336.37|16336.37|16336.37|16336.37|16336.37|16336.37|0
1641380660000|2022-01-05 11:04:20|16338.33|16338.33|16338.33|16338.33|16338.33|16338.33|16338.33|16338.33|0
1641380710000|2022-01-05 11:05:10|16337.11|16337.11|16336.7|16336.7|16337.11|16337.11|16336.7|16336.7|0
1641380730000|2022-01-05 11:05:30|16336.29|16336.29|16336.29|16336.29|16336.29|16336.29|16336.29|16336.29|0
1641380740000|2022-01-05 11:05:40|16332.36|16332.36|16332.36|16332.36|16332.36|16332.36|16330.4|16330.4|0
1641380760000|2022-01-05 11:06:00|16331.83|16331.83|16331.83|16331.83|16331.83|16331.83|16331.83|16331.83|0
1641380770000|2022-01-05 11:06:10|16329.87|16329.87|16329.87|16329.87|16329.87|16329.87|16329.87|16329.87|0
1641380810000|2022-01-05 11:06:50|16331.25|16331.25|16331.25|16331.25|16331.25|16331.25|16331.25|16331.25|0
1641380830000|2022-01-05 11:07:10|16327.32|16327.32|16329.29|16329.29|16329.29|16329.29|16327.32|16327.32|0
1641380840000|2022-01-05 11:07:20|16323.4|16323.4|16323.4|16323.4|16323.4|16323.4|16323.4|16323.4|0
1641380850000|2022-01-05 11:07:30|16321.44|16321.44|16321.44|16321.44|16321.44|16321.44|16321.44|16321.44|0
1641380860000|2022-01-05 11:07:40|16325.36|16325.36|16325.36|16325.36|16325.36|16325.36|16325.36|16325.36|0
1641380930000|2022-01-05 11:08:50|16327.32|16327.32|16327.32|16327.32|16327.32|16327.32|16327.32|16327.32|0
1641380940000|2022-01-05 11:09:00|16328.92|16328.92|16327.86|16327.86|16329.99|16329.99|16327.86|16327.86|0
1641380970000|2022-01-05 11:09:30|16329.24|16329.24|16329.24|16329.24|16329.24|16329.24|16329.24|16329.24|0
1641381110000|2022-01-05 11:11:50|16337.09|16337.09|16337.09|16337.09|16337.09|16337.09|16337.09|16337.09|0
1641381120000|2022-01-05 11:12:00|16339.06|16339.06|16339.06|16339.06|16339.06|16339.06|16339.06|16339.06|0
1641381130000|2022-01-05 11:12:10|16341.83|16341.83|16341.83|16341.83|16341.83|16341.83|16341.83|16341.83|0
1641381140000|2022-01-05 11:12:20|16342.36|16342.36|16340.4|16340.4|16342.36|16342.36|16340.4|16340.4|0
1641381150000|2022-01-05 11:12:30|16340.93|16340.93|16343.96|16343.96|16343.96|16343.96|16340.93|16340.93|0
1641381230000|2022-01-05 11:13:50|16344.79|16344.79|16344.79|16344.79|16344.79|16344.79|16344.79|16344.79|0
1641381310000|2022-01-05 11:15:10|16345.33|16345.33|16345.33|16345.33|16345.33|16345.33|16345.33|16345.33|0
1641381340000|2022-01-05 11:15:40|16349.25|16349.25|16353.18|16353.18|16353.18|16353.18|16349.25|16349.25|0
1641381350000|2022-01-05 11:15:50|16353.71|16353.71|16353.18|16353.18|16353.71|16353.71|16353.18|16353.18|0
1641381360000|2022-01-05 11:16:00|16351.22|16351.22|16351.22|16351.22|16351.22|16351.22|16349.25|16349.25|0
1641381390000|2022-01-05 11:16:30|16349.25|16349.25|16355.14|16355.14|16355.14|16355.14|16349.25|16349.25|0
1641381410000|2022-01-05 11:16:50|16353.18|16353.18|16353.18|16353.18|16353.18|16353.18|16353.18|16353.18|0
1641381440000|2022-01-05 11:17:20|16355.14|16355.14|16353.18|16353.18|16355.14|16355.14|16353.18|16353.18|0
1641381480000|2022-01-05 11:18:00|16349.25|16349.25|16349.25|16349.25|16349.25|16349.25|16349.25|16349.25|0
1641381530000|2022-01-05 11:18:50|16350.64|16350.64|16350.64|16350.64|16350.64|16350.64|16350.64|16350.64|0
1641381640000|2022-01-05 11:20:40|16351.7|16351.7|16351.7|16351.7|16351.7|16351.7|16351.7|16351.7|0
1641381660000|2022-01-05 11:21:00|16355.63|16355.63|16353.67|16353.67|16355.63|16355.63|16353.67|16353.67|0
1641381720000|2022-01-05 11:22:00|16351.53|16351.53|16350.47|16350.47|16351.53|16351.53|16350.47|16350.47|0
1641381730000|2022-01-05 11:22:10|16352.43|16352.43|16352.43|16352.43|16354.39|16354.39|16352.43|16352.43|0
1641381770000|2022-01-05 11:22:50|16351.05|16351.05|16353.82|16353.82|16353.82|16353.82|16351.05|16351.05|0
1641381840000|2022-01-05 11:24:00|16357.74|16357.74|16359.7|16359.7|16359.7|16359.7|16357.74|16357.74|0
1641381860000|2022-01-05 11:24:20|16361.67|16361.67|16363.63|16363.63|16363.63|16363.63|16361.67|16361.67|0
1641381870000|2022-01-05 11:24:30|16365.59|16365.59|16375.41|16375.41|16375.41|16375.41|16365.59|16365.59|0
1641381880000|2022-01-05 11:24:40|16377.37|16377.37|16365.59|16365.59|16377.37|16377.37|16365.59|16365.59|0
1641381900000|2022-01-05 11:25:00|16363.63|16363.63|16363.63|16363.63|16363.63|16363.63|16363.63|16363.63|0
1641381910000|2022-01-05 11:25:10|16363.22|16363.22|16362|16362|16363.22|16363.22|16362|16362|0
1641381960000|2022-01-05 11:26:00|16362.53|16362.53|16368.42|16368.42|16368.42|16368.42|16362.53|16362.53|0
1641382010000|2022-01-05 11:26:50|16367.04|16367.04|16367.04|16367.04|16367.04|16367.04|16367.04|16367.04|0
1641382030000|2022-01-05 11:27:10|16366.5|16366.5|16366.5|16366.5|16366.5|16366.5|16366.5|16366.5|0
1641382040000|2022-01-05 11:27:20|16367.04|16367.04|16365.07|16365.07|16367.04|16367.04|16365.07|16365.07|0
1641382050000|2022-01-05 11:27:30|16363.69|16363.69|16363.69|16363.69|16363.69|16363.69|16363.69|16363.69|0
1641382080000|2022-01-05 11:28:00|16365.07|16365.07|16365.07|16365.07|16365.07|16365.07|16365.07|16365.07|0
1641382100000|2022-01-05 11:28:20|16366.14|16366.14|16366.14|16366.14|16366.14|16366.14|16366.14|16366.14|0
1641382110000|2022-01-05 11:28:30|16367.74|16367.74|16369.7|16369.7|16369.7|16369.7|16367.74|16367.74|0
1641382120000|2022-01-05 11:28:40|16370.77|16370.77|16372.73|16372.73|16372.73|16372.73|16370.77|16370.77|0
1641382170000|2022-01-05 11:29:30|16368.8|16368.8|16368.8|16368.8|16368.8|16368.8|16368.8|16368.8|0
1641382180000|2022-01-05 11:29:40|16366.84|16366.84|16364.88|16364.88|16366.84|16366.84|16364.88|16364.88|0
1641382210000|2022-01-05 11:30:10|16366.84|16366.84|16366.84|16366.84|16366.84|16366.84|16366.84|16366.84|0
1641382220000|2022-01-05 11:30:20|16368.23|16368.23|16368.23|16368.23|16368.23|16368.23|16368.23|16368.23|0
1641382230000|2022-01-05 11:30:30|16362.34|16362.34|16363.4|16363.4|16363.4|16363.4|16362.34|16362.34|0
1641382290000|2022-01-05 11:31:30|16364.79|16364.79|16364.79|16364.79|16364.79|16364.79|16364.79|16364.79|0
1641382310000|2022-01-05 11:31:50|16365.6|16365.6|16365.6|16365.6|16365.6|16365.6|16365.6|16365.6|0
1641382320000|2022-01-05 11:32:00|16369.53|16369.53|16369.53|16369.53|16369.53|16369.53|16369.53|16369.53|0
1641382330000|2022-01-05 11:32:10|16373.46|16373.46|16373.46|16373.46|16373.46|16373.46|16373.46|16373.46|0
1641382380000|2022-01-05 11:33:00|16367.57|16367.57|16361.68|16361.68|16367.57|16367.57|16361.68|16361.68|0
1641382390000|2022-01-05 11:33:10|16359.71|16359.71|16359.71|16359.71|16359.71|16359.71|16359.71|16359.71|0
1641382420000|2022-01-05 11:33:40|16361.68|16361.68|16363.64|16363.64|16363.64|16363.64|16361.68|16361.68|0
1641382430000|2022-01-05 11:33:50|16361.68|16361.68|16361.68|16361.68|16361.68|16361.68|16361.68|16361.68|0
1641382440000|2022-01-05 11:34:00|16363.28|16363.28|16363.81|16363.81|16363.81|16363.81|16363.28|16363.28|0
1641382490000|2022-01-05 11:34:50|16359.88|16359.88|16359.88|16359.88|16359.88|16359.88|16359.88|16359.88|0
1641382510000|2022-01-05 11:35:10|16358.28|16358.28|16352.4|16352.4|16358.28|16358.28|16352.4|16352.4|0
1641382520000|2022-01-05 11:35:20|16353.78|16353.78|16357.71|16357.71|16357.71|16357.71|16353.78|16353.78|0
1641382580000|2022-01-05 11:36:20|16359.67|16359.67|16359.67|16359.67|16359.67|16359.67|16359.67|16359.67|0
1641382610000|2022-01-05 11:36:50|16360.49|16360.49|16360.49|16360.49|16360.49|16360.49|16360.49|16360.49|0
1641382740000|2022-01-05 11:39:00|16361.55|16361.55|16361.55|16361.55|16361.55|16361.55|16361.55|16361.55|0
1641382780000|2022-01-05 11:39:40|16363.51|16363.51|16369.4|16369.4|16369.4|16369.4|16363.51|16363.51|0
1641382810000|2022-01-05 11:40:10|16367.44|16367.44|16366.59|16366.59|16367.44|16367.44|16366.06|16366.06|0
1641382860000|2022-01-05 11:41:00|16362.66|16362.66|16358.74|16358.74|16362.66|16362.66|16358.74|16358.74|0
1641382880000|2022-01-05 11:41:20|16360.7|16360.7|16360.7|16360.7|16360.7|16360.7|16360.7|16360.7|0
1641382950000|2022-01-05 11:42:30|16358.74|16358.74|16358.74|16358.74|16358.74|16358.74|16358.74|16358.74|0
1641383010000|2022-01-05 11:43:30|16360.12|16360.12|16360.12|16360.12|16360.12|16360.12|16360.12|16360.12|0
1641383050000|2022-01-05 11:44:10|16357.99|16357.99|16357.99|16357.99|16357.99|16357.99|16357.99|16357.99|0
1641383070000|2022-01-05 11:44:30|16359.19|16359.19|16359.19|16359.19|16359.19|16359.19|16359.19|16359.19|0
1641383080000|2022-01-05 11:44:40|16358.35|16358.35|16357.52|16357.52|16358.35|16358.35|16357.52|16357.52|0
1641383110000|2022-01-05 11:45:10|16355.55|16355.55|16355.55|16355.55|16355.55|16355.55|16355.55|16355.55|0
1641383120000|2022-01-05 11:45:20|16354.17|16354.17|16354.17|16354.17|16354.17|16354.17|16354.17|16354.17|0
1641383140000|2022-01-05 11:45:40|16352.2|16352.2|16352.2|16352.2|16352.2|16352.2|16352.2|16352.2|0
1641383150000|2022-01-05 11:45:50|16348.28|16348.28|16348.28|16348.28|16348.28|16348.28|16348.28|16348.28|0
1641383160000|2022-01-05 11:46:00|16346.89|16346.89|16346.89|16346.89|16346.89|16346.89|16346.89|16346.89|0
1641383220000|2022-01-05 11:47:00|16348.28|16348.28|16348.28|16348.28|16348.28|16348.28|16348.28|16348.28|0
1641383240000|2022-01-05 11:47:20|16346.89|16346.89|16346.89|16346.89|16346.89|16346.89|16346.89|16346.89|0
1641383270000|2022-01-05 11:47:50|16345.51|16345.51|16345.51|16345.51|16345.51|16345.51|16345.51|16345.51|0
1641383290000|2022-01-05 11:48:10|16353.36|16353.36|16353.36|16353.36|16353.36|16353.36|16353.36|16353.36|0
1641383340000|2022-01-05 11:49:00|16351.98|16351.98|16351.98|16351.98|16351.98|16351.98|16351.98|16351.98|0
1641383410000|2022-01-05 11:50:10|16355.9|16355.9|16350.02|16350.02|16355.9|16355.9|16350.02|16350.02|0
1641383480000|2022-01-05 11:51:20|16351.4|16351.4|16351.4|16351.4|16351.4|16351.4|16351.4|16351.4|0
1641383520000|2022-01-05 11:52:00|16350.87|16350.87|16350.87|16350.87|16350.87|16350.87|16350.87|16350.87|0
1641383540000|2022-01-05 11:52:20|16351.68|16351.68|16349.72|16349.72|16351.68|16351.68|16349.72|16349.72|0
1641383570000|2022-01-05 11:52:50|16357.57|16357.57|16357.57|16357.57|16357.57|16357.57|16357.57|16357.57|0
1641383590000|2022-01-05 11:53:10|16355.61|16355.61|16355.61|16355.61|16355.61|16355.61|16355.61|16355.61|0
1641383670000|2022-01-05 11:54:30|16345.79|16345.79|16345.79|16345.79|16345.79|16345.79|16345.79|16345.79|0
1641383700000|2022-01-05 11:55:00|16347.76|16347.76|16351.68|16351.68|16351.68|16351.68|16347.76|16347.76|0
1641383710000|2022-01-05 11:55:10|16351.15|16351.15|16351.15|16351.15|16351.15|16351.15|16351.15|16351.15|0
1641383720000|2022-01-05 11:55:20|16345.26|16345.26|16345.26|16345.26|16345.26|16345.26|16345.26|16345.26|0
1641383800000|2022-01-05 11:56:40|16344.73|16344.73|16344.73|16344.73|16344.73|16344.73|16344.73|16344.73|0
1641383830000|2022-01-05 11:57:10|16344.19|16344.19|16344.19|16344.19|16344.19|16344.19|16344.19|16344.19|0
1641383840000|2022-01-05 11:57:20|16344.73|16344.73|16345.26|16345.26|16345.26|16345.26|16344.73|16344.73|0
1641383940000|2022-01-05 11:59:00|16345.79|16345.79|16346.21|16346.21|16346.21|16346.21|16345.79|16345.79|0
1641383980000|2022-01-05 11:59:40|16348.17|16348.17|16348.17|16348.17|16348.17|16348.17|16348.17|16348.17|0
1641383990000|2022-01-05 11:59:50|16346.21|16346.21|16350.14|16350.14|16350.14|16350.14|16346.21|16346.21|0
1641384000000|2022-01-05 12:00:00|16348.17|16348.17|16349.56|16349.56|16349.56|16349.56|16348.17|16348.17|0
1641384020000|2022-01-05 12:00:20|16345.63|16345.63|16345.63|16345.63|16345.63|16345.63|16345.63|16345.63|0
1641384090000|2022-01-05 12:01:30|16349.56|16349.56|16349.56|16349.56|16349.56|16349.56|16349.56|16349.56|0
1641384120000|2022-01-05 12:02:00|16351.52|16351.52|16355.45|16355.45|16355.45|16355.45|16351.52|16351.52|0
1641384130000|2022-01-05 12:02:10|16357.41|16357.41|16357.41|16357.41|16357.41|16357.41|16357.41|16357.41|0
1641384170000|2022-01-05 12:02:50|16356.03|16356.03|16356.03|16356.03|16356.03|16356.03|16356.03|16356.03|0
1641384200000|2022-01-05 12:03:20|16352.1|16352.1|16352.1|16352.1|16352.1|16352.1|16352.1|16352.1|0
1641384240000|2022-01-05 12:04:00|16352.63|16352.63|16352.63|16352.63|16352.63|16352.63|16352.63|16352.63|0
1641384260000|2022-01-05 12:04:20|16352.1|16352.1|16352.1|16352.1|16352.1|16352.1|16352.1|16352.1|0
1641384270000|2022-01-05 12:04:30|16340.32|16340.32|16331.09|16331.09|16340.32|16340.32|16331.09|16331.09|0
1641384280000|2022-01-05 12:04:40|16329.12|16329.12|16329.12|16329.12|16329.12|16329.12|16329.12|16329.12|0
1641384290000|2022-01-05 12:04:50|16328.59|16328.59|16328.06|16328.06|16328.59|16328.59|16328.06|16328.06|0
1641384310000|2022-01-05 12:05:10|16326.09|16326.09|16326.09|16326.09|16326.09|16326.09|16326.09|16326.09|0
1641384330000|2022-01-05 12:05:30|16328.06|16328.06|16328.06|16328.06|16328.06|16328.06|16328.06|16328.06|0
1641384390000|2022-01-05 12:06:30|16329.44|16329.44|16335.33|16335.33|16335.33|16335.33|16329.44|16329.44|0
1641384410000|2022-01-05 12:06:50|16333.37|16333.37|16333.37|16333.37|16333.37|16333.37|16333.37|16333.37|0
1641384460000|2022-01-05 12:07:40|16331.98|16331.98|16331.98|16331.98|16331.98|16331.98|16331.98|16331.98|0
1641384600000|2022-01-05 12:10:00|16330.02|16330.02|16326.09|16326.09|16330.02|16330.02|16326.09|16326.09|0
1641384620000|2022-01-05 12:10:20|16324.71|16324.71|16324.71|16324.71|16324.71|16324.71|16324.71|16324.71|0
1641384670000|2022-01-05 12:11:10|16326.67|16326.67|16328.64|16328.64|16328.64|16328.64|16326.67|16326.67|0
1641384720000|2022-01-05 12:12:00|16324.71|16324.71|16324.71|16324.71|16324.71|16324.71|16324.71|16324.71|0
1641384750000|2022-01-05 12:12:30|16326.67|16326.67|16324.71|16324.71|16326.67|16326.67|16324.71|16324.71|0
1641384810000|2022-01-05 12:13:30|16328.64|16328.64|16328.64|16328.64|16328.64|16328.64|16328.64|16328.64|0
1641384950000|2022-01-05 12:15:50|16327.04|16327.04|16330.96|16330.96|16332.93|16332.93|16327.04|16327.04|0
1641384960000|2022-01-05 12:16:00|16329|16329|16329|16329|16329|16329|16329|16329|0
1641385050000|2022-01-05 12:17:30|16327.61|16327.61|16327.61|16327.61|16327.61|16327.61|16327.61|16327.61|0
1641385130000|2022-01-05 12:18:50|16325.65|16325.65|16321.73|16321.73|16325.65|16325.65|16321.73|16321.73|0
1641385140000|2022-01-05 12:19:00|16325.65|16325.65|16325.65|16325.65|16325.65|16325.65|16325.65|16325.65|0
1641385210000|2022-01-05 12:20:10|16322.06|16322.06|16318.13|16318.13|16322.06|16322.06|16318.13|16318.13|0
1641385250000|2022-01-05 12:20:50|16319.52|16319.52|16318.98|16318.98|16319.52|16319.52|16318.98|16318.98|0
1641385260000|2022-01-05 12:21:00|16317.6|16317.6|16317.6|16317.6|16317.6|16317.6|16317.6|16317.6|0
1641385330000|2022-01-05 12:22:10|16321.52|16321.52|16321.52|16321.52|16321.52|16321.52|16321.52|16321.52|0
1641385390000|2022-01-05 12:23:10|16322.06|16322.06|16322.06|16322.06|16322.06|16322.06|16322.06|16322.06|0
1641385430000|2022-01-05 12:23:50|16320.09|16320.09|16316.17|16316.17|16320.09|16320.09|16316.17|16316.17|0
1641385450000|2022-01-05 12:24:10|16313.4|16313.4|16313.4|16313.4|16313.4|16313.4|16313.4|16313.4|0
1641385550000|2022-01-05 12:25:50|16323.22|16323.22|16323.22|16323.22|16323.22|16323.22|16323.22|16323.22|0
1641385560000|2022-01-05 12:26:00|16319.29|16319.29|16319.29|16319.29|16319.29|16319.29|16319.29|16319.29|0
1641385580000|2022-01-05 12:26:20|16318.45|16318.45|16318.45|16318.45|16318.45|16318.45|16318.45|16318.45|0
1641385660000|2022-01-05 12:27:40|16317.07|16317.07|16317.07|16317.07|16317.07|16317.07|16317.07|16317.07|0
1641385670000|2022-01-05 12:27:50|16315.68|16315.68|16315.68|16315.68|16315.68|16315.68|16315.68|16315.68|0
1641385790000|2022-01-05 12:29:50|16316.75|16316.75|16316.75|16316.75|16316.75|16316.75|16316.75|16316.75|0
1641385850000|2022-01-05 12:30:50|16316.22|16316.22|16316.22|16316.22|16316.22|16316.22|16316.22|16316.22|0
1641385960000|2022-01-05 12:32:40|16314.25|16314.25|16314.25|16314.25|16316.22|16316.22|16314.25|16314.25|0
1641385970000|2022-01-05 12:32:50|16316.22|16316.22|16316.22|16316.22|16316.22|16316.22|16316.22|16316.22|0
1641385980000|2022-01-05 12:33:00|16317.6|16317.6|16317.6|16317.6|16317.6|16317.6|16317.6|16317.6|0
1641386000000|2022-01-05 12:33:20|16318.99|16318.99|16318.99|16318.99|16318.99|16318.99|16318.99|16318.99|0
1641386020000|2022-01-05 12:33:40|16320.95|16320.95|16318.99|16318.99|16320.95|16320.95|16318.99|16318.99|0
1641386040000|2022-01-05 12:34:00|16317.6|16317.6|16317.6|16317.6|16317.6|16317.6|16317.6|16317.6|0
1641386140000|2022-01-05 12:35:40|16320.95|16320.95|16320.95|16320.95|16320.95|16320.95|16320.95|16320.95|0
1641386150000|2022-01-05 12:35:50|16318.99|16318.99|16318.99|16318.99|16318.99|16318.99|16318.99|16318.99|0
1641386180000|2022-01-05 12:36:20|16319.82|16319.82|16319.82|16319.82|16319.82|16319.82|16319.82|16319.82|0
1641386190000|2022-01-05 12:36:30|16317.86|16317.86|16316.88|16316.88|16317.86|16317.86|16316.88|16316.88|0
1641386210000|2022-01-05 12:36:50|16317.86|16317.86|16316.47|16316.47|16317.86|16317.86|16316.47|16316.47|0
1641386240000|2022-01-05 12:37:20|16315.09|16315.09|16315.09|16315.09|16315.09|16315.09|16315.09|16315.09|0
1641386400000|2022-01-05 12:40:00|16316.47|16316.47|16317.05|16317.05|16317.05|16317.05|16315.09|16315.09|0
1641386480000|2022-01-05 12:41:20|16315.09|16315.09|16315.09|16315.09|16315.09|16315.09|16315.09|16315.09|0
1641386490000|2022-01-05 12:41:30|16316.16|16316.16|16316.16|16316.16|16316.16|16316.16|16316.16|16316.16|0
1641386600000|2022-01-05 12:43:20|16315.09|16315.09|16314.54|16314.54|16315.09|16315.09|16313.71|16313.71|0
1641386630000|2022-01-05 12:43:50|16312.58|16312.58|16312.58|16312.58|16312.58|16312.58|16312.58|16312.58|0
1641386690000|2022-01-05 12:44:50|16311.19|16311.19|16311.19|16311.19|16311.19|16311.19|16311.19|16311.19|0
1641386820000|2022-01-05 12:47:00|16307.27|16307.27|16309.23|16309.23|16309.23|16309.23|16307.27|16307.27|0
1641386830000|2022-01-05 12:47:10|16305.31|16305.31|16301.38|16301.38|16305.31|16305.31|16301.38|16301.38|0
1641386840000|2022-01-05 12:47:20|16303.34|16303.34|16303.34|16303.34|16303.34|16303.34|16303.34|16303.34|0
1641386860000|2022-01-05 12:47:40|16301.38|16301.38|16301.38|16301.38|16301.38|16301.38|16301.38|16301.38|0
1641386930000|2022-01-05 12:48:50|16301.8|16301.8|16301.8|16301.8|16301.8|16301.8|16301.8|16301.8|0
1641386940000|2022-01-05 12:49:00|16303.76|16303.76|16303.76|16303.76|16303.76|16303.76|16303.76|16303.76|0
1641387000000|2022-01-05 12:50:00|16303.23|16303.23|16303.23|16303.23|16303.23|16303.23|16303.23|16303.23|0
1641387200000|2022-01-05 12:53:20|16303.76|16303.76|16303.76|16303.76|16303.76|16303.76|16303.76|16303.76|0
1641387240000|2022-01-05 12:54:00|16305.72|16305.72|16305.72|16305.72|16305.72|16305.72|16305.72|16305.72|0
1641387320000|2022-01-05 12:55:20|16304.53|16304.53|16303.33|16303.33|16304.53|16304.53|16303.33|16303.33|0
1641387330000|2022-01-05 12:55:30|16304.53|16304.53|16304.53|16304.53|16304.53|16304.53|16304.53|16304.53|0
1641387360000|2022-01-05 12:56:00|16305.06|16305.06|16305.59|16305.59|16306.12|16306.12|16305.06|16305.06|0
1641387530000|2022-01-05 12:58:50|16304.78|16304.78|16304.78|16304.78|16304.78|16304.78|16304.78|16304.78|0
1641387600000|2022-01-05 13:00:00|16298.89|16298.89|16298.89|16298.89|16298.89|16298.89|16298.89|16298.89|0
1641387640000|2022-01-05 13:00:40|16297.9|16297.9|16297.9|16297.9|16297.9|16297.9|16297.9|16297.9|0
1641387650000|2022-01-05 13:00:50|16298.89|16298.89|16298.89|16298.89|16298.89|16298.89|16298.89|16298.89|0
1641387670000|2022-01-05 13:01:10|16302.81|16302.81|16302.81|16302.81|16302.81|16302.81|16302.81|16302.81|0
1641387690000|2022-01-05 13:01:30|16301.98|16301.98|16300.01|16300.01|16301.98|16301.98|16300.01|16300.01|0
1641387700000|2022-01-05 13:01:40|16298.63|16298.63|16297.24|16297.24|16298.63|16298.63|16297.24|16297.24|0
1641387730000|2022-01-05 13:02:10|16293.32|16293.32|16293.32|16293.32|16293.32|16293.32|16289.39|16289.39|0
1641387750000|2022-01-05 13:02:30|16289.39|16289.39|16289.39|16289.39|16289.39|16289.39|16289.39|16289.39|0
1641387770000|2022-01-05 13:02:50|16290.78|16290.78|16292.74|16292.74|16292.74|16292.74|16290.78|16290.78|0
1641387790000|2022-01-05 13:03:10|16291.36|16291.36|16291.36|16291.36|16291.36|16291.36|16291.36|16291.36|0
1641387850000|2022-01-05 13:04:10|16293.32|16293.32|16293.32|16293.32|16293.32|16293.32|16293.32|16293.32|0
1641387870000|2022-01-05 13:04:30|16294.52|16294.52|16294.52|16294.52|16294.52|16294.52|16294.52|16294.52|0
1641387880000|2022-01-05 13:04:40|16292.55|16292.55|16292.55|16292.55|16292.55|16292.55|16292.55|16292.55|0
1641387890000|2022-01-05 13:04:50|16290.59|16290.59|16290.59|16290.59|16290.59|16290.59|16290.59|16290.59|0
1641387920000|2022-01-05 13:05:20|16292.55|16292.55|16292.55|16292.55|16292.55|16292.55|16292.55|16292.55|0
1641387990000|2022-01-05 13:06:30|16294.59|16294.59|16295|16295|16295|16295|16294.59|16294.59|0
1641388000000|2022-01-05 13:06:40|16295.84|16295.84|16295.42|16295.42|16295.84|16295.84|16295.42|16295.42|0
1641388090000|2022-01-05 13:08:10|16296.26|16296.26|16296.26|16296.26|16296.26|16296.26|16296.26|16296.26|0
1641388100000|2022-01-05 13:08:20|16297.93|16297.93|16300.57|16300.57|16300.57|16300.57|16297.93|16297.93|0
1641388110000|2022-01-05 13:08:30|16299.31|16299.31|16299.31|16299.31|16299.31|16299.31|16299.31|16299.31|0
1641388120000|2022-01-05 13:08:40|16297.35|16297.35|16297.35|16297.35|16297.35|16297.35|16297.35|16297.35|0
1641388130000|2022-01-05 13:08:50|16296.93|16296.93|16296.93|16296.93|16296.93|16296.93|16296.93|16296.93|0
1641388150000|2022-01-05 13:09:10|16294.97|16294.97|16293.01|16293.01|16294.97|16294.97|16293.01|16293.01|0
1641388160000|2022-01-05 13:09:20|16291.04|16291.04|16291.04|16291.04|16291.04|16291.04|16291.04|16291.04|0
1641388170000|2022-01-05 13:09:30|16290.51|16290.51|16290.51|16290.51|16290.51|16290.51|16290.51|16290.51|0
1641388180000|2022-01-05 13:09:40|16291.89|16291.89|16291.89|16291.89|16291.89|16291.89|16291.89|16291.89|0
1641388190000|2022-01-05 13:09:50|16289.93|16289.93|16289.93|16289.93|16289.93|16289.93|16289.93|16289.93|0
1641388210000|2022-01-05 13:10:10|16288.55|16288.55|16288.55|16288.55|16288.55|16288.55|16288.55|16288.55|0
1641388360000|2022-01-05 13:12:40|16290.51|16290.51|16290.51|16290.51|16290.51|16290.51|16290.51|16290.51|0
1641388400000|2022-01-05 13:13:20|16289.26|16289.26|16287.71|16287.71|16289.26|16289.26|16287.29|16287.29|0
1641388410000|2022-01-05 13:13:30|16286.64|16286.64|16286.64|16286.64|16286.64|16286.64|16286.64|16286.64|0
1641388510000|2022-01-05 13:15:10|16287.84|16287.84|16288.24|16288.24|16288.24|16288.24|16287.42|16287.42|0
1641388520000|2022-01-05 13:15:20|16288.65|16288.65|16292.21|16292.21|16292.21|16292.21|16288.65|16288.65|0
1641388530000|2022-01-05 13:15:30|16291.01|16291.01|16291.01|16291.01|16291.01|16291.01|16291.01|16291.01|0
1641388560000|2022-01-05 13:16:00|16292.4|16292.4|16293.78|16293.78|16293.78|16293.78|16292.4|16292.4|0
1641388590000|2022-01-05 13:16:30|16289.86|16289.86|16289.86|16289.86|16289.86|16289.86|16289.86|16289.86|0
1641388600000|2022-01-05 13:16:40|16288.47|16288.47|16288.47|16288.47|16288.47|16288.47|16288.47|16288.47|0
1641388630000|2022-01-05 13:17:10|16292.4|16292.4|16292.4|16292.4|16292.4|16292.4|16292.4|16292.4|0
1641388700000|2022-01-05 13:18:20|16291.01|16291.01|16291.01|16291.01|16291.01|16291.01|16291.01|16291.01|0
1641388740000|2022-01-05 13:19:00|16287.09|16287.09|16287.09|16287.09|16287.09|16287.09|16287.09|16287.09|0
1641388760000|2022-01-05 13:19:20|16285.12|16285.12|16286.02|16286.02|16287.09|16287.09|16285.12|16285.12|0
1641388770000|2022-01-05 13:19:30|16284.82|16284.82|16285.17|16285.17|16285.59|16285.59|16283.63|16283.63|0
1641388780000|2022-01-05 13:19:40|16283.97|16283.97|16283.97|16283.97|16283.97|16283.97|16283.97|16283.97|0
1641388820000|2022-01-05 13:20:20|16285.17|16285.17|16285.17|16285.17|16285.17|16285.17|16285.17|16285.17|0
1641388920000|2022-01-05 13:22:00|16286.56|16286.56|16286.56|16286.56|16286.56|16286.56|16286.56|16286.56|0
1641388940000|2022-01-05 13:22:20|16288.52|16288.52|16288.52|16288.52|16288.52|16288.52|16288.52|16288.52|0
1641389040000|2022-01-05 13:24:00|16288.1|16288.1|16288.1|16288.1|16288.1|16288.1|16288.1|16288.1|0
1641389240000|2022-01-05 13:27:20|16289.3|16289.3|16289.3|16289.3|16289.3|16289.3|16289.3|16289.3|0
1641389250000|2022-01-05 13:27:30|16289.71|16289.71|16289.71|16289.71|16289.71|16289.71|16289.71|16289.71|0
1641389260000|2022-01-05 13:27:40|16283.82|16283.82|16274|16274|16283.82|16283.82|16274|16274|0
1641389270000|2022-01-05 13:27:50|16272.04|16272.04|16272.04|16272.04|16272.04|16272.04|16272.04|16272.04|0
1641389280000|2022-01-05 13:28:00|16270.08|16270.08|16270.08|16270.08|16270.08|16270.08|16270.08|16270.08|0
1641389300000|2022-01-05 13:28:20|16266.15|16266.15|16270.56|16270.56|16270.56|16270.56|16266.15|16266.15|0
1641389320000|2022-01-05 13:28:40|16266.64|16266.64|16268.24|16268.24|16268.24|16268.24|16266.64|16266.64|0
1641389330000|2022-01-05 13:28:50|16270.2|16270.2|16270.2|16270.2|16270.2|16270.2|16270.2|16270.2|0
1641389340000|2022-01-05 13:29:00|16271.4|16271.4|16271.93|16271.93|16271.93|16271.93|16271.4|16271.4|0
1641389510000|2022-01-05 13:31:50|16275.86|16275.86|16275.86|16275.86|16275.86|16275.86|16275.86|16275.86|0
1641389530000|2022-01-05 13:32:10|16275.02|16275.02|16275.02|16275.02|16275.02|16275.02|16275.02|16275.02|0
1641389640000|2022-01-05 13:34:00|16273.06|16273.06|16273.06|16273.06|16273.06|16273.06|16273.06|16273.06|0
1641389720000|2022-01-05 13:35:20|16271.1|16271.1|16271.1|16271.1|16271.1|16271.1|16271.1|16271.1|0
1641389740000|2022-01-05 13:35:40|16269.13|16269.13|16267.17|16267.17|16269.13|16269.13|16267.17|16267.17|0
1641389770000|2022-01-05 13:36:10|16269.13|16269.13|16269.13|16269.13|16269.13|16269.13|16269.13|16269.13|0
1641389780000|2022-01-05 13:36:20|16267.17|16267.17|16267.17|16267.17|16267.17|16267.17|16267.17|16267.17|0
1641389800000|2022-01-05 13:36:40|16276.98|16276.98|16275.02|16275.02|16276.98|16276.98|16275.02|16275.02|0
1641389810000|2022-01-05 13:36:50|16278.95|16278.95|16278.95|16278.95|16278.95|16278.95|16278.95|16278.95|0
1641389820000|2022-01-05 13:37:00|16282.87|16282.87|16282.87|16282.87|16282.87|16282.87|16282.87|16282.87|0
1641389860000|2022-01-05 13:37:40|16288.76|16288.76|16287.09|16287.09|16288.76|16288.76|16287.09|16287.09|0
1641389900000|2022-01-05 13:38:20|16287.51|16287.51|16287.09|16287.09|16287.51|16287.51|16287.09|16287.09|0
1641390030000|2022-01-05 13:40:30|16285.71|16285.71|16287.09|16287.09|16287.09|16287.09|16285.71|16285.71|0
1641390040000|2022-01-05 13:40:40|16284.32|16284.32|16285.71|16285.71|16285.71|16285.71|16284.32|16284.32|0
1641390100000|2022-01-05 13:41:40|16287.67|16287.67|16287.67|16287.67|16287.67|16287.67|16287.67|16287.67|0
1641390330000|2022-01-05 13:45:30|16286.29|16286.29|16278.43|16278.43|16286.29|16286.29|16278.43|16278.43|0
1641390340000|2022-01-05 13:45:40|16276.47|16276.47|16276.47|16276.47|16276.47|16276.47|16276.47|16276.47|0
1641390350000|2022-01-05 13:45:50|16274.87|16274.87|16274.87|16274.87|16274.87|16274.87|16274.87|16274.87|0
1641390410000|2022-01-05 13:46:50|16275.29|16275.29|16275.29|16275.29|16275.29|16275.29|16275.29|16275.29|0
1641390550000|2022-01-05 13:49:10|16273.33|16273.33|16273.33|16273.33|16273.33|16273.33|16273.33|16273.33|0
1641390600000|2022-01-05 13:50:00|16271.94|16271.94|16271.94|16271.94|16271.94|16271.94|16271.94|16271.94|0
1641390610000|2022-01-05 13:50:10|16270.56|16270.56|16269.17|16269.17|16270.56|16270.56|16269.17|16269.17|0
1641390620000|2022-01-05 13:50:20|16268.11|16268.11|16268.11|16268.11|16268.11|16268.11|16268.11|16268.11|0
1641390680000|2022-01-05 13:51:20|16269.49|16269.49|16271.45|16271.45|16271.45|16271.45|16269.49|16269.49|0
1641390690000|2022-01-05 13:51:30|16272.52|16272.52|16274.12|16274.12|16274.12|16274.12|16272.52|16272.52|0
1641390730000|2022-01-05 13:52:10|16276.08|16276.08|16276.08|16276.08|16276.08|16276.08|16276.08|16276.08|0
1641390820000|2022-01-05 13:53:40|16277.15|16277.15|16277.15|16277.15|16277.15|16277.15|16277.15|16277.15|0
1641390830000|2022-01-05 13:53:50|16279.11|16279.11|16279.11|16279.11|16279.11|16279.11|16279.11|16279.11|0
1641390910000|2022-01-05 13:55:10|16280.5|16280.5|16280.5|16280.5|16280.5|16280.5|16280.5|16280.5|0
1641390920000|2022-01-05 13:55:20|16278.53|16278.53|16278.53|16278.53|16278.53|16278.53|16278.53|16278.53|0
1641390940000|2022-01-05 13:55:40|16276.57|16276.57|16276.57|16276.57|16276.57|16276.57|16274.61|16274.61|0
1641391000000|2022-01-05 13:56:40|16275.5|16275.5|16275.5|16275.5|16275.5|16275.5|16275.5|16275.5|0
1641391020000|2022-01-05 13:57:00|16276.04|16276.04|16276.04|16276.04|16276.04|16276.04|16276.04|16276.04|0
1641391040000|2022-01-05 13:57:20|16278|16278|16278|16278|16278|16278|16278|16278|0
1641391150000|2022-01-05 13:59:10|16279.38|16279.38|16279.38|16279.38|16279.38|16279.38|16279.38|16279.38|0
1641391160000|2022-01-05 13:59:20|16277.42|16277.42|16277.42|16277.42|16277.42|16277.42|16277.42|16277.42|0
1641391180000|2022-01-05 13:59:40|16279.38|16279.38|16279.38|16279.38|16279.38|16279.38|16279.38|16279.38|0
1641391210000|2022-01-05 14:00:10|16278|16278|16278|16278|16278|16278|16278|16278|0
1641391240000|2022-01-05 14:00:40|16279.38|16279.38|16279.38|16279.38|16279.38|16279.38|16279.38|16279.38|0
1641391250000|2022-01-05 14:00:50|16278|16278|16278|16278|16278|16278|16278|16278|0
1641391260000|2022-01-05 14:01:00|16277.47|16277.47|16277.47|16277.47|16277.47|16277.47|16277.47|16277.47|0
1641391330000|2022-01-05 14:02:10|16276.08|16276.08|16276.08|16276.08|16276.08|16276.08|16276.08|16276.08|0
1641391340000|2022-01-05 14:02:20|16275.55|16275.55|16272.2|16272.2|16277.51|16277.51|16270.24|16270.24|0
1641391350000|2022-01-05 14:02:30|16270.11|16270.11|16270.95|16270.95|16270.95|16270.95|16270.11|16270.11|0
1641391370000|2022-01-05 14:02:50|16268.99|16268.99|16269.8|16269.8|16269.8|16269.8|16268.99|16268.99|0
1641391440000|2022-01-05 14:04:00|16270.33|16270.33|16270.33|16270.33|16270.33|16270.33|16270.33|16270.33|0
1641391470000|2022-01-05 14:04:30|16271.72|16271.72|16271.72|16271.72|16271.72|16271.72|16271.72|16271.72|0
1641391490000|2022-01-05 14:04:50|16270.33|16270.33|16270.33|16270.33|16270.33|16270.33|16270.33|16270.33|0
1641391520000|2022-01-05 14:05:20|16269.8|16269.8|16270.33|16270.33|16270.33|16270.33|16269.8|16269.8|0
1641391540000|2022-01-05 14:05:40|16268.37|16268.37|16268.37|16268.37|16268.37|16268.37|16268.37|16268.37|0
1641391570000|2022-01-05 14:06:10|16270.33|16270.33|16270.33|16270.33|16270.33|16270.33|16270.33|16270.33|0
1641391580000|2022-01-05 14:06:20|16272.3|16272.3|16274.26|16274.26|16274.26|16274.26|16272.3|16272.3|0
1641391620000|2022-01-05 14:07:00|16272.3|16272.3|16270.33|16270.33|16272.3|16272.3|16270.33|16270.33|0
1641391680000|2022-01-05 14:08:00|16272.3|16272.3|16269.9|16269.9|16272.3|16272.3|16269.9|16269.9|0
1641391690000|2022-01-05 14:08:10|16268.52|16268.52|16268.52|16268.52|16268.52|16268.52|16268.52|16268.52|0
1641391700000|2022-01-05 14:08:20|16267.98|16267.98|16267.98|16267.98|16267.98|16267.98|16267.98|16267.98|0
1641391710000|2022-01-05 14:08:30|16267.45|16267.45|16267.45|16267.45|16267.45|16267.45|16267.45|16267.45|0
1641391740000|2022-01-05 14:09:00|16265.49|16265.49|16265.49|16265.49|16265.49|16265.49|16265.49|16265.49|0
1641391750000|2022-01-05 14:09:10|16264.95|16264.95|16264.14|16264.14|16264.95|16264.95|16264.14|16264.14|0
1641391800000|2022-01-05 14:10:00|16263.07|16263.07|16263.07|16263.07|16263.07|16263.07|16263.07|16263.07|0
1641391810000|2022-01-05 14:10:10|16261.69|16261.69|16261.69|16261.69|16261.69|16261.69|16261.69|16261.69|0
1641391930000|2022-01-05 14:12:10|16259.72|16259.72|16259.72|16259.72|16259.72|16259.72|16259.72|16259.72|0
1641391940000|2022-01-05 14:12:20|16258.34|16258.34|16258.34|16258.34|16258.34|16258.34|16258.34|16258.34|0
1641391990000|2022-01-05 14:13:10|16256.38|16256.38|16256.38|16256.38|16256.38|16256.38|16256.38|16256.38|0
1641392000000|2022-01-05 14:13:20|16255.84|16255.84|16255.84|16255.84|16255.84|16255.84|16255.84|16255.84|0
1641392050000|2022-01-05 14:14:10|16259.77|16259.77|16257.81|16257.81|16259.77|16259.77|16257.81|16257.81|0
1641392100000|2022-01-05 14:15:00|16259.19|16259.19|16259.19|16259.19|16259.19|16259.19|16259.19|16259.19|0
1641392140000|2022-01-05 14:15:40|16260.58|16260.58|16260.58|16260.58|16260.58|16260.58|16260.58|16260.58|0
1641392170000|2022-01-05 14:16:10|16258.61|16258.61|16258.61|16258.61|16258.61|16258.61|16258.61|16258.61|0
1641392300000|2022-01-05 14:18:20|16257.41|16257.41|16257.41|16257.41|16257.41|16257.41|16257.41|16257.41|0
1641392320000|2022-01-05 14:18:40|16259.38|16259.38|16259.38|16259.38|16259.38|16259.38|16259.38|16259.38|0
1641392380000|2022-01-05 14:19:40|16261.34|16261.34|16261.34|16261.34|16261.34|16261.34|16261.34|16261.34|0
1641392400000|2022-01-05 14:20:00|16259.38|16259.38|16256.03|16256.03|16259.38|16259.38|16256.03|16256.03|0
1641392480000|2022-01-05 14:21:20|16256.56|16256.56|16257.63|16257.63|16257.63|16257.63|16256.56|16256.56|0
1641392540000|2022-01-05 14:22:20|16259.59|16259.59|16259.59|16259.59|16259.59|16259.59|16259.59|16259.59|0
1641392600000|2022-01-05 14:23:20|16258.21|16258.21|16258.21|16258.21|16258.21|16258.21|16258.21|16258.21|0
1641392650000|2022-01-05 14:24:10|16256.25|16256.25|16254.28|16254.28|16256.25|16256.25|16254.28|16254.28|0
1641392660000|2022-01-05 14:24:20|16257.05|16257.05|16255.67|16255.67|16257.05|16257.05|16255.67|16255.67|0
1641392780000|2022-01-05 14:26:20|16249.78|16249.78|16253.7|16253.7|16253.7|16253.7|16249.78|16249.78|0
1641392810000|2022-01-05 14:26:50|16254.24|16254.24|16254.24|16254.24|16254.24|16254.24|16254.24|16254.24|0
1641392900000|2022-01-05 14:28:20|16252.27|16252.27|16252.27|16252.27|16252.27|16252.27|16252.27|16252.27|0
1641392940000|2022-01-05 14:29:00|16250.31|16250.31|16249.78|16249.78|16250.31|16250.31|16249.78|16249.78|0
1641393000000|2022-01-05 14:30:00|16251.16|16251.16|16252.39|16252.39|16255.09|16255.09|16251.16|16251.16|0
1641393010000|2022-01-05 14:30:10|16251.98|16251.98|16256.55|16256.55|16256.55|16256.55|16251.98|16251.98|0
1641393020000|2022-01-05 14:30:20|16252.62|16252.62|16252.05|16252.05|16254.59|16254.59|16250.66|16250.66|0
1641393040000|2022-01-05 14:30:40|16250.08|16250.08|16252.05|16252.05|16252.05|16252.05|16250.08|16250.08|0
1641393060000|2022-01-05 14:31:00|16250.66|16250.66|16250.66|16250.66|16250.66|16250.66|16250.66|16250.66|0
1641393110000|2022-01-05 14:31:50|16248.7|16248.7|16248.7|16248.7|16248.7|16248.7|16248.7|16248.7|0
1641393140000|2022-01-05 14:32:20|16250.66|16250.66|16252.05|16252.05|16252.05|16252.05|16250.66|16250.66|0
1641393150000|2022-01-05 14:32:30|16253.43|16253.43|16253.43|16253.43|16253.43|16253.43|16253.43|16253.43|0
1641393190000|2022-01-05 14:33:10|16253.96|16253.96|16253.96|16253.96|16253.96|16253.96|16253.96|16253.96|0
1641393200000|2022-01-05 14:33:20|16255.93|16255.93|16255.93|16255.93|16255.93|16255.93|16255.93|16255.93|0
1641393210000|2022-01-05 14:33:30|16255.39|16255.39|16253.43|16253.43|16255.39|16255.39|16253.43|16253.43|0
1641393220000|2022-01-05 14:33:40|16251.47|16251.47|16251.47|16251.47|16251.47|16251.47|16251.47|16251.47|0
1641393250000|2022-01-05 14:34:10|16252.67|16252.67|16252.67|16252.67|16252.67|16252.67|16252.67|16252.67|0
1641393280000|2022-01-05 14:34:40|16254.63|16254.63|16254.63|16254.63|16254.63|16254.63|16254.63|16254.63|0
1641393300000|2022-01-05 14:35:00|16252.67|16252.67|16250.7|16250.7|16252.67|16252.67|16250.7|16250.7|0
1641393360000|2022-01-05 14:36:00|16252.09|16252.09|16252.09|16252.09|16252.09|16252.09|16252.09|16252.09|0
1641393380000|2022-01-05 14:36:20|16254.05|16254.05|16254.05|16254.05|16254.05|16254.05|16254.05|16254.05|0
1641393390000|2022-01-05 14:36:30|16255.43|16255.43|16255.43|16255.43|16255.43|16255.43|16255.43|16255.43|0
1641393410000|2022-01-05 14:36:50|16251.51|16251.51|16247.58|16247.58|16251.51|16251.51|16247.58|16247.58|0
1641393430000|2022-01-05 14:37:10|16246.2|16246.2|16246.2|16246.2|16246.2|16246.2|16246.2|16246.2|0
1641393440000|2022-01-05 14:37:20|16250.12|16250.12|16250.12|16250.12|16250.12|16250.12|16250.12|16250.12|0
1641393450000|2022-01-05 14:37:30|16256.01|16256.01|16256.01|16256.01|16256.01|16256.01|16256.01|16256.01|0
1641393470000|2022-01-05 14:37:50|16252.09|16252.09|16250.12|16250.12|16252.09|16252.09|16250.12|16250.12|0
1641393480000|2022-01-05 14:38:00|16248.16|16248.16|16248.16|16248.16|16248.16|16248.16|16248.16|16248.16|0
1641393580000|2022-01-05 14:39:40|16246.2|16246.2|16246.2|16246.2|16246.2|16246.2|16246.2|16246.2|0
1641393600000|2022-01-05 14:40:00|16245.66|16245.66|16246.2|16246.2|16246.2|16246.2|16245.66|16245.66|0
1641393620000|2022-01-05 14:40:20|16248.16|16248.16|16248.16|16248.16|16248.16|16248.16|16248.16|16248.16|0
1641393630000|2022-01-05 14:40:30|16246.49|16246.49|16246.49|16246.49|16246.49|16246.49|16246.49|16246.49|0
1641393650000|2022-01-05 14:40:50|16246.07|16246.07|16244.11|16244.11|16246.07|16246.07|16244.11|16244.11|0
1641393750000|2022-01-05 14:42:30|16242.14|16242.14|16242.14|16242.14|16242.14|16242.14|16242.14|16242.14|0
1641393760000|2022-01-05 14:42:40|16239.38|16239.38|16239.38|16239.38|16239.38|16239.38|16239.38|16239.38|0
1641393770000|2022-01-05 14:42:50|16237.41|16237.41|16237.41|16237.41|16237.41|16237.41|16237.41|16237.41|0
1641393780000|2022-01-05 14:43:00|16239.38|16239.38|16239.38|16239.38|16239.38|16239.38|16239.38|16239.38|0
1641393790000|2022-01-05 14:43:10|16241.34|16241.34|16241.34|16241.34|16241.34|16241.34|16241.34|16241.34|0
1641393800000|2022-01-05 14:43:20|16240.81|16240.81|16241.87|16241.87|16241.87|16241.87|16240.81|16240.81|0
1641393840000|2022-01-05 14:44:00|16245.8|16245.8|16245.8|16245.8|16245.8|16245.8|16245.8|16245.8|0
1641393880000|2022-01-05 14:44:40|16245.38|16245.38|16245.38|16245.38|16245.38|16245.38|16245.38|16245.38|0
1641393890000|2022-01-05 14:44:50|16245.79|16245.79|16245.79|16245.79|16245.79|16245.79|16245.79|16245.79|0
1641393930000|2022-01-05 14:45:30|16243.83|16243.83|16240.48|16240.48|16243.83|16243.83|16240.48|16240.48|0
1641393940000|2022-01-05 14:45:40|16238.88|16238.88|16238.88|16238.88|16238.88|16238.88|16238.88|16238.88|0
1641393980000|2022-01-05 14:46:20|16237.49|16237.49|16237.49|16237.49|16237.49|16237.49|16237.49|16237.49|0
1641393990000|2022-01-05 14:46:30|16235.53|16235.53|16235.53|16235.53|16235.53|16235.53|16235.53|16235.53|0
1641394020000|2022-01-05 14:47:00|16234.15|16234.15|16233.31|16233.31|16234.15|16234.15|16233.31|16233.31|0
1641394030000|2022-01-05 14:47:10|16234.38|16234.38|16238.3|16238.3|16238.3|16238.3|16234.38|16234.38|0
1641394040000|2022-01-05 14:47:20|16239.14|16239.14|16239.14|16239.14|16239.14|16239.14|16239.14|16239.14|0
1641394080000|2022-01-05 14:48:00|16233.25|16233.25|16233.25|16233.25|16233.25|16233.25|16233.25|16233.25|0
1641394090000|2022-01-05 14:48:10|16231.87|16231.87|16229.9|16229.9|16231.87|16231.87|16229.9|16229.9|0
1641394100000|2022-01-05 14:48:20|16228.52|16228.52|16228.52|16228.52|16228.52|16228.52|16228.52|16228.52|0
1641394140000|2022-01-05 14:49:00|16226.56|16226.56|16224.59|16224.59|16226.56|16226.56|16224.59|16224.59|0
1641394200000|2022-01-05 14:50:00|16223.78|16223.78|16223.78|16223.78|16223.78|16223.78|16223.78|16223.78|0
1641394220000|2022-01-05 14:50:20|16225.74|16225.74|16226.27|16226.27|16226.27|16226.27|16225.74|16225.74|0
1641394230000|2022-01-05 14:50:30|16230.2|16230.2|16230.2|16230.2|16230.2|16230.2|16230.2|16230.2|0
1641394240000|2022-01-05 14:50:40|16228.24|16228.24|16228.24|16228.24|16228.24|16228.24|16228.24|16228.24|0
1641394280000|2022-01-05 14:51:20|16226.27|16226.27|16222.35|16222.35|16226.27|16226.27|16222.35|16222.35|0
1641394300000|2022-01-05 14:51:40|16223.73|16223.73|16224.93|16224.93|16224.93|16224.93|16223.73|16223.73|0
1641394310000|2022-01-05 14:51:50|16223.73|16223.73|16223.73|16223.73|16223.73|16223.73|16223.73|16223.73|0
1641394330000|2022-01-05 14:52:10|16222.53|16222.53|16222.53|16222.53|16222.53|16222.53|16222.53|16222.53|0
1641394350000|2022-01-05 14:52:30|16226.46|16226.46|16234.31|16234.31|16234.31|16234.31|16226.46|16226.46|0
1641394370000|2022-01-05 14:52:50|16235.38|16235.38|16234.84|16234.84|16235.38|16235.38|16234.84|16234.84|0
1641394380000|2022-01-05 14:53:00|16228.95|16228.95|16226.99|16226.99|16228.95|16228.95|16226.99|16226.99|0
1641394440000|2022-01-05 14:54:00|16226.58|16226.58|16226.18|16226.18|16226.58|16226.58|16226.18|16226.18|0
1641394450000|2022-01-05 14:54:10|16224.21|16224.21|16224.21|16224.21|16224.21|16224.21|16224.21|16224.21|0
1641394490000|2022-01-05 14:54:50|16226.18|16226.18|16226.18|16226.18|16226.18|16226.18|16226.18|16226.18|0
1641394500000|2022-01-05 14:55:00|16224.79|16224.79|16224.79|16224.79|16224.79|16224.79|16224.79|16224.79|0
1641394510000|2022-01-05 14:55:10|16226.75|16226.75|16224.79|16224.79|16226.75|16226.75|16224.79|16224.79|0
1641394520000|2022-01-05 14:55:20|16226.18|16226.18|16226.18|16226.18|16226.18|16226.18|16226.18|16226.18|0
1641394540000|2022-01-05 14:55:40|16228.14|16228.14|16228.14|16228.14|16228.14|16228.14|16228.14|16228.14|0
1641394580000|2022-01-05 14:56:20|16226.18|16226.18|16226.18|16226.18|16226.18|16226.18|16224.79|16224.79|0
1641394610000|2022-01-05 14:56:50|16228.14|16228.14|16228.14|16228.14|16228.14|16228.14|16228.14|16228.14|0
1641394650000|2022-01-05 14:57:30|16230.27|16230.27|16228.31|16228.31|16230.27|16230.27|16228.31|16228.31|0
1641394670000|2022-01-05 14:57:50|16226.92|16226.92|16226.92|16226.92|16226.92|16226.92|16226.92|16226.92|0
1641394680000|2022-01-05 14:58:00|16226.39|16226.39|16225.86|16225.86|16226.39|16226.39|16225.86|16225.86|0
1641394700000|2022-01-05 14:58:20|16225.32|16225.32|16225.32|16225.32|16225.32|16225.32|16225.32|16225.32|0
1641394740000|2022-01-05 14:59:00|16224.79|16224.79|16223.95|16223.95|16224.79|16224.79|16223.95|16223.95|0
1641394750000|2022-01-05 14:59:10|16221.99|16221.99|16221.99|16221.99|16221.99|16221.99|16221.99|16221.99|0
1641394760000|2022-01-05 14:59:20|16220.93|16220.93|16220.93|16220.93|16220.93|16220.93|16220.93|16220.93|0
1641394790000|2022-01-05 14:59:50|16220.39|16220.39|16220.39|16220.39|16220.39|16220.39|16220.39|16220.39|0
1641394800000|2022-01-05 15:00:00|16220.93|16220.93|16221.46|16221.46|16221.46|16221.46|16220.93|16220.93|0
1641394810000|2022-01-05 15:00:10|16223.42|16223.42|16226.88|16226.88|16226.88|16226.88|16223.42|16223.42|0
1641394890000|2022-01-05 15:01:30|16226.48|16226.48|16226.48|16226.48|16226.48|16226.48|16226.48|16226.48|0
1641394930000|2022-01-05 15:02:10|16225.09|16225.09|16225.09|16225.09|16225.09|16225.09|16225.09|16225.09|0
1641394970000|2022-01-05 15:02:50|16230.98|16230.98|16230.98|16230.98|16230.98|16230.98|16230.98|16230.98|0
1641394990000|2022-01-05 15:03:10|16238.83|16238.83|16248.65|16248.65|16248.65|16248.65|16238.83|16238.83|0
1641395000000|2022-01-05 15:03:20|16248.24|16248.24|16246.69|16246.69|16248.65|16248.65|16246.69|16246.69|0
1641395020000|2022-01-05 15:03:40|16245.62|16245.62|16242.85|16242.85|16245.62|16245.62|16242.85|16242.85|0
1641395030000|2022-01-05 15:03:50|16244.81|16244.81|16244.81|16244.81|16244.81|16244.81|16244.81|16244.81|0
1641395040000|2022-01-05 15:04:00|16244|16244|16245.96|16245.96|16245.96|16245.96|16244|16244|0
1641395050000|2022-01-05 15:04:10|16244.58|16244.58|16244.58|16244.58|16244.58|16244.58|16244.58|16244.58|0
1641395070000|2022-01-05 15:04:30|16240.65|16240.65|16240.65|16240.65|16240.65|16240.65|16240.65|16240.65|0
1641395080000|2022-01-05 15:04:40|16239.27|16239.27|16239.84|16239.84|16241.23|16241.23|16239.27|16239.27|0
1641395100000|2022-01-05 15:05:00|16241.52|16241.52|16241.93|16241.93|16241.93|16241.93|16241.52|16241.52|0
1641395110000|2022-01-05 15:05:10|16242.77|16242.77|16242.77|16242.77|16242.77|16242.77|16242.77|16242.77|0
1641395120000|2022-01-05 15:05:20|16244.73|16244.73|16244.32|16244.32|16244.73|16244.73|16244.32|16244.32|0
1641395130000|2022-01-05 15:05:30|16245.71|16245.71|16245.71|16245.71|16245.71|16245.71|16245.71|16245.71|0
1641395140000|2022-01-05 15:05:40|16243.75|16243.75|16243.75|16243.75|16243.75|16243.75|16243.75|16243.75|0
1641395160000|2022-01-05 15:06:00|16243.21|16243.21|16242.38|16242.38|16243.21|16243.21|16242.38|16242.38|0
1641395180000|2022-01-05 15:06:20|16241.56|16241.56|16240.18|16240.18|16241.56|16241.56|16240.18|16240.18|0
1641395220000|2022-01-05 15:07:00|16239.64|16239.64|16234.29|16234.29|16239.64|16239.64|16234.29|16234.29|0
1641395240000|2022-01-05 15:07:20|16232.9|16232.9|16232.9|16232.9|16232.9|16232.9|16232.9|16232.9|0
1641395250000|2022-01-05 15:07:30|16234.1|16234.1|16234.1|16234.1|16234.1|16234.1|16234.1|16234.1|0
1641395260000|2022-01-05 15:07:40|16238.03|16238.03|16238.03|16238.03|16238.03|16238.03|16238.03|16238.03|0
1641395270000|2022-01-05 15:07:50|16239.22|16239.22|16239.22|16239.22|16239.22|16239.22|16239.22|16239.22|0
1641395320000|2022-01-05 15:08:40|16237.26|16237.26|16237.26|16237.26|16238.65|16238.65|16237.26|16237.26|0
1641395330000|2022-01-05 15:08:50|16236.2|16236.2|16234.23|16234.23|16236.2|16236.2|16234.23|16234.23|0
1641395340000|2022-01-05 15:09:00|16232.27|16232.27|16232.27|16232.27|16232.27|16232.27|16232.27|16232.27|0
1641395400000|2022-01-05 15:10:00|16234.23|16234.23|16238.16|16238.16|16238.16|16238.16|16234.23|16234.23|0
1641395410000|2022-01-05 15:10:10|16236.2|16236.2|16236.2|16236.2|16236.2|16236.2|16236.2|16236.2|0
1641395440000|2022-01-05 15:10:40|16235|16235|16235|16235|16235|16235|16235|16235|0
1641395460000|2022-01-05 15:11:00|16236.96|16236.96|16238.43|16238.43|16238.43|16238.43|16236.96|16236.96|0
1641395480000|2022-01-05 15:11:20|16236.47|16236.47|16236.47|16236.47|16236.47|16236.47|16236.47|16236.47|0
1641395510000|2022-01-05 15:11:50|16235.09|16235.09|16235.09|16235.09|16235.09|16235.09|16235.09|16235.09|0
1641395550000|2022-01-05 15:12:30|16234.55|16234.55|16234.55|16234.55|16234.55|16234.55|16234.55|16234.55|0
1641395560000|2022-01-05 15:12:40|16235.09|16235.09|16235.09|16235.09|16235.09|16235.09|16235.09|16235.09|0
1641395590000|2022-01-05 15:13:10|16233.12|16233.12|16233.12|16233.12|16233.12|16233.12|16233.12|16233.12|0
1641395610000|2022-01-05 15:13:30|16237.05|16237.05|16237.05|16237.05|16237.05|16237.05|16237.05|16237.05|0
1641395630000|2022-01-05 15:13:50|16236.52|16236.52|16236.52|16236.52|16236.52|16236.52|16236.52|16236.52|0
1641395680000|2022-01-05 15:14:40|16236.1|16236.1|16234.17|16234.17|16236.1|16236.1|16233.33|16233.33|0
1641395690000|2022-01-05 15:14:50|16235.55|16235.55|16234.17|16234.17|16235.55|16235.55|16234.17|16234.17|0
1641395720000|2022-01-05 15:15:20|16232.78|16232.78|16233.36|16233.36|16233.36|16233.36|16231.4|16231.4|0
1641395750000|2022-01-05 15:15:50|16234.75|16234.75|16234.75|16234.75|16234.75|16234.75|16234.75|16234.75|0
1641395770000|2022-01-05 15:16:10|16236.71|16236.71|16235.32|16235.32|16236.71|16236.71|16235.32|16235.32|0
1641395780000|2022-01-05 15:16:20|16234.92|16234.92|16232.15|16232.15|16234.92|16234.92|16232.15|16232.15|0
1641395790000|2022-01-05 15:16:30|16236.07|16236.07|16234.88|16234.88|16236.07|16236.07|16234.88|16234.88|0
1641395800000|2022-01-05 15:16:40|16237.64|16237.64|16236.26|16236.26|16237.64|16237.64|16236.26|16236.26|0
1641395810000|2022-01-05 15:16:50|16234.3|16234.3|16234.3|16234.3|16234.3|16234.3|16234.3|16234.3|0
1641395830000|2022-01-05 15:17:10|16233.76|16233.76|16235.15|16235.15|16235.15|16235.15|16233.76|16233.76|0
1641395840000|2022-01-05 15:17:20|16233.76|16233.76|16232.38|16232.38|16233.76|16233.76|16232.38|16232.38|0
1641395850000|2022-01-05 15:17:30|16230.99|16230.99|16234.34|16234.34|16234.34|16234.34|16230.99|16230.99|0
1641395860000|2022-01-05 15:17:40|16236.31|16236.31|16236.31|16236.31|16236.31|16236.31|16236.31|16236.31|0
1641395890000|2022-01-05 15:18:10|16236.84|16236.84|16236.84|16236.84|16236.84|16236.84|16236.84|16236.84|0
1641395900000|2022-01-05 15:18:20|16238.22|16238.22|16238.22|16238.22|16238.22|16238.22|16238.22|16238.22|0
1641395920000|2022-01-05 15:18:40|16242.15|16242.15|16244.11|16244.11|16244.11|16244.11|16242.15|16242.15|0
1641395930000|2022-01-05 15:18:50|16246.07|16246.07|16246.07|16246.07|16246.07|16246.07|16246.07|16246.07|0
1641395960000|2022-01-05 15:19:20|16244.69|16244.69|16244.69|16244.69|16244.69|16244.69|16244.69|16244.69|0
1641395970000|2022-01-05 15:19:30|16243.31|16243.31|16243.31|16243.31|16243.31|16243.31|16243.31|16243.31|0
1641395990000|2022-01-05 15:19:50|16244.69|16244.69|16244.69|16244.69|16244.69|16244.69|16244.69|16244.69|0
1641396000000|2022-01-05 15:20:00|16246.07|16246.07|16246.07|16246.07|16246.07|16246.07|16242.15|16242.15|0
1641396010000|2022-01-05 15:20:10|16242.15|16242.15|16242.15|16242.15|16242.15|16242.15|16242.15|16242.15|0
1641396020000|2022-01-05 15:20:20|16240.19|16240.19|16240.19|16240.19|16240.19|16240.19|16240.19|16240.19|0
1641396030000|2022-01-05 15:20:30|16241.57|16241.57|16241.57|16241.57|16241.57|16241.57|16241.57|16241.57|0
1641396040000|2022-01-05 15:20:40|16242.1|16242.1|16245.94|16245.94|16245.94|16245.94|16242.1|16242.1|0
1641396060000|2022-01-05 15:21:00|16245.4|16245.4|16249.33|16249.33|16249.33|16249.33|16245.4|16245.4|0
1641396070000|2022-01-05 15:21:10|16251.29|16251.29|16251.29|16251.29|16251.29|16251.29|16251.29|16251.29|0
1641396090000|2022-01-05 15:21:30|16247.37|16247.37|16245.4|16245.4|16247.37|16247.37|16244.02|16244.02|0
1641396140000|2022-01-05 15:22:20|16244.02|16244.02|16245.4|16245.4|16245.4|16245.4|16244.02|16244.02|0
1641396150000|2022-01-05 15:22:30|16244.02|16244.02|16244.02|16244.02|16244.02|16244.02|16244.02|16244.02|0
1641396160000|2022-01-05 15:22:40|16250.94|16250.94|16253.71|16253.71|16253.71|16253.71|16250.94|16250.94|0
1641396170000|2022-01-05 15:22:50|16255.09|16255.09|16256.48|16256.48|16256.48|16256.48|16255.09|16255.09|0
1641396180000|2022-01-05 15:23:00|16254.52|16254.52|16254.52|16254.52|16254.52|16254.52|16254.52|16254.52|0
1641396190000|2022-01-05 15:23:10|16250.59|16250.59|16246.66|16246.66|16250.59|16250.59|16246.66|16246.66|0
1641396210000|2022-01-05 15:23:30|16245.28|16245.28|16238.01|16238.01|16245.28|16245.28|16238.01|16238.01|0
1641396220000|2022-01-05 15:23:40|16236.04|16236.04|16234.49|16234.49|16236.04|16236.04|16234.08|16234.08|0
1641396230000|2022-01-05 15:23:50|16235.87|16235.87|16239.8|16239.8|16239.8|16239.8|16235.87|16235.87|0
1641396270000|2022-01-05 15:24:30|16238.41|16238.41|16238.41|16238.41|16238.41|16238.41|16238.41|16238.41|0
1641396310000|2022-01-05 15:25:10|16240.38|16240.38|16240.38|16240.38|16241.76|16241.76|16240.38|16240.38|0
1641396360000|2022-01-05 15:26:00|16241.76|16241.76|16241.76|16241.76|16241.76|16241.76|16241.76|16241.76|0
1641396380000|2022-01-05 15:26:20|16240.38|16240.38|16240.38|16240.38|16240.38|16240.38|16240.38|16240.38|0
1641396400000|2022-01-05 15:26:40|16238.99|16238.99|16238.99|16238.99|16238.99|16238.99|16238.99|16238.99|0
1641396410000|2022-01-05 15:26:50|16240.19|16240.19|16240.19|16240.19|16240.19|16240.19|16240.19|16240.19|0
1641396420000|2022-01-05 15:27:00|16241.58|16241.58|16241.58|16241.58|16241.58|16241.58|16241.58|16241.58|0
1641396430000|2022-01-05 15:27:10|16241.04|16241.04|16241.58|16241.58|16241.58|16241.58|16241.04|16241.04|0
1641396440000|2022-01-05 15:27:20|16242.11|16242.11|16242.11|16242.11|16242.11|16242.11|16242.11|16242.11|0
1641396510000|2022-01-05 15:28:30|16238.18|16238.18|16238.18|16238.18|16238.18|16238.18|16238.18|16238.18|0
1641396540000|2022-01-05 15:29:00|16236.8|16236.8|16235.41|16235.41|16236.8|16236.8|16235.41|16235.41|0
1641396630000|2022-01-05 15:30:30|16232.65|16232.65|16232.65|16232.65|16232.65|16232.65|16232.65|16232.65|0
1641396660000|2022-01-05 15:31:00|16232.11|16232.11|16230.86|16230.86|16232.11|16232.11|16230.86|16230.86|0
1641396690000|2022-01-05 15:31:30|16236.75|16236.75|16236.75|16236.75|16236.75|16236.75|16236.75|16236.75|0
1641396700000|2022-01-05 15:31:40|16234.78|16234.78|16232.82|16232.82|16234.78|16234.78|16232.82|16232.82|0
1641396710000|2022-01-05 15:31:50|16230.86|16230.86|16230.86|16230.86|16230.86|16230.86|16230.86|16230.86|0
1641396730000|2022-01-05 15:32:10|16232.24|16232.24|16232.24|16232.24|16232.24|16232.24|16232.24|16232.24|0
1641396740000|2022-01-05 15:32:20|16233.08|16233.08|16233.5|16233.5|16233.5|16233.5|16233.08|16233.08|0
1641396760000|2022-01-05 15:32:40|16234.03|16234.03|16234.03|16234.03|16234.03|16234.03|16234.03|16234.03|0
1641396770000|2022-01-05 15:32:50|16232.07|16232.07|16230.1|16230.1|16232.07|16232.07|16230.1|16230.1|0
1641396780000|2022-01-05 15:33:00|16230.52|16230.52|16230.94|16230.94|16230.94|16230.94|16230.52|16230.52|0
1641396810000|2022-01-05 15:33:30|16229.56|16229.56|16233.48|16233.48|16233.48|16233.48|16229.56|16229.56|0
1641396820000|2022-01-05 15:33:40|16231.52|16231.52|16231.52|16231.52|16231.52|16231.52|16231.52|16231.52|0
1641396850000|2022-01-05 15:34:10|16230.99|16230.99|16229.02|16229.02|16230.99|16230.99|16229.02|16229.02|0
1641396860000|2022-01-05 15:34:20|16228.49|16228.49|16228.49|16228.49|16228.49|16228.49|16228.49|16228.49|0
1641396870000|2022-01-05 15:34:30|16227.1|16227.1|16227.1|16227.1|16227.1|16227.1|16227.1|16227.1|0
1641396900000|2022-01-05 15:35:00|16229.07|16229.07|16235.49|16235.49|16235.49|16235.49|16229.07|16229.07|0
1641396910000|2022-01-05 15:35:10|16233.53|16233.53|16235.49|16235.49|16235.49|16235.49|16233.53|16233.53|0
1641396920000|2022-01-05 15:35:20|16237.45|16237.45|16239.42|16239.42|16239.42|16239.42|16237.45|16237.45|0
1641396930000|2022-01-05 15:35:30|16237.45|16237.45|16237.45|16237.45|16237.45|16237.45|16237.45|16237.45|0
1641396980000|2022-01-05 15:36:20|16235.49|16235.49|16235.49|16235.49|16235.49|16235.49|16235.49|16235.49|0
1641397040000|2022-01-05 15:37:20|16234.96|16234.96|16234.96|16234.96|16234.96|16234.96|16234.96|16234.96|0
1641397050000|2022-01-05 15:37:30|16234.42|16234.42|16234.42|16234.42|16234.42|16234.42|16234.42|16234.42|0
1641397060000|2022-01-05 15:37:40|16240.31|16240.31|16240.31|16240.31|16240.31|16240.31|16240.31|16240.31|0
1641397070000|2022-01-05 15:37:50|16238.35|16238.35|16236.39|16236.39|16238.35|16238.35|16236.39|16236.39|0
1641397080000|2022-01-05 15:38:00|16234.42|16234.42|16230.09|16230.09|16234.42|16234.42|16230.09|16230.09|0
1641397250000|2022-01-05 15:40:50|16231.47|16231.47|16230.9|16230.9|16231.47|16231.47|16229.51|16229.51|0
1641397260000|2022-01-05 15:41:00|16231.96|16231.96|16231.96|16231.96|16231.96|16231.96|16231.96|16231.96|0
1641397280000|2022-01-05 15:41:20|16232.37|16232.37|16232.37|16232.37|16232.37|16232.37|16232.37|16232.37|0
1641397310000|2022-01-05 15:41:50|16231.96|16231.96|16237.85|16237.85|16237.85|16237.85|16231.96|16231.96|0
1641397320000|2022-01-05 15:42:00|16238.26|16238.26|16238.26|16238.26|16238.26|16238.26|16238.26|16238.26|0
1641397330000|2022-01-05 15:42:10|16237.85|16237.85|16237.85|16237.85|16237.85|16237.85|16237.85|16237.85|0
1641397350000|2022-01-05 15:42:30|16233.92|16233.92|16233.92|16233.92|16233.92|16233.92|16233.92|16233.92|0
1641397450000|2022-01-05 15:44:10|16235.89|16235.89|16235.89|16235.89|16235.89|16235.89|16235.89|16235.89|0
1641397550000|2022-01-05 15:45:50|16234.5|16234.5|16234.5|16234.5|16234.5|16234.5|16234.5|16234.5|0
1641397560000|2022-01-05 15:46:00|16233.44|16233.44|16233.44|16233.44|16233.44|16233.44|16233.44|16233.44|0
1641397580000|2022-01-05 15:46:20|16234.5|16234.5|16234.5|16234.5|16234.5|16234.5|16234.5|16234.5|0
1641397620000|2022-01-05 15:47:00|16230.58|16230.58|16230.58|16230.58|16230.58|16230.58|16230.58|16230.58|0
1641397630000|2022-01-05 15:47:10|16228.61|16228.61|16228.08|16228.08|16228.61|16228.61|16228.08|16228.08|0
1641397650000|2022-01-05 15:47:30|16230.04|16230.04|16230.04|16230.04|16230.04|16230.04|16230.04|16230.04|0
1641397700000|2022-01-05 15:48:20|16232.01|16232.01|16232.01|16232.01|16232.01|16232.01|16232.01|16232.01|0
1641397750000|2022-01-05 15:49:10|16236.16|16236.16|16235.75|16235.75|16236.16|16236.16|16235.75|16235.75|0
1641397780000|2022-01-05 15:49:40|16236.57|16236.57|16236.98|16236.98|16236.98|16236.98|16236.16|16236.16|0
1641397790000|2022-01-05 15:49:50|16238.94|16238.94|16238.94|16238.94|16238.94|16238.94|16238.94|16238.94|0
1641397800000|2022-01-05 15:50:00|16236.57|16236.57|16238.53|16238.53|16238.53|16238.53|16236.57|16236.57|0
1641397850000|2022-01-05 15:50:50|16238.94|16238.94|16239.35|16239.35|16239.35|16239.35|16238.94|16238.94|0
1641397870000|2022-01-05 15:51:10|16238.94|16238.94|16238.94|16238.94|16238.94|16238.94|16238.94|16238.94|0
1641397890000|2022-01-05 15:51:30|16235.01|16235.01|16235.01|16235.01|16235.01|16235.01|16235.01|16235.01|0
1641397970000|2022-01-05 15:52:50|16236.98|16236.98|16240.9|16240.9|16240.9|16240.9|16236.98|16236.98|0
1641398050000|2022-01-05 15:54:10|16241.44|16241.44|16242.82|16242.82|16242.82|16242.82|16241.44|16241.44|0
1641398110000|2022-01-05 15:55:10|16246.97|16246.97|16246.97|16246.97|16246.97|16246.97|16246.97|16246.97|0
1641398140000|2022-01-05 15:55:40|16249.37|16249.37|16249.37|16249.37|16249.37|16249.37|16249.37|16249.37|0
1641398150000|2022-01-05 15:55:50|16250.75|16250.75|16250.75|16250.75|16250.75|16250.75|16250.75|16250.75|0
1641398160000|2022-01-05 15:56:00|16252.14|16252.14|16252.14|16252.14|16252.14|16252.14|16252.14|16252.14|0
1641398170000|2022-01-05 15:56:10|16254.1|16254.1|16255.48|16255.48|16255.48|16255.48|16254.1|16254.1|0
1641398200000|2022-01-05 15:56:40|16254.1|16254.1|16255.48|16255.48|16255.48|16255.48|16254.1|16254.1|0
1641398210000|2022-01-05 15:56:50|16257.45|16257.45|16257.45|16257.45|16257.45|16257.45|16257.45|16257.45|0
1641398220000|2022-01-05 15:57:00|16257.86|16257.86|16259.82|16259.82|16259.82|16259.82|16257.86|16257.86|0
1641398250000|2022-01-05 15:57:30|16263.75|16263.75|16263.75|16263.75|16263.75|16263.75|16263.75|16263.75|0
1641398260000|2022-01-05 15:57:40|16261.78|16261.78|16261.78|16261.78|16261.78|16261.78|16261.78|16261.78|0
1641398270000|2022-01-05 15:57:50|16263.75|16263.75|16261.78|16261.78|16263.75|16263.75|16261.78|16261.78|0
1641398290000|2022-01-05 15:58:10|16260.72|16260.72|16260.72|16260.72|16260.72|16260.72|16260.72|16260.72|0
1641398340000|2022-01-05 15:59:00|16260.31|16260.31|16259.9|16259.9|16260.31|16260.31|16259.9|16259.9|0
1641398370000|2022-01-05 15:59:30|16265.79|16265.79|16265.79|16265.79|16265.79|16265.79|16265.79|16265.79|0
1641398380000|2022-01-05 15:59:40|16263.83|16263.83|16263.83|16263.83|16263.83|16263.83|16263.83|16263.83|0
1641398390000|2022-01-05 15:59:50|16264.89|16264.89|16264.89|16264.89|16264.89|16264.89|16264.89|16264.89|0
1641398430000|2022-01-05 16:00:30|16268.82|16268.82|16272.74|16272.74|16272.74|16272.74|16268.82|16268.82|0
1641398460000|2022-01-05 16:01:00|16270.78|16270.78|16271.19|16271.19|16271.19|16271.19|16270.78|16270.78|0
1641398470000|2022-01-05 16:01:10|16269.8|16269.8|16271.19|16271.19|16271.19|16271.19|16269.8|16269.8|0
1641398510000|2022-01-05 16:01:50|16269.23|16269.23|16269.23|16269.23|16271.19|16271.19|16269.23|16269.23|0
1641398520000|2022-01-05 16:02:00|16267.84|16267.84|16267.84|16267.84|16267.84|16267.84|16267.84|16267.84|0
1641398530000|2022-01-05 16:02:10|16266.46|16266.46|16266.46|16266.46|16266.46|16266.46|16266.46|16266.46|0
1641398550000|2022-01-05 16:02:30|16270.38|16270.38|16272.35|16272.35|16272.35|16272.35|16270.38|16270.38|0
1641398610000|2022-01-05 16:03:30|16276.27|16276.27|16276.27|16276.27|16276.27|16276.27|16276.27|16276.27|0
1641398620000|2022-01-05 16:03:40|16276.81|16276.81|16276.81|16276.81|16276.81|16276.81|16276.81|16276.81|0
1641398630000|2022-01-05 16:03:50|16278.19|16278.19|16278.19|16278.19|16278.19|16278.19|16278.19|16278.19|0
1641398640000|2022-01-05 16:04:00|16286.04|16286.04|16286.04|16286.04|16286.04|16286.04|16286.04|16286.04|0
1641398650000|2022-01-05 16:04:10|16286.58|16286.58|16292.11|16292.11|16292.11|16292.11|16286.58|16286.58|0
1641398670000|2022-01-05 16:04:30|16296.04|16296.04|16296.04|16296.04|16296.04|16296.04|16296.04|16296.04|0
1641398690000|2022-01-05 16:04:50|16298|16298|16298|16298|16298|16298|16298|16298|0
1641398710000|2022-01-05 16:05:10|16301.93|16301.93|16303.31|16303.31|16303.31|16303.31|16301.93|16301.93|0
1641398720000|2022-01-05 16:05:20|16304.51|16304.51|16304.51|16304.51|16304.51|16304.51|16304.51|16304.51|0
1641398740000|2022-01-05 16:05:40|16304.09|16304.09|16304.93|16304.93|16304.93|16304.93|16304.09|16304.09|0
1641398760000|2022-01-05 16:06:00|16306.53|16306.53|16306.53|16306.53|16306.53|16306.53|16306.53|16306.53|0
1641398770000|2022-01-05 16:06:10|16307.06|16307.06|16307.06|16307.06|16307.06|16307.06|16307.06|16307.06|0
1641398800000|2022-01-05 16:06:40|16306.65|16306.65|16306.65|16306.65|16306.65|16306.65|16306.65|16306.65|0
1641398820000|2022-01-05 16:07:00|16302.73|16302.73|16304.69|16304.69|16306.65|16306.65|16302.73|16302.73|0
1641398830000|2022-01-05 16:07:10|16302.73|16302.73|16300.76|16300.76|16302.73|16302.73|16300.76|16300.76|0
1641398880000|2022-01-05 16:08:00|16301.83|16301.83|16301.83|16301.83|16301.83|16301.83|16301.83|16301.83|0
1641398890000|2022-01-05 16:08:10|16297.9|16297.9|16297.9|16297.9|16297.9|16297.9|16297.9|16297.9|0
1641398900000|2022-01-05 16:08:20|16299.87|16299.87|16299.87|16299.87|16299.87|16299.87|16299.87|16299.87|0
1641398910000|2022-01-05 16:08:30|16298.67|16298.67|16296.09|16296.09|16298.67|16298.67|16296.09|16296.09|0
1641398920000|2022-01-05 16:08:40|16298.05|16298.05|16300.01|16300.01|16300.01|16300.01|16298.05|16298.05|0
1641398930000|2022-01-05 16:08:50|16301.4|16301.4|16302.78|16302.78|16302.78|16302.78|16301.4|16301.4|0
1641398980000|2022-01-05 16:09:40|16303.2|16303.2|16303.2|16303.2|16303.2|16303.2|16303.2|16303.2|0
1641399000000|2022-01-05 16:10:00|16301.24|16301.24|16301.24|16301.24|16301.24|16301.24|16301.24|16301.24|0
1641399060000|2022-01-05 16:11:00|16297.31|16297.31|16293.38|16293.38|16297.31|16297.31|16293.38|16293.38|0
1641399080000|2022-01-05 16:11:20|16292.32|16292.32|16292.32|16292.32|16292.32|16292.32|16292.32|16292.32|0
1641399130000|2022-01-05 16:12:10|16290.35|16290.35|16288.39|16288.39|16290.35|16290.35|16288.39|16288.39|0
1641399170000|2022-01-05 16:12:50|16287.32|16287.32|16285.73|16285.73|16287.32|16287.32|16285.73|16285.73|0
1641399180000|2022-01-05 16:13:00|16286.79|16286.79|16286.79|16286.79|16286.79|16286.79|16286.79|16286.79|0
1641399220000|2022-01-05 16:13:40|16284.83|16284.83|16284.83|16284.83|16284.83|16284.83|16284.83|16284.83|0
1641399270000|2022-01-05 16:14:30|16285.24|16285.24|16285.24|16285.24|16285.24|16285.24|16285.24|16285.24|0
1641399290000|2022-01-05 16:14:50|16287.2|16287.2|16287.61|16287.61|16287.61|16287.61|16287.2|16287.2|0
1641399300000|2022-01-05 16:15:00|16285.65|16285.65|16285.26|16285.26|16286.48|16286.48|16285.26|16285.26|0
1641399370000|2022-01-05 16:16:10|16285.67|16285.67|16285.67|16285.67|16285.67|16285.67|16285.67|16285.67|0
1641399400000|2022-01-05 16:16:40|16287.06|16287.06|16285.27|16285.27|16287.06|16287.06|16285.27|16285.27|0
1641399430000|2022-01-05 16:17:10|16286.46|16286.46|16286.46|16286.46|16286.46|16286.46|16286.46|16286.46|0
1641399450000|2022-01-05 16:17:30|16287.28|16287.28|16288.48|16288.48|16288.48|16288.48|16287.28|16287.28|0
1641399470000|2022-01-05 16:17:50|16288.9|16288.9|16289.3|16289.3|16289.3|16289.3|16288.9|16288.9|0
1641399480000|2022-01-05 16:18:00|16291.27|16291.27|16291.27|16291.27|16291.27|16291.27|16291.27|16291.27|0
1641399490000|2022-01-05 16:18:10|16291.8|16291.8|16291.8|16291.8|16291.8|16291.8|16291.8|16291.8|0
1641399500000|2022-01-05 16:18:20|16292.33|16292.33|16292.33|16292.33|16292.33|16292.33|16292.33|16292.33|0
1641399510000|2022-01-05 16:18:30|16291.14|16291.14|16291.14|16291.14|16291.14|16291.14|16291.14|16291.14|0
1641399530000|2022-01-05 16:18:50|16293.1|16293.1|16293.1|16293.1|16293.1|16293.1|16293.1|16293.1|0
1641399580000|2022-01-05 16:19:40|16291.5|16291.5|16291.91|16291.91|16291.91|16291.91|16291.5|16291.5|0
1641399600000|2022-01-05 16:20:00|16295.83|16295.83|16288.68|16288.68|16295.83|16295.83|16288.68|16288.68|0
1641399620000|2022-01-05 16:20:20|16290.64|16290.64|16290.64|16290.64|16290.64|16290.64|16290.64|16290.64|0
1641399630000|2022-01-05 16:20:30|16290.22|16290.22|16294.15|16294.15|16298.07|16298.07|16290.22|16290.22|0
1641399640000|2022-01-05 16:20:40|16298.07|16298.07|16298.07|16298.07|16298.07|16298.07|16298.07|16298.07|0
1641399650000|2022-01-05 16:20:50|16300.04|16300.04|16302|16302|16302|16302|16300.04|16300.04|0
1641399660000|2022-01-05 16:21:00|16300.04|16300.04|16300.57|16300.57|16302.53|16302.53|16300.04|16300.04|0
1641399670000|2022-01-05 16:21:10|16302.53|16302.53|16302.53|16302.53|16302.53|16302.53|16302.53|16302.53|0
1641399680000|2022-01-05 16:21:20|16302.94|16302.94|16302.94|16302.94|16302.94|16302.94|16302.94|16302.94|0
1641399690000|2022-01-05 16:21:30|16302.41|16302.41|16302.41|16302.41|16302.41|16302.41|16302.41|16302.41|0
1641399700000|2022-01-05 16:21:40|16303.79|16303.79|16304.37|16304.37|16304.37|16304.37|16302.41|16302.41|0
1641399710000|2022-01-05 16:21:50|16306.33|16306.33|16307.35|16307.35|16307.35|16307.35|16304.95|16304.95|0
1641399720000|2022-01-05 16:22:00|16303.42|16303.42|16303.42|16303.42|16303.42|16303.42|16303.42|16303.42|0
1641399730000|2022-01-05 16:22:10|16301.46|16301.46|16301.46|16301.46|16301.46|16301.46|16301.46|16301.46|0
1641399740000|2022-01-05 16:22:20|16305.38|16305.38|16303.42|16303.42|16305.38|16305.38|16303.42|16303.42|0
1641399760000|2022-01-05 16:22:40|16301.46|16301.46|16301.46|16301.46|16301.46|16301.46|16301.46|16301.46|0
1641399780000|2022-01-05 16:23:00|16299.49|16299.49|16299.49|16299.49|16299.49|16299.49|16299.49|16299.49|0
1641399790000|2022-01-05 16:23:10|16298.96|16298.96|16298.96|16298.96|16298.96|16298.96|16298.96|16298.96|0
1641399800000|2022-01-05 16:23:20|16297|16297|16297|16297|16297|16297|16297|16297|0
1641399820000|2022-01-05 16:23:40|16295.03|16295.03|16293.07|16293.07|16295.03|16295.03|16293.07|16293.07|0
1641399840000|2022-01-05 16:24:00|16293.6|16293.6|16292.22|16292.22|16293.6|16293.6|16292.22|16292.22|0
1641399850000|2022-01-05 16:24:10|16291.02|16291.02|16294.95|16294.95|16294.95|16294.95|16291.02|16291.02|0
1641399880000|2022-01-05 16:24:40|16292.98|16292.98|16292.98|16292.98|16292.98|16292.98|16292.98|16292.98|0
1641399890000|2022-01-05 16:24:50|16291.02|16291.02|16291.02|16291.02|16291.02|16291.02|16291.02|16291.02|0
1641399900000|2022-01-05 16:25:00|16294.95|16294.95|16294.95|16294.95|16294.95|16294.95|16294.95|16294.95|0
1641399920000|2022-01-05 16:25:20|16294.41|16294.41|16290.49|16290.49|16294.41|16294.41|16290.49|16290.49|0
1641399930000|2022-01-05 16:25:30|16288.53|16288.53|16288.53|16288.53|16288.53|16288.53|16288.53|16288.53|0
1641399950000|2022-01-05 16:25:50|16292.45|16292.45|16294|16294|16294.41|16294.41|16292.45|16292.45|0
1641399960000|2022-01-05 16:26:00|16290.07|16290.07|16288.11|16288.11|16290.07|16290.07|16288.11|16288.11|0
1641399970000|2022-01-05 16:26:10|16288.52|16288.52|16287.98|16287.98|16288.52|16288.52|16286.6|16286.6|0
1641399980000|2022-01-05 16:26:20|16286.02|16286.02|16286.55|16286.55|16286.55|16286.55|16286.02|16286.02|0
1641399990000|2022-01-05 16:26:30|16285.35|16285.35|16284.82|16284.82|16285.35|16285.35|16284.82|16284.82|0
1641400000000|2022-01-05 16:26:40|16282.86|16282.86|16282.86|16282.86|16282.86|16282.86|16282.86|16282.86|0
1641400030000|2022-01-05 16:27:10|16281.66|16281.66|16282.15|16282.15|16283.22|16283.22|16281.25|16281.25|0
1641400040000|2022-01-05 16:27:20|16280.19|16280.19|16277.42|16277.42|16280.19|16280.19|16277.42|16277.42|0
1641400050000|2022-01-05 16:27:30|16279.38|16279.38|16281.34|16281.34|16281.34|16281.34|16277.42|16277.42|0
1641400060000|2022-01-05 16:27:40|16283.31|16283.31|16284.11|16284.11|16290|16290|16283.31|16283.31|0
1641400070000|2022-01-05 16:27:50|16282.15|16282.15|16282.15|16282.15|16282.15|16282.15|16282.15|16282.15|0
1641400080000|2022-01-05 16:28:00|16280.19|16280.19|16280.19|16280.19|16280.19|16280.19|16280.19|16280.19|0
1641400090000|2022-01-05 16:28:10|16281.25|16281.25|16281.25|16281.25|16281.25|16281.25|16281.25|16281.25|0
1641400100000|2022-01-05 16:28:20|16281.79|16281.79|16281.79|16281.79|16281.79|16281.79|16281.79|16281.79|0
1641400110000|2022-01-05 16:28:30|16285.71|16285.71|16285.71|16285.71|16285.71|16285.71|16285.71|16285.71|0
1641400120000|2022-01-05 16:28:40|16283.75|16283.75|16283.75|16283.75|16283.75|16283.75|16283.75|16283.75|0
1641400140000|2022-01-05 16:29:00|16282.55|16282.55|16291.21|16291.21|16291.21|16291.21|16282.55|16282.55|0
1641400150000|2022-01-05 16:29:10|16292.59|16292.59|16292.59|16292.59|16292.59|16292.59|16292.59|16292.59|0
1641400160000|2022-01-05 16:29:20|16296.52|16296.52|16296.52|16296.52|16296.52|16296.52|16296.52|16296.52|0
1641400170000|2022-01-05 16:29:30|16295.13|16295.13|16293.99|16293.99|16295.13|16295.13|16291.79|16291.79|0
1641400180000|2022-01-05 16:29:40|16295.19|16295.19|16293.8|16293.8|16295.19|16295.19|16293.8|16293.8|0
1641400190000|2022-01-05 16:29:50|16297.73|16297.73|16302.46|16302.46|16302.46|16302.46|16297.73|16297.73|0
1641456900000|2022-01-06 08:15:00|15980.83|15980.83|15980.83|15980.83|15980.83|15980.83|15976.9|15976.9|0
1641456910000|2022-01-06 08:15:10|15979.63|15979.63|15976.47|15976.47|15979.63|15979.63|15976.47|15976.47|0
1641456940000|2022-01-06 08:15:40|15982.36|15982.36|15982.36|15982.36|15982.36|15982.36|15982.36|15982.36|0
1641456950000|2022-01-06 08:15:50|15979.96|15979.96|15982.73|15982.73|15982.73|15982.73|15979.96|15979.96|0
1641456960000|2022-01-06 08:16:00|15974.88|15974.88|15975.71|15975.71|15978.48|15978.48|15974.88|15974.88|0
1641456990000|2022-01-06 08:16:30|15971.78|15971.78|15971.78|15971.78|15971.78|15971.78|15971.78|15971.78|0
1641457000000|2022-01-06 08:16:40|15969.82|15969.82|15969.82|15969.82|15969.82|15969.82|15969.82|15969.82|0
1641457010000|2022-01-06 08:16:50|15965.89|15965.89|15967.28|15967.28|15967.28|15967.28|15965.89|15965.89|0
1641457020000|2022-01-06 08:17:00|15973.17|15973.17|15975.13|15975.13|15975.13|15975.13|15973.17|15973.17|0
1641457040000|2022-01-06 08:17:20|15973.53|15973.53|15974.91|15974.91|15974.91|15974.91|15973.53|15973.53|0
1641457050000|2022-01-06 08:17:30|15972.14|15972.14|15972.14|15972.14|15972.14|15972.14|15972.14|15972.14|0
1641457070000|2022-01-06 08:17:50|15971.61|15971.61|15973.7|15973.7|15973.7|15973.7|15971.61|15971.61|0
1641457080000|2022-01-06 08:18:00|15981.55|15981.55|15985.48|15985.48|15985.48|15985.48|15981.55|15981.55|0
1641457090000|2022-01-06 08:18:10|15987.99|15987.99|16004.66|16004.66|16005.08|16005.08|15987.99|15987.99|0
1641457130000|2022-01-06 08:18:50|16008.25|16008.25|16009.09|16009.09|16009.09|16009.09|16008.25|16008.25|0
1641457140000|2022-01-06 08:19:00|16010.34|16010.34|16010.34|16010.34|16010.34|16010.34|16010.34|16010.34|0
1641457150000|2022-01-06 08:19:10|16002.49|16002.49|16001.22|16001.22|16002.49|16002.49|15999.99|15999.99|0
1641457160000|2022-01-06 08:19:20|16002.42|16002.42|16002.42|16002.42|16002.42|16002.42|16002.42|16002.42|0
1641457170000|2022-01-06 08:19:30|16000.45|16000.45|16010.27|16010.27|16010.27|16010.27|16000.45|16000.45|0
1641457180000|2022-01-06 08:19:40|16011.65|16011.65|16011.65|16011.65|16011.65|16011.65|16011.65|16011.65|0
1641457210000|2022-01-06 08:20:10|16011.12|16011.12|16010.28|16010.28|16011.12|16011.12|16010.28|16010.28|0
1641457260000|2022-01-06 08:21:00|16011.96|16011.96|16011.96|16011.96|16011.96|16011.96|16011.96|16011.96|0
1641457270000|2022-01-06 08:21:10|16010.57|16010.57|16007.99|16007.99|16010.57|16010.57|16007.99|16007.99|0
1641457280000|2022-01-06 08:21:20|16006.6|16006.6|16006.6|16006.6|16006.6|16006.6|16006.6|16006.6|0
1641457290000|2022-01-06 08:21:30|16007.02|16007.02|16007.02|16007.02|16007.02|16007.02|16007.02|16007.02|0
1641457310000|2022-01-06 08:21:50|16005.64|16005.64|16001.71|16001.71|16005.64|16005.64|16001.71|16001.71|0
1641457320000|2022-01-06 08:22:00|15993.86|15993.86|15992.48|15992.48|15993.86|15993.86|15992.48|15992.48|0
1641457330000|2022-01-06 08:22:10|15991.09|15991.09|15990.56|15990.56|15991.09|15991.09|15990.56|15990.56|0
1641457340000|2022-01-06 08:22:20|15989.17|15989.17|15989.17|15989.17|15989.17|15989.17|15989.17|15989.17|0
1641457370000|2022-01-06 08:22:50|15986.41|15986.41|15985.02|15985.02|15986.41|15986.41|15985.02|15985.02|0
1641457380000|2022-01-06 08:23:00|15982.93|15982.93|15984.18|15984.18|15984.18|15984.18|15982.93|15982.93|0
1641457390000|2022-01-06 08:23:10|15980.26|15980.26|15976.33|15976.33|15980.26|15980.26|15974.37|15974.37|0
1641457400000|2022-01-06 08:23:20|15975.27|15975.27|15975.27|15975.27|15975.27|15975.27|15975.27|15975.27|0
1641457420000|2022-01-06 08:23:40|15978.04|15978.04|15962.33|15962.33|15978.04|15978.04|15960.37|15960.37|0
1641457440000|2022-01-06 08:24:00|15966.26|15966.26|15968.22|15968.22|15968.22|15968.22|15966.26|15966.26|0
1641457480000|2022-01-06 08:24:40|15966.84|15966.84|15966.84|15966.84|15966.84|15966.84|15966.84|15966.84|0
1641457500000|2022-01-06 08:25:00|15968.22|15968.22|15968.22|15968.22|15968.22|15968.22|15968.22|15968.22|0
1641457520000|2022-01-06 08:25:20|15952.52|15952.52|15950.55|15950.55|15952.52|15952.52|15950.55|15950.55|0
1641457530000|2022-01-06 08:25:30|15942.7|15942.7|15944.66|15944.66|15944.66|15944.66|15942.7|15942.7|0
1641457550000|2022-01-06 08:25:50|15946.63|15946.63|15942.7|15942.7|15946.63|15946.63|15942.7|15942.7|0
1641457560000|2022-01-06 08:26:00|15948.59|15948.59|15946.63|15946.63|15948.59|15948.59|15946.63|15946.63|0
1641457570000|2022-01-06 08:26:10|15954.48|15954.48|15952.52|15952.52|15954.48|15954.48|15952.52|15952.52|0
1641457580000|2022-01-06 08:26:20|15948.59|15948.59|15948.59|15948.59|15948.59|15948.59|15948.59|15948.59|0
1641457600000|2022-01-06 08:26:40|15947.52|15947.52|15947.52|15947.52|15947.52|15947.52|15947.52|15947.52|0
1641457620000|2022-01-06 08:27:00|15935.75|15935.75|15932.4|15932.4|15935.75|15935.75|15931.82|15931.82|0
1641457630000|2022-01-06 08:27:10|15931.01|15931.01|15927.28|15927.28|15931.01|15931.01|15927.28|15927.28|0
1641457640000|2022-01-06 08:27:20|15925.9|15925.9|15925.9|15925.9|15925.9|15925.9|15925.9|15925.9|0
1641457650000|2022-01-06 08:27:30|15924.51|15924.51|15924.51|15924.51|15924.51|15924.51|15924.51|15924.51|0
1641457670000|2022-01-06 08:27:50|15923.98|15923.98|15923.98|15923.98|15923.98|15923.98|15923.98|15923.98|0
1641457680000|2022-01-06 08:28:00|15924.82|15924.82|15921.23|15921.23|15924.82|15924.82|15921.23|15921.23|0
1641457690000|2022-01-06 08:28:10|15920.7|15920.7|15921.23|15921.23|15921.23|15921.23|15920.7|15920.7|0
1641457700000|2022-01-06 08:28:20|15920.7|15920.7|15920.7|15920.7|15920.7|15920.7|15920.7|15920.7|0
1641457710000|2022-01-06 08:28:30|15924.62|15924.62|15924.62|15924.62|15924.62|15924.62|15924.62|15924.62|0
1641457720000|2022-01-06 08:28:40|15926.59|15926.59|15926.59|15926.59|15926.59|15926.59|15926.59|15926.59|0
1641457730000|2022-01-06 08:28:50|15924.08|15924.08|15924.08|15924.08|15924.08|15924.08|15924.08|15924.08|0
1641457740000|2022-01-06 08:29:00|15922.69|15922.69|15922.69|15922.69|15922.69|15922.69|15922.69|15922.69|0
1641457780000|2022-01-06 08:29:40|15921.1|15921.1|15920.56|15920.56|15921.1|15921.1|15920.56|15920.56|0
1641457790000|2022-01-06 08:29:50|15919.36|15919.36|15919.36|15919.36|15919.36|15919.36|15919.36|15919.36|0
1641457800000|2022-01-06 08:30:00|15922.56|15922.56|15922.56|15922.56|15922.56|15922.56|15922.56|15922.56|0
1641457810000|2022-01-06 08:30:10|15923.95|15923.95|15923.95|15923.95|15923.95|15923.95|15923.95|15923.95|0
1641457820000|2022-01-06 08:30:20|15925.86|15925.86|15925.86|15925.86|15925.86|15925.86|15925.86|15925.86|0
1641457830000|2022-01-06 08:30:30|15924.8|15924.8|15924.8|15924.8|15924.8|15924.8|15924.8|15924.8|0
1641457840000|2022-01-06 08:30:40|15923.41|15923.41|15923.41|15923.41|15923.41|15923.41|15923.41|15923.41|0
1641457850000|2022-01-06 08:30:50|15925.05|15925.05|15925.05|15925.05|15925.05|15925.05|15925.05|15925.05|0
1641457880000|2022-01-06 08:31:20|15923.66|15923.66|15923.66|15923.66|15923.66|15923.66|15923.66|15923.66|0
1641457890000|2022-01-06 08:31:30|15920.36|15920.36|15920.36|15920.36|15920.36|15920.36|15920.36|15920.36|0
1641457900000|2022-01-06 08:31:40|15918.98|15918.98|15918.98|15918.98|15918.98|15918.98|15918.98|15918.98|0
1641457920000|2022-01-06 08:32:00|15921.75|15921.75|15906.62|15906.62|15921.75|15921.75|15906.62|15906.62|0
1641457930000|2022-01-06 08:32:10|15904.66|15904.66|15907.16|15907.16|15907.16|15907.16|15904.66|15904.66|0
1641457950000|2022-01-06 08:32:30|15901.28|15901.28|15897.12|15897.12|15901.28|15901.28|15897.12|15897.12|0
1641457960000|2022-01-06 08:32:40|15898.51|15898.51|15898.51|15898.51|15898.51|15898.51|15898.51|15898.51|0
1641457970000|2022-01-06 08:32:50|15897.12|15897.12|15897.12|15897.12|15897.12|15897.12|15897.12|15897.12|0
1641457980000|2022-01-06 08:33:00|15894.73|15894.73|15894.73|15894.73|15894.73|15894.73|15894.73|15894.73|0
1641457990000|2022-01-06 08:33:10|15896.11|15896.11|15896.11|15896.11|15896.11|15896.11|15896.11|15896.11|0
1641458000000|2022-01-06 08:33:20|15894.73|15894.73|15894.73|15894.73|15894.73|15894.73|15894.73|15894.73|0
1641458030000|2022-01-06 08:33:50|15896.11|15896.11|15896.11|15896.11|15896.11|15896.11|15896.11|15896.11|0
1641458040000|2022-01-06 08:34:00|15909.85|15909.85|15901.23|15901.23|15909.85|15909.85|15900.04|15900.04|0
1641458090000|2022-01-06 08:34:50|15899.85|15899.85|15899.85|15899.85|15899.85|15899.85|15899.85|15899.85|0
1641458100000|2022-01-06 08:35:00|15905.74|15905.74|15905.74|15905.74|15905.74|15905.74|15905.74|15905.74|0
1641458110000|2022-01-06 08:35:10|15907.7|15907.7|15909.09|15909.09|15909.09|15909.09|15907.7|15907.7|0
1641458120000|2022-01-06 08:35:20|15914.98|15914.98|15914.98|15914.98|15914.98|15914.98|15914.98|15914.98|0
1641458150000|2022-01-06 08:35:50|15916.94|15916.94|15916.94|15916.94|15916.94|15916.94|15916.94|15916.94|0
1641458160000|2022-01-06 08:36:00|15918.9|15918.9|15918.9|15918.9|15918.9|15918.9|15918.9|15918.9|0
1641458180000|2022-01-06 08:36:20|15930.68|15930.68|15936.57|15936.57|15936.57|15936.57|15930.68|15930.68|0
1641458200000|2022-01-06 08:36:40|15942.46|15942.46|15942.46|15942.46|15942.46|15942.46|15942.46|15942.46|0
1641458210000|2022-01-06 08:36:50|15941.93|15941.93|15941.93|15941.93|15941.93|15941.93|15941.93|15941.93|0
1641458220000|2022-01-06 08:37:00|15934.07|15934.07|15928.37|15928.37|15934.48|15934.48|15928.37|15928.37|0
1641458250000|2022-01-06 08:37:30|15922.48|15922.48|15922.48|15922.48|15922.48|15922.48|15922.48|15922.48|0
1641458260000|2022-01-06 08:37:40|15925.25|15925.25|15925.25|15925.25|15925.25|15925.25|15925.25|15925.25|0
1641458280000|2022-01-06 08:38:00|15931.13|15931.13|15935.06|15935.06|15935.06|15935.06|15931.13|15931.13|0
1641458290000|2022-01-06 08:38:10|15932.29|15932.29|15932.29|15932.29|15932.29|15932.29|15932.29|15932.29|0
1641458300000|2022-01-06 08:38:20|15924.44|15924.44|15927.21|15927.21|15927.21|15927.21|15924.44|15924.44|0
1641458320000|2022-01-06 08:38:40|15925.82|15925.82|15923.86|15923.86|15925.82|15925.82|15923.86|15923.86|0
1641458350000|2022-01-06 08:39:10|15925.25|15925.25|15925.25|15925.25|15925.25|15925.25|15925.25|15925.25|0
1641458400000|2022-01-06 08:40:00|15933.1|15933.1|15935.06|15935.06|15935.06|15935.06|15933.1|15933.1|0
1641458410000|2022-01-06 08:40:10|15937.02|15937.02|15929.17|15929.17|15937.02|15937.02|15929.17|15929.17|0
1641458430000|2022-01-06 08:40:30|15927.21|15927.21|15927.21|15927.21|15927.21|15927.21|15927.21|15927.21|0
1641458460000|2022-01-06 08:41:00|15926.37|15926.37|15926.37|15926.37|15926.37|15926.37|15926.37|15926.37|0
1641458480000|2022-01-06 08:41:20|15930.53|15930.53|15933.29|15933.29|15933.29|15933.29|15930.53|15930.53|0
1641458490000|2022-01-06 08:41:30|15936.06|15936.06|15938.03|15938.03|15938.03|15938.03|15936.06|15936.06|0
1641458500000|2022-01-06 08:41:40|15936.64|15936.64|15936.64|15936.64|15936.64|15936.64|15936.64|15936.64|0
1641458540000|2022-01-06 08:42:20|15942.53|15942.53|15942.53|15942.53|15942.53|15942.53|15942.53|15942.53|0
1641458560000|2022-01-06 08:42:40|15943.73|15943.73|15945.69|15945.69|15945.69|15945.69|15943.73|15943.73|0
1641458570000|2022-01-06 08:42:50|15947.08|15947.08|15947.08|15947.08|15947.08|15947.08|15947.08|15947.08|0
1641458580000|2022-01-06 08:43:00|15945.69|15945.69|15945.69|15945.69|15945.69|15945.69|15945.69|15945.69|0
1641458600000|2022-01-06 08:43:20|15944.31|15944.31|15944.31|15944.31|15944.31|15944.31|15944.31|15944.31|0
1641458610000|2022-01-06 08:43:30|15950.2|15950.2|15950.2|15950.2|15950.2|15950.2|15950.2|15950.2|0
1641458620000|2022-01-06 08:43:40|15954.12|15954.12|15954.12|15954.12|15954.12|15954.12|15954.12|15954.12|0
1641458630000|2022-01-06 08:43:50|15960.01|15960.01|15952.74|15952.74|15960.01|15960.01|15952.74|15952.74|0
1641458640000|2022-01-06 08:44:00|15951.35|15951.35|15959.01|15959.01|15959.01|15959.01|15951.35|15951.35|0
1641458650000|2022-01-06 08:44:10|15953.12|15953.12|15950.58|15950.58|15953.12|15953.12|15949.2|15949.2|0
1641458670000|2022-01-06 08:44:30|15948.62|15948.62|15948.62|15948.62|15948.62|15948.62|15948.62|15948.62|0
1641458700000|2022-01-06 08:45:00|15950.58|15950.58|15950.58|15950.58|15950.58|15950.58|15950.58|15950.58|0
1641458740000|2022-01-06 08:45:40|15946.99|15946.99|15946.99|15946.99|15946.99|15946.99|15946.99|15946.99|0
1641458760000|2022-01-06 08:46:00|15958.76|15958.76|15956.8|15956.8|15958.76|15958.76|15956.8|15956.8|0
1641458780000|2022-01-06 08:46:20|15958.76|15958.76|15958.76|15958.76|15958.76|15958.76|15958.76|15958.76|0
1641458810000|2022-01-06 08:46:50|15959.99|15959.99|15959.99|15959.99|15959.99|15959.99|15959.99|15959.99|0
1641458820000|2022-01-06 08:47:00|15956.06|15956.06|15952.14|15952.14|15956.06|15956.06|15952.14|15952.14|0
1641458830000|2022-01-06 08:47:10|15951.73|15951.73|15951.73|15951.73|15951.73|15951.73|15951.73|15951.73|0
1641458840000|2022-01-06 08:47:20|15953.69|15953.69|15953.69|15953.69|15953.69|15953.69|15953.69|15953.69|0
1641458850000|2022-01-06 08:47:30|15951.73|15951.73|15953.11|15953.11|15953.11|15953.11|15951.73|15951.73|0
1641458890000|2022-01-06 08:48:10|15955.51|15955.51|15958.57|15958.57|15958.57|15958.57|15955.51|15955.51|0
1641458900000|2022-01-06 08:48:20|15956.6|15956.6|15956.6|15956.6|15956.6|15956.6|15956.6|15956.6|0
1641458910000|2022-01-06 08:48:30|15952.68|15952.68|15953.9|15953.9|15953.9|15953.9|15952.68|15952.68|0
1641458920000|2022-01-06 08:48:40|15954.72|15954.72|15954.72|15954.72|15954.72|15954.72|15954.72|15954.72|0
1641458950000|2022-01-06 08:49:10|15954.3|15954.3|15955.06|15955.06|15956.97|15956.97|15954.3|15954.3|0
1641458960000|2022-01-06 08:49:20|15954.65|15954.65|15954.24|15954.24|15954.65|15954.65|15954.24|15954.24|0
1641458970000|2022-01-06 08:49:30|15955.87|15955.87|15955.87|15955.87|15955.87|15955.87|15955.87|15955.87|0
1641458990000|2022-01-06 08:49:50|15959.8|15959.8|15959.8|15959.8|15959.8|15959.8|15959.8|15959.8|0
1641459000000|2022-01-06 08:50:00|15961.18|15961.18|15962.57|15962.57|15962.57|15962.57|15961.18|15961.18|0
1641459010000|2022-01-06 08:50:10|15972.38|15972.38|15972.38|15972.38|15972.38|15972.38|15972.38|15972.38|0
1641459040000|2022-01-06 08:50:40|15974.34|15974.34|15978.27|15978.27|15978.27|15978.27|15974.34|15974.34|0
1641459070000|2022-01-06 08:51:10|15981.04|15981.04|15981.04|15981.04|15981.04|15981.04|15981.04|15981.04|0
1641459140000|2022-01-06 08:52:20|15973.19|15973.19|15973.19|15973.19|15973.19|15973.19|15973.19|15973.19|0
1641459150000|2022-01-06 08:52:30|15971.8|15971.8|15971.8|15971.8|15971.8|15971.8|15971.8|15971.8|0
1641459160000|2022-01-06 08:52:40|15974.57|15974.57|15974.57|15974.57|15974.57|15974.57|15974.57|15974.57|0
1641459170000|2022-01-06 08:52:50|15976.53|15976.53|15974.57|15974.57|15976.53|15976.53|15974.57|15974.57|0
1641459180000|2022-01-06 08:53:00|15970.65|15970.65|15970.26|15970.26|15972.61|15972.61|15969.84|15969.84|0
1641459190000|2022-01-06 08:53:10|15969.19|15969.19|15969.19|15969.19|15969.19|15969.19|15969.19|15969.19|0
1641459240000|2022-01-06 08:54:00|15973.12|15973.12|15973.12|15973.12|15973.12|15973.12|15973.12|15973.12|0
1641459260000|2022-01-06 08:54:20|15974.5|15974.5|15974.5|15974.5|15974.5|15974.5|15974.5|15974.5|0
1641459270000|2022-01-06 08:54:30|15980.39|15980.39|15980.39|15980.39|15980.39|15980.39|15980.39|15980.39|0
1641459290000|2022-01-06 08:54:50|15982.35|15982.35|15982.35|15982.35|15982.35|15982.35|15982.35|15982.35|0
1641459310000|2022-01-06 08:55:10|15986.28|15986.28|15990.21|15990.21|15990.21|15990.21|15986.28|15986.28|0
1641459330000|2022-01-06 08:55:30|15991.59|15991.59|15991.59|15991.59|15991.59|15991.59|15991.59|15991.59|0
1641459340000|2022-01-06 08:55:40|15997.48|15997.48|16003.37|16003.37|16003.37|16003.37|15997.48|15997.48|0
1641459370000|2022-01-06 08:56:10|16011.22|16011.22|16011.22|16011.22|16011.22|16011.22|16011.22|16011.22|0
1641459380000|2022-01-06 08:56:20|16017.11|16017.11|16018.49|16018.49|16018.49|16018.49|16017.11|16017.11|0
1641459420000|2022-01-06 08:57:00|16022.76|16022.76|16024.14|16024.14|16024.14|16024.14|16022.76|16022.76|0
1641459450000|2022-01-06 08:57:30|16025.37|16025.37|16025.78|16025.78|16025.78|16025.78|16025.37|16025.37|0
1641459470000|2022-01-06 08:57:50|16026.18|16026.18|16026.18|16026.18|16026.18|16026.18|16026.18|16026.18|0
1641459510000|2022-01-06 08:58:30|16041.89|16041.89|16047.04|16047.04|16047.04|16047.04|16041.89|16041.89|0
1641459520000|2022-01-06 08:58:40|16039.19|16039.19|16039.19|16039.19|16039.19|16039.19|16039.19|16039.19|0
1641459530000|2022-01-06 08:58:50|16037.22|16037.22|16037.22|16037.22|16037.22|16037.22|16037.22|16037.22|0
1641459560000|2022-01-06 08:59:20|16035.26|16035.26|16030.11|16030.11|16035.26|16035.26|16030.11|16030.11|0
1641459610000|2022-01-06 09:00:10|16028.15|16028.15|16026.18|16026.18|16028.15|16028.15|16026.18|16026.18|0
1641459660000|2022-01-06 09:01:00|16027.57|16027.57|16027.57|16027.57|16027.57|16027.57|16027.57|16027.57|0
1641459680000|2022-01-06 09:01:20|16031.3|16031.3|16031.3|16031.3|16031.3|16031.3|16031.3|16031.3|0
1641459690000|2022-01-06 09:01:30|16030.77|16030.77|16029.7|16029.7|16030.77|16030.77|16029.7|16029.7|0
1641459700000|2022-01-06 09:01:40|16029.17|16029.17|16029.17|16029.17|16029.17|16029.17|16029.17|16029.17|0
1641459730000|2022-01-06 09:02:10|16029.7|16029.7|16030.52|16030.52|16030.52|16030.52|16029.7|16029.7|0
1641459760000|2022-01-06 09:02:40|16029.45|16029.45|16031.41|16031.41|16031.41|16031.41|16029.45|16029.45|0
1641459790000|2022-01-06 09:03:10|16031.95|16031.95|16031.95|16031.95|16031.95|16031.95|16031.95|16031.95|0
1641459800000|2022-01-06 09:03:20|16033.55|16033.55|16034.08|16034.08|16034.08|16034.08|16033.55|16033.55|0
1641459810000|2022-01-06 09:03:30|16034.61|16034.61|16034.61|16034.61|16034.61|16034.61|16034.61|16034.61|0
1641459820000|2022-01-06 09:03:40|16035.15|16035.15|16033.55|16033.55|16035.15|16035.15|16033.55|16033.55|0
1641459840000|2022-01-06 09:04:00|16034.08|16034.08|16032.7|16032.7|16034.08|16034.08|16031.31|16031.31|0
1641459850000|2022-01-06 09:04:10|16031.63|16031.63|16027.7|16027.7|16031.63|16031.63|16027.7|16027.7|0
1641459870000|2022-01-06 09:04:30|16026.64|16026.64|16026.64|16026.64|16026.64|16026.64|16026.64|16026.64|0
1641459880000|2022-01-06 09:04:40|16028.02|16028.02|16029.09|16029.09|16029.09|16029.09|16028.02|16028.02|0
1641459900000|2022-01-06 09:05:00|16031.22|16031.22|16038.18|16038.18|16038.18|16038.18|16031.22|16031.22|0
1641459910000|2022-01-06 09:05:10|16038.71|16038.71|16039.78|16039.78|16039.78|16039.78|16038.18|16038.18|0
1641459930000|2022-01-06 09:05:30|16038.18|16038.18|16038.18|16038.18|16038.18|16038.18|16038.18|16038.18|0
1641459960000|2022-01-06 09:06:00|16036.58|16036.58|16050.9|16050.9|16052.28|16052.28|16036.58|16036.58|0
1641459980000|2022-01-06 09:06:20|16049.7|16049.7|16049.7|16049.7|16049.7|16049.7|16049.7|16049.7|0
1641459990000|2022-01-06 09:06:30|16053.62|16053.62|16051.66|16051.66|16053.62|16053.62|16051.66|16051.66|0
1641460010000|2022-01-06 09:06:50|16050.28|16050.28|16050.28|16050.28|16050.28|16050.28|16050.28|16050.28|0
1641460050000|2022-01-06 09:07:30|16049.74|16049.74|16049.74|16049.74|16049.74|16049.74|16049.74|16049.74|0
1641460060000|2022-01-06 09:07:40|16051.34|16051.34|16052.94|16052.94|16052.94|16052.94|16051.34|16051.34|0
1641460070000|2022-01-06 09:07:50|16053.48|16053.48|16053.48|16053.48|16053.48|16053.48|16053.48|16053.48|0
1641460080000|2022-01-06 09:08:00|16054.01|16054.01|16042.23|16042.23|16054.01|16054.01|16042.23|16042.23|0
1641460100000|2022-01-06 09:08:20|16040.1|16040.1|16039.03|16039.03|16040.1|16040.1|16039.03|16039.03|0
1641460110000|2022-01-06 09:08:30|16040.1|16040.1|16038.67|16038.67|16040.63|16040.63|16038.67|16038.67|0
1641460120000|2022-01-06 09:08:40|16039.73|16039.73|16038.35|16038.35|16039.73|16039.73|16038.35|16038.35|0
1641460130000|2022-01-06 09:08:50|16042.28|16042.28|16042.28|16042.28|16042.28|16042.28|16042.28|16042.28|0
1641460160000|2022-01-06 09:09:20|16042.81|16042.81|16042.81|16042.81|16042.81|16042.81|16042.81|16042.81|0
1641460170000|2022-01-06 09:09:30|16036.92|16036.92|16036.92|16036.92|16036.92|16036.92|16036.92|16036.92|0
1641460200000|2022-01-06 09:10:00|16044.77|16044.77|16044.77|16044.77|16044.77|16044.77|16043.39|16043.39|0
1641460240000|2022-01-06 09:10:40|16048.7|16048.7|16048.7|16048.7|16048.7|16048.7|16048.7|16048.7|0
1641460310000|2022-01-06 09:11:50|16044.77|16044.77|16044.77|16044.77|16044.77|16044.77|16044.77|16044.77|0
1641460320000|2022-01-06 09:12:00|16045.59|16045.59|16039.7|16039.7|16045.59|16045.59|16039.7|16039.7|0
1641460330000|2022-01-06 09:12:10|16038.32|16038.32|16036.35|16036.35|16038.32|16038.32|16036.35|16036.35|0
1641460370000|2022-01-06 09:12:50|16037.74|16037.74|16037.74|16037.74|16037.74|16037.74|16037.74|16037.74|0
1641460420000|2022-01-06 09:13:40|16033.81|16033.81|16033.81|16033.81|16033.81|16033.81|16033.81|16033.81|0
1641460450000|2022-01-06 09:14:10|16035.77|16035.77|16035.77|16035.77|16035.77|16035.77|16035.77|16035.77|0
1641460460000|2022-01-06 09:14:20|16036.97|16036.97|16036.97|16036.97|16036.97|16036.97|16036.97|16036.97|0
1641460490000|2022-01-06 09:14:50|16035.01|16035.01|16035.01|16035.01|16035.01|16035.01|16035.01|16035.01|0
1641460500000|2022-01-06 09:15:00|16040.9|16040.9|16040.9|16040.9|16040.9|16040.9|16040.9|16040.9|0
1641460530000|2022-01-06 09:15:30|16038.23|16038.23|16038.23|16038.23|16038.23|16038.23|16038.23|16038.23|0
1641460550000|2022-01-06 09:15:50|16037.03|16037.03|16037.03|16037.03|16037.03|16037.03|16037.03|16037.03|0
1641460580000|2022-01-06 09:16:20|16037.44|16037.44|16037.44|16037.44|16037.44|16037.44|16037.44|16037.44|0
1641460610000|2022-01-06 09:16:50|16033.52|16033.52|16033.52|16033.52|16033.52|16033.52|16033.52|16033.52|0
1641460620000|2022-01-06 09:17:00|16032.7|16032.7|16032.7|16032.7|16032.7|16032.7|16032.7|16032.7|0
1641460650000|2022-01-06 09:17:30|16033.9|16033.9|16037.82|16037.82|16037.82|16037.82|16033.9|16033.9|0
1641460660000|2022-01-06 09:17:40|16039.21|16039.21|16039.21|16039.21|16039.21|16039.21|16039.21|16039.21|0
1641460710000|2022-01-06 09:18:30|16037.82|16037.82|16037.82|16037.82|16037.82|16037.82|16037.82|16037.82|0
1641460750000|2022-01-06 09:19:10|16049.6|16049.6|16044.52|16044.52|16049.6|16049.6|16041.75|16041.75|0
1641460760000|2022-01-06 09:19:20|16043.13|16043.13|16043.13|16043.13|16043.13|16043.13|16043.13|16043.13|0
1641460770000|2022-01-06 09:19:30|16045.1|16045.1|16045.1|16045.1|16045.1|16045.1|16045.1|16045.1|0
1641460790000|2022-01-06 09:19:50|16047.87|16047.87|16049.83|16049.83|16053.76|16053.76|16047.87|16047.87|0
1641460800000|2022-01-06 09:20:00|16053.76|16053.76|16049.83|16049.83|16053.76|16053.76|16049.83|16049.83|0
1641460810000|2022-01-06 09:20:10|16049.41|16049.41|16048.99|16048.99|16049.41|16049.41|16048.99|16048.99|0
1641460850000|2022-01-06 09:20:50|16047.03|16047.03|16047.03|16047.03|16047.03|16047.03|16047.03|16047.03|0
1641460860000|2022-01-06 09:21:00|16045.07|16045.07|16045.07|16045.07|16045.07|16045.07|16045.07|16045.07|0
1641460880000|2022-01-06 09:21:20|16044.53|16044.53|16044.53|16044.53|16044.53|16044.53|16044.53|16044.53|0
1641460980000|2022-01-06 09:23:00|16042.57|16042.57|16042.57|16042.57|16042.57|16042.57|16042.57|16042.57|0
1641460990000|2022-01-06 09:23:10|16041.35|16041.35|16041.35|16041.35|16041.35|16041.35|16041.35|16041.35|0
1641461010000|2022-01-06 09:23:30|16040.53|16040.53|16040.53|16040.53|16040.53|16040.53|16040.53|16040.53|0
1641461030000|2022-01-06 09:23:50|16038.9|16038.9|16038.9|16038.9|16038.9|16038.9|16038.9|16038.9|0
1641461120000|2022-01-06 09:25:20|16040.86|16040.86|16040.86|16040.86|16040.86|16040.86|16040.86|16040.86|0
1641461160000|2022-01-06 09:26:00|16042.24|16042.24|16043.63|16043.63|16043.63|16043.63|16042.24|16042.24|0
1641461170000|2022-01-06 09:26:10|16041.67|16041.67|16041.67|16041.67|16041.67|16041.67|16041.67|16041.67|0
1641461240000|2022-01-06 09:27:20|16039.7|16039.7|16039.7|16039.7|16039.7|16039.7|16039.7|16039.7|0
1641461250000|2022-01-06 09:27:30|16038.32|16038.32|16038.32|16038.32|16038.32|16038.32|16038.32|16038.32|0
1641461270000|2022-01-06 09:27:50|16039.7|16039.7|16039.7|16039.7|16039.7|16039.7|16039.7|16039.7|0
1641461280000|2022-01-06 09:28:00|16043.63|16043.63|16041.67|16041.67|16043.63|16043.63|16041.67|16041.67|0
1641461290000|2022-01-06 09:28:10|16039.7|16039.7|16039.7|16039.7|16039.7|16039.7|16039.7|16039.7|0
1641461350000|2022-01-06 09:29:10|16043.63|16043.63|16043.63|16043.63|16043.63|16043.63|16043.63|16043.63|0
1641461380000|2022-01-06 09:29:40|16039.7|16039.7|16035.78|16035.78|16039.7|16039.7|16035.78|16035.78|0
1641461410000|2022-01-06 09:30:10|16031.85|16031.85|16031.85|16031.85|16031.85|16031.85|16031.85|16031.85|0
1641461420000|2022-01-06 09:30:20|16033.81|16033.81|16033.81|16033.81|16033.81|16033.81|16033.81|16033.81|0
1641461490000|2022-01-06 09:31:30|16043.63|16043.63|16043.63|16043.63|16045.59|16045.59|16043.63|16043.63|0
1641461510000|2022-01-06 09:31:50|16044.04|16044.04|16044.04|16044.04|16044.04|16044.04|16044.04|16044.04|0
1641461530000|2022-01-06 09:32:10|16042.78|16042.78|16042.78|16042.78|16042.78|16042.78|16042.78|16042.78|0
1641461550000|2022-01-06 09:32:30|16041.97|16041.97|16041.97|16041.97|16041.97|16041.97|16041.97|16041.97|0
1641461570000|2022-01-06 09:32:50|16041.55|16041.55|16037.63|16037.63|16041.97|16041.97|16037.63|16037.63|0
1641461620000|2022-01-06 09:33:40|16035.24|16035.24|16035.24|16035.24|16035.24|16035.24|16035.24|16035.24|0
1641461640000|2022-01-06 09:34:00|16037.2|16037.2|16037.2|16037.2|16037.2|16037.2|16037.2|16037.2|0
1641461650000|2022-01-06 09:34:10|16033.27|16033.27|16033.27|16033.27|16033.27|16033.27|16033.27|16033.27|0
1641461660000|2022-01-06 09:34:20|16031.64|16031.64|16031.64|16031.64|16031.64|16031.64|16031.64|16031.64|0
1641461670000|2022-01-06 09:34:30|16030.44|16030.44|16029.91|16029.91|16030.44|16030.44|16029.91|16029.91|0
1641461690000|2022-01-06 09:34:50|16025.98|16025.98|16024.02|16024.02|16025.98|16025.98|16024.02|16024.02|0
1641461700000|2022-01-06 09:35:00|16022.82|16022.82|16023.61|16023.61|16023.61|16023.61|16022.41|16022.41|0
1641461710000|2022-01-06 09:35:10|16022.79|16022.79|16022.79|16022.79|16022.79|16022.79|16022.79|16022.79|0
1641461730000|2022-01-06 09:35:30|16020.83|16020.83|16020.83|16020.83|16020.83|16020.83|16020.83|16020.83|0
1641461760000|2022-01-06 09:36:00|16019.63|16019.63|16019.63|16019.63|16019.63|16019.63|16019.63|16019.63|0
1641461810000|2022-01-06 09:36:50|16018.44|16018.44|16017.24|16017.24|16018.44|16018.44|16017.24|16017.24|0
1641461880000|2022-01-06 09:38:00|16015.98|16015.98|16015.98|16015.98|16015.98|16015.98|16015.98|16015.98|0
1641461890000|2022-01-06 09:38:10|16017.95|16017.95|16017.95|16017.95|16017.95|16017.95|16017.95|16017.95|0
1641461910000|2022-01-06 09:38:30|16019.14|16019.14|16024.27|16024.27|16026.23|16026.23|16019.14|16019.14|0
1641462020000|2022-01-06 09:40:20|16023.07|16023.07|16023.07|16023.07|16023.07|16023.07|16023.07|16023.07|0
1641462040000|2022-01-06 09:40:40|16021.69|16021.69|16021.69|16021.69|16021.69|16021.69|16021.69|16021.69|0
1641462050000|2022-01-06 09:40:50|16023.07|16023.07|16021.69|16021.69|16023.07|16023.07|16021.69|16021.69|0
1641462080000|2022-01-06 09:41:20|16023.65|16023.65|16023.65|16023.65|16023.65|16023.65|16023.65|16023.65|0
1641462090000|2022-01-06 09:41:30|16027.58|16027.58|16025.61|16025.61|16027.58|16027.58|16025.61|16025.61|0
1641462100000|2022-01-06 09:41:40|16023.65|16023.65|16021.69|16021.69|16023.65|16023.65|16021.69|16021.69|0
1641462110000|2022-01-06 09:41:50|16022.88|16022.88|16022.88|16022.88|16022.88|16022.88|16022.88|16022.88|0
1641462120000|2022-01-06 09:42:00|16022.47|16022.47|16021.21|16021.21|16022.47|16022.47|16021.21|16021.21|0
1641462130000|2022-01-06 09:42:10|16018.44|16018.44|16018.44|16018.44|16018.44|16018.44|16018.44|16018.44|0
1641462140000|2022-01-06 09:42:20|16021.21|16021.21|16021.21|16021.21|16021.21|16021.21|16021.21|16021.21|0
1641462160000|2022-01-06 09:42:40|16019.83|16019.83|16019.83|16019.83|16019.83|16019.83|16019.83|16019.83|0
1641462170000|2022-01-06 09:42:50|16018.76|16018.76|16017.38|16017.38|16018.76|16018.76|16017.38|16017.38|0
1641462180000|2022-01-06 09:43:00|16016.84|16016.84|16015.46|16015.46|16016.84|16016.84|16015.46|16015.46|0
1641462210000|2022-01-06 09:43:30|16014.21|16014.21|16015.04|16015.04|16015.04|16015.04|16014.21|16014.21|0
1641462230000|2022-01-06 09:43:50|16017.01|16017.01|16017.01|16017.01|16017.01|16017.01|16017.01|16017.01|0
1641462270000|2022-01-06 09:44:30|16016.6|16016.6|16012.67|16012.67|16016.6|16016.6|16012.67|16012.67|0
1641462280000|2022-01-06 09:44:40|16010.71|16010.71|16012.67|16012.67|16012.67|16012.67|16010.71|16010.71|0
1641462290000|2022-01-06 09:44:50|16010.71|16010.71|16013.37|16013.37|16013.37|16013.37|16010.71|16010.71|0
1641462300000|2022-01-06 09:45:00|16017.3|16017.3|16021.23|16021.23|16021.23|16021.23|16017.3|16017.3|0
1641462340000|2022-01-06 09:45:40|16017.3|16017.3|16017.3|16017.3|16017.3|16017.3|16017.3|16017.3|0
1641462410000|2022-01-06 09:46:50|16015.34|16015.34|16015.74|16015.74|16015.74|16015.74|16015.34|16015.34|0
1641462420000|2022-01-06 09:47:00|16017.13|16017.13|16017.95|16017.95|16017.95|16017.95|16017.13|16017.13|0
1641462470000|2022-01-06 09:47:50|16018.35|16018.35|16018.35|16018.35|16018.35|16018.35|16018.35|16018.35|0
1641462510000|2022-01-06 09:48:30|16017.16|16017.16|16019.74|16019.74|16019.74|16019.74|16017.16|16017.16|0
1641462550000|2022-01-06 09:49:10|16017.78|16017.78|16015.81|16015.81|16017.78|16017.78|16015.81|16015.81|0
1641462600000|2022-01-06 09:50:00|16017.78|16017.78|16017.78|16017.78|16017.78|16017.78|16017.78|16017.78|0
1641462710000|2022-01-06 09:51:50|16019.16|16019.16|16019.16|16019.16|16019.16|16019.16|16019.16|16019.16|0
1641462720000|2022-01-06 09:52:00|16020.54|16020.54|16020.54|16020.54|16020.54|16020.54|16020.54|16020.54|0
1641462770000|2022-01-06 09:52:50|16018.58|16018.58|16021.35|16021.35|16021.35|16021.35|16018.58|16018.58|0
1641462780000|2022-01-06 09:53:00|16019.39|16019.39|16023.31|16023.31|16023.31|16023.31|16019.39|16019.39|0
1641462790000|2022-01-06 09:53:10|16024.7|16024.7|16024.7|16024.7|16024.7|16024.7|16024.7|16024.7|0
1641462810000|2022-01-06 09:53:30|16023.5|16023.5|16023.5|16023.5|16023.5|16023.5|16023.5|16023.5|0
1641462830000|2022-01-06 09:53:50|16019.57|16019.57|16019.57|16019.57|16019.57|16019.57|16019.57|16019.57|0
1641462840000|2022-01-06 09:54:00|16021.54|16021.54|16023.91|16023.91|16023.91|16023.91|16021.54|16021.54|0
1641462860000|2022-01-06 09:54:20|16021.94|16021.94|16021.94|16021.94|16021.94|16021.94|16021.94|16021.94|0
1641462910000|2022-01-06 09:55:10|16019.98|16019.98|16019.01|16019.01|16019.98|16019.98|16018.6|16018.6|0
1641462920000|2022-01-06 09:55:20|16020.98|16020.98|16020.98|16020.98|16020.98|16020.98|16020.98|16020.98|0
1641462930000|2022-01-06 09:55:30|16020.14|16020.14|16024.07|16024.07|16024.07|16024.07|16020.14|16020.14|0
1641462940000|2022-01-06 09:55:40|16022.1|16022.1|16020.14|16020.14|16022.1|16022.1|16020.14|16020.14|0
1641462950000|2022-01-06 09:55:50|16022.1|16022.1|16022.1|16022.1|16022.1|16022.1|16022.1|16022.1|0
1641462970000|2022-01-06 09:56:10|16026.03|16026.03|16024.07|16024.07|16026.03|16026.03|16024.07|16024.07|0
1641463000000|2022-01-06 09:56:40|16022.1|16022.1|16022.1|16022.1|16022.1|16022.1|16022.1|16022.1|0
1641463040000|2022-01-06 09:57:20|16024.87|16024.87|16024.87|16024.87|16024.87|16024.87|16024.87|16024.87|0
1641463080000|2022-01-06 09:58:00|16030.76|16030.76|16030.76|16030.76|16030.76|16030.76|16030.76|16030.76|0
1641463130000|2022-01-06 09:58:50|16028.8|16028.8|16025.71|16025.71|16029.64|16029.64|16025.71|16025.71|0
1641463140000|2022-01-06 09:59:00|16029.64|16029.64|16029.64|16029.64|16029.64|16029.64|16029.64|16029.64|0
1641463160000|2022-01-06 09:59:20|16031.02|16031.02|16027.09|16027.09|16031.02|16031.02|16027.09|16027.09|0
1641463190000|2022-01-06 09:59:50|16025.13|16025.13|16025.13|16025.13|16025.13|16025.13|16025.13|16025.13|0
1641463250000|2022-01-06 10:00:50|16027.9|16027.9|16027.9|16027.9|16027.9|16027.9|16027.9|16027.9|0
1641463260000|2022-01-06 10:01:00|16023.97|16023.97|16022.01|16022.01|16025.94|16025.94|16022.01|16022.01|0
1641463270000|2022-01-06 10:01:10|16020.05|16020.05|16022.01|16022.01|16023.97|16023.97|16020.05|16020.05|0
1641463290000|2022-01-06 10:01:30|16023.97|16023.97|16020.05|16020.05|16023.97|16023.97|16020.05|16020.05|0
1641463300000|2022-01-06 10:01:40|16016.12|16016.12|16016.12|16016.12|16016.12|16016.12|16016.12|16016.12|0
1641463330000|2022-01-06 10:02:10|16023.97|16023.97|16023.97|16023.97|16023.97|16023.97|16023.97|16023.97|0
1641463350000|2022-01-06 10:02:30|16020.05|16020.05|16018.79|16018.79|16020.05|16020.05|16018.79|16018.79|0
1641463380000|2022-01-06 10:03:00|16014.87|16014.87|16014.87|16014.87|16014.87|16014.87|16014.87|16014.87|0
1641463400000|2022-01-06 10:03:20|16012.9|16012.9|16012.9|16012.9|16012.9|16012.9|16012.9|16012.9|0
1641463450000|2022-01-06 10:04:10|16014.29|16014.29|16014.29|16014.29|16014.29|16014.29|16014.29|16014.29|0
1641463460000|2022-01-06 10:04:20|16011.89|16011.89|16013.86|16013.86|16013.86|16013.86|16011.89|16011.89|0
1641463480000|2022-01-06 10:04:40|16009.93|16009.93|16009.93|16009.93|16009.93|16009.93|16009.93|16009.93|0
1641463510000|2022-01-06 10:05:10|16009.11|16009.11|16009.11|16009.11|16009.11|16009.11|16009.11|16009.11|0
1641463530000|2022-01-06 10:05:30|16011.08|16011.08|16011.08|16011.08|16011.08|16011.08|16011.08|16011.08|0
1641463540000|2022-01-06 10:05:40|16011.89|16011.89|16013.28|16013.28|16013.28|16013.28|16011.89|16011.89|0
1641463560000|2022-01-06 10:06:00|16014.66|16014.66|16014.66|16014.66|16014.66|16014.66|16014.66|16014.66|0
1641463690000|2022-01-06 10:08:10|16013.28|16013.28|16013.28|16013.28|16013.28|16013.28|16013.28|16013.28|0
1641463700000|2022-01-06 10:08:20|16011.68|16011.68|16011.68|16011.68|16011.68|16011.68|16011.68|16011.68|0
1641463720000|2022-01-06 10:08:40|16012.09|16012.09|16016.83|16016.83|16016.83|16016.83|16012.09|16012.09|0
1641463780000|2022-01-06 10:09:40|16014.87|16014.87|16008.98|16008.98|16014.87|16014.87|16008.98|16008.98|0
1641463800000|2022-01-06 10:10:00|16010.36|16010.36|16008.98|16008.98|16010.36|16010.36|16008.98|16008.98|0
1641463810000|2022-01-06 10:10:10|16012.57|16012.57|16012.98|16012.98|16012.98|16012.98|16012.57|16012.57|0
1641463830000|2022-01-06 10:10:30|16014.94|16014.94|16014.94|16014.94|16014.94|16014.94|16014.94|16014.94|0
1641463840000|2022-01-06 10:10:40|16015.35|16015.35|16017.86|16017.86|16017.86|16017.86|16015.35|16015.35|0
1641463870000|2022-01-06 10:11:10|16019.82|16019.82|16019.82|16019.82|16019.82|16019.82|16019.82|16019.82|0
1641463890000|2022-01-06 10:11:30|16017.86|16017.86|16017.86|16017.86|16017.86|16017.86|16017.86|16017.86|0
1641463920000|2022-01-06 10:12:00|16018.27|16018.27|16018.67|16018.67|16018.67|16018.67|16018.27|16018.27|0
1641463930000|2022-01-06 10:12:10|16022.6|16022.6|16022.6|16022.6|16022.6|16022.6|16022.6|16022.6|0
1641464040000|2022-01-06 10:14:00|16021.22|16021.22|16021.22|16021.22|16021.22|16021.22|16021.22|16021.22|0
1641464060000|2022-01-06 10:14:20|16023.18|16023.18|16025.95|16025.95|16025.95|16025.95|16023.18|16023.18|0
1641464100000|2022-01-06 10:15:00|16027.33|16027.33|16027.33|16027.33|16027.33|16027.33|16027.33|16027.33|0
1641464110000|2022-01-06 10:15:10|16028.59|16028.59|16028.59|16028.59|16028.59|16028.59|16028.59|16028.59|0
1641464120000|2022-01-06 10:15:20|16029|16029|16029|16029|16029|16029|16029|16029|0
1641464130000|2022-01-06 10:15:30|16031.77|16031.77|16031.77|16031.77|16031.77|16031.77|16031.77|16031.77|0
1641464150000|2022-01-06 10:15:50|16033.16|16033.16|16033.16|16033.16|16033.16|16033.16|16033.16|16033.16|0
1641464160000|2022-01-06 10:16:00|16031.9|16031.9|16031.9|16031.9|16031.9|16031.9|16031.9|16031.9|0
1641464220000|2022-01-06 10:17:00|16033.29|16033.29|16033.29|16033.29|16033.29|16033.29|16033.29|16033.29|0
1641464230000|2022-01-06 10:17:10|16031.9|16031.9|16031.9|16031.9|16031.9|16031.9|16031.9|16031.9|0
1641464240000|2022-01-06 10:17:20|16032.31|16032.31|16031.9|16031.9|16032.31|16032.31|16031.9|16031.9|0
1641464250000|2022-01-06 10:17:30|16026.01|16026.01|16026.01|16026.01|16026.01|16026.01|16026.01|16026.01|0
1641464280000|2022-01-06 10:18:00|16018.16|16018.16|16018.16|16018.16|16018.16|16018.16|16018.16|16018.16|0
1641464290000|2022-01-06 10:18:10|16010.31|16010.31|16010.31|16010.31|16010.31|16010.31|16010.31|16010.31|0
1641464300000|2022-01-06 10:18:20|16008.35|16008.35|16008.35|16008.35|16008.35|16008.35|16008.35|16008.35|0
1641464390000|2022-01-06 10:19:50|16009.73|16009.73|16009.73|16009.73|16009.73|16009.73|16009.73|16009.73|0
1641464400000|2022-01-06 10:20:00|16008.53|16008.53|16008.53|16008.53|16008.53|16008.53|16008.53|16008.53|0
1641464490000|2022-01-06 10:21:30|16004.61|16004.61|16004.61|16004.61|16004.61|16004.61|16004.61|16004.61|0
1641464500000|2022-01-06 10:21:40|16007|16007|16007|16007|16007|16007|16007|16007|0
1641464510000|2022-01-06 10:21:50|16008.39|16008.39|16014.28|16014.28|16014.28|16014.28|16008.39|16008.39|0
1641464520000|2022-01-06 10:22:00|16016.24|16016.24|16016.24|16016.24|16016.24|16016.24|16016.24|16016.24|0
1641464530000|2022-01-06 10:22:10|16015.42|16015.42|16015.01|16015.01|16015.42|16015.42|16015.01|16015.01|0
1641464540000|2022-01-06 10:22:20|16009.12|16009.12|16008.72|16008.72|16009.12|16009.12|16008.72|16008.72|0
1641464550000|2022-01-06 10:22:30|16009.94|16009.94|16009.94|16009.94|16009.94|16009.94|16009.94|16009.94|0
1641464570000|2022-01-06 10:22:50|16007.98|16007.98|16007.98|16007.98|16007.98|16007.98|16007.98|16007.98|0
1641464590000|2022-01-06 10:23:10|16011.9|16011.9|16011.9|16011.9|16011.9|16011.9|16011.9|16011.9|0
1641464600000|2022-01-06 10:23:20|16012.72|16012.72|16013.13|16013.13|16013.13|16013.13|16012.72|16012.72|0
1641464710000|2022-01-06 10:25:10|16014.51|16014.51|16014.51|16014.51|16014.51|16014.51|16014.51|16014.51|0
1641464740000|2022-01-06 10:25:40|16013.7|16013.7|16013.7|16013.7|16013.7|16013.7|16013.7|16013.7|0
1641464750000|2022-01-06 10:25:50|16013.29|16013.29|16013.29|16013.29|16013.29|16013.29|16013.29|16013.29|0
1641464780000|2022-01-06 10:26:20|16013.7|16013.7|16013.7|16013.7|16013.7|16013.7|16013.7|16013.7|0
1641464850000|2022-01-06 10:27:30|16011.73|16011.73|16009.24|16009.24|16011.73|16011.73|16009.24|16009.24|0
1641464880000|2022-01-06 10:28:00|16008.83|16008.83|16008.83|16008.83|16008.83|16008.83|16008.83|16008.83|0
1641464890000|2022-01-06 10:28:10|16009.36|16009.36|16009.36|16009.36|16009.36|16009.36|16009.36|16009.36|0
1641464900000|2022-01-06 10:28:20|16009.77|16009.77|16011.4|16011.4|16011.81|16011.81|16009.77|16009.77|0
1641464910000|2022-01-06 10:28:30|16013.37|16013.37|16013.37|16013.37|16013.78|16013.78|16013.37|16013.37|0
1641464940000|2022-01-06 10:29:00|16009.44|16009.44|16009.44|16009.44|16009.44|16009.44|16009.44|16009.44|0
1641464990000|2022-01-06 10:29:50|16009.03|16009.03|16009.03|16009.03|16009.03|16009.03|16009.03|16009.03|0
1641465000000|2022-01-06 10:30:00|16007.07|16007.07|16007.07|16007.07|16007.07|16007.07|16007.07|16007.07|0
1641465010000|2022-01-06 10:30:10|16011|16011|16011|16011|16011|16011|16011|16011|0
1641465060000|2022-01-06 10:31:00|16013.09|16013.09|16013.09|16013.09|16013.09|16013.09|16013.09|16013.09|0
1641465100000|2022-01-06 10:31:40|16014.28|16014.28|16014.28|16014.28|16014.28|16014.28|16014.28|16014.28|0
1641465110000|2022-01-06 10:31:50|16012.32|16012.32|16016.25|16016.25|16016.25|16016.25|16012.32|16012.32|0
1641465130000|2022-01-06 10:32:10|16017.63|16017.63|16018.83|16018.83|16018.83|16018.83|16017.63|16017.63|0
1641465140000|2022-01-06 10:32:20|16020.21|16020.21|16020.62|16020.62|16020.62|16020.62|16020.21|16020.21|0
1641465180000|2022-01-06 10:33:00|16024.77|16024.77|16028.31|16028.31|16029.14|16029.14|16024.77|16024.77|0
1641465190000|2022-01-06 10:33:10|16026.92|16026.92|16026.92|16026.92|16026.92|16026.92|16026.92|16026.92|0
1641465200000|2022-01-06 10:33:20|16027.46|16027.46|16027.46|16027.46|16027.46|16027.46|16027.46|16027.46|0
1641465220000|2022-01-06 10:33:40|16026.07|16026.07|16026.07|16026.07|16026.07|16026.07|16026.07|16026.07|0
1641465240000|2022-01-06 10:34:00|16025.65|16025.65|16024.82|16024.82|16025.65|16025.65|16024.82|16024.82|0
1641465250000|2022-01-06 10:34:10|16030.71|16030.71|16030.71|16030.71|16030.71|16030.71|16030.71|16030.71|0
1641465330000|2022-01-06 10:35:30|16029.51|16029.51|16029.51|16029.51|16029.51|16029.51|16029.51|16029.51|0
1641465350000|2022-01-06 10:35:50|16030.89|16030.89|16030.36|16030.36|16030.89|16030.89|16030.36|16030.36|0
1641465460000|2022-01-06 10:37:40|16031.74|16031.74|16033.13|16033.13|16033.13|16033.13|16031.74|16031.74|0
1641465470000|2022-01-06 10:37:50|16034.51|16034.51|16038.44|16038.44|16038.44|16038.44|16034.51|16034.51|0
1641465480000|2022-01-06 10:38:00|16039.27|16039.27|16039.27|16039.27|16039.27|16039.27|16039.27|16039.27|0
1641465610000|2022-01-06 10:40:10|16040.47|16040.47|16040.47|16040.47|16040.47|16040.47|16040.47|16040.47|0
1641465620000|2022-01-06 10:40:20|16038.51|16038.51|16038.51|16038.51|16038.51|16038.51|16038.51|16038.51|0
1641465640000|2022-01-06 10:40:40|16037.13|16037.13|16036.72|16036.72|16037.13|16037.13|16036.72|16036.72|0
1641465650000|2022-01-06 10:40:50|16035.9|16035.9|16035.9|16035.9|16035.9|16035.9|16035.9|16035.9|0
1641465660000|2022-01-06 10:41:00|16036.31|16036.31|16036.31|16036.31|16036.31|16036.31|16036.31|16036.31|0
1641465680000|2022-01-06 10:41:20|16034.92|16034.92|16034.92|16034.92|16034.92|16034.92|16034.92|16034.92|0
1641465700000|2022-01-06 10:41:40|16034.39|16034.39|16034.39|16034.39|16034.39|16034.39|16034.39|16034.39|0
1641465720000|2022-01-06 10:42:00|16026.54|16026.54|16026.54|16026.54|16026.54|16026.54|16026.54|16026.54|0
1641465840000|2022-01-06 10:44:00|16026.12|16026.12|16026.12|16026.12|16026.12|16026.12|16026.12|16026.12|0
1641465880000|2022-01-06 10:44:40|16030.05|16030.05|16028.85|16028.85|16030.05|16030.05|16028.85|16028.85|0
1641465890000|2022-01-06 10:44:50|16028.44|16028.44|16028.44|16028.44|16028.44|16028.44|16028.44|16028.44|0
1641465900000|2022-01-06 10:45:00|16028.03|16028.03|16028.85|16028.85|16028.85|16028.85|16028.03|16028.03|0
1641465920000|2022-01-06 10:45:20|16028.44|16028.44|16028.44|16028.44|16028.44|16028.44|16028.44|16028.44|0
1641465930000|2022-01-06 10:45:30|16027.06|16027.06|16027.06|16027.06|16027.06|16027.06|16027.06|16027.06|0
1641465940000|2022-01-06 10:45:40|16029.02|16029.02|16029.02|16029.02|16029.02|16029.02|16029.02|16029.02|0
1641465960000|2022-01-06 10:46:00|16030.22|16030.22|16030.22|16030.22|16030.22|16030.22|16030.22|16030.22|0
1641466010000|2022-01-06 10:46:50|16030.63|16030.63|16030.63|16030.63|16030.63|16030.63|16030.63|16030.63|0
1641466030000|2022-01-06 10:47:10|16024.74|16024.74|16022.77|16022.77|16024.74|16024.74|16022.77|16022.77|0
1641466040000|2022-01-06 10:47:20|16021.39|16021.39|16020.32|16020.32|16021.39|16021.39|16020.32|16020.32|0
1641466050000|2022-01-06 10:47:30|16019.79|16019.79|16019.79|16019.79|16019.79|16019.79|16019.79|16019.79|0
1641466110000|2022-01-06 10:48:30|16018.41|16018.41|16018.41|16018.41|16018.41|16018.41|16018.41|16018.41|0
1641466120000|2022-01-06 10:48:40|16016.73|16016.73|16016.73|16016.73|16016.73|16016.73|16016.73|16016.73|0
1641466150000|2022-01-06 10:49:10|16015.13|16015.13|16013.75|16013.75|16015.13|16015.13|16013.75|16013.75|0
1641466210000|2022-01-06 10:50:10|16011.79|16011.79|16011.79|16011.79|16011.79|16011.79|16011.79|16011.79|0
1641466240000|2022-01-06 10:50:40|16011.25|16011.25|16011.25|16011.25|16011.25|16011.25|16011.25|16011.25|0
1641466250000|2022-01-06 10:50:50|16009.29|16009.29|16009.29|16009.29|16009.29|16009.29|16009.29|16009.29|0
1641466260000|2022-01-06 10:51:00|16011.25|16011.25|16011.25|16011.25|16011.25|16011.25|16011.25|16011.25|0
1641466320000|2022-01-06 10:52:00|16015.18|16015.18|16015.18|16015.18|16015.18|16015.18|16015.18|16015.18|0
1641466330000|2022-01-06 10:52:10|16013.22|16013.22|16013.22|16013.22|16013.22|16013.22|16013.22|16013.22|0
1641466380000|2022-01-06 10:53:00|16011.83|16011.83|16010.45|16010.45|16011.83|16011.83|16010.45|16010.45|0
1641466390000|2022-01-06 10:53:10|16004.56|16004.56|16004.56|16004.56|16004.56|16004.56|16004.56|16004.56|0
1641466400000|2022-01-06 10:53:20|15996.71|15996.71|15996.71|15996.71|15996.71|15996.71|15996.71|15996.71|0
1641466430000|2022-01-06 10:53:50|15992.78|15992.78|15992.78|15992.78|15992.78|15992.78|15992.78|15992.78|0
1641466440000|2022-01-06 10:54:00|15994.74|15994.74|15994.74|15994.74|15994.74|15994.74|15994.74|15994.74|0
1641466450000|2022-01-06 10:54:10|15994.34|15994.34|15992.95|15992.95|15994.34|15994.34|15992.95|15992.95|0
1641466460000|2022-01-06 10:54:20|15992.14|15992.14|15992.14|15992.14|15992.14|15992.14|15992.14|15992.14|0
1641466470000|2022-01-06 10:54:30|15988.21|15988.21|15990.17|15990.17|15990.17|15990.17|15988.21|15988.21|0
1641466500000|2022-01-06 10:55:00|15990.58|15990.58|15988.18|15988.18|15990.58|15990.58|15988.18|15988.18|0
1641466510000|2022-01-06 10:55:10|15988.59|15988.59|15988.18|15988.18|15988.59|15988.59|15988.18|15988.18|0
1641466520000|2022-01-06 10:55:20|15989.02|15989.02|15994.56|15994.56|15994.56|15994.56|15989.02|15989.02|0
1641466530000|2022-01-06 10:55:30|15995.78|15995.78|15993.41|15993.41|15995.78|15995.78|15993.41|15993.41|0
1641466550000|2022-01-06 10:55:50|15993.82|15993.82|15993.41|15993.41|15993.82|15993.82|15993.41|15993.41|0
1641466560000|2022-01-06 10:56:00|15994.23|15994.23|15994.23|15994.23|15994.23|15994.23|15994.23|15994.23|0
1641466610000|2022-01-06 10:56:50|15993.03|15993.03|15991.65|15991.65|15993.03|15993.03|15991.65|15991.65|0
1641466620000|2022-01-06 10:57:00|15989.68|15989.68|15985.76|15985.76|15989.68|15989.68|15985.76|15985.76|0
1641466630000|2022-01-06 10:57:10|15987.72|15987.72|15989.68|15989.68|15989.68|15989.68|15987.72|15987.72|0
1641466660000|2022-01-06 10:57:40|15991.65|15991.65|15991.65|15991.65|15991.65|15991.65|15991.65|15991.65|0
1641466690000|2022-01-06 10:58:10|15991.24|15991.24|15993.03|15993.03|15993.03|15993.03|15991.24|15991.24|0
1641466710000|2022-01-06 10:58:30|15991.65|15991.65|15991.65|15991.65|15991.65|15991.65|15991.65|15991.65|0
1641466740000|2022-01-06 10:59:00|15992.84|15992.84|15992.84|15992.84|15992.84|15992.84|15992.84|15992.84|0
1641466780000|2022-01-06 10:59:40|15991.46|15991.46|15991.46|15991.46|15992.66|15992.66|15991.46|15991.46|0
1641466790000|2022-01-06 10:59:50|15994.23|15994.23|15994.23|15994.23|15994.23|15994.23|15994.23|15994.23|0
1641466800000|2022-01-06 11:00:00|16007.39|16007.39|16011.54|16011.54|16011.54|16011.54|16007.39|16007.39|0
1641466830000|2022-01-06 11:00:30|16003.69|16003.69|16003.69|16003.69|16003.69|16003.69|16003.69|16003.69|0
1641466860000|2022-01-06 11:01:00|16003.28|16003.28|16004.67|16004.67|16004.67|16004.67|16003.28|16003.28|0
1641466900000|2022-01-06 11:01:40|16005.08|16005.08|16005.08|16005.08|16005.08|16005.08|16005.08|16005.08|0
1641466920000|2022-01-06 11:02:00|16005.89|16005.89|16007.12|16007.12|16007.12|16007.12|16005.89|16005.89|0
1641466930000|2022-01-06 11:02:10|16006.71|16006.71|16006.71|16006.71|16006.71|16006.71|16006.71|16006.71|0
1641466980000|2022-01-06 11:03:00|16007.91|16007.91|16007.91|16007.91|16007.91|16007.91|16007.91|16007.91|0
1641466990000|2022-01-06 11:03:10|16015.76|16015.76|16023.61|16023.61|16023.61|16023.61|16015.76|16015.76|0
1641467020000|2022-01-06 11:03:40|16029.5|16029.5|16033.43|16033.43|16033.43|16033.43|16029.5|16029.5|0
1641467030000|2022-01-06 11:03:50|16034.62|16034.62|16037.39|16037.39|16038.78|16038.78|16034.62|16034.62|0
1641467040000|2022-01-06 11:04:00|16038.78|16038.78|16038.78|16038.78|16038.78|16038.78|16038.78|16038.78|0
1641467080000|2022-01-06 11:04:40|16039.59|16039.59|16039.59|16039.59|16039.59|16039.59|16039.59|16039.59|0
1641467090000|2022-01-06 11:04:50|16038.21|16038.21|16055.88|16055.88|16055.88|16055.88|16038.21|16038.21|0
1641467140000|2022-01-06 11:05:40|16057.07|16057.07|16057.07|16057.07|16057.07|16057.07|16057.07|16057.07|0
1641467170000|2022-01-06 11:06:10|16055.88|16055.88|16053.48|16053.48|16055.88|16055.88|16053.48|16053.48|0
1641467180000|2022-01-06 11:06:20|16055.44|16055.44|16055.44|16055.44|16055.44|16055.44|16055.44|16055.44|0
1641467190000|2022-01-06 11:06:30|16045.63|16045.63|16049.55|16049.55|16049.55|16049.55|16045.63|16045.63|0
1641467200000|2022-01-06 11:06:40|16048.36|16048.36|16048.36|16048.36|16048.36|16048.36|16048.36|16048.36|0
1641467210000|2022-01-06 11:06:50|16047.1|16047.1|16048.9|16048.9|16048.9|16048.9|16047.1|16047.1|0
1641467230000|2022-01-06 11:07:10|16050.29|16050.29|16050.29|16050.29|16050.29|16050.29|16050.29|16050.29|0
1641467280000|2022-01-06 11:08:00|16046.36|16046.36|16046.36|16046.36|16046.36|16046.36|16046.36|16046.36|0
1641467320000|2022-01-06 11:08:40|16046.77|16046.77|16048.38|16048.38|16048.38|16048.38|16046.77|16046.77|0
1641467330000|2022-01-06 11:08:50|16049.19|16049.19|16049.19|16049.19|16049.19|16049.19|16049.19|16049.19|0
1641467340000|2022-01-06 11:09:00|16050.58|16050.58|16050.58|16050.58|16050.58|16050.58|16050.58|16050.58|0
1641467350000|2022-01-06 11:09:10|16049.76|16049.76|16049.76|16049.76|16049.76|16049.76|16049.76|16049.76|0
1641467360000|2022-01-06 11:09:20|16050.17|16050.17|16050.17|16050.17|16050.17|16050.17|16050.17|16050.17|0
1641467430000|2022-01-06 11:10:30|16044.28|16044.28|16044.28|16044.28|16044.28|16044.28|16044.28|16044.28|0
1641467440000|2022-01-06 11:10:40|16050.17|16050.17|16050.17|16050.17|16050.17|16050.17|16050.17|16050.17|0
1641467490000|2022-01-06 11:11:30|16051.37|16051.37|16052.57|16052.57|16052.57|16052.57|16051.37|16051.37|0
1641467500000|2022-01-06 11:11:40|16052.16|16052.16|16052.16|16052.16|16052.16|16052.16|16052.16|16052.16|0
1641467510000|2022-01-06 11:11:50|16046.27|16046.27|16046.27|16046.27|16046.27|16046.27|16046.27|16046.27|0
1641467530000|2022-01-06 11:12:10|16047.47|16047.47|16045.5|16045.5|16047.47|16047.47|16045.5|16045.5|0
1641467540000|2022-01-06 11:12:20|16046.7|16046.7|16046.7|16046.7|16046.7|16046.7|16046.7|16046.7|0
1641467580000|2022-01-06 11:13:00|16038.85|16038.85|16038.85|16038.85|16038.85|16038.85|16038.85|16038.85|0
1641467590000|2022-01-06 11:13:10|16036.89|16036.89|16036.89|16036.89|16036.89|16036.89|16036.89|16036.89|0
1641467600000|2022-01-06 11:13:20|16035.5|16035.5|16035.5|16035.5|16035.5|16035.5|16035.5|16035.5|0
1641467610000|2022-01-06 11:13:30|16039.43|16039.43|16039.43|16039.43|16039.43|16039.43|16039.43|16039.43|0
1641467640000|2022-01-06 11:14:00|16037.47|16037.47|16037.47|16037.47|16037.47|16037.47|16037.47|16037.47|0
1641467700000|2022-01-06 11:15:00|16039.43|16039.43|16039.43|16039.43|16039.43|16039.43|16039.43|16039.43|0
1641467740000|2022-01-06 11:15:40|16025.69|16025.69|16025.69|16025.69|16025.69|16025.69|16025.69|16025.69|0
1641467790000|2022-01-06 11:16:30|16021.76|16021.76|16021.76|16021.76|16021.76|16021.76|16021.76|16021.76|0
1641467800000|2022-01-06 11:16:40|16019.8|16019.8|16018.41|16018.41|16019.8|16019.8|16018.41|16018.41|0
1641467830000|2022-01-06 11:17:10|16016.45|16016.45|16016.45|16016.45|16016.45|16016.45|16016.45|16016.45|0
1641467840000|2022-01-06 11:17:20|16014.05|16014.05|16012.09|16012.09|16014.05|16014.05|16012.09|16012.09|0
1641467890000|2022-01-06 11:18:10|16010.13|16010.13|16011.33|16011.33|16011.33|16011.33|16010.13|16010.13|0
1641467960000|2022-01-06 11:19:20|16009.94|16009.94|16011.33|16011.33|16011.33|16011.33|16009.94|16009.94|0
1641467970000|2022-01-06 11:19:30|16015.25|16015.25|16015.67|16015.67|16015.67|16015.67|16015.25|16015.25|0
1641467990000|2022-01-06 11:19:50|16016.08|16016.08|16016.08|16016.08|16016.08|16016.08|16016.08|16016.08|0
1641468010000|2022-01-06 11:20:10|16016.9|16016.9|16016.9|16016.9|16016.9|16016.9|16016.9|16016.9|0
1641468020000|2022-01-06 11:20:20|16017.3|16017.3|16017.3|16017.3|16017.3|16017.3|16017.3|16017.3|0
1641468060000|2022-01-06 11:21:00|16016.9|16016.9|16016.9|16016.9|16016.9|16016.9|16016.9|16016.9|0
1641468070000|2022-01-06 11:21:10|16016.08|16016.08|16016.08|16016.08|16016.08|16016.08|16016.08|16016.08|0
1641468080000|2022-01-06 11:21:20|16010.19|16010.19|16010.19|16010.19|16010.19|16010.19|16010.19|16010.19|0
1641468090000|2022-01-06 11:21:30|16008.23|16008.23|16008.23|16008.23|16008.23|16008.23|16008.23|16008.23|0
1641468140000|2022-01-06 11:22:20|16006.84|16006.84|16008.23|16008.23|16008.23|16008.23|16006.84|16006.84|0
1641468200000|2022-01-06 11:23:20|16005.83|16005.83|16007.21|16007.21|16007.21|16007.21|16005.83|16005.83|0
1641468220000|2022-01-06 11:23:40|16009.18|16009.18|16008.76|16008.76|16009.18|16009.18|16008.76|16008.76|0
1641468260000|2022-01-06 11:24:20|16010.72|16010.72|16010.72|16010.72|16010.72|16010.72|16010.72|16010.72|0
1641468270000|2022-01-06 11:24:30|16012.11|16012.11|16006.8|16006.8|16012.11|16012.11|16006.8|16006.8|0
1641468300000|2022-01-06 11:25:00|16005.41|16005.41|16004.03|16004.03|16005.41|16005.41|16004.03|16004.03|0
1641468360000|2022-01-06 11:26:00|16007.95|16007.95|16007.95|16007.95|16007.95|16007.95|16007.95|16007.95|0
1641468450000|2022-01-06 11:27:30|16005.99|16005.99|16005.99|16005.99|16005.99|16005.99|16005.99|16005.99|0
1641468460000|2022-01-06 11:27:40|16007.95|16007.95|16007.95|16007.95|16007.95|16007.95|16007.95|16007.95|0
1641468500000|2022-01-06 11:28:20|16008.36|16008.36|16008.36|16008.36|16008.36|16008.36|16008.36|16008.36|0
1641468530000|2022-01-06 11:28:50|16011.13|16011.13|16012.52|16012.52|16012.52|16012.52|16011.13|16011.13|0
1641468730000|2022-01-06 11:32:10|16010.55|16010.55|16010.55|16010.55|16010.55|16010.55|16010.55|16010.55|0
1641468800000|2022-01-06 11:33:20|16014.48|16014.48|16014.48|16014.48|16014.48|16014.48|16014.48|16014.48|0
1641468890000|2022-01-06 11:34:50|16016.44|16016.44|16015.63|16015.63|16016.44|16016.44|16015.63|16015.63|0
1641468910000|2022-01-06 11:35:10|16013.66|16013.66|16013.66|16013.66|16013.66|16013.66|16013.66|16013.66|0
1641468940000|2022-01-06 11:35:40|16011.7|16011.7|16011.7|16011.7|16011.7|16011.7|16011.7|16011.7|0
1641468960000|2022-01-06 11:36:00|16009.3|16009.3|16009.3|16009.3|16009.3|16009.3|16009.3|16009.3|0
1641468980000|2022-01-06 11:36:20|16008.1|16008.1|16008.1|16008.1|16008.1|16008.1|16008.1|16008.1|0
1641469050000|2022-01-06 11:37:30|16006.72|16006.72|16006.72|16006.72|16006.72|16006.72|16006.72|16006.72|0
1641469060000|2022-01-06 11:37:40|15998.87|15998.87|15998.87|15998.87|15998.87|15998.87|15998.87|15998.87|0
1641469070000|2022-01-06 11:37:50|15996.91|15996.91|15998.29|15998.29|15998.29|15998.29|15996.91|15996.91|0
1641469100000|2022-01-06 11:38:20|16002.22|16002.22|16002.22|16002.22|16002.22|16002.22|16002.22|16002.22|0
1641469130000|2022-01-06 11:38:50|15999.82|15999.82|16003.75|16003.75|16003.75|16003.75|15999.82|15999.82|0
1641469150000|2022-01-06 11:39:10|16002.93|16002.93|16002.93|16002.93|16002.93|16002.93|16002.93|16002.93|0
1641469210000|2022-01-06 11:40:10|16001.73|16001.73|16001.32|16001.32|16001.73|16001.73|16001.32|16001.32|0
1641469220000|2022-01-06 11:40:20|16004.09|16004.09|16004.91|16004.91|16004.91|16004.91|16004.09|16004.09|0
1641469260000|2022-01-06 11:41:00|16003.84|16003.84|16003.84|16003.84|16003.84|16003.84|16003.84|16003.84|0
1641469400000|2022-01-06 11:43:20|16009.38|16009.38|16007.99|16007.99|16009.38|16009.38|16007.99|16007.99|0
1641469410000|2022-01-06 11:43:30|16006.61|16006.61|16006.61|16006.61|16006.61|16006.61|16006.61|16006.61|0
1641469420000|2022-01-06 11:43:40|16005.23|16005.23|16005.23|16005.23|16005.23|16005.23|16005.23|16005.23|0
1641469430000|2022-01-06 11:43:50|16003.84|16003.84|16003.84|16003.84|16003.84|16003.84|16003.84|16003.84|0
1641469440000|2022-01-06 11:44:00|16005.8|16005.8|16005.8|16005.8|16005.8|16005.8|16005.8|16005.8|0
1641469460000|2022-01-06 11:44:20|16003.84|16003.84|16001.88|16001.88|16003.84|16003.84|16001.88|16001.88|0
1641469470000|2022-01-06 11:44:30|15999.92|15999.92|15996.75|15996.75|15999.92|15999.92|15996.75|15996.75|0
1641469500000|2022-01-06 11:45:00|15994.79|15994.79|15994.79|15994.79|15994.79|15994.79|15994.79|15994.79|0
1641469510000|2022-01-06 11:45:10|15990.87|15990.87|15987.52|15987.52|15990.87|15990.87|15987.52|15987.52|0
1641469520000|2022-01-06 11:45:20|15988.9|15988.9|15988.9|15988.9|15988.9|15988.9|15988.9|15988.9|0
1641469540000|2022-01-06 11:45:40|15991.67|15991.67|15991.67|15991.67|15991.67|15991.67|15991.67|15991.67|0
1641469550000|2022-01-06 11:45:50|15992.87|15992.87|15992.87|15992.87|15992.87|15992.87|15992.87|15992.87|0
1641469560000|2022-01-06 11:46:00|15991.67|15991.67|15991.67|15991.67|15991.67|15991.67|15991.67|15991.67|0
1641469590000|2022-01-06 11:46:30|15989.71|15989.71|15989.71|15989.71|15989.71|15989.71|15989.71|15989.71|0
1641469600000|2022-01-06 11:46:40|15991.67|15991.67|15991.67|15991.67|15991.67|15991.67|15991.67|15991.67|0
1641469640000|2022-01-06 11:47:20|15989.71|15989.71|15989.71|15989.71|15989.71|15989.71|15989.71|15989.71|0
1641469650000|2022-01-06 11:47:30|15989.17|15989.17|15987.21|15987.21|15989.17|15989.17|15987.21|15987.21|0
1641469680000|2022-01-06 11:48:00|15986.68|15986.68|15987.74|15987.74|15987.74|15987.74|15986.68|15986.68|0
1641469780000|2022-01-06 11:49:40|15983.82|15983.82|15983.82|15983.82|15983.82|15983.82|15983.82|15983.82|0
1641469860000|2022-01-06 11:51:00|15984.23|15984.23|15984.23|15984.23|15984.23|15984.23|15984.23|15984.23|0
1641469870000|2022-01-06 11:51:10|15982.84|15982.84|15982.84|15982.84|15982.84|15982.84|15982.84|15982.84|0
1641469960000|2022-01-06 11:52:40|15988.73|15988.73|15988.73|15988.73|15988.73|15988.73|15988.73|15988.73|0
1641470140000|2022-01-06 11:55:40|15982.84|15982.84|15982.84|15982.84|15982.84|15982.84|15982.84|15982.84|0
1641470190000|2022-01-06 11:56:30|15981.64|15981.64|15981.64|15981.64|15981.64|15981.64|15981.64|15981.64|0
1641470220000|2022-01-06 11:57:00|15982.18|15982.18|15982.18|15982.18|15982.18|15982.18|15982.18|15982.18|0
1641470250000|2022-01-06 11:57:30|15982.6|15982.6|15982.6|15982.6|15982.6|15982.6|15982.6|15982.6|0
1641470340000|2022-01-06 11:59:00|15982.18|15982.18|15982.18|15982.18|15982.18|15982.18|15982.18|15982.18|0
1641470350000|2022-01-06 11:59:10|15986.1|15986.1|15986.1|15986.1|15986.1|15986.1|15986.1|15986.1|0
1641470380000|2022-01-06 11:59:40|15986.51|15986.51|15986.1|15986.1|15986.51|15986.51|15986.1|15986.1|0
1641470390000|2022-01-06 11:59:50|15988.87|15988.87|15994.41|15994.41|15994.41|15994.41|15988.87|15988.87|0
1641470400000|2022-01-06 12:00:00|15998.34|15998.34|15996.95|15996.95|15998.34|15998.34|15996.95|15996.95|0
1641470420000|2022-01-06 12:00:20|15998.34|15998.34|16002.3|16002.3|16002.3|16002.3|15998.34|15998.34|0
1641470430000|2022-01-06 12:00:30|16004.27|16004.27|16004.27|16004.27|16004.27|16004.27|16004.27|16004.27|0
1641470470000|2022-01-06 12:01:10|16004.67|16004.67|16004.67|16004.67|16004.67|16004.67|16004.67|16004.67|0
1641470550000|2022-01-06 12:02:30|16002.71|16002.71|16002.71|16002.71|16002.71|16002.71|16002.71|16002.71|0
1641470560000|2022-01-06 12:02:40|16000.75|16000.75|15998.78|15998.78|16000.75|16000.75|15998.78|15998.78|0
1641470580000|2022-01-06 12:03:00|16001.18|16001.18|16001.18|16001.18|16001.18|16001.18|16001.18|16001.18|0
1641470640000|2022-01-06 12:04:00|16000.76|16000.76|16000.34|16000.34|16000.76|16000.76|16000.34|16000.34|0
1641470660000|2022-01-06 12:04:20|16004.27|16004.27|16004.27|16004.27|16004.27|16004.27|16004.27|16004.27|0
1641470740000|2022-01-06 12:05:40|16005.52|16005.52|16005.52|16005.52|16005.52|16005.52|16005.52|16005.52|0
1641470760000|2022-01-06 12:06:00|16011.41|16011.41|16012.61|16012.61|16012.61|16012.61|16011.41|16011.41|0
1641470830000|2022-01-06 12:07:10|16010.65|16010.65|16012.03|16012.03|16012.03|16012.03|16010.65|16010.65|0
1641470850000|2022-01-06 12:07:30|16014|16014|16014|16014|16014|16014|16014|16014|0
1641470870000|2022-01-06 12:07:50|16013.59|16013.59|16013.59|16013.59|16013.59|16013.59|16013.59|16013.59|0
1641470880000|2022-01-06 12:08:00|16017.51|16017.51|16013.59|16013.59|16017.51|16017.51|16013.59|16013.59|0
1641470900000|2022-01-06 12:08:20|16014.97|16014.97|16014.97|16014.97|16014.97|16014.97|16014.97|16014.97|0
1641471040000|2022-01-06 12:10:40|16014.56|16014.56|16014.56|16014.56|16014.56|16014.56|16014.56|16014.56|0
1641471060000|2022-01-06 12:11:00|16018.49|16018.49|16019.87|16019.87|16019.87|16019.87|16018.49|16018.49|0
1641471070000|2022-01-06 12:11:10|16018.81|16018.81|16018.81|16018.81|16018.81|16018.81|16018.81|16018.81|0
1641471120000|2022-01-06 12:12:00|16012.92|16012.92|16010.96|16010.96|16012.92|16012.92|16010.96|16010.96|0
1641471190000|2022-01-06 12:13:10|16012.34|16012.34|16012.34|16012.34|16012.34|16012.34|16012.34|16012.34|0
1641471350000|2022-01-06 12:15:50|16012.75|16012.75|16012.75|16012.75|16012.75|16012.75|16012.75|16012.75|0
1641471360000|2022-01-06 12:16:00|16018.64|16018.64|16022.56|16022.56|16022.56|16022.56|16018.64|16018.64|0
1641471370000|2022-01-06 12:16:10|16018.64|16018.64|16018.64|16018.64|16018.64|16018.64|16018.64|16018.64|0
1641471400000|2022-01-06 12:16:40|16020.6|16020.6|16020.6|16020.6|16020.6|16020.6|16020.6|16020.6|0
1641471420000|2022-01-06 12:17:00|16018.64|16018.64|16018.64|16018.64|16018.64|16018.64|16018.64|16018.64|0
1641471450000|2022-01-06 12:17:30|16016.67|16016.67|16016.67|16016.67|16016.67|16016.67|16016.67|16016.67|0
1641471490000|2022-01-06 12:18:10|16015.48|16015.48|16013.33|16013.33|16016.67|16016.67|16013.33|16013.33|0
1641471540000|2022-01-06 12:19:00|16011.36|16011.36|16008.02|16008.02|16011.36|16011.36|16008.02|16008.02|0
1641471560000|2022-01-06 12:19:20|16009.4|16009.4|16003.51|16003.51|16009.4|16009.4|16003.51|16003.51|0
1641471570000|2022-01-06 12:19:30|16003.1|16003.1|16003.1|16003.1|16003.1|16003.1|16003.1|16003.1|0
1641471600000|2022-01-06 12:20:00|16001.14|16001.14|16001.14|16001.14|16001.14|16001.14|16001.14|16001.14|0
1641471610000|2022-01-06 12:20:10|16002.53|16002.53|16002.53|16002.53|16002.53|16002.53|16002.53|16002.53|0
1641471630000|2022-01-06 12:20:30|16002.12|16002.12|16002.12|16002.12|16002.12|16002.12|16002.12|16002.12|0
1641471640000|2022-01-06 12:20:40|16000.15|16000.15|16000.15|16000.15|16000.15|16000.15|16000.15|16000.15|0
1641471650000|2022-01-06 12:20:50|15994.26|15994.26|15994.26|15994.26|15994.26|15994.26|15994.26|15994.26|0
1641471690000|2022-01-06 12:21:30|15996.23|15996.23|15996.23|15996.23|15996.23|15996.23|15996.23|15996.23|0
1641471700000|2022-01-06 12:21:40|16000.15|16000.15|16000.15|16000.15|16000.15|16000.15|16000.15|16000.15|0
1641471710000|2022-01-06 12:21:50|15998.77|15998.77|15998.77|15998.77|15998.77|15998.77|15998.77|15998.77|0
1641471770000|2022-01-06 12:22:50|15998.36|15998.36|15996.4|15996.4|15998.36|15998.36|15996.4|15996.4|0
1641471780000|2022-01-06 12:23:00|15995.01|15995.01|15993.05|15993.05|15995.01|15995.01|15993.05|15993.05|0
1641471790000|2022-01-06 12:23:10|15991.09|15991.09|15990.02|15990.02|15991.09|15991.09|15990.02|15990.02|0
1641471810000|2022-01-06 12:23:30|15986.1|15986.1|15984.71|15984.71|15986.1|15986.1|15984.71|15984.71|0
1641471820000|2022-01-06 12:23:40|15983.33|15983.33|15983.33|15983.33|15983.33|15983.33|15983.33|15983.33|0
1641471830000|2022-01-06 12:23:50|15981.36|15981.36|15978.6|15978.6|15981.36|15981.36|15978.6|15978.6|0
1641471840000|2022-01-06 12:24:00|15976.63|15976.63|15976.63|15976.63|15976.63|15976.63|15976.63|15976.63|0
1641471850000|2022-01-06 12:24:10|15979.4|15979.4|15980.6|15980.6|15980.6|15980.6|15979.4|15979.4|0
1641471900000|2022-01-06 12:25:00|15974.71|15974.71|15974.71|15974.71|15974.71|15974.71|15974.71|15974.71|0
1641471910000|2022-01-06 12:25:10|15976.67|15976.67|15976.67|15976.67|15976.67|15976.67|15976.67|15976.67|0
1641471970000|2022-01-06 12:26:10|15975.29|15975.29|15975.29|15975.29|15975.29|15975.29|15975.29|15975.29|0
1641472010000|2022-01-06 12:26:50|15971.36|15971.36|15973.33|15973.33|15973.33|15973.33|15971.36|15971.36|0
1641472020000|2022-01-06 12:27:00|15972.13|15972.13|15972.13|15972.13|15972.13|15972.13|15972.13|15972.13|0
1641472040000|2022-01-06 12:27:20|15974.09|15974.09|15974.09|15974.09|15974.09|15974.09|15974.09|15974.09|0
1641472100000|2022-01-06 12:28:20|15975.47|15975.47|15975.47|15975.47|15975.47|15975.47|15975.47|15975.47|0
1641472150000|2022-01-06 12:29:10|15979.4|15979.4|15979.4|15979.4|15979.4|15979.4|15979.4|15979.4|0
1641472190000|2022-01-06 12:29:50|15980.79|15980.79|15980.79|15980.79|15980.79|15980.79|15980.79|15980.79|0
1641472200000|2022-01-06 12:30:00|15983.18|15983.18|15985.58|15985.58|15985.58|15985.58|15983.18|15983.18|0
1641472210000|2022-01-06 12:30:10|15986.78|15986.78|15984.38|15984.38|15986.78|15986.78|15984.38|15984.38|0
1641472220000|2022-01-06 12:30:20|15983.18|15983.18|15983.18|15983.18|15983.18|15983.18|15983.18|15983.18|0
1641472260000|2022-01-06 12:31:00|15981.22|15981.22|15981.22|15981.22|15981.22|15981.22|15981.22|15981.22|0
1641472290000|2022-01-06 12:31:30|15983.18|15983.18|15983.18|15983.18|15983.18|15983.18|15983.18|15983.18|0
1641472320000|2022-01-06 12:32:00|15987.11|15987.11|15981.22|15981.22|15987.11|15987.11|15981.22|15981.22|0
1641472370000|2022-01-06 12:32:50|15987.11|15987.11|15985.14|15985.14|15987.11|15987.11|15985.14|15985.14|0
1641472380000|2022-01-06 12:33:00|15983.18|15983.18|15985.14|15985.14|15985.14|15985.14|15983.18|15983.18|0
1641472400000|2022-01-06 12:33:20|15981.22|15981.22|15981.22|15981.22|15981.22|15981.22|15981.22|15981.22|0
1641472490000|2022-01-06 12:34:50|15977.29|15977.29|15977.29|15977.29|15977.29|15977.29|15977.29|15977.29|0
1641472500000|2022-01-06 12:35:00|15979.26|15979.26|15977.29|15977.29|15979.26|15979.26|15977.29|15977.29|0
1641472510000|2022-01-06 12:35:10|15975.33|15975.33|15975.33|15975.33|15975.33|15975.33|15975.33|15975.33|0
1641472530000|2022-01-06 12:35:30|15976.71|15976.71|15974.75|15974.75|15976.71|15976.71|15974.75|15974.75|0
1641472550000|2022-01-06 12:35:50|15972.79|15972.79|15972.79|15972.79|15972.79|15972.79|15972.79|15972.79|0
1641472600000|2022-01-06 12:36:40|15974.17|15974.17|15974.17|15974.17|15974.17|15974.17|15974.17|15974.17|0
1641472610000|2022-01-06 12:36:50|15970.25|15970.25|15969.43|15969.43|15970.25|15970.25|15969.43|15969.43|0
1641472620000|2022-01-06 12:37:00|15968.61|15968.61|15969.43|15969.43|15969.43|15969.43|15968.61|15968.61|0
1641472630000|2022-01-06 12:37:10|15970.63|15970.63|15968.66|15968.66|15970.63|15970.63|15968.66|15968.66|0
1641472660000|2022-01-06 12:37:40|15966.7|15966.7|15964.74|15964.74|15966.7|15966.7|15964.74|15964.74|0
1641472680000|2022-01-06 12:38:00|15966.7|15966.7|15974.55|15974.55|15974.55|15974.55|15966.7|15966.7|0
1641472690000|2022-01-06 12:38:10|15976.52|15976.52|15976.52|15976.52|15976.52|15976.52|15976.52|15976.52|0
1641472700000|2022-01-06 12:38:20|15979.28|15979.28|15979.28|15979.28|15979.28|15979.28|15979.28|15979.28|0
1641472720000|2022-01-06 12:38:40|15978.22|15978.22|15978.22|15978.22|15978.22|15978.22|15978.22|15978.22|0
1641472740000|2022-01-06 12:39:00|15980.18|15980.18|15980.01|15980.01|15982.14|15982.14|15980.01|15980.01|0
1641472750000|2022-01-06 12:39:10|15981.61|15981.61|15981.61|15981.61|15981.61|15981.61|15981.61|15981.61|0
1641472760000|2022-01-06 12:39:20|15979.65|15979.65|15979.65|15979.65|15979.65|15979.65|15979.65|15979.65|0
1641472770000|2022-01-06 12:39:30|15979.24|15979.24|15979.24|15979.24|15979.24|15979.24|15979.24|15979.24|0
1641472840000|2022-01-06 12:40:40|15979.65|15979.65|15983.57|15983.57|15983.57|15983.57|15979.65|15979.65|0
1641472850000|2022-01-06 12:40:50|15981.61|15981.61|15979.65|15979.65|15981.61|15981.61|15979.65|15979.65|0
1641472880000|2022-01-06 12:41:20|15973.76|15973.76|15973.76|15973.76|15973.76|15973.76|15973.76|15973.76|0
1641472890000|2022-01-06 12:41:30|15972.38|15972.38|15972.38|15972.38|15972.38|15972.38|15972.38|15972.38|0
1641472910000|2022-01-06 12:41:50|15980.23|15980.23|15980.23|15980.23|15980.23|15980.23|15980.23|15980.23|0
1641472920000|2022-01-06 12:42:00|15978.26|15978.26|15978.26|15978.26|15978.26|15978.26|15978.26|15978.26|0
1641472930000|2022-01-06 12:42:10|15980.23|15980.23|15978.26|15978.26|15980.23|15980.23|15978.26|15978.26|0
1641472950000|2022-01-06 12:42:30|15982.19|15982.19|15984.15|15984.15|15984.15|15984.15|15982.19|15982.19|0
1641472960000|2022-01-06 12:42:40|15982.19|15982.19|15983.26|15983.26|15983.26|15983.26|15982.19|15982.19|0
1641472990000|2022-01-06 12:43:10|15985.22|15985.22|15981.29|15981.29|15985.22|15985.22|15981.29|15981.29|0
1641473000000|2022-01-06 12:43:20|15980.76|15980.76|15980.76|15980.76|15980.76|15980.76|15980.76|15980.76|0
1641473030000|2022-01-06 12:43:50|15978.8|15978.8|15978.8|15978.8|15978.8|15978.8|15978.8|15978.8|0
1641473040000|2022-01-06 12:44:00|15979.21|15979.21|15978.37|15978.37|15979.21|15979.21|15978.37|15978.37|0
1641473100000|2022-01-06 12:45:00|15980.33|15980.33|15980.33|15980.33|15980.33|15980.33|15980.33|15980.33|0
1641473120000|2022-01-06 12:45:20|15978.95|15978.95|15975.02|15975.02|15978.95|15978.95|15975.02|15975.02|0
1641473130000|2022-01-06 12:45:30|15976.99|15976.99|15978.95|15978.95|15978.95|15978.95|15976.99|15976.99|0
1641473140000|2022-01-06 12:45:40|15976.99|15976.99|15976.99|15976.99|15976.99|15976.99|15976.99|15976.99|0
1641473180000|2022-01-06 12:46:20|15977.52|15977.52|15978.58|15978.58|15978.58|15978.58|15977.52|15977.52|0
1641473190000|2022-01-06 12:46:30|15980.55|15980.55|15980.55|15980.55|15980.55|15980.55|15980.55|15980.55|0
1641473220000|2022-01-06 12:47:00|15979.16|15979.16|15979.16|15979.16|15979.16|15979.16|15979.16|15979.16|0
1641473290000|2022-01-06 12:48:10|15980.36|15980.36|15980.36|15980.36|15980.36|15980.36|15980.36|15980.36|0
1641473310000|2022-01-06 12:48:30|15982.32|15982.32|15982.32|15982.32|15982.32|15982.32|15982.32|15982.32|0
1641473330000|2022-01-06 12:48:50|15974.47|15974.47|15974.47|15974.47|15974.47|15974.47|15974.47|15974.47|0
1641473450000|2022-01-06 12:50:50|15974.05|15974.05|15974.05|15974.05|15974.05|15974.05|15974.05|15974.05|0
1641473480000|2022-01-06 12:51:20|15976.02|15976.02|15976.02|15976.02|15976.02|15976.02|15976.02|15976.02|0
1641473600000|2022-01-06 12:53:20|15977.4|15977.4|15977.4|15977.4|15977.4|15977.4|15976.02|15976.02|0
1641473640000|2022-01-06 12:54:00|15976.87|15976.87|15976.87|15976.87|15976.87|15976.87|15976.87|15976.87|0
1641473690000|2022-01-06 12:54:50|15977.4|15977.4|15977.4|15977.4|15977.4|15977.4|15977.4|15977.4|0
1641473700000|2022-01-06 12:55:00|15983.29|15983.29|15983.29|15983.29|15983.29|15983.29|15983.29|15983.29|0
1641473760000|2022-01-06 12:56:00|15982.87|15982.87|15982.87|15982.87|15982.87|15982.87|15982.87|15982.87|0
1641473790000|2022-01-06 12:56:30|15978.95|15978.95|15978.95|15978.95|15978.95|15978.95|15978.95|15978.95|0
1641473830000|2022-01-06 12:57:10|15976.98|15976.98|15976.98|15976.98|15976.98|15976.98|15976.98|15976.98|0
1641473930000|2022-01-06 12:58:50|15976.17|15976.17|15976.17|15976.17|15976.17|15976.17|15976.17|15976.17|0
1641473960000|2022-01-06 12:59:20|15976.58|15976.58|15976.58|15976.58|15976.58|15976.58|15976.58|15976.58|0
1641474000000|2022-01-06 13:00:00|15978.54|15978.54|15978.54|15978.54|15978.54|15978.54|15978.54|15978.54|0
1641474030000|2022-01-06 13:00:30|15979.92|15979.92|15979.92|15979.92|15979.92|15979.92|15979.92|15979.92|0
1641474040000|2022-01-06 13:00:40|15981.89|15981.89|15986.13|15986.13|15986.13|15986.13|15981.89|15981.89|0
1641474060000|2022-01-06 13:01:00|15986.66|15986.66|15986.66|15986.66|15986.66|15986.66|15986.66|15986.66|0
1641474120000|2022-01-06 13:02:00|15985.28|15985.28|15986.66|15986.66|15986.66|15986.66|15985.28|15985.28|0
1641474130000|2022-01-06 13:02:10|15987.2|15987.2|15983.27|15983.27|15987.2|15987.2|15983.27|15983.27|0
1641474140000|2022-01-06 13:02:20|15981.31|15981.31|15981.31|15981.31|15981.31|15981.31|15981.31|15981.31|0
1641474180000|2022-01-06 13:03:00|15987.2|15987.2|15987.2|15987.2|15987.2|15987.2|15987.2|15987.2|0
1641474210000|2022-01-06 13:03:30|15993.08|15993.08|15993.08|15993.08|15993.08|15993.08|15993.08|15993.08|0
1641474230000|2022-01-06 13:03:50|15997.01|15997.01|15997.01|15997.01|15997.01|15997.01|15997.01|15997.01|0
1641474240000|2022-01-06 13:04:00|15989.16|15989.16|15993.08|15993.08|15993.08|15993.08|15989.16|15989.16|0
1641474260000|2022-01-06 13:04:20|15994.28|15994.28|15994.28|15994.28|15994.28|15994.28|15994.28|15994.28|0
1641474320000|2022-01-06 13:05:20|16002.13|16002.13|16008.02|16008.02|16008.02|16008.02|16002.13|16002.13|0
1641474330000|2022-01-06 13:05:30|16010.79|16010.79|16006.87|16006.87|16010.79|16010.79|16006.87|16006.87|0
1641474390000|2022-01-06 13:06:30|16004.9|16004.9|16004.9|16004.9|16004.9|16004.9|16004.9|16004.9|0
1641474430000|2022-01-06 13:07:10|16003.52|16003.52|16003.52|16003.52|16003.52|16003.52|16003.52|16003.52|0
1641474470000|2022-01-06 13:07:50|16007.45|16007.45|16007.45|16007.45|16007.45|16007.45|16007.45|16007.45|0
1641474480000|2022-01-06 13:08:00|16005.48|16005.48|16005.48|16005.48|16005.48|16005.48|16005.48|16005.48|0
1641474500000|2022-01-06 13:08:20|16003.52|16003.52|16003.52|16003.52|16003.52|16003.52|16003.52|16003.52|0
1641474510000|2022-01-06 13:08:30|16007.45|16007.45|16011.37|16011.37|16011.37|16011.37|16007.45|16007.45|0
1641474570000|2022-01-06 13:09:30|16013.33|16013.33|16013.33|16013.33|16013.33|16013.33|16013.33|16013.33|0
1641474580000|2022-01-06 13:09:40|16014.72|16014.72|16014.72|16014.72|16014.72|16014.72|16014.72|16014.72|0
1641474680000|2022-01-06 13:11:20|16016.68|16016.68|16016.68|16016.68|16016.68|16016.68|16016.68|16016.68|0
1641474710000|2022-01-06 13:11:50|16014.72|16014.72|16013.46|16013.46|16014.72|16014.72|16013.46|16013.46|0
1641474760000|2022-01-06 13:12:40|16011.87|16011.87|16011.87|16011.87|16011.87|16011.87|16011.87|16011.87|0
1641474880000|2022-01-06 13:14:40|16010.48|16010.48|16011.87|16011.87|16011.87|16011.87|16010.48|16010.48|0
1641474930000|2022-01-06 13:15:30|16015.79|16015.79|16015.79|16015.79|16015.79|16015.79|16015.79|16015.79|0
1641474950000|2022-01-06 13:15:50|16011.87|16011.87|16011.87|16011.87|16011.87|16011.87|16011.87|16011.87|0
1641474960000|2022-01-06 13:16:00|16010.48|16010.48|16010.48|16010.48|16010.48|16010.48|16010.48|16010.48|0
1641475000000|2022-01-06 13:16:40|16011.55|16011.55|16011.55|16011.55|16011.55|16011.55|16011.55|16011.55|0
1641475010000|2022-01-06 13:16:50|16012.61|16012.61|16012.61|16012.61|16012.61|16012.61|16012.61|16012.61|0
1641475040000|2022-01-06 13:17:20|16010.65|16010.65|16010.65|16010.65|16010.65|16010.65|16010.65|16010.65|0
1641475050000|2022-01-06 13:17:30|16008.69|16008.69|16008.69|16008.69|16008.69|16008.69|16008.69|16008.69|0
1641475070000|2022-01-06 13:17:50|16008.28|16008.28|16008.28|16008.28|16008.28|16008.28|16008.28|16008.28|0
1641475080000|2022-01-06 13:18:00|16006.32|16006.32|16006.32|16006.32|16006.32|16006.32|16006.32|16006.32|0
1641475140000|2022-01-06 13:19:00|16006.85|16006.85|16007.26|16007.26|16007.67|16007.67|16006.85|16006.85|0
1641475160000|2022-01-06 13:19:20|16013.15|16013.15|16013.15|16013.15|16013.15|16013.15|16013.15|16013.15|0
1641475190000|2022-01-06 13:19:50|16015.92|16015.92|16010.03|16010.03|16015.92|16015.92|16010.03|16010.03|0
1641475200000|2022-01-06 13:20:00|16008.64|16008.64|16016.49|16016.49|16020.42|16020.42|16008.64|16008.64|0
1641475230000|2022-01-06 13:20:30|16017.03|16017.03|16017.03|16017.03|16017.03|16017.03|16017.03|16017.03|0
1641475260000|2022-01-06 13:21:00|16015.06|16015.06|16015.06|16015.06|16015.06|16015.06|16015.06|16015.06|0
1641475380000|2022-01-06 13:23:00|16013.1|16013.1|16009.58|16009.58|16013.51|16013.51|16009.58|16009.58|0
1641475480000|2022-01-06 13:24:40|16008.39|16008.39|16008.39|16008.39|16008.39|16008.39|16008.39|16008.39|0
1641475510000|2022-01-06 13:25:10|16006.42|16006.42|16006.42|16006.42|16006.42|16006.42|16006.42|16006.42|0
1641475520000|2022-01-06 13:25:20|16005.04|16005.04|16005.04|16005.04|16005.04|16005.04|16005.04|16005.04|0
1641475530000|2022-01-06 13:25:30|16003.65|16003.65|16003.65|16003.65|16003.65|16003.65|16003.65|16003.65|0
1641475540000|2022-01-06 13:25:40|16002.27|16002.27|16002.27|16002.27|16002.27|16002.27|16002.27|16002.27|0
1641475550000|2022-01-06 13:25:50|16003.47|16003.47|16003.47|16003.47|16003.47|16003.47|16003.47|16003.47|0
1641475560000|2022-01-06 13:26:00|16002.08|16002.08|15996.19|15996.19|16002.08|16002.08|15996.19|15996.19|0
1641475570000|2022-01-06 13:26:10|15995.66|15995.66|15995.66|15995.66|15995.66|15995.66|15995.66|15995.66|0
1641475700000|2022-01-06 13:28:20|15999.59|15999.59|15999.59|15999.59|15999.59|15999.59|15999.59|15999.59|0
1641475730000|2022-01-06 13:28:50|16000.42|16000.42|16001.68|16001.68|16001.68|16001.68|16000.42|16000.42|0
1641475750000|2022-01-06 13:29:10|16001.14|16001.14|16001.14|16001.14|16001.14|16001.14|16001.14|16001.14|0
1641475790000|2022-01-06 13:29:50|16003.11|16003.11|16003.11|16003.11|16003.11|16003.11|16003.11|16003.11|0
1641475810000|2022-01-06 13:30:10|16004.17|16004.17|16004.17|16004.17|16004.17|16004.17|16004.17|16004.17|0
1641475860000|2022-01-06 13:31:00|16002.21|16002.21|15998.86|15998.86|16002.21|16002.21|15998.86|15998.86|0
1641475870000|2022-01-06 13:31:10|16000.83|16000.83|15996.9|15996.9|16000.83|16000.83|15996.9|15996.9|0
1641475880000|2022-01-06 13:31:20|15998.86|15998.86|15998.86|15998.86|15998.86|15998.86|15998.86|15998.86|0
1641475900000|2022-01-06 13:31:40|15998.44|15998.44|15998.03|15998.03|15998.44|15998.44|15998.03|15998.03|0
1641475960000|2022-01-06 13:32:40|15996.64|15996.64|15995.26|15995.26|15996.64|15996.64|15995.26|15995.26|0
1641475970000|2022-01-06 13:32:50|15994.85|15994.85|15994.85|15994.85|15994.85|15994.85|15994.85|15994.85|0
1641476010000|2022-01-06 13:33:30|15994.44|15994.44|15986.73|15986.73|15994.44|15994.44|15986.73|15986.73|0
1641476020000|2022-01-06 13:33:40|15983.96|15983.96|15983.96|15983.96|15983.96|15983.96|15983.96|15983.96|0
1641476030000|2022-01-06 13:33:50|15982.57|15982.57|15981.19|15981.19|15982.57|15982.57|15981.19|15981.19|0
1641476040000|2022-01-06 13:34:00|15979.99|15979.99|15976.81|15976.81|15979.99|15979.99|15976.81|15976.81|0
1641476060000|2022-01-06 13:34:20|15974.85|15974.85|15974.85|15974.85|15974.85|15974.85|15974.85|15974.85|0
1641476080000|2022-01-06 13:34:40|15976.81|15976.81|15976.28|15976.28|15976.81|15976.81|15975.75|15975.75|0
1641476090000|2022-01-06 13:34:50|15974.32|15974.32|15972.35|15972.35|15974.32|15974.32|15972.35|15972.35|0
1641476160000|2022-01-06 13:36:00|15974.32|15974.32|15974.32|15974.32|15974.32|15974.32|15974.32|15974.32|0
1641476180000|2022-01-06 13:36:20|15978.24|15978.24|15978.24|15978.24|15978.24|15978.24|15978.24|15978.24|0
1641476230000|2022-01-06 13:37:10|15981.01|15981.01|15981.01|15981.01|15981.01|15981.01|15981.01|15981.01|0
1641476260000|2022-01-06 13:37:40|15979.63|15979.63|15979.63|15979.63|15979.63|15979.63|15979.63|15979.63|0
1641476350000|2022-01-06 13:39:10|15981.59|15981.59|15981.59|15981.59|15981.59|15981.59|15981.59|15981.59|0
1641476360000|2022-01-06 13:39:20|15983.55|15983.55|15983.55|15983.55|15983.55|15983.55|15983.55|15983.55|0
1641476410000|2022-01-06 13:40:10|15984.94|15984.94|15984.94|15984.94|15984.94|15984.94|15984.94|15984.94|0
1641476470000|2022-01-06 13:41:10|15984.53|15984.53|15984.53|15984.53|15984.53|15984.53|15984.53|15984.53|0
1641476500000|2022-01-06 13:41:40|15985.35|15985.35|15985.35|15985.35|15985.35|15985.35|15985.35|15985.35|0
1641476550000|2022-01-06 13:42:30|15986.41|15986.41|15986.41|15986.41|15986.41|15986.41|15986.41|15986.41|0
1641476560000|2022-01-06 13:42:40|15984.81|15984.81|15984.81|15984.81|15984.81|15984.81|15984.81|15984.81|0
1641476580000|2022-01-06 13:43:00|15985.35|15985.35|15985.35|15985.35|15985.35|15985.35|15985.35|15985.35|0
1641476610000|2022-01-06 13:43:30|15989.27|15989.27|15989.27|15989.27|15989.27|15989.27|15989.27|15989.27|0
1641476630000|2022-01-06 13:43:50|15987.89|15987.89|15987.89|15987.89|15987.89|15987.89|15987.89|15987.89|0
1641476640000|2022-01-06 13:44:00|15985.93|15985.93|15985.93|15985.93|15985.93|15985.93|15985.93|15985.93|0
1641476660000|2022-01-06 13:44:20|15984.54|15984.54|15977.85|15977.85|15984.54|15984.54|15977.85|15977.85|0
1641476670000|2022-01-06 13:44:30|15978.26|15978.26|15978.26|15978.26|15978.26|15978.26|15978.26|15978.26|0
1641476690000|2022-01-06 13:44:50|15975.5|15975.5|15974.11|15974.11|15975.5|15975.5|15974.11|15974.11|0
1641476750000|2022-01-06 13:45:50|15972.15|15972.15|15968.54|15968.54|15972.15|15972.15|15968.54|15968.54|0
1641476760000|2022-01-06 13:46:00|15965.78|15965.78|15968.54|15968.54|15968.54|15968.54|15965.78|15965.78|0
1641476770000|2022-01-06 13:46:10|15967.35|15967.35|15971.5|15971.5|15971.5|15971.5|15967.35|15967.35|0
1641476820000|2022-01-06 13:47:00|15967.35|15967.35|15967.35|15967.35|15967.35|15967.35|15967.35|15967.35|0
1641476840000|2022-01-06 13:47:20|15966.94|15966.94|15965.34|15965.34|15966.94|15966.94|15965.34|15965.34|0
1641476920000|2022-01-06 13:48:40|15969.49|15969.49|15968.11|15968.11|15969.49|15969.49|15968.11|15968.11|0
1641476930000|2022-01-06 13:48:50|15969.49|15969.49|15969.49|15969.49|15969.49|15969.49|15969.49|15969.49|0
1641476960000|2022-01-06 13:49:20|15968.11|15968.11|15969.49|15969.49|15969.49|15969.49|15968.11|15968.11|0
1641477030000|2022-01-06 13:50:30|15971.45|15971.45|15975.38|15975.38|15975.38|15975.38|15971.45|15971.45|0
1641477090000|2022-01-06 13:51:30|15974|15974|15970.39|15970.39|15974|15974|15970.39|15970.39|0
1641477100000|2022-01-06 13:51:40|15969.19|15969.19|15969.19|15969.19|15969.19|15969.19|15969.19|15969.19|0
1641477200000|2022-01-06 13:53:20|15968.13|15968.13|15968.13|15968.13|15968.13|15968.13|15968.13|15968.13|0
1641477240000|2022-01-06 13:54:00|15967.59|15967.59|15967.59|15967.59|15967.59|15967.59|15967.59|15967.59|0
1641477300000|2022-01-06 13:55:00|15973.48|15973.48|15973.48|15973.48|15973.48|15973.48|15973.48|15973.48|0
1641477350000|2022-01-06 13:55:50|15973.07|15973.07|15973.07|15973.07|15973.07|15973.07|15973.07|15973.07|0
1641477360000|2022-01-06 13:56:00|15971.69|15971.69|15971.69|15971.69|15971.69|15971.69|15971.69|15971.69|0
1641477390000|2022-01-06 13:56:30|15969.73|15969.73|15969.73|15969.73|15969.73|15969.73|15969.73|15969.73|0
1641477400000|2022-01-06 13:56:40|15968.53|15968.53|15967.33|15967.33|15968.53|15968.53|15967.33|15967.33|0
1641477410000|2022-01-06 13:56:50|15968.72|15968.72|15968.72|15968.72|15968.72|15968.72|15968.72|15968.72|0
1641477470000|2022-01-06 13:57:50|15965.95|15965.95|15965.54|15965.54|15965.95|15965.95|15965.54|15965.54|0
1641477480000|2022-01-06 13:58:00|15963.58|15963.58|15963.58|15963.58|15963.58|15963.58|15963.58|15963.58|0
1641477490000|2022-01-06 13:58:10|15964.96|15964.96|15966.34|15966.34|15966.34|15966.34|15964.96|15964.96|0
1641477500000|2022-01-06 13:58:20|15970.27|15970.27|15970.27|15970.27|15970.27|15970.27|15970.27|15970.27|0
1641477530000|2022-01-06 13:58:50|15968.31|15968.31|15965.54|15965.54|15968.31|15968.31|15965.54|15965.54|0
1641477580000|2022-01-06 13:59:40|15963.58|15963.58|15963.58|15963.58|15963.58|15963.58|15963.58|15963.58|0
1641477590000|2022-01-06 13:59:50|15962.19|15962.19|15962.19|15962.19|15962.19|15962.19|15962.19|15962.19|0
1641477600000|2022-01-06 14:00:00|15960.81|15960.81|15960.81|15960.81|15960.81|15960.81|15960.81|15960.81|0
1641477610000|2022-01-06 14:00:10|15962.77|15962.77|15961.39|15961.39|15962.77|15962.77|15961.39|15961.39|0
1641477710000|2022-01-06 14:01:50|15959.42|15959.42|15959.42|15959.42|15959.42|15959.42|15959.42|15959.42|0
1641477780000|2022-01-06 14:03:00|15958.36|15958.36|15962.51|15962.51|15962.51|15962.51|15958.36|15958.36|0
1641477790000|2022-01-06 14:03:10|15962.93|15962.93|15958.59|15958.59|15962.93|15962.93|15958.59|15958.59|0
1641477820000|2022-01-06 14:03:40|15958.18|15958.18|15959.44|15959.44|15959.44|15959.44|15958.18|15958.18|0
1641477830000|2022-01-06 14:03:50|15958.37|15958.37|15955.88|15955.88|15958.37|15958.37|15955.88|15955.88|0
1641477900000|2022-01-06 14:05:00|15953.91|15953.91|15951.95|15951.95|15953.91|15953.91|15949.99|15949.99|0
1641477940000|2022-01-06 14:05:40|15949.55|15949.55|15949.55|15949.55|15949.55|15949.55|15949.55|15949.55|0
1641477950000|2022-01-06 14:05:50|15951.52|15951.52|15952.35|15952.35|15952.35|15952.35|15951.52|15951.52|0
1641477960000|2022-01-06 14:06:00|15953.19|15953.19|15957.11|15957.11|15957.11|15957.11|15953.19|15953.19|0
1641478070000|2022-01-06 14:07:50|15955.73|15955.73|15949.84|15949.84|15955.73|15955.73|15949.84|15949.84|0
1641478080000|2022-01-06 14:08:00|15951.23|15951.23|15951.23|15951.23|15951.23|15951.23|15951.23|15951.23|0
1641478140000|2022-01-06 14:09:00|15955.38|15955.38|15952.84|15952.84|15955.38|15955.38|15950.07|15950.07|0
1641478150000|2022-01-06 14:09:10|15954.22|15954.22|15952.84|15952.84|15954.22|15954.22|15952.84|15952.84|0
1641478160000|2022-01-06 14:09:20|15951.77|15951.77|15953.16|15953.16|15953.16|15953.16|15951.77|15951.77|0
1641478170000|2022-01-06 14:09:30|15954.54|15954.54|15954.54|15954.54|15954.54|15954.54|15954.54|15954.54|0
1641478190000|2022-01-06 14:09:50|15955.92|15955.92|15955.92|15955.92|15955.92|15955.92|15955.92|15955.92|0
1641478260000|2022-01-06 14:11:00|15950.03|15950.03|15950.03|15950.03|15950.03|15950.03|15950.03|15950.03|0
1641478270000|2022-01-06 14:11:10|15952|15952|15953.96|15953.96|15953.96|15953.96|15952|15952|0
1641478280000|2022-01-06 14:11:20|15950.03|15950.03|15950.03|15950.03|15950.03|15950.03|15950.03|15950.03|0
1641478300000|2022-01-06 14:11:40|15950.45|15950.45|15951.29|15951.29|15951.29|15951.29|15950.45|15950.45|0
1641478310000|2022-01-06 14:11:50|15951.7|15951.7|15951.7|15951.7|15951.7|15951.7|15951.7|15951.7|0
1641478320000|2022-01-06 14:12:00|15949.73|15949.73|15949.73|15949.73|15949.73|15949.73|15949.73|15949.73|0
1641478340000|2022-01-06 14:12:20|15947.77|15947.77|15947.77|15947.77|15947.77|15947.77|15947.77|15947.77|0
1641478370000|2022-01-06 14:12:50|15945|15945|15947.77|15947.77|15947.77|15947.77|15945|15945|0
1641478380000|2022-01-06 14:13:00|15945|15945|15945|15945|15945|15945|15945|15945|0
1641478430000|2022-01-06 14:13:50|15941.08|15941.08|15938.05|15938.05|15941.08|15941.08|15938.05|15938.05|0
1641478440000|2022-01-06 14:14:00|15938.58|15938.58|15939.96|15939.96|15939.96|15939.96|15938.58|15938.58|0
1641478450000|2022-01-06 14:14:10|15941.03|15941.03|15941.03|15941.03|15941.03|15941.03|15941.03|15941.03|0
1641478460000|2022-01-06 14:14:20|15940.5|15940.5|15938.3|15938.3|15940.5|15940.5|15938.3|15938.3|0
1641478490000|2022-01-06 14:14:50|15936.33|15936.33|15936.33|15936.33|15936.33|15936.33|15934.37|15934.37|0
1641478500000|2022-01-06 14:15:00|15938.3|15938.3|15939.55|15939.55|15939.55|15939.55|15938.3|15938.3|0
1641478510000|2022-01-06 14:15:10|15940.93|15940.93|15940.93|15940.93|15940.93|15940.93|15940.93|15940.93|0
1641478520000|2022-01-06 14:15:20|15940.4|15940.4|15940.4|15940.4|15940.4|15940.4|15940.4|15940.4|0
1641478530000|2022-01-06 14:15:30|15941.79|15941.79|15941.79|15941.79|15941.79|15941.79|15941.79|15941.79|0
1641478550000|2022-01-06 14:15:50|15937.86|15937.86|15937.86|15937.86|15937.86|15937.86|15937.86|15937.86|0
1641478560000|2022-01-06 14:16:00|15936.48|15936.48|15936.48|15936.48|15936.48|15936.48|15936.48|15936.48|0
1641478570000|2022-01-06 14:16:10|15937.86|15937.86|15937.02|15937.02|15937.86|15937.86|15937.02|15937.02|0
1641478600000|2022-01-06 14:16:40|15938.41|15938.41|15934.48|15934.48|15938.41|15938.41|15934.48|15934.48|0
1641478610000|2022-01-06 14:16:50|15928.59|15928.59|15926.63|15926.63|15928.59|15928.59|15926.63|15926.63|0
1641478640000|2022-01-06 14:17:20|15922.7|15922.7|15922.7|15922.7|15922.7|15922.7|15922.7|15922.7|0
1641478660000|2022-01-06 14:17:40|15920.74|15920.74|15922.7|15922.7|15922.7|15922.7|15920.74|15920.74|0
1641478720000|2022-01-06 14:18:40|15923.9|15923.9|15923.9|15923.9|15923.9|15923.9|15923.9|15923.9|0
1641478740000|2022-01-06 14:19:00|15925.1|15925.1|15925.1|15925.1|15925.1|15925.1|15925.1|15925.1|0
1641478750000|2022-01-06 14:19:10|15927.06|15927.06|15927.06|15927.06|15927.06|15927.06|15927.06|15927.06|0
1641478760000|2022-01-06 14:19:20|15928.26|15928.26|15928.26|15928.26|15928.26|15928.26|15928.26|15928.26|0
1641478770000|2022-01-06 14:19:30|15929.33|15929.33|15929.86|15929.86|15929.86|15929.86|15929.33|15929.33|0
1641478790000|2022-01-06 14:19:50|15933.79|15933.79|15933.79|15933.79|15933.79|15933.79|15933.79|15933.79|0
1641478810000|2022-01-06 14:20:10|15929.86|15929.86|15930.27|15930.27|15930.27|15930.27|15929.86|15929.86|0
1641478850000|2022-01-06 14:20:50|15928.31|15928.31|15926.34|15926.34|15928.31|15928.31|15926.34|15926.34|0
1641478890000|2022-01-06 14:21:30|15924.38|15924.38|15924.38|15924.38|15924.38|15924.38|15924.38|15924.38|0
1641478910000|2022-01-06 14:21:50|15924.8|15924.8|15924.8|15924.8|15924.8|15924.8|15924.8|15924.8|0
1641478960000|2022-01-06 14:22:40|15926.05|15926.05|15926.05|15926.05|15926.05|15926.05|15926.05|15926.05|0
1641479020000|2022-01-06 14:23:40|15925.52|15925.52|15925.52|15925.52|15925.52|15925.52|15925.52|15925.52|0
1641479030000|2022-01-06 14:23:50|15927.48|15927.48|15927.48|15927.48|15927.48|15927.48|15927.48|15927.48|0
1641479040000|2022-01-06 14:24:00|15929.44|15929.44|15929.44|15929.44|15929.44|15929.44|15929.44|15929.44|0
1641479060000|2022-01-06 14:24:20|15930.28|15930.28|15930.28|15930.28|15930.28|15930.28|15930.28|15930.28|0
1641479080000|2022-01-06 14:24:40|15934.21|15934.21|15934.21|15934.21|15934.21|15934.21|15934.21|15934.21|0
1641479120000|2022-01-06 14:25:20|15932.24|15932.24|15930.28|15930.28|15932.24|15932.24|15930.28|15930.28|0
1641479260000|2022-01-06 14:27:40|15928.32|15928.32|15928.32|15928.32|15928.32|15928.32|15928.32|15928.32|0
1641479330000|2022-01-06 14:28:50|15926.93|15926.93|15927.35|15927.35|15927.35|15927.35|15926.93|15926.93|0
1641479360000|2022-01-06 14:29:20|15925.39|15925.39|15927.35|15927.35|15927.35|15927.35|15925.39|15925.39|0
1641479400000|2022-01-06 14:30:00|15925.39|15925.39|15924.65|15924.65|15925.39|15925.39|15923.42|15923.42|0
1641479410000|2022-01-06 14:30:10|15924.23|15924.23|15924.19|15924.19|15924.23|15924.23|15920.31|15920.31|0
1641479450000|2022-01-06 14:30:50|15928.11|15928.11|15926.15|15926.15|15928.11|15928.11|15926.15|15926.15|0
1641479460000|2022-01-06 14:31:00|15925.62|15925.62|15925.62|15925.62|15925.62|15925.62|15925.62|15925.62|0
1641479480000|2022-01-06 14:31:20|15927.58|15927.58|15927.17|15927.17|15927.58|15927.58|15927.17|15927.17|0
1641479490000|2022-01-06 14:31:30|15929.13|15929.13|15932.21|15932.21|15933.06|15933.06|15929.13|15929.13|0
1641479500000|2022-01-06 14:31:40|15930.82|15930.82|15919.62|15919.62|15930.82|15930.82|15919.62|15919.62|0
1641479530000|2022-01-06 14:32:10|15918.24|15918.24|15918.24|15918.24|15918.24|15918.24|15918.24|15918.24|0
1641479540000|2022-01-06 14:32:20|15920.2|15920.2|15924.13|15924.13|15924.13|15924.13|15920.2|15920.2|0
1641479550000|2022-01-06 14:32:30|15922.17|15922.17|15922.75|15922.75|15922.75|15922.75|15920.78|15920.78|0
1641479570000|2022-01-06 14:32:50|15922.21|15922.21|15922.21|15922.21|15922.21|15922.21|15922.21|15922.21|0
1641479580000|2022-01-06 14:33:00|15926.14|15926.14|15931.62|15931.62|15931.62|15931.62|15926.14|15926.14|0
1641479590000|2022-01-06 14:33:10|15935.55|15935.55|15936.74|15936.74|15936.74|15936.74|15935.55|15935.55|0
1641479600000|2022-01-06 14:33:20|15938.71|15938.71|15952.45|15952.45|15952.45|15952.45|15938.71|15938.71|0
1641479610000|2022-01-06 14:33:30|15948.52|15948.52|15946.56|15946.56|15948.52|15948.52|15946.56|15946.56|0
1641479620000|2022-01-06 14:33:40|15944.6|15944.6|15945.41|15945.41|15945.41|15945.41|15944.6|15944.6|0
1641479630000|2022-01-06 14:33:50|15946.8|15946.8|15946.8|15946.8|15948.76|15948.76|15946.8|15946.8|0
1641479640000|2022-01-06 14:34:00|15947.63|15947.63|15948.7|15948.7|15948.7|15948.7|15947.63|15947.63|0
1641479670000|2022-01-06 14:34:30|15950.33|15950.33|15950.74|15950.74|15950.74|15950.74|15950.33|15950.33|0
1641479680000|2022-01-06 14:34:40|15946.81|15946.81|15946.81|15946.81|15946.81|15946.81|15946.81|15946.81|0
1641479720000|2022-01-06 14:35:20|15950.74|15950.74|15950.74|15950.74|15950.74|15950.74|15950.74|15950.74|0
1641479740000|2022-01-06 14:35:40|15952.7|15952.7|15951.32|15951.32|15952.7|15952.7|15951.32|15951.32|0
1641479760000|2022-01-06 14:36:00|15947.39|15947.39|15943.47|15943.47|15947.39|15947.39|15943.47|15943.47|0
1641479770000|2022-01-06 14:36:10|15939.54|15939.54|15939.54|15939.54|15939.54|15939.54|15939.54|15939.54|0
1641479790000|2022-01-06 14:36:30|15943.47|15943.47|15943.47|15943.47|15943.47|15943.47|15943.47|15943.47|0
1641479800000|2022-01-06 14:36:40|15939.54|15939.54|15939.54|15939.54|15939.54|15939.54|15939.54|15939.54|0
1641479810000|2022-01-06 14:36:50|15937.58|15937.58|15935.61|15935.61|15937.58|15937.58|15935.61|15935.61|0
1641479820000|2022-01-06 14:37:00|15933.65|15933.65|15933.65|15933.65|15933.65|15933.65|15933.65|15933.65|0
1641479830000|2022-01-06 14:37:10|15935.61|15935.61|15935.61|15935.61|15935.61|15935.61|15935.61|15935.61|0
1641479840000|2022-01-06 14:37:20|15936.15|15936.15|15936.15|15936.15|15936.15|15936.15|15936.15|15936.15|0
1641479850000|2022-01-06 14:37:30|15934.18|15934.18|15934.18|15934.18|15934.18|15934.18|15934.18|15934.18|0
1641479860000|2022-01-06 14:37:40|15935|15935|15935|15935|15935|15935|15935|15935|0
1641479870000|2022-01-06 14:37:50|15936.38|15936.38|15936.38|15936.38|15936.38|15936.38|15936.38|15936.38|0
1641479880000|2022-01-06 14:38:00|15937.58|15937.58|15937.58|15937.58|15937.58|15937.58|15937.58|15937.58|0
1641479900000|2022-01-06 14:38:20|15938.78|15938.78|15938.78|15938.78|15938.78|15938.78|15938.78|15938.78|0
1641479940000|2022-01-06 14:39:00|15930.93|15930.93|15932.31|15932.31|15932.31|15932.31|15930.93|15930.93|0
1641479980000|2022-01-06 14:39:40|15933.7|15933.7|15933.7|15933.7|15933.7|15933.7|15933.7|15933.7|0
1641480010000|2022-01-06 14:40:10|15935.66|15935.66|15935.66|15935.66|15935.66|15935.66|15935.66|15935.66|0
1641480020000|2022-01-06 14:40:20|15936.73|15936.73|15936.73|15936.73|15936.73|15936.73|15936.73|15936.73|0
1641480050000|2022-01-06 14:40:50|15932.8|15932.8|15932.8|15932.8|15932.8|15932.8|15932.8|15932.8|0
1641480180000|2022-01-06 14:43:00|15935.57|15935.57|15931.64|15931.64|15935.57|15935.57|15931.64|15931.64|0
1641480190000|2022-01-06 14:43:10|15932.18|15932.18|15932.18|15932.18|15932.18|15932.18|15932.18|15932.18|0
1641480240000|2022-01-06 14:44:00|15934.27|15934.27|15938.19|15938.19|15938.19|15938.19|15934.27|15934.27|0
1641480270000|2022-01-06 14:44:30|15940.16|15940.16|15940.16|15940.16|15940.16|15940.16|15940.16|15940.16|0
1641480290000|2022-01-06 14:44:50|15939.75|15939.75|15939.75|15939.75|15939.75|15939.75|15939.75|15939.75|0
1641480300000|2022-01-06 14:45:00|15939.33|15939.33|15940.58|15940.58|15940.58|15940.58|15939.33|15939.33|0
1641480310000|2022-01-06 14:45:10|15939.52|15939.52|15935.59|15935.59|15939.52|15939.52|15935.59|15935.59|0
1641480320000|2022-01-06 14:45:20|15935.06|15935.06|15935.06|15935.06|15935.06|15935.06|15935.06|15935.06|0
1641480330000|2022-01-06 14:45:30|15934.65|15934.65|15933.45|15933.45|15934.65|15934.65|15933.45|15933.45|0
1641480340000|2022-01-06 14:45:40|15932.92|15932.92|15932.92|15932.92|15932.92|15932.92|15932.92|15932.92|0
1641480370000|2022-01-06 14:46:10|15930.15|15930.15|15934.08|15934.08|15934.08|15934.08|15930.15|15930.15|0
1641480380000|2022-01-06 14:46:20|15932.69|15932.69|15929.77|15929.77|15932.69|15932.69|15929.77|15929.77|0
1641480390000|2022-01-06 14:46:30|15929.36|15929.36|15927.97|15927.97|15929.36|15929.36|15927.97|15927.97|0
1641480400000|2022-01-06 14:46:40|15926.77|15926.77|15926.77|15926.77|15926.77|15926.77|15926.77|15926.77|0
1641480410000|2022-01-06 14:46:50|15930.7|15930.7|15931.12|15931.12|15931.12|15931.12|15930.7|15930.7|0
1641480420000|2022-01-06 14:47:00|15933.52|15933.52|15933.52|15933.52|15933.52|15933.52|15933.52|15933.52|0
1641480440000|2022-01-06 14:47:20|15934.9|15934.9|15936.1|15936.1|15936.1|15936.1|15934.9|15934.9|0
1641480460000|2022-01-06 14:47:40|15935.56|15935.56|15936.1|15936.1|15936.1|15936.1|15935.56|15935.56|0
1641480470000|2022-01-06 14:47:50|15937.16|15937.16|15937.16|15937.16|15937.16|15937.16|15937.16|15937.16|0
1641480480000|2022-01-06 14:48:00|15939.13|15939.13|15939.13|15939.13|15939.13|15939.13|15939.13|15939.13|0
1641480510000|2022-01-06 14:48:30|15939.66|15939.66|15939.66|15939.66|15939.66|15939.66|15939.66|15939.66|0
1641480520000|2022-01-06 14:48:40|15939.25|15939.25|15939.25|15939.25|15939.25|15939.25|15939.25|15939.25|0
1641480540000|2022-01-06 14:49:00|15937.29|15937.29|15935.33|15935.33|15937.29|15937.29|15935.33|15935.33|0
1641480550000|2022-01-06 14:49:10|15934.13|15934.13|15934.13|15934.13|15934.13|15934.13|15934.13|15934.13|0
1641480580000|2022-01-06 14:49:40|15932.16|15932.16|15930.2|15930.2|15932.16|15932.16|15930.2|15930.2|0
1641480590000|2022-01-06 14:49:50|15929.67|15929.67|15929.67|15929.67|15929.67|15929.67|15929.67|15929.67|0
1641480620000|2022-01-06 14:50:20|15928.47|15928.47|15926.51|15926.51|15928.47|15928.47|15926.51|15926.51|0
1641480670000|2022-01-06 14:51:10|15932.4|15932.4|15936.32|15936.32|15936.32|15936.32|15932.4|15932.4|0
1641480690000|2022-01-06 14:51:30|15934.94|15934.94|15934.94|15934.94|15934.94|15934.94|15934.94|15934.94|0
1641480700000|2022-01-06 14:51:40|15936.32|15936.32|15934.94|15934.94|15936.32|15936.32|15934.94|15934.94|0
1641480710000|2022-01-06 14:51:50|15933.55|15933.55|15931.59|15931.59|15933.55|15933.55|15931.59|15931.59|0
1641480730000|2022-01-06 14:52:10|15932.97|15932.97|15934.36|15934.36|15934.36|15934.36|15932.97|15932.97|0
1641480740000|2022-01-06 14:52:20|15940.25|15940.25|15940.25|15940.25|15940.25|15940.25|15940.25|15940.25|0
1641480760000|2022-01-06 14:52:40|15940.78|15940.78|15940.78|15940.78|15940.78|15940.78|15940.78|15940.78|0
1641480780000|2022-01-06 14:53:00|15950.6|15950.6|15948.63|15948.63|15950.6|15950.6|15948.63|15948.63|0
1641480790000|2022-01-06 14:53:10|15954.52|15954.52|15952.56|15952.56|15954.52|15954.52|15952.56|15952.56|0
1641480800000|2022-01-06 14:53:20|15954.52|15954.52|15954.52|15954.52|15954.52|15954.52|15954.52|15954.52|0
1641480810000|2022-01-06 14:53:30|15954.11|15954.11|15954.11|15954.11|15954.11|15954.11|15954.11|15954.11|0
1641480820000|2022-01-06 14:53:40|15953.71|15953.71|15953.71|15953.71|15953.71|15953.71|15953.71|15953.71|0
1641480840000|2022-01-06 14:54:00|15951.74|15951.74|15951.74|15951.74|15951.74|15951.74|15951.74|15951.74|0
1641480860000|2022-01-06 14:54:20|15949.78|15949.78|15949.78|15949.78|15949.78|15949.78|15949.78|15949.78|0
1641480870000|2022-01-06 14:54:30|15947.82|15947.82|15947.82|15947.82|15947.82|15947.82|15947.82|15947.82|0
1641480880000|2022-01-06 14:54:40|15949.78|15949.78|15949.78|15949.78|15949.78|15949.78|15949.78|15949.78|0
1641480890000|2022-01-06 14:54:50|15947.82|15947.82|15947.82|15947.82|15947.82|15947.82|15947.82|15947.82|0
1641480900000|2022-01-06 14:55:00|15946.59|15946.59|15946.59|15946.59|15946.59|15946.59|15946.59|15946.59|0
1641480940000|2022-01-06 14:55:40|15950.52|15950.52|15950.52|15950.52|15950.52|15950.52|15950.52|15950.52|0
1641480950000|2022-01-06 14:55:50|15952.48|15952.48|15952.48|15952.48|15952.48|15952.48|15952.48|15952.48|0
1641480980000|2022-01-06 14:56:20|15951.1|15951.1|15951.1|15951.1|15951.1|15951.1|15951.1|15951.1|0
1641480990000|2022-01-06 14:56:30|15948.33|15948.33|15946.13|15946.13|15948.33|15948.33|15946.13|15946.13|0
1641481010000|2022-01-06 14:56:50|15942.2|15942.2|15942.2|15942.2|15942.2|15942.2|15942.2|15942.2|0
1641481040000|2022-01-06 14:57:20|15941|15941|15941|15941|15941|15941|15941|15941|0
1641481050000|2022-01-06 14:57:30|15943.77|15943.77|15943.77|15943.77|15943.77|15943.77|15943.77|15943.77|0
1641481080000|2022-01-06 14:58:00|15942.39|15942.39|15942.39|15942.39|15942.39|15942.39|15942.39|15942.39|0
1641481090000|2022-01-06 14:58:10|15941|15941|15941|15941|15941|15941|15941|15941|0
1641481100000|2022-01-06 14:58:20|15940.47|15940.47|15940.47|15940.47|15940.47|15940.47|15940.47|15940.47|0
1641481140000|2022-01-06 14:59:00|15941.67|15941.67|15941.67|15941.67|15941.67|15941.67|15941.67|15941.67|0
1641481150000|2022-01-06 14:59:10|15939.71|15939.71|15939.71|15939.71|15939.71|15939.71|15939.71|15939.71|0
1641481180000|2022-01-06 14:59:40|15935.78|15935.78|15935.78|15935.78|15935.78|15935.78|15935.78|15935.78|0
1641481190000|2022-01-06 14:59:50|15937.74|15937.74|15937.74|15937.74|15937.74|15937.74|15937.74|15937.74|0
1641481200000|2022-01-06 15:00:00|15941.67|15941.67|15945.02|15945.02|15945.59|15945.59|15941.67|15941.67|0
1641481210000|2022-01-06 15:00:10|15946.4|15946.4|15949.75|15949.75|15951.71|15951.71|15946.4|15946.4|0
1641481220000|2022-01-06 15:00:20|15947.78|15947.78|15941.36|15941.36|15947.78|15947.78|15941.36|15941.36|0
1641481230000|2022-01-06 15:00:30|15939.98|15939.98|15941.36|15941.36|15941.36|15941.36|15939.98|15939.98|0
1641481240000|2022-01-06 15:00:40|15937.44|15937.44|15937.44|15937.44|15937.44|15937.44|15937.44|15937.44|0
1641481260000|2022-01-06 15:01:00|15943.33|15943.33|15943.33|15943.33|15943.33|15943.33|15943.33|15943.33|0
1641481270000|2022-01-06 15:01:10|15941.36|15941.36|15939.98|15939.98|15941.36|15941.36|15939.98|15939.98|0
1641481280000|2022-01-06 15:01:20|15938.59|15938.59|15938.59|15938.59|15938.59|15938.59|15938.59|15938.59|0
1641481290000|2022-01-06 15:01:30|15936.63|15936.63|15936.63|15936.63|15936.63|15936.63|15936.63|15936.63|0
1641481300000|2022-01-06 15:01:40|15934.67|15934.67|15934.67|15934.67|15934.67|15934.67|15934.67|15934.67|0
1641481310000|2022-01-06 15:01:50|15934.13|15934.13|15934.13|15934.13|15934.13|15934.13|15934.13|15934.13|0
1641481320000|2022-01-06 15:02:00|15936.1|15936.1|15936.1|15936.1|15936.1|15936.1|15936.1|15936.1|0
1641481370000|2022-01-06 15:02:50|15930.21|15930.21|15927.44|15927.44|15930.21|15930.21|15927.44|15927.44|0
1641481380000|2022-01-06 15:03:00|15928.82|15928.82|15928.82|15928.82|15928.82|15928.82|15928.82|15928.82|0
1641481390000|2022-01-06 15:03:10|15931.59|15931.59|15931.59|15931.59|15931.59|15931.59|15931.59|15931.59|0
1641481410000|2022-01-06 15:03:30|15930.21|15930.21|15930.21|15930.21|15930.21|15930.21|15930.21|15930.21|0
1641481440000|2022-01-06 15:04:00|15934.13|15934.13|15934.13|15934.13|15934.13|15934.13|15934.13|15934.13|0
1641481450000|2022-01-06 15:04:10|15936.1|15936.1|15936.1|15936.1|15936.1|15936.1|15936.1|15936.1|0
1641481460000|2022-01-06 15:04:20|15934.9|15934.9|15934.9|15934.9|15934.9|15934.9|15934.9|15934.9|0
1641481470000|2022-01-06 15:04:30|15933.51|15933.51|15934.33|15934.33|15934.33|15934.33|15933.51|15933.51|0
1641481490000|2022-01-06 15:04:50|15926.48|15926.48|15927.55|15927.55|15927.55|15927.55|15926.48|15926.48|0
1641481500000|2022-01-06 15:05:00|15926.16|15926.16|15923|15923|15926.16|15926.16|15923|15923|0
1641481530000|2022-01-06 15:05:30|15924.38|15924.38|15924.38|15924.38|15924.38|15924.38|15924.38|15924.38|0
1641481550000|2022-01-06 15:05:50|15926.35|15926.35|15928.31|15928.31|15928.31|15928.31|15926.35|15926.35|0
1641481560000|2022-01-06 15:06:00|15930.27|15930.27|15932.24|15932.24|15932.24|15932.24|15930.27|15930.27|0
1641481610000|2022-01-06 15:06:50|15934.2|15934.2|15936.16|15936.16|15936.16|15936.16|15932.24|15932.24|0
1641481630000|2022-01-06 15:07:10|15935.75|15935.75|15935.75|15935.75|15935.75|15935.75|15935.75|15935.75|0
1641481660000|2022-01-06 15:07:40|15939.68|15939.68|15935.75|15935.75|15939.68|15939.68|15935.75|15935.75|0
1641481680000|2022-01-06 15:08:00|15936.16|15936.16|15936.16|15936.16|15936.16|15936.16|15936.16|15936.16|0
1641481700000|2022-01-06 15:08:20|15936.57|15936.57|15943.84|15943.84|15943.84|15943.84|15936.57|15936.57|0
1641481740000|2022-01-06 15:09:00|15937.96|15937.96|15937.96|15937.96|15937.96|15937.96|15937.96|15937.96|0
1641481790000|2022-01-06 15:09:50|15939.02|15939.02|15939.02|15939.02|15939.02|15939.02|15939.02|15939.02|0
1641481800000|2022-01-06 15:10:00|15939.55|15939.55|15943.48|15943.48|15943.48|15943.48|15939.55|15939.55|0
1641481820000|2022-01-06 15:10:20|15951.33|15951.33|15947.41|15947.41|15951.33|15951.33|15947.41|15947.41|0
1641481850000|2022-01-06 15:10:50|15949.37|15949.37|15949.37|15949.37|15949.37|15949.37|15949.37|15949.37|0
1641481860000|2022-01-06 15:11:00|15945.44|15945.44|15947.41|15947.41|15947.41|15947.41|15945.44|15945.44|0
1641481870000|2022-01-06 15:11:10|15946.34|15946.34|15939.07|15939.07|15946.34|15946.34|15937.1|15937.1|0
1641481890000|2022-01-06 15:11:30|15941.03|15941.03|15941.03|15941.03|15941.03|15941.03|15941.03|15941.03|0
1641481900000|2022-01-06 15:11:40|15939.07|15939.07|15939.07|15939.07|15939.07|15939.07|15939.07|15939.07|0
1641481940000|2022-01-06 15:12:20|15941.03|15941.03|15935.91|15935.91|15941.03|15941.03|15935.91|15935.91|0
1641481980000|2022-01-06 15:13:00|15935.5|15935.5|15935.5|15935.5|15935.5|15935.5|15935.5|15935.5|0
1641482030000|2022-01-06 15:13:50|15940.65|15940.65|15940.65|15940.65|15940.65|15940.65|15940.65|15940.65|0
1641482100000|2022-01-06 15:15:00|15941.06|15941.06|15941.06|15941.06|15941.06|15941.06|15941.06|15941.06|0
1641482140000|2022-01-06 15:15:40|15944.98|15944.98|15952.84|15952.84|15952.84|15952.84|15944.98|15944.98|0
1641482170000|2022-01-06 15:16:10|15948.91|15948.91|15950.87|15950.87|15950.87|15950.87|15948.91|15948.91|0
1641482180000|2022-01-06 15:16:20|15953.64|15953.64|15955.6|15955.6|15955.6|15955.6|15953.64|15953.64|0
1641482200000|2022-01-06 15:16:40|15953.64|15953.64|15953.64|15953.64|15953.64|15953.64|15953.64|15953.64|0
1641482220000|2022-01-06 15:17:00|15955.6|15955.6|15955.6|15955.6|15955.6|15955.6|15955.6|15955.6|0
1641482230000|2022-01-06 15:17:10|15956.14|15956.14|15956.14|15956.14|15956.14|15956.14|15956.14|15956.14|0
1641482250000|2022-01-06 15:17:30|15965.95|15965.95|15965.95|15965.95|15965.95|15965.95|15965.95|15965.95|0
1641482270000|2022-01-06 15:17:50|15967.55|15967.55|15967.55|15967.55|15967.55|15967.55|15967.55|15967.55|0
1641482280000|2022-01-06 15:18:00|15965.59|15965.59|15967.55|15967.55|15969.51|15969.51|15965.59|15965.59|0
1641482290000|2022-01-06 15:18:10|15963.63|15963.63|15963.63|15963.63|15963.63|15963.63|15961.66|15961.66|0
1641482300000|2022-01-06 15:18:20|15965.59|15965.59|15965.59|15965.59|15965.59|15965.59|15965.59|15965.59|0
1641482310000|2022-01-06 15:18:30|15964.52|15964.52|15964.52|15964.52|15964.52|15964.52|15964.52|15964.52|0
1641482340000|2022-01-06 15:19:00|15962.56|15962.56|15959.96|15959.96|15962.73|15962.73|15959.96|15959.96|0
1641482350000|2022-01-06 15:19:10|15958.58|15958.58|15958.58|15958.58|15958.58|15958.58|15958.58|15958.58|0
1641482370000|2022-01-06 15:19:30|15957.19|15957.19|15956.13|15956.13|15957.19|15957.19|15956.13|15956.13|0
1641482380000|2022-01-06 15:19:40|15962.02|15962.02|15959.66|15959.66|15962.02|15962.02|15959.25|15959.25|0
1641482400000|2022-01-06 15:20:00|15967.52|15967.52|15959.66|15959.66|15967.52|15967.52|15959.66|15959.66|0
1641482410000|2022-01-06 15:20:10|15961.05|15961.05|15961.05|15961.05|15961.05|15961.05|15961.05|15961.05|0
1641482420000|2022-01-06 15:20:20|15964.97|15964.97|15966.36|15966.36|15966.36|15966.36|15964.97|15964.97|0
1641482430000|2022-01-06 15:20:30|15967.74|15967.74|15967.74|15967.74|15967.74|15967.74|15967.74|15967.74|0
1641482440000|2022-01-06 15:20:40|15968.81|15968.81|15968.09|15968.09|15968.81|15968.81|15966.89|15966.89|0
1641482460000|2022-01-06 15:21:00|15970.05|15970.05|15970.05|15970.05|15970.05|15970.05|15970.05|15970.05|0
1641482480000|2022-01-06 15:21:20|15972.02|15972.02|15972.02|15972.02|15972.02|15972.02|15972.02|15972.02|0
1641482500000|2022-01-06 15:21:40|15970.05|15970.05|15966.49|15966.49|15970.05|15970.05|15966.49|15966.49|0
1641482510000|2022-01-06 15:21:50|15965.42|15965.42|15964.23|15964.23|15965.42|15965.42|15964.23|15964.23|0
1641482520000|2022-01-06 15:22:00|15962.26|15962.26|15958.34|15958.34|15962.26|15962.26|15958.34|15958.34|0
1641482530000|2022-01-06 15:22:10|15956.37|15956.37|15956.37|15956.37|15956.37|15956.37|15956.37|15956.37|0
1641482550000|2022-01-06 15:22:30|15959.72|15959.72|15959.72|15959.72|15959.72|15959.72|15959.72|15959.72|0
1641482560000|2022-01-06 15:22:40|15960.26|15960.26|15958.29|15958.29|15960.26|15960.26|15958.29|15958.29|0
1641482570000|2022-01-06 15:22:50|15956.91|15956.91|15956.91|15956.91|15956.91|15956.91|15956.91|15956.91|0
1641482580000|2022-01-06 15:23:00|15954.94|15954.94|15954.94|15954.94|15954.94|15954.94|15954.94|15954.94|0
1641482590000|2022-01-06 15:23:10|15952.98|15952.98|15951.02|15951.02|15952.98|15952.98|15951.02|15951.02|0
1641482610000|2022-01-06 15:23:30|15950.49|15950.49|15950.49|15950.49|15950.49|15950.49|15950.49|15950.49|0
1641482630000|2022-01-06 15:23:50|15948.52|15948.52|15944.6|15944.6|15948.52|15948.52|15944.6|15944.6|0
1641482650000|2022-01-06 15:24:10|15946.56|15946.56|15946.56|15946.56|15946.56|15946.56|15946.56|15946.56|0
1641482660000|2022-01-06 15:24:20|15947.94|15947.94|15949.91|15949.91|15949.91|15949.91|15947.94|15947.94|0
1641482670000|2022-01-06 15:24:30|15950.32|15950.32|15950.32|15950.32|15950.32|15950.32|15950.32|15950.32|0
1641482710000|2022-01-06 15:25:10|15952.28|15952.28|15952.28|15952.28|15952.28|15952.28|15952.28|15952.28|0
1641482730000|2022-01-06 15:25:30|15954.24|15954.24|15954.24|15954.24|15954.24|15954.24|15954.24|15954.24|0
1641482740000|2022-01-06 15:25:40|15956.2|15956.2|15956.2|15956.2|15956.2|15956.2|15956.2|15956.2|0
1641482750000|2022-01-06 15:25:50|15957.59|15957.59|15957.59|15957.59|15957.59|15957.59|15957.59|15957.59|0
1641482760000|2022-01-06 15:26:00|15958.12|15958.12|15960.62|15960.62|15962.05|15962.05|15958.12|15958.12|0
1641482770000|2022-01-06 15:26:10|15961.03|15961.03|15957.1|15957.1|15961.03|15961.03|15957.1|15957.1|0
1641482800000|2022-01-06 15:26:40|15961.03|15961.03|15961.03|15961.03|15961.03|15961.03|15961.03|15961.03|0
1641482820000|2022-01-06 15:27:00|15962.41|15962.41|15962.41|15962.41|15962.41|15962.41|15962.41|15962.41|0
1641482840000|2022-01-06 15:27:20|15963.25|15963.25|15963.25|15963.25|15963.25|15963.25|15963.25|15963.25|0
1641482850000|2022-01-06 15:27:30|15963.78|15963.78|15963.25|15963.25|15963.78|15963.78|15963.25|15963.25|0
1641482860000|2022-01-06 15:27:40|15961.86|15961.86|15961.86|15961.86|15961.86|15961.86|15961.86|15961.86|0
1641482870000|2022-01-06 15:27:50|15955.97|15955.97|15955.97|15955.97|15955.97|15955.97|15955.97|15955.97|0
1641482890000|2022-01-06 15:28:10|15953.58|15953.58|15953.58|15953.58|15953.58|15953.58|15953.58|15953.58|0
1641482900000|2022-01-06 15:28:20|15951.49|15951.49|15948.99|15948.99|15951.49|15951.49|15948.99|15948.99|0
1641482930000|2022-01-06 15:28:50|15947.79|15947.79|15944.49|15944.49|15947.79|15947.79|15944.49|15944.49|0
1641482940000|2022-01-06 15:29:00|15940.56|15940.56|15940.56|15940.56|15940.56|15940.56|15940.56|15940.56|0
1641482970000|2022-01-06 15:29:30|15941.4|15941.4|15941.4|15941.4|15941.4|15941.4|15941.4|15941.4|0
1641482980000|2022-01-06 15:29:40|15937.47|15937.47|15937.47|15937.47|15937.47|15937.47|15937.47|15937.47|0
1641482990000|2022-01-06 15:29:50|15933.55|15933.55|15933.55|15933.55|15933.55|15933.55|15933.55|15933.55|0
1641483000000|2022-01-06 15:30:00|15933.97|15933.97|15939.86|15939.86|15939.86|15939.86|15933.97|15933.97|0
1641483020000|2022-01-06 15:30:20|15935.93|15935.93|15935.93|15935.93|15935.93|15935.93|15935.93|15935.93|0
1641483070000|2022-01-06 15:31:10|15941.82|15941.82|15937.31|15937.31|15941.82|15941.82|15935.93|15935.93|0
1641483110000|2022-01-06 15:31:50|15938.7|15938.7|15942.88|15942.88|15942.88|15942.88|15938.7|15938.7|0
1641483130000|2022-01-06 15:32:10|15944.26|15944.26|15945.52|15945.52|15945.52|15945.52|15944.26|15944.26|0
1641483150000|2022-01-06 15:32:30|15946.9|15946.9|15946.9|15946.9|15946.9|15946.9|15946.9|15946.9|0
1641483160000|2022-01-06 15:32:40|15944.94|15944.94|15944.94|15944.94|15944.94|15944.94|15944.94|15944.94|0
1641483170000|2022-01-06 15:32:50|15943.74|15943.74|15943.74|15943.74|15943.74|15943.74|15943.74|15943.74|0
1641483180000|2022-01-06 15:33:00|15944.94|15944.94|15946.32|15946.32|15946.32|15946.32|15944.94|15944.94|0
1641483210000|2022-01-06 15:33:30|15948.29|15948.29|15948.29|15948.29|15948.29|15948.29|15948.29|15948.29|0
1641483220000|2022-01-06 15:33:40|15950.25|15950.25|15952.86|15952.86|15952.86|15952.86|15950.25|15950.25|0
1641483230000|2022-01-06 15:33:50|15954.24|15954.24|15954.24|15954.24|15954.24|15954.24|15954.24|15954.24|0
1641483270000|2022-01-06 15:34:30|15952.28|15952.28|15950.9|15950.9|15952.28|15952.28|15950.9|15950.9|0
1641483290000|2022-01-06 15:34:50|15948.13|15948.13|15948.13|15948.13|15948.13|15948.13|15948.13|15948.13|0
1641483300000|2022-01-06 15:35:00|15949.51|15949.51|15949.56|15949.56|15951.47|15951.47|15947.55|15947.55|0
1641483310000|2022-01-06 15:35:10|15951.52|15951.52|15953.48|15953.48|15953.48|15953.48|15951.52|15951.52|0
1641483320000|2022-01-06 15:35:20|15955.45|15955.45|15955.45|15955.45|15957.41|15957.41|15951.52|15951.52|0
1641483330000|2022-01-06 15:35:30|15957.41|15957.41|15960.14|15960.14|15960.14|15960.14|15956.21|15956.21|0
1641483340000|2022-01-06 15:35:40|15956.21|15956.21|15956.21|15956.21|15956.21|15956.21|15956.21|15956.21|0
1641483350000|2022-01-06 15:35:50|15952.29|15952.29|15949.79|15949.79|15952.29|15952.29|15949.79|15949.79|0
1641483360000|2022-01-06 15:36:00|15951.75|15951.75|15951.75|15951.75|15951.75|15951.75|15951.75|15951.75|0
1641483370000|2022-01-06 15:36:10|15949.79|15949.79|15949.79|15949.79|15949.79|15949.79|15949.79|15949.79|0
1641483400000|2022-01-06 15:36:40|15949.6|15949.6|15951.57|15951.57|15951.57|15951.57|15949.6|15949.6|0
1641483450000|2022-01-06 15:37:30|15955.49|15955.49|15963.11|15963.11|15963.11|15963.11|15951.57|15951.57|0
1641483490000|2022-01-06 15:38:10|15960.34|15960.34|15961.72|15961.72|15961.72|15961.72|15960.34|15960.34|0
1641483500000|2022-01-06 15:38:20|15957.8|15957.8|15955.83|15955.83|15957.8|15957.8|15955.83|15955.83|0
1641483510000|2022-01-06 15:38:30|15953.87|15953.87|15953.87|15953.87|15953.87|15953.87|15953.87|15953.87|0
1641483520000|2022-01-06 15:38:40|15952.67|15952.67|15956.6|15956.6|15956.6|15956.6|15952.67|15952.67|0
1641483540000|2022-01-06 15:39:00|15960.52|15960.52|15960.52|15960.52|15960.52|15960.52|15960.52|15960.52|0
1641483560000|2022-01-06 15:39:20|15961.91|15961.91|15957.98|15957.98|15961.91|15961.91|15957.98|15957.98|0
1641483600000|2022-01-06 15:40:00|15963.87|15963.87|15961.91|15961.91|15963.87|15963.87|15961.91|15961.91|0
1641483630000|2022-01-06 15:40:30|15957.98|15957.98|15957.98|15957.98|15957.98|15957.98|15957.98|15957.98|0
1641483670000|2022-01-06 15:41:10|15956.02|15956.02|15956.02|15956.02|15956.02|15956.02|15956.02|15956.02|0
1641483720000|2022-01-06 15:42:00|15955.61|15955.61|15954.8|15954.8|15955.61|15955.61|15954.8|15954.8|0
1641483760000|2022-01-06 15:42:40|15955.21|15955.21|15955.21|15955.21|15955.21|15955.21|15955.21|15955.21|0
1641483800000|2022-01-06 15:43:20|15957.18|15957.18|15957.18|15957.18|15957.18|15957.18|15957.18|15957.18|0
1641483810000|2022-01-06 15:43:30|15963.07|15963.07|15963.07|15963.07|15963.07|15963.07|15963.07|15963.07|0
1641483840000|2022-01-06 15:44:00|15961.68|15961.68|15961.68|15961.68|15961.68|15961.68|15961.68|15961.68|0
1641483850000|2022-01-06 15:44:10|15961.27|15961.27|15962.66|15962.66|15962.66|15962.66|15961.27|15961.27|0
1641483880000|2022-01-06 15:44:40|15964.04|15964.04|15964.04|15964.04|15964.04|15964.04|15964.04|15964.04|0
1641483890000|2022-01-06 15:44:50|15958.15|15958.15|15960.12|15960.12|15960.12|15960.12|15958.15|15958.15|0
1641483900000|2022-01-06 15:45:00|15958.73|15958.73|15960.69|15960.69|15960.69|15960.69|15958.73|15958.73|0
1641483910000|2022-01-06 15:45:10|15962.08|15962.08|15962.08|15962.08|15962.08|15962.08|15962.08|15962.08|0
1641483920000|2022-01-06 15:45:20|15963.28|15963.28|15963.28|15963.28|15963.28|15963.28|15963.28|15963.28|0
1641483930000|2022-01-06 15:45:30|15962.46|15962.46|15962.46|15962.46|15962.46|15962.46|15962.46|15962.46|0
1641483970000|2022-01-06 15:46:10|15961.26|15961.26|15961.26|15961.26|15961.26|15961.26|15961.26|15961.26|0
1641484000000|2022-01-06 15:46:40|15959.66|15959.66|15959.66|15959.66|15959.66|15959.66|15959.66|15959.66|0
1641484020000|2022-01-06 15:47:00|15965.55|15965.55|15965.55|15965.55|15967.51|15967.51|15965.55|15965.55|0
1641484080000|2022-01-06 15:48:00|15967.51|15967.51|15967.51|15967.51|15967.51|15967.51|15967.51|15967.51|0
1641484110000|2022-01-06 15:48:30|15969.48|15969.48|15967.51|15967.51|15969.48|15969.48|15967.51|15967.51|0
1641484120000|2022-01-06 15:48:40|15966.13|15966.13|15966.13|15966.13|15966.13|15966.13|15966.13|15966.13|0
1641484130000|2022-01-06 15:48:50|15964.17|15964.17|15964.17|15964.17|15964.17|15964.17|15964.17|15964.17|0
1641484150000|2022-01-06 15:49:10|15965.23|15965.23|15965.23|15965.23|15965.23|15965.23|15965.23|15965.23|0
1641484170000|2022-01-06 15:49:30|15966.62|15966.62|15970.77|15970.77|15970.77|15970.77|15966.62|15966.62|0
1641484180000|2022-01-06 15:49:40|15971.84|15971.84|15974.21|15974.21|15974.21|15974.21|15971.84|15971.84|0
1641484200000|2022-01-06 15:50:00|15975.59|15975.59|15974.21|15974.21|15975.59|15975.59|15974.21|15974.21|0
1641484220000|2022-01-06 15:50:20|15975.59|15975.59|15975.59|15975.59|15975.59|15975.59|15975.59|15975.59|0
1641484230000|2022-01-06 15:50:30|15974.21|15974.21|15974.21|15974.21|15974.21|15974.21|15974.21|15974.21|0
1641484240000|2022-01-06 15:50:40|15974.74|15974.74|15974.74|15974.74|15974.74|15974.74|15974.74|15974.74|0
1641484250000|2022-01-06 15:50:50|15972.78|15972.78|15972.78|15972.78|15972.78|15972.78|15972.78|15972.78|0
1641484270000|2022-01-06 15:51:10|15971.39|15971.39|15972.06|15972.06|15972.06|15972.06|15970.86|15970.86|0
1641484310000|2022-01-06 15:51:50|15972.47|15972.47|15972.47|15972.47|15972.47|15972.47|15972.47|15972.47|0
1641484320000|2022-01-06 15:52:00|15970.5|15970.5|15970.5|15970.5|15970.5|15970.5|15970.5|15970.5|0
1641484370000|2022-01-06 15:52:50|15974.43|15974.43|15974.43|15974.43|15974.43|15974.43|15974.43|15974.43|0
1641484410000|2022-01-06 15:53:30|15975.5|15975.5|15975.5|15975.5|15975.5|15975.5|15975.5|15975.5|0
1641484440000|2022-01-06 15:54:00|15979.42|15979.42|15977.46|15977.46|15979.42|15979.42|15977.46|15977.46|0
1641484480000|2022-01-06 15:54:40|15976.93|15976.93|15976.93|15976.93|15976.93|15976.93|15976.93|15976.93|0
1641484530000|2022-01-06 15:55:30|15974.16|15974.16|15972.96|15972.96|15974.16|15974.16|15972.96|15972.96|0
1641484540000|2022-01-06 15:55:40|15971|15971|15969.03|15969.03|15971|15971|15969.03|15969.03|0
1641484550000|2022-01-06 15:55:50|15969.44|15969.44|15969.44|15969.44|15969.44|15969.44|15969.44|15969.44|0
1641484560000|2022-01-06 15:56:00|15968.06|15968.06|15969.44|15969.44|15969.44|15969.44|15968.06|15968.06|0
1641484570000|2022-01-06 15:56:10|15971.4|15971.4|15974.18|15974.18|15974.18|15974.18|15971.4|15971.4|0
1641484590000|2022-01-06 15:56:30|15976.15|15976.15|15976.15|15976.15|15976.15|15976.15|15974.18|15974.18|0
1641484630000|2022-01-06 15:57:10|15976.96|15976.96|15976.96|15976.96|15976.96|15976.96|15976.96|15976.96|0
1641484640000|2022-01-06 15:57:20|15977.8|15977.8|15977.8|15977.8|15977.8|15977.8|15977.8|15977.8|0
1641484650000|2022-01-06 15:57:30|15979.18|15979.18|15979.18|15979.18|15979.18|15979.18|15979.18|15979.18|0
1641484660000|2022-01-06 15:57:40|15977.22|15977.22|15977.22|15977.22|15977.22|15977.22|15977.22|15977.22|0
1641484680000|2022-01-06 15:58:00|15979.18|15979.18|15989|15989|15989|15989|15979.18|15979.18|0
1641484700000|2022-01-06 15:58:20|15989.41|15989.41|15989.41|15989.41|15989.41|15989.41|15989.41|15989.41|0
1641484730000|2022-01-06 15:58:50|15991.37|15991.37|15989.41|15989.41|15991.37|15991.37|15989.41|15989.41|0
1641484750000|2022-01-06 15:59:10|15987.44|15987.44|15987.44|15987.44|15987.44|15987.44|15987.44|15987.44|0
1641484760000|2022-01-06 15:59:20|15985.48|15985.48|15985.48|15985.48|15985.48|15985.48|15985.48|15985.48|0
1641484770000|2022-01-06 15:59:30|15989.08|15989.08|15987.69|15987.69|15989.08|15989.08|15987.69|15987.69|0
1641484790000|2022-01-06 15:59:50|15983.77|15983.77|15983.77|15983.77|15983.77|15983.77|15983.77|15983.77|0
1641484800000|2022-01-06 16:00:00|15985.15|15985.15|15985.15|15985.15|15985.15|15985.15|15985.15|15985.15|0
1641484810000|2022-01-06 16:00:10|15989.08|15989.08|15989.08|15989.08|15989.08|15989.08|15989.08|15989.08|0
1641484830000|2022-01-06 16:00:30|15991.04|15991.04|15991.04|15991.04|15991.04|15991.04|15991.04|15991.04|0
1641484840000|2022-01-06 16:00:40|15993|15993|15993|15993|15993|15993|15993|15993|0
1641484860000|2022-01-06 16:01:00|16000.85|16000.85|15996.93|15996.93|16000.85|16000.85|15996.93|15996.93|0
1641484870000|2022-01-06 16:01:10|15997.46|15997.46|15997.46|15997.46|15997.46|15997.46|15997.46|15997.46|0
1641484880000|2022-01-06 16:01:20|15995.5|15995.5|15991.74|15991.74|15995.5|15995.5|15991.74|15991.74|0
1641484890000|2022-01-06 16:01:30|15992.28|15992.28|15991.61|15991.61|15992.81|15992.81|15991.61|15991.61|0
1641484930000|2022-01-06 16:02:10|15989.65|15989.65|15989.65|15989.65|15989.65|15989.65|15989.65|15989.65|0
1641484950000|2022-01-06 16:02:30|15990.71|15990.71|15990.83|15990.83|15991.25|15991.25|15990.71|15990.71|0
1641484960000|2022-01-06 16:02:40|15991.36|15991.36|15990.3|15990.3|15991.36|15991.36|15990.3|15990.3|0
1641484980000|2022-01-06 16:03:00|15990.83|15990.83|15994.75|15994.75|15994.75|15994.75|15990.83|15990.83|0
1641485030000|2022-01-06 16:03:50|15995.57|15995.57|15995.57|15995.57|15995.57|15995.57|15995.57|15995.57|0
1641485070000|2022-01-06 16:04:30|15996.64|15996.64|15996.64|15996.64|15996.64|15996.64|15996.64|15996.64|0
1641485080000|2022-01-06 16:04:40|15992.71|15992.71|15994.67|15994.67|15994.67|15994.67|15992.71|15992.71|0
1641485090000|2022-01-06 16:04:50|15992.71|15992.71|15992.71|15992.71|15992.71|15992.71|15992.71|15992.71|0
1641485100000|2022-01-06 16:05:00|15990.75|15990.75|15990.75|15990.75|15990.75|15990.75|15990.75|15990.75|0
1641485110000|2022-01-06 16:05:10|15988.79|15988.79|15984.86|15984.86|15988.79|15988.79|15984.86|15984.86|0
1641485130000|2022-01-06 16:05:30|15986.24|15986.24|15986.24|15986.24|15986.24|15986.24|15986.24|15986.24|0
1641485140000|2022-01-06 16:05:40|15986.78|15986.78|15986.78|15986.78|15986.78|15986.78|15986.78|15986.78|0
1641485150000|2022-01-06 16:05:50|15988.16|15988.16|15988.16|15988.16|15988.16|15988.16|15988.16|15988.16|0
1641485160000|2022-01-06 16:06:00|15986.96|15986.96|15983.04|15983.04|15986.96|15986.96|15983.04|15983.04|0
1641485180000|2022-01-06 16:06:20|15985|15985|15985|15985|15985|15985|15985|15985|0
1641485210000|2022-01-06 16:06:50|15983.04|15983.04|15983.04|15983.04|15983.45|15983.45|15983.04|15983.04|0
1641485220000|2022-01-06 16:07:00|15983.87|15983.87|15983.87|15983.87|15983.87|15983.87|15983.87|15983.87|0
1641485230000|2022-01-06 16:07:10|15983.46|15983.46|15983.46|15983.46|15983.46|15983.46|15983.46|15983.46|0
1641485250000|2022-01-06 16:07:30|15982.21|15982.21|15978.28|15978.28|15982.21|15982.21|15978.28|15978.28|0
1641485260000|2022-01-06 16:07:40|15978.82|15978.82|15978.82|15978.82|15978.82|15978.82|15978.82|15978.82|0
1641485310000|2022-01-06 16:08:30|15976.85|15976.85|15980.78|15980.78|15980.78|15980.78|15976.85|15976.85|0
1641485330000|2022-01-06 16:08:50|15979.18|15979.18|15979.71|15979.71|15979.71|15979.71|15979.18|15979.18|0
1641485340000|2022-01-06 16:09:00|15981.1|15981.1|15981.1|15981.1|15981.1|15981.1|15981.1|15981.1|0
1641485380000|2022-01-06 16:09:40|15977.17|15977.17|15976.64|15976.64|15977.17|15977.17|15976.64|15976.64|0
1641485390000|2022-01-06 16:09:50|15976.23|15976.23|15976.23|15976.23|15976.23|15976.23|15976.23|15976.23|0
1641485500000|2022-01-06 16:11:40|15976.76|15976.76|15976.76|15976.76|15976.76|15976.76|15976.76|15976.76|0
1641485510000|2022-01-06 16:11:50|15977.96|15977.96|15977.96|15977.96|15977.96|15977.96|15977.96|15977.96|0
1641485520000|2022-01-06 16:12:00|15979.93|15979.93|15980.46|15980.46|15980.46|15980.46|15979.93|15979.93|0
1641485530000|2022-01-06 16:12:10|15984.38|15984.38|15982.42|15982.42|15984.38|15984.38|15982.42|15982.42|0
1641485540000|2022-01-06 16:12:20|15980.46|15980.46|15980.46|15980.46|15980.46|15980.46|15980.46|15980.46|0
1641485550000|2022-01-06 16:12:30|15976.53|15976.53|15980.46|15980.46|15980.46|15980.46|15976.53|15976.53|0
1641485570000|2022-01-06 16:12:50|15980.88|15980.88|15980.46|15980.46|15980.88|15980.88|15980.46|15980.46|0
1641485580000|2022-01-06 16:13:00|15982.42|15982.42|15982.42|15982.42|15982.42|15982.42|15982.42|15982.42|0
1641485590000|2022-01-06 16:13:10|15978.5|15978.5|15980.46|15980.46|15980.46|15980.46|15978.5|15978.5|0
1641485610000|2022-01-06 16:13:30|15976.53|15976.53|15978.91|15978.91|15978.91|15978.91|15976.53|15976.53|0
1641485670000|2022-01-06 16:14:30|15980.88|15980.88|15984.8|15984.8|15984.8|15984.8|15980.88|15980.88|0
1641485700000|2022-01-06 16:15:00|15978.91|15978.91|15980.3|15980.3|15980.3|15980.3|15978.91|15978.91|0
1641485710000|2022-01-06 16:15:10|15981.5|15981.5|15981.09|15981.09|15981.5|15981.5|15981.09|15981.09|0
1641485720000|2022-01-06 16:15:20|15977.16|15977.16|15979.12|15979.12|15979.12|15979.12|15977.16|15977.16|0
1641485740000|2022-01-06 16:15:40|15981.09|15981.09|15981.09|15981.09|15981.09|15981.09|15981.09|15981.09|0
1641485770000|2022-01-06 16:16:10|15980.68|15980.68|15980.68|15980.68|15980.68|15980.68|15980.68|15980.68|0
1641485780000|2022-01-06 16:16:20|15978.72|15978.72|15980.68|15980.68|15980.68|15980.68|15978.72|15978.72|0
1641485800000|2022-01-06 16:16:40|15976.75|15976.75|15976.75|15976.75|15976.75|15976.75|15976.75|15976.75|0
1641485820000|2022-01-06 16:17:00|15978.72|15978.72|15976.75|15976.75|15978.72|15978.72|15976.75|15976.75|0
1641485830000|2022-01-06 16:17:10|15976.34|15976.34|15975.93|15975.93|15976.34|15976.34|15975.93|15975.93|0
1641485880000|2022-01-06 16:18:00|15976.35|15976.35|15976.35|15976.35|15976.35|15976.35|15976.35|15976.35|0
1641485910000|2022-01-06 16:18:30|15974.38|15974.38|15972.75|15972.75|15974.38|15974.38|15972.75|15972.75|0
1641485920000|2022-01-06 16:18:40|15972.22|15972.22|15972.22|15972.22|15972.22|15972.22|15972.22|15972.22|0
1641485940000|2022-01-06 16:19:00|15970.25|15970.25|15972.22|15972.22|15972.22|15972.22|15970.25|15970.25|0
1641485950000|2022-01-06 16:19:10|15976.14|15976.14|15974.18|15974.18|15976.14|15976.14|15974.18|15974.18|0
1641485960000|2022-01-06 16:19:20|15970.25|15970.25|15969.05|15969.05|15970.25|15970.25|15969.05|15969.05|0
1641485970000|2022-01-06 16:19:30|15967.09|15967.09|15967.09|15967.09|15967.09|15967.09|15967.09|15967.09|0
1641485990000|2022-01-06 16:19:50|15966.68|15966.68|15966.68|15966.68|15966.68|15966.68|15966.68|15966.68|0
1641486000000|2022-01-06 16:20:00|15967.26|15967.26|15968.8|15968.8|15971.6|15971.6|15967.26|15967.26|0
1641486010000|2022-01-06 16:20:10|15968.38|15968.38|15967.54|15967.54|15968.38|15968.38|15967.54|15967.54|0
1641486040000|2022-01-06 16:20:40|15969.51|15969.51|15967.54|15967.54|15969.51|15969.51|15967.54|15967.54|0
1641486050000|2022-01-06 16:20:50|15969.51|15969.51|15969.51|15969.51|15969.51|15969.51|15969.51|15969.51|0
1641486060000|2022-01-06 16:21:00|15971.47|15971.47|15967.54|15967.54|15971.47|15971.47|15967.54|15967.54|0
1641486070000|2022-01-06 16:21:10|15965.58|15965.58|15965.58|15965.58|15965.58|15965.58|15965.58|15965.58|0
1641486090000|2022-01-06 16:21:30|15966.11|15966.11|15965.71|15965.71|15966.11|15966.11|15965.71|15965.71|0
1641486100000|2022-01-06 16:21:40|15967.67|15967.67|15967.67|15967.67|15967.67|15967.67|15967.67|15967.67|0
1641486120000|2022-01-06 16:22:00|15967.14|15967.14|15967.14|15967.14|15967.14|15967.14|15967.14|15967.14|0
1641486170000|2022-01-06 16:22:50|15969.1|15969.1|15969.1|15969.1|15969.1|15969.1|15969.1|15969.1|0
1641486210000|2022-01-06 16:23:30|15965.17|15965.17|15965.17|15965.17|15965.17|15965.17|15965.17|15965.17|0
1641486280000|2022-01-06 16:24:40|15967.14|15967.14|15967.14|15967.14|15967.14|15967.14|15967.14|15967.14|0
1641486300000|2022-01-06 16:25:00|15965.17|15965.17|15967.14|15967.14|15967.14|15967.14|15965.17|15965.17|0
1641486310000|2022-01-06 16:25:10|15965.17|15965.17|15961.83|15961.83|15965.17|15965.17|15961.83|15961.83|0
1641486320000|2022-01-06 16:25:20|15960.63|15960.63|15958.66|15958.66|15960.63|15960.63|15958.66|15958.66|0
1641486350000|2022-01-06 16:25:50|15960.63|15960.63|15960.63|15960.63|15960.63|15960.63|15960.63|15960.63|0
1641486400000|2022-01-06 16:26:40|15956.7|15956.7|15956.7|15956.7|15956.7|15956.7|15956.7|15956.7|0
1641486410000|2022-01-06 16:26:50|15955.5|15955.5|15955.5|15955.5|15955.5|15955.5|15955.5|15955.5|0
1641486420000|2022-01-06 16:27:00|15954.69|15954.69|15954.69|15954.69|15954.69|15954.69|15954.69|15954.69|0
1641486430000|2022-01-06 16:27:10|15954.15|15954.15|15954.56|15954.56|15954.56|15954.56|15953.34|15953.34|0
1641486450000|2022-01-06 16:27:30|15950.64|15950.64|15951.21|15951.21|15951.21|15951.21|15949.25|15949.25|0
1641486460000|2022-01-06 16:27:40|15952.41|15952.41|15952.41|15952.41|15952.41|15952.41|15952.41|15952.41|0
1641486480000|2022-01-06 16:28:00|15950.45|15950.45|15950.45|15950.45|15950.45|15950.45|15950.45|15950.45|0
1641486490000|2022-01-06 16:28:10|15948.49|15948.49|15948.49|15948.49|15948.49|15948.49|15948.49|15948.49|0
1641486500000|2022-01-06 16:28:20|15950.45|15950.45|15950.45|15950.45|15950.45|15950.45|15950.45|15950.45|0
1641486520000|2022-01-06 16:28:40|15954.38|15954.38|15958.3|15958.3|15958.3|15958.3|15954.38|15954.38|0
1641486540000|2022-01-06 16:29:00|15956.34|15956.34|15956.34|15956.34|15956.34|15956.34|15956.34|15956.34|0
1641486560000|2022-01-06 16:29:20|15958.3|15958.3|15960.26|15960.26|15960.26|15960.26|15958.3|15958.3|0
1641486570000|2022-01-06 16:29:30|15954.38|15954.38|15959.24|15959.24|15960.63|15960.63|15954.38|15954.38|0
1641486580000|2022-01-06 16:29:40|15957.28|15957.28|15953.35|15953.35|15957.28|15957.28|15950.96|15950.96|0
1641486590000|2022-01-06 16:29:50|15953.89|15953.89|15951.62|15951.62|15953.89|15953.89|15951.49|15951.49|0
1641543300000|2022-01-07 08:15:00|15930.9|15930.9|15930.9|15930.9|15930.9|15930.9|15930.9|15930.9|0
1641543310000|2022-01-07 08:15:10|15932.28|15932.28|15932.28|15932.28|15932.28|15932.28|15932.28|15932.28|0
1641543320000|2022-01-07 08:15:20|15928.35|15928.35|15920.27|15920.27|15928.35|15928.35|15920.27|15920.27|0
1641543340000|2022-01-07 08:15:40|15914.39|15914.39|15914.39|15914.39|15914.39|15914.39|15914.39|15914.39|0
1641543350000|2022-01-07 08:15:50|15916.52|15916.52|15915.99|15915.99|15916.52|15916.52|15915.99|15915.99|0
1641543360000|2022-01-07 08:16:00|15917.95|15917.95|15915.99|15915.99|15917.95|15917.95|15915.99|15915.99|0
1641543370000|2022-01-07 08:16:10|15917.05|15917.05|15914.07|15914.07|15917.05|15917.05|15914.07|15914.07|0
1641543380000|2022-01-07 08:16:20|15915.67|15915.67|15915.67|15915.67|15915.67|15915.67|15915.67|15915.67|0
1641543390000|2022-01-07 08:16:30|15918.44|15918.44|15923.34|15923.34|15923.34|15923.34|15918.44|15918.44|0
1641543400000|2022-01-07 08:16:40|15931.19|15931.19|15931.19|15931.19|15931.19|15931.19|15931.19|15931.19|0
1641543410000|2022-01-07 08:16:50|15930.66|15930.66|15934.58|15934.58|15934.58|15934.58|15930.66|15930.66|0
1641543420000|2022-01-07 08:17:00|15940.47|15940.47|15940.47|15940.47|15940.47|15940.47|15940.47|15940.47|0
1641543430000|2022-01-07 08:17:10|15939.09|15939.09|15939.09|15939.09|15939.09|15939.09|15939.09|15939.09|0
1641543470000|2022-01-07 08:17:50|15940.15|15940.15|15940.15|15940.15|15940.15|15940.15|15940.15|15940.15|0
1641543480000|2022-01-07 08:18:00|15942.19|15942.19|15943.01|15943.01|15943.01|15943.01|15942.19|15942.19|0
1641543500000|2022-01-07 08:18:20|15941.05|15941.05|15939.08|15939.08|15941.05|15941.05|15939.08|15939.08|0
1641543550000|2022-01-07 08:19:10|15941.22|15941.22|15941.22|15941.22|15941.22|15941.22|15941.22|15941.22|0
1641543580000|2022-01-07 08:19:40|15938.02|15938.02|15938.02|15938.02|15938.02|15938.02|15938.02|15938.02|0
1641543590000|2022-01-07 08:19:50|15936.42|15936.42|15935.35|15935.35|15936.42|15936.42|15935.35|15935.35|0
1641543600000|2022-01-07 08:20:00|15931.43|15931.43|15929.46|15929.46|15931.43|15931.43|15929.46|15929.46|0
1641543610000|2022-01-07 08:20:10|15928.65|15928.65|15928.11|15928.11|15928.65|15928.65|15928.11|15928.11|0
1641543620000|2022-01-07 08:20:20|15934|15934|15935.97|15935.97|15935.97|15935.97|15934|15934|0
1641543640000|2022-01-07 08:20:40|15945.78|15945.78|15945.78|15945.78|15945.78|15945.78|15945.78|15945.78|0
1641543660000|2022-01-07 08:21:00|15951.67|15951.67|15947.74|15947.74|15951.67|15951.67|15947.74|15947.74|0
1641543670000|2022-01-07 08:21:10|15953.61|15953.61|15945.76|15945.76|15953.61|15953.61|15945.76|15945.76|0
1641543700000|2022-01-07 08:21:40|15951.65|15951.65|15951.65|15951.65|15951.65|15951.65|15951.65|15951.65|0
1641543710000|2022-01-07 08:21:50|15950.05|15950.05|15950.05|15950.05|15950.05|15950.05|15950.05|15950.05|0
1641543720000|2022-01-07 08:22:00|15948.08|15948.08|15948.08|15948.08|15948.08|15948.08|15948.08|15948.08|0
1641543740000|2022-01-07 08:22:20|15946.12|15946.12|15946.12|15946.12|15946.12|15946.12|15946.12|15946.12|0
1641543800000|2022-01-07 08:23:20|15943.72|15943.72|15937.61|15937.61|15943.72|15943.72|15937.61|15937.61|0
1641543810000|2022-01-07 08:23:30|15930.68|15930.68|15930.68|15930.68|15930.68|15930.68|15930.68|15930.68|0
1641543840000|2022-01-07 08:24:00|15932.06|15932.06|15932.06|15932.06|15932.06|15932.06|15932.06|15932.06|0
1641543860000|2022-01-07 08:24:20|15930.68|15930.68|15930.68|15930.68|15930.68|15930.68|15930.68|15930.68|0
1641543890000|2022-01-07 08:24:50|15932.06|15932.06|15932.06|15932.06|15932.06|15932.06|15932.06|15932.06|0
1641543900000|2022-01-07 08:25:00|15931.25|15931.25|15928.85|15928.85|15931.25|15931.25|15928.85|15928.85|0
1641543910000|2022-01-07 08:25:10|15927.47|15927.47|15926.08|15926.08|15927.47|15927.47|15926.08|15926.08|0
1641543960000|2022-01-07 08:26:00|15924.7|15924.7|15924.7|15924.7|15924.7|15924.7|15924.7|15924.7|0
1641543970000|2022-01-07 08:26:10|15923.31|15923.31|15921.93|15921.93|15923.31|15923.31|15921.93|15921.93|0
1641543980000|2022-01-07 08:26:20|15919.96|15919.96|15919.96|15919.96|15919.96|15919.96|15919.96|15919.96|0
1641544020000|2022-01-07 08:27:00|15914.08|15914.08|15914.08|15914.08|15914.08|15914.08|15914.08|15914.08|0
1641544030000|2022-01-07 08:27:10|15916.04|15916.04|15914.65|15914.65|15916.04|15916.04|15914.65|15914.65|0
1641544040000|2022-01-07 08:27:20|15912.69|15912.69|15912.69|15912.69|15912.69|15912.69|15912.69|15912.69|0
1641544050000|2022-01-07 08:27:30|15911.31|15911.31|15908.54|15908.54|15911.31|15911.31|15908.54|15908.54|0
1641544070000|2022-01-07 08:27:50|15907.15|15907.15|15907.15|15907.15|15907.15|15907.15|15907.15|15907.15|0
1641544080000|2022-01-07 08:28:00|15909.92|15909.92|15909.92|15909.92|15909.92|15909.92|15909.92|15909.92|0
1641544090000|2022-01-07 08:28:10|15906|15906|15906|15906|15906|15906|15906|15906|0
1641544120000|2022-01-07 08:28:40|15896.18|15896.18|15896.18|15896.18|15896.18|15896.18|15896.18|15896.18|0
1641544140000|2022-01-07 08:29:00|15897.57|15897.57|15892.59|15892.59|15897.57|15897.57|15892.59|15892.59|0
1641544170000|2022-01-07 08:29:30|15898.48|15898.48|15898.48|15898.48|15898.48|15898.48|15898.48|15898.48|0
1641544200000|2022-01-07 08:30:00|15899.86|15899.86|15900.27|15900.27|15900.27|15900.27|15899.86|15899.86|0
1641544210000|2022-01-07 08:30:10|15901.47|15901.47|15901.47|15901.47|15901.47|15901.47|15901.47|15901.47|0
1641544220000|2022-01-07 08:30:20|15891.65|15891.65|15888.16|15888.16|15891.65|15891.65|15887.73|15887.73|0
1641544240000|2022-01-07 08:30:40|15889.54|15889.54|15889.54|15889.54|15889.54|15889.54|15889.54|15889.54|0
1641544250000|2022-01-07 08:30:50|15888.32|15888.32|15888.32|15888.32|15888.32|15888.32|15888.32|15888.32|0
1641544260000|2022-01-07 08:31:00|15880.47|15880.47|15880.47|15880.47|15880.47|15880.47|15880.47|15880.47|0
1641544280000|2022-01-07 08:31:20|15879.08|15879.08|15877.7|15877.7|15879.08|15879.08|15877.7|15877.7|0
1641544300000|2022-01-07 08:31:40|15883.59|15883.59|15883.59|15883.59|15883.59|15883.59|15883.59|15883.59|0
1641544340000|2022-01-07 08:32:20|15882.2|15882.2|15880.39|15880.39|15883.59|15883.59|15880.39|15880.39|0
1641544360000|2022-01-07 08:32:40|15866.65|15866.65|15870.57|15870.57|15870.57|15870.57|15866.65|15866.65|0
1641544370000|2022-01-07 08:32:50|15866.65|15866.65|15866.65|15866.65|15866.65|15866.65|15866.65|15866.65|0
1641544380000|2022-01-07 08:33:00|15867.84|15867.84|15867.84|15867.84|15867.84|15867.84|15867.84|15867.84|0
1641544390000|2022-01-07 08:33:10|15871.77|15871.77|15865.88|15865.88|15871.77|15871.77|15865.88|15865.88|0
1641544400000|2022-01-07 08:33:20|15863.11|15863.11|15865.08|15865.08|15869|15869|15863.11|15863.11|0
1641544430000|2022-01-07 08:33:50|15867.84|15867.84|15867.84|15867.84|15867.84|15867.84|15867.84|15867.84|0
1641544440000|2022-01-07 08:34:00|15866.46|15866.46|15868.42|15868.42|15868.42|15868.42|15866.46|15866.46|0
1641544450000|2022-01-07 08:34:10|15869.62|15869.62|15869.62|15869.62|15869.62|15869.62|15869.62|15869.62|0
1641544470000|2022-01-07 08:34:30|15875.51|15875.51|15879.44|15879.44|15879.44|15879.44|15875.51|15875.51|0
1641544480000|2022-01-07 08:34:40|15869.62|15869.62|15873.55|15873.55|15873.55|15873.55|15869.62|15869.62|0
1641544500000|2022-01-07 08:35:00|15871.58|15871.58|15867.66|15867.66|15871.58|15871.58|15867.66|15867.66|0
1641544510000|2022-01-07 08:35:10|15866.27|15866.27|15866.27|15866.27|15866.27|15866.27|15866.27|15866.27|0
1641544520000|2022-01-07 08:35:20|15868.24|15868.24|15868.24|15868.24|15868.24|15868.24|15868.24|15868.24|0
1641544540000|2022-01-07 08:35:40|15862.35|15862.35|15862.35|15862.35|15862.35|15862.35|15862.35|15862.35|0
1641544560000|2022-01-07 08:36:00|15854.5|15854.5|15853.3|15853.3|15854.5|15854.5|15853.3|15853.3|0
1641544570000|2022-01-07 08:36:10|15855.26|15855.26|15855.26|15855.26|15855.26|15855.26|15855.26|15855.26|0
1641544580000|2022-01-07 08:36:20|15849.37|15849.37|15849.37|15849.37|15849.37|15849.37|15849.37|15849.37|0
1641544610000|2022-01-07 08:36:50|15850.57|15850.57|15850.57|15850.57|15850.57|15850.57|15850.57|15850.57|0
1641544660000|2022-01-07 08:37:40|15849.37|15849.37|15845.78|15845.78|15849.37|15849.37|15845.78|15845.78|0
1641544700000|2022-01-07 08:38:20|15841.85|15841.85|15843.05|15843.05|15843.05|15843.05|15841.85|15841.85|0
1641544710000|2022-01-07 08:38:30|15844.25|15844.25|15844.25|15844.25|15844.25|15844.25|15844.25|15844.25|0
1641544720000|2022-01-07 08:38:40|15843.05|15843.05|15843.05|15843.05|15843.05|15843.05|15843.05|15843.05|0
1641544740000|2022-01-07 08:39:00|15834.69|15834.69|15834.69|15834.69|15834.69|15834.69|15834.69|15834.69|0
1641544750000|2022-01-07 08:39:10|15815.06|15815.06|15818.99|15818.99|15818.99|15818.99|15815.06|15815.06|0
1641544790000|2022-01-07 08:39:50|15820.18|15820.18|15818.22|15818.22|15820.18|15820.18|15818.22|15818.22|0
1641544800000|2022-01-07 08:40:00|15816.26|15816.26|15814.87|15814.87|15816.26|15816.26|15814.87|15814.87|0
1641544830000|2022-01-07 08:40:30|15812.91|15812.91|15812.91|15812.91|15812.91|15812.91|15812.91|15812.91|0
1641544850000|2022-01-07 08:40:50|15814.3|15814.3|15815.49|15815.49|15815.49|15815.49|15814.3|15814.3|0
1641544860000|2022-01-07 08:41:00|15816.69|15816.69|15816.69|15816.69|15816.69|15816.69|15816.69|15816.69|0
1641544880000|2022-01-07 08:41:20|15815.31|15815.31|15815.31|15815.31|15815.31|15815.31|15815.31|15815.31|0
1641544900000|2022-01-07 08:41:40|15809.42|15809.42|15809.42|15809.42|15809.42|15809.42|15809.42|15809.42|0
1641544920000|2022-01-07 08:42:00|15810.62|15810.62|15810.62|15810.62|15810.62|15810.62|15810.62|15810.62|0
1641544980000|2022-01-07 08:43:00|15812.58|15812.58|15816.51|15816.51|15816.51|15816.51|15812.58|15812.58|0
1641544990000|2022-01-07 08:43:10|15814.54|15814.54|15816.51|15816.51|15816.51|15816.51|15814.54|15814.54|0
1641545000000|2022-01-07 08:43:20|15813.74|15813.74|15812.35|15812.35|15813.74|15813.74|15812.35|15812.35|0
1641545010000|2022-01-07 08:43:30|15810.39|15810.39|15810.39|15810.39|15810.39|15810.39|15810.39|15810.39|0
1641545040000|2022-01-07 08:44:00|15812.79|15812.79|15812.79|15812.79|15812.79|15812.79|15812.79|15812.79|0
1641545050000|2022-01-07 08:44:10|15815.55|15815.55|15819.48|15819.48|15819.48|15819.48|15815.55|15815.55|0
1641545060000|2022-01-07 08:44:20|15818.41|15818.41|15818.41|15818.41|15818.41|15818.41|15818.41|15818.41|0
1641545090000|2022-01-07 08:44:50|15819.61|15819.61|15819.61|15819.61|15819.61|15819.61|15819.61|15819.61|0
1641545110000|2022-01-07 08:45:10|15815.69|15815.69|15811.76|15811.76|15815.69|15815.69|15811.76|15811.76|0
1641545130000|2022-01-07 08:45:30|15813.72|15813.72|15813.72|15813.72|15813.72|15813.72|15813.72|15813.72|0
1641545140000|2022-01-07 08:45:40|15810.13|15810.13|15814.92|15814.92|15814.92|15814.92|15810.13|15810.13|0
1641545160000|2022-01-07 08:46:00|15822.77|15822.77|15822.77|15822.77|15822.77|15822.77|15822.77|15822.77|0
1641545170000|2022-01-07 08:46:10|15826.7|15826.7|15826.7|15826.7|15826.7|15826.7|15826.7|15826.7|0
1641545200000|2022-01-07 08:46:40|15834.55|15834.55|15832.59|15832.59|15834.55|15834.55|15832.59|15832.59|0
1641545210000|2022-01-07 08:46:50|15826.6|15826.6|15826.6|15826.6|15826.6|15826.6|15826.6|15826.6|0
1641545230000|2022-01-07 08:47:10|15825.21|15825.21|15823.68|15823.68|15826.41|15826.41|15822.49|15822.49|0
1641545240000|2022-01-07 08:47:20|15821.72|15821.72|15819.11|15819.11|15821.72|15821.72|15819.11|15819.11|0
1641545250000|2022-01-07 08:47:30|15817.91|15817.91|15816.28|15816.28|15827.73|15827.73|15816.28|15816.28|0
1641545260000|2022-01-07 08:47:40|15820.21|15820.21|15823.84|15823.84|15823.84|15823.84|15820.21|15820.21|0
1641545280000|2022-01-07 08:48:00|15829.73|15829.73|15835.62|15835.62|15835.62|15835.62|15829.73|15829.73|0
1641545310000|2022-01-07 08:48:30|15831.7|15831.7|15831.7|15831.7|15831.7|15831.7|15831.7|15831.7|0
1641545320000|2022-01-07 08:48:40|15835.29|15835.29|15835.29|15835.29|15835.29|15835.29|15835.29|15835.29|0
1641545330000|2022-01-07 08:48:50|15833.33|15833.33|15833.33|15833.33|15833.33|15833.33|15833.33|15833.33|0
1641545340000|2022-01-07 08:49:00|15837.25|15837.25|15837.25|15837.25|15837.25|15837.25|15837.25|15837.25|0
1641545350000|2022-01-07 08:49:10|15835.87|15835.87|15837.07|15837.07|15837.07|15837.07|15835.87|15835.87|0
1641545360000|2022-01-07 08:49:20|15840.99|15840.99|15840.99|15840.99|15840.99|15840.99|15840.99|15840.99|0
1641545380000|2022-01-07 08:49:40|15838.95|15838.95|15842.88|15842.88|15842.88|15842.88|15838.95|15838.95|0
1641545410000|2022-01-07 08:50:10|15836.99|15836.99|15838.37|15838.37|15838.37|15838.37|15836.99|15836.99|0
1641545420000|2022-01-07 08:50:20|15837.17|15837.17|15837.17|15837.17|15837.17|15837.17|15837.17|15837.17|0
1641545460000|2022-01-07 08:51:00|15835.04|15835.04|15840.93|15840.93|15840.93|15840.93|15835.04|15835.04|0
1641545470000|2022-01-07 08:51:10|15842.13|15842.13|15842.13|15842.13|15842.13|15842.13|15842.13|15842.13|0
1641545480000|2022-01-07 08:51:20|15843.51|15843.51|15843.51|15843.51|15843.51|15843.51|15843.51|15843.51|0
1641545490000|2022-01-07 08:51:30|15844.71|15844.71|15844.71|15844.71|15844.71|15844.71|15844.71|15844.71|0
1641545500000|2022-01-07 08:51:40|15843.33|15843.33|15841.94|15841.94|15843.33|15843.33|15841.94|15841.94|0
1641545570000|2022-01-07 08:52:50|15836.05|15836.05|15836.05|15836.05|15836.05|15836.05|15836.05|15836.05|0
1641545590000|2022-01-07 08:53:10|15838.02|15838.02|15838.02|15838.02|15838.02|15838.02|15838.02|15838.02|0
1641545610000|2022-01-07 08:53:30|15839.98|15839.98|15839.98|15839.98|15839.98|15839.98|15839.98|15839.98|0
1641545660000|2022-01-07 08:54:20|15834.09|15834.09|15830.5|15830.5|15834.09|15834.09|15830.5|15830.5|0
1641545670000|2022-01-07 08:54:30|15824.61|15824.61|15824.61|15824.61|15824.61|15824.61|15824.61|15824.61|0
1641545680000|2022-01-07 08:54:40|15818.72|15818.72|15818.72|15818.72|15818.72|15818.72|15818.72|15818.72|0
1641545700000|2022-01-07 08:55:00|15824.61|15824.61|15828.53|15828.53|15828.53|15828.53|15824.61|15824.61|0
1641545710000|2022-01-07 08:55:10|15832.46|15832.46|15832.46|15832.46|15832.46|15832.46|15832.46|15832.46|0
1641545730000|2022-01-07 08:55:30|15834.86|15834.86|15834.86|15834.86|15834.86|15834.86|15834.86|15834.86|0
1641545740000|2022-01-07 08:55:40|15836.05|15836.05|15836.05|15836.05|15836.05|15836.05|15836.05|15836.05|0
1641545790000|2022-01-07 08:56:30|15830.16|15830.16|15830.16|15830.16|15830.16|15830.16|15830.16|15830.16|0
1641545800000|2022-01-07 08:56:40|15828.2|15828.2|15828.2|15828.2|15828.2|15828.2|15828.2|15828.2|0
1641545810000|2022-01-07 08:56:50|15829.4|15829.4|15829.4|15829.4|15829.4|15829.4|15829.4|15829.4|0
1641545820000|2022-01-07 08:57:00|15830.78|15830.78|15832.75|15832.75|15832.75|15832.75|15830.78|15830.78|0
1641545830000|2022-01-07 08:57:10|15833.58|15833.58|15833.58|15833.58|15833.58|15833.58|15833.58|15833.58|0
1641545840000|2022-01-07 08:57:20|15839.47|15839.47|15839.47|15839.47|15839.47|15839.47|15839.47|15839.47|0
1641545850000|2022-01-07 08:57:30|15840.86|15840.86|15838.89|15838.89|15840.86|15840.86|15838.89|15838.89|0
1641545860000|2022-01-07 08:57:40|15834.97|15834.97|15834.97|15834.97|15834.97|15834.97|15834.97|15834.97|0
1641545870000|2022-01-07 08:57:50|15836.93|15836.93|15836.93|15836.93|15836.93|15836.93|15836.93|15836.93|0
1641545880000|2022-01-07 08:58:00|15834.97|15834.97|15842.13|15842.13|15842.13|15842.13|15834.97|15834.97|0
1641545890000|2022-01-07 08:58:10|15838.21|15838.21|15838.21|15838.21|15838.21|15838.21|15838.21|15838.21|0
1641545910000|2022-01-07 08:58:30|15832.32|15832.32|15833.52|15833.52|15833.52|15833.52|15832.32|15832.32|0
1641545930000|2022-01-07 08:58:50|15831.84|15831.84|15829.88|15829.88|15831.84|15831.84|15829.88|15829.88|0
1641545970000|2022-01-07 08:59:30|15828.5|15828.5|15828.5|15828.5|15828.5|15828.5|15828.5|15828.5|0
1641545980000|2022-01-07 08:59:40|15826.53|15826.53|15826.53|15826.53|15826.53|15826.53|15826.53|15826.53|0
1641546000000|2022-01-07 09:00:00|15827.92|15827.92|15827.92|15827.92|15827.92|15827.92|15827.92|15827.92|0
1641546010000|2022-01-07 09:00:10|15843.62|15843.62|15843.62|15843.62|15843.62|15843.62|15843.62|15843.62|0
1641546020000|2022-01-07 09:00:20|15845.01|15845.01|15845.01|15845.01|15845.01|15845.01|15845.01|15845.01|0
1641546110000|2022-01-07 09:01:50|15846.39|15846.39|15846.39|15846.39|15846.39|15846.39|15846.39|15846.39|0
1641546120000|2022-01-07 09:02:00|15840.5|15840.5|15840.5|15840.5|15844.43|15844.43|15836.58|15836.58|0
1641546150000|2022-01-07 09:02:30|15844.43|15844.43|15844.43|15844.43|15844.43|15844.43|15844.43|15844.43|0
1641546190000|2022-01-07 09:03:10|15845.81|15845.81|15848.48|15848.48|15848.48|15848.48|15845.81|15845.81|0
1641546240000|2022-01-07 09:04:00|15854.37|15854.37|15854.37|15854.37|15854.37|15854.37|15854.37|15854.37|0
1641546270000|2022-01-07 09:04:30|15850.44|15850.44|15850.44|15850.44|15850.44|15850.44|15850.44|15850.44|0
1641546290000|2022-01-07 09:04:50|15854.37|15854.37|15856.33|15856.33|15856.33|15856.33|15854.37|15854.37|0
1641546360000|2022-01-07 09:06:00|15859.1|15859.1|15863.02|15863.02|15864.99|15864.99|15859.1|15859.1|0
1641546390000|2022-01-07 09:06:30|15859.1|15859.1|15859.1|15859.1|15859.1|15859.1|15859.1|15859.1|0
1641546400000|2022-01-07 09:06:40|15857.71|15857.71|15857.71|15857.71|15857.71|15857.71|15857.71|15857.71|0
1641546420000|2022-01-07 09:07:00|15855.75|15855.75|15856.33|15856.33|15857.71|15857.71|15855.75|15855.75|0
1641546450000|2022-01-07 09:07:30|15852.74|15852.74|15852.74|15852.74|15852.74|15852.74|15852.74|15852.74|0
1641546480000|2022-01-07 09:08:00|15854.7|15854.7|15854.7|15854.7|15854.7|15854.7|15854.7|15854.7|0
1641546590000|2022-01-07 09:09:50|15857.47|15857.47|15857.47|15857.47|15857.47|15857.47|15857.47|15857.47|0
1641546600000|2022-01-07 09:10:00|15856.27|15856.27|15856.27|15856.27|15856.27|15856.27|15856.27|15856.27|0
1641546630000|2022-01-07 09:10:30|15858.23|15858.23|15869.19|15869.19|15869.19|15869.19|15858.23|15858.23|0
1641546660000|2022-01-07 09:11:00|15869.6|15869.6|15877.45|15877.45|15877.45|15877.45|15869.6|15869.6|0
1641546690000|2022-01-07 09:11:30|15878.52|15878.52|15878.52|15878.52|15878.52|15878.52|15878.52|15878.52|0
1641546700000|2022-01-07 09:11:40|15888.33|15888.33|15888.74|15888.74|15888.74|15888.74|15888.33|15888.33|0
1641546810000|2022-01-07 09:13:30|15886.78|15886.78|15886.78|15886.78|15886.78|15886.78|15886.78|15886.78|0
1641546830000|2022-01-07 09:13:50|15886.37|15886.37|15886.37|15886.37|15886.37|15886.37|15886.37|15886.37|0
1641546850000|2022-01-07 09:14:10|15886.9|15886.9|15886.9|15886.9|15886.9|15886.9|15886.9|15886.9|0
1641547020000|2022-01-07 09:17:00|15879.05|15879.05|15879.05|15879.05|15879.05|15879.05|15879.05|15879.05|0
1641547040000|2022-01-07 09:17:20|15881.01|15881.01|15881.01|15881.01|15881.01|15881.01|15881.01|15881.01|0
1641547080000|2022-01-07 09:18:00|15894.86|15894.86|15890.7|15890.7|15894.86|15894.86|15890.7|15890.7|0
1641547200000|2022-01-07 09:20:00|15902.48|15902.48|15902.48|15902.48|15902.48|15902.48|15902.48|15902.48|0
1641547210000|2022-01-07 09:20:10|15903.87|15903.87|15905.06|15905.06|15905.06|15905.06|15903.87|15903.87|0
1641547230000|2022-01-07 09:20:30|15906.45|15906.45|15906.45|15906.45|15906.45|15906.45|15906.45|15906.45|0
1641547250000|2022-01-07 09:20:50|15912.34|15912.34|15912.34|15912.34|15912.34|15912.34|15912.34|15912.34|0
1641547300000|2022-01-07 09:21:40|15914.3|15914.3|15914.3|15914.3|15914.3|15914.3|15914.3|15914.3|0
1641547310000|2022-01-07 09:21:50|15908.41|15908.41|15904.49|15904.49|15908.41|15908.41|15904.49|15904.49|0
1641547420000|2022-01-07 09:23:40|15905.55|15905.55|15905.55|15905.55|15905.55|15905.55|15905.55|15905.55|0
1641547450000|2022-01-07 09:24:10|15917.33|15917.33|15917.33|15917.33|15917.33|15917.33|15917.33|15917.33|0
1641547460000|2022-01-07 09:24:20|15909.48|15909.48|15909.48|15909.48|15909.48|15909.48|15909.48|15909.48|0
1641547500000|2022-01-07 09:25:00|15910.86|15910.86|15910.86|15910.86|15910.86|15910.86|15910.86|15910.86|0
1641547550000|2022-01-07 09:25:50|15909.48|15909.48|15909.48|15909.48|15909.48|15909.48|15908.09|15908.09|0
1641547570000|2022-01-07 09:26:10|15913.4|15913.4|15913.4|15913.4|15913.4|15913.4|15913.4|15913.4|0
1641547610000|2022-01-07 09:26:50|15914.79|15914.79|15917.56|15917.56|15917.56|15917.56|15914.79|15914.79|0
1641547620000|2022-01-07 09:27:00|15919.52|15919.52|15919.52|15919.52|15919.52|15919.52|15919.52|15919.52|0
1641547650000|2022-01-07 09:27:30|15918.14|15918.14|15918.14|15918.14|15918.14|15918.14|15918.14|15918.14|0
1641547660000|2022-01-07 09:27:40|15915.74|15915.74|15915.74|15915.74|15915.74|15915.74|15915.74|15915.74|0
1641547680000|2022-01-07 09:28:00|15917.12|15917.12|15917.12|15917.12|15917.12|15917.12|15917.12|15917.12|0
1641547690000|2022-01-07 09:28:10|15914.36|15914.36|15914.36|15914.36|15914.36|15914.36|15914.36|15914.36|0
1641547700000|2022-01-07 09:28:20|15915.74|15915.74|15917.12|15917.12|15917.12|15917.12|15915.74|15915.74|0
1641547740000|2022-01-07 09:29:00|15911.23|15911.23|15912.62|15912.62|15912.62|15912.62|15911.23|15911.23|0
1641547750000|2022-01-07 09:29:10|15914|15914|15914|15914|15914|15914|15914|15914|0
1641547800000|2022-01-07 09:30:00|15912.62|15912.62|15911.23|15911.23|15912.62|15912.62|15911.23|15911.23|0
1641547840000|2022-01-07 09:30:40|15907.31|15907.31|15907.31|15907.31|15907.31|15907.31|15907.31|15907.31|0
1641547850000|2022-01-07 09:30:50|15911.23|15911.23|15911.23|15911.23|15911.23|15911.23|15911.23|15911.23|0
1641547900000|2022-01-07 09:31:40|15913.2|15913.2|15913.2|15913.2|15913.2|15913.2|15913.2|15913.2|0
1641547910000|2022-01-07 09:31:50|15917.12|15917.12|15917.12|15917.12|15917.12|15917.12|15917.12|15917.12|0
1641547920000|2022-01-07 09:32:00|15915.16|15915.16|15915.16|15915.16|15915.16|15915.16|15913.2|15913.2|0
1641547930000|2022-01-07 09:32:10|15919.09|15919.09|15919.09|15919.09|15919.09|15919.09|15919.09|15919.09|0
1641547970000|2022-01-07 09:32:50|15917.12|15917.12|15917.12|15917.12|15917.12|15917.12|15917.12|15917.12|0
1641547980000|2022-01-07 09:33:00|15919.89|15919.89|15919.89|15919.89|15919.89|15919.89|15919.89|15919.89|0
1641548040000|2022-01-07 09:34:00|15923.82|15923.82|15923.82|15923.82|15923.82|15923.82|15923.82|15923.82|0
1641548060000|2022-01-07 09:34:20|15919.89|15919.89|15919.89|15919.89|15919.89|15919.89|15919.89|15919.89|0
1641548110000|2022-01-07 09:35:10|15921.86|15921.86|15921.86|15921.86|15921.86|15921.86|15921.86|15921.86|0
1641548130000|2022-01-07 09:35:30|15917.93|15917.93|15917.93|15917.93|15917.93|15917.93|15917.93|15917.93|0
1641548140000|2022-01-07 09:35:40|15919.31|15919.31|15920.7|15920.7|15920.7|15920.7|15919.31|15919.31|0
1641548160000|2022-01-07 09:36:00|15924.62|15924.62|15924.62|15924.62|15924.62|15924.62|15924.62|15924.62|0
1641548170000|2022-01-07 09:36:10|15920.7|15920.7|15920.7|15920.7|15920.7|15920.7|15920.7|15920.7|0
1641548180000|2022-01-07 09:36:20|15914.81|15914.81|15914.81|15914.81|15914.81|15914.81|15914.81|15914.81|0
1641548190000|2022-01-07 09:36:30|15912.85|15912.85|15912.85|15912.85|15912.85|15912.85|15912.85|15912.85|0
1641548250000|2022-01-07 09:37:30|15910.88|15910.88|15910.88|15910.88|15910.88|15910.88|15910.88|15910.88|0
1641548280000|2022-01-07 09:38:00|15912.08|15912.08|15912.08|15912.08|15912.08|15912.08|15912.08|15912.08|0
1641548290000|2022-01-07 09:38:10|15904.23|15904.23|15904.23|15904.23|15904.23|15904.23|15904.23|15904.23|0
1641548320000|2022-01-07 09:38:40|15902.27|15902.27|15902.27|15902.27|15902.27|15902.27|15902.27|15902.27|0
1641548350000|2022-01-07 09:39:10|15903.65|15903.65|15903.65|15903.65|15903.65|15903.65|15903.65|15903.65|0
1641548360000|2022-01-07 09:39:20|15899.72|15899.72|15893.83|15893.83|15899.72|15899.72|15893.83|15893.83|0
1641548370000|2022-01-07 09:39:30|15891.87|15891.87|15889.91|15889.91|15891.87|15891.87|15889.91|15889.91|0
1641548430000|2022-01-07 09:40:30|15899.72|15899.72|15899.72|15899.72|15899.72|15899.72|15899.72|15899.72|0
1641548440000|2022-01-07 09:40:40|15895.8|15895.8|15895.8|15895.8|15895.8|15895.8|15895.8|15895.8|0
1641548450000|2022-01-07 09:40:50|15893.83|15893.83|15893.83|15893.83|15893.83|15893.83|15893.83|15893.83|0
1641548490000|2022-01-07 09:41:30|15895.8|15895.8|15895.8|15895.8|15895.8|15895.8|15895.8|15895.8|0
1641548510000|2022-01-07 09:41:50|15893.83|15893.83|15893.83|15893.83|15893.83|15893.83|15893.83|15893.83|0
1641548520000|2022-01-07 09:42:00|15891.87|15891.87|15891.87|15891.87|15891.87|15891.87|15891.87|15891.87|0
1641548540000|2022-01-07 09:42:20|15887.95|15887.95|15887.95|15887.95|15887.95|15887.95|15887.95|15887.95|0
1641548550000|2022-01-07 09:42:30|15889.91|15889.91|15889.91|15889.91|15889.91|15889.91|15889.91|15889.91|0
1641548590000|2022-01-07 09:43:10|15891.87|15891.87|15891.87|15891.87|15891.87|15891.87|15891.87|15891.87|0
1641548610000|2022-01-07 09:43:30|15893.83|15893.83|15893.83|15893.83|15893.83|15893.83|15893.83|15893.83|0
1641548620000|2022-01-07 09:43:40|15894.24|15894.24|15900.13|15900.13|15900.13|15900.13|15894.24|15894.24|0
1641548630000|2022-01-07 09:43:50|15898.17|15898.17|15896.08|15896.08|15898.17|15898.17|15896.08|15896.08|0
1641548640000|2022-01-07 09:44:00|15900.01|15900.01|15900.01|15900.01|15900.01|15900.01|15900.01|15900.01|0
1641548680000|2022-01-07 09:44:40|15896.08|15896.08|15894.12|15894.12|15896.08|15896.08|15894.12|15894.12|0
1641548710000|2022-01-07 09:45:10|15892.73|15892.73|15890.77|15890.77|15894.12|15894.12|15890.77|15890.77|0
1641548720000|2022-01-07 09:45:20|15889.95|15889.95|15889.95|15889.95|15889.95|15889.95|15889.95|15889.95|0
1641548730000|2022-01-07 09:45:30|15888.57|15888.57|15887.18|15887.18|15888.57|15888.57|15887.18|15887.18|0
1641548740000|2022-01-07 09:45:40|15887.59|15887.59|15887.59|15887.59|15887.59|15887.59|15887.59|15887.59|0
1641548750000|2022-01-07 09:45:50|15890.36|15890.36|15894.29|15894.29|15894.29|15894.29|15890.36|15890.36|0
1641548760000|2022-01-07 09:46:00|15895.35|15895.35|15896.42|15896.42|15896.42|15896.42|15895.35|15895.35|0
1641548790000|2022-01-07 09:46:30|15900.35|15900.35|15906.23|15906.23|15906.23|15906.23|15900.35|15900.35|0
1641548830000|2022-01-07 09:47:10|15907.62|15907.62|15907.62|15907.62|15907.62|15907.62|15907.62|15907.62|0
1641548920000|2022-01-07 09:48:40|15905.66|15905.66|15905.66|15905.66|15905.66|15905.66|15905.66|15905.66|0
1641548950000|2022-01-07 09:49:10|15909.58|15909.58|15909.58|15909.58|15909.58|15909.58|15909.58|15909.58|0
1641548970000|2022-01-07 09:49:30|15905.66|15905.66|15905.66|15905.66|15905.66|15905.66|15905.66|15905.66|0
1641548980000|2022-01-07 09:49:40|15901.73|15901.73|15901.73|15901.73|15901.73|15901.73|15901.73|15901.73|0
1641549000000|2022-01-07 09:50:00|15900.66|15900.66|15896.4|15896.4|15900.66|15900.66|15896.4|15896.4|0
1641549030000|2022-01-07 09:50:30|15896.93|15896.93|15896.93|15896.93|15896.93|15896.93|15896.93|15896.93|0
1641549060000|2022-01-07 09:51:00|15894.97|15894.97|15894.97|15894.97|15894.97|15894.97|15894.97|15894.97|0
1641549100000|2022-01-07 09:51:40|15893.58|15893.58|15893.58|15893.58|15893.58|15893.58|15893.58|15893.58|0
1641549110000|2022-01-07 09:51:50|15891.62|15891.62|15891.62|15891.62|15891.62|15891.62|15891.62|15891.62|0
1641549120000|2022-01-07 09:52:00|15888.42|15888.42|15888.42|15888.42|15888.42|15888.42|15888.42|15888.42|0
1641549140000|2022-01-07 09:52:20|15890.02|15890.02|15890.56|15890.56|15890.56|15890.56|15890.02|15890.02|0
1641549150000|2022-01-07 09:52:30|15889.17|15889.17|15887.79|15887.79|15889.17|15889.17|15887.79|15887.79|0
1641549180000|2022-01-07 09:53:00|15885.82|15885.82|15876.59|15876.59|15885.82|15885.82|15876.59|15876.59|0
1641549190000|2022-01-07 09:53:10|15872.66|15872.66|15872.66|15872.66|15872.66|15872.66|15872.66|15872.66|0
1641549210000|2022-01-07 09:53:30|15878.55|15878.55|15878.55|15878.55|15878.55|15878.55|15878.55|15878.55|0
1641549260000|2022-01-07 09:54:20|15882.48|15882.48|15882.48|15882.48|15882.48|15882.48|15882.48|15882.48|0
1641549310000|2022-01-07 09:55:10|15881.66|15881.66|15881.66|15881.66|15881.66|15881.66|15881.66|15881.66|0
1641549340000|2022-01-07 09:55:40|15875.35|15875.35|15874.1|15874.1|15875.35|15875.35|15874.1|15874.1|0
1641549350000|2022-01-07 09:55:50|15871.97|15871.97|15871.97|15871.97|15871.97|15871.97|15871.97|15871.97|0
1641549390000|2022-01-07 09:56:30|15881.78|15881.78|15879.82|15879.82|15881.78|15881.78|15879.82|15879.82|0
1641549420000|2022-01-07 09:57:00|15881.2|15881.2|15887.09|15887.09|15887.09|15887.09|15881.2|15881.2|0
1641549440000|2022-01-07 09:57:20|15881.2|15881.2|15881.2|15881.2|15881.2|15881.2|15881.2|15881.2|0
1641549480000|2022-01-07 09:58:00|15879.24|15879.24|15879.24|15879.24|15879.24|15879.24|15879.24|15879.24|0
1641549540000|2022-01-07 09:59:00|15877.86|15877.86|15885.71|15885.71|15885.71|15885.71|15877.86|15877.86|0
1641549570000|2022-01-07 09:59:30|15887.67|15887.67|15887.67|15887.67|15887.67|15887.67|15887.67|15887.67|0
1641549590000|2022-01-07 09:59:50|15886.47|15886.47|15885.27|15885.27|15886.47|15886.47|15885.27|15885.27|0
1641549600000|2022-01-07 10:00:00|15889.2|15889.2|15886.43|15886.43|15889.2|15889.2|15886.43|15886.43|0
1641549620000|2022-01-07 10:00:20|15885.23|15885.23|15885.23|15885.23|15885.23|15885.23|15885.23|15885.23|0
1641549650000|2022-01-07 10:00:50|15886.3|15886.3|15886.3|15886.3|15886.3|15886.3|15886.3|15886.3|0
1641549670000|2022-01-07 10:01:10|15884.92|15884.92|15884.92|15884.92|15884.92|15884.92|15884.92|15884.92|0
1641549700000|2022-01-07 10:01:40|15886.88|15886.88|15885.68|15885.68|15886.88|15886.88|15885.68|15885.68|0
1641549740000|2022-01-07 10:02:20|15883.72|15883.72|15883.72|15883.72|15883.72|15883.72|15883.72|15883.72|0
1641549750000|2022-01-07 10:02:30|15889.61|15889.61|15887.64|15887.64|15889.61|15889.61|15887.64|15887.64|0
1641549830000|2022-01-07 10:03:50|15891.57|15891.57|15891.57|15891.57|15893.53|15893.53|15891.57|15891.57|0
1641549840000|2022-01-07 10:04:00|15893.53|15893.53|15895.5|15895.5|15895.5|15895.5|15893.53|15893.53|0
1641549850000|2022-01-07 10:04:10|15894.68|15894.68|15893.86|15893.86|15894.68|15894.68|15893.86|15893.86|0
1641549880000|2022-01-07 10:04:40|15891.73|15891.73|15891.73|15891.73|15891.73|15891.73|15891.73|15891.73|0
1641549900000|2022-01-07 10:05:00|15893.11|15893.11|15893.11|15893.11|15893.11|15893.11|15893.11|15893.11|0
1641549910000|2022-01-07 10:05:10|15891.15|15891.15|15891.15|15891.15|15891.15|15891.15|15891.15|15891.15|0
1641549930000|2022-01-07 10:05:30|15887.23|15887.23|15893.11|15893.11|15893.11|15893.11|15885.26|15885.26|0
1641549940000|2022-01-07 10:05:40|15895.08|15895.08|15895.08|15895.08|15895.08|15895.08|15895.08|15895.08|0
1641549960000|2022-01-07 10:06:00|15893.11|15893.11|15893.11|15893.11|15893.11|15893.11|15893.11|15893.11|0
1641549990000|2022-01-07 10:06:30|15893.52|15893.52|15893.52|15893.52|15893.52|15893.52|15893.52|15893.52|0
1641550040000|2022-01-07 10:07:20|15895.49|15895.49|15895.49|15895.49|15895.49|15895.49|15895.49|15895.49|0
1641550060000|2022-01-07 10:07:40|15893.52|15893.52|15893.52|15893.52|15893.52|15893.52|15893.52|15893.52|0
1641550080000|2022-01-07 10:08:00|15891.56|15891.56|15895.49|15895.49|15895.49|15895.49|15891.56|15891.56|0
1641550100000|2022-01-07 10:08:20|15894.29|15894.29|15894.29|15894.29|15894.29|15894.29|15894.29|15894.29|0
1641550110000|2022-01-07 10:08:30|15895.67|15895.67|15895.67|15895.67|15895.67|15895.67|15895.67|15895.67|0
1641550120000|2022-01-07 10:08:40|15899.6|15899.6|15896.83|15896.83|15899.6|15899.6|15896.83|15896.83|0
1641550140000|2022-01-07 10:09:00|15895.45|15895.45|15895.45|15895.45|15895.45|15895.45|15895.45|15895.45|0
1641550190000|2022-01-07 10:09:50|15903.3|15903.3|15903.3|15903.3|15903.3|15903.3|15903.3|15903.3|0
1641550200000|2022-01-07 10:10:00|15904.68|15904.68|15903.52|15903.52|15904.68|15904.68|15900.76|15900.76|0
1641550260000|2022-01-07 10:11:00|15908.32|15908.32|15908.32|15908.32|15908.32|15908.32|15908.32|15908.32|0
1641550270000|2022-01-07 10:11:10|15907.12|15907.12|15907.12|15907.12|15907.12|15907.12|15907.12|15907.12|0
1641550280000|2022-01-07 10:11:20|15903.19|15903.19|15903.19|15903.19|15903.19|15903.19|15903.19|15903.19|0
1641550320000|2022-01-07 10:12:00|15907.12|15907.12|15907.12|15907.12|15907.12|15907.12|15907.12|15907.12|0
1641550350000|2022-01-07 10:12:30|15906.3|15906.3|15902.38|15902.38|15906.3|15906.3|15902.38|15902.38|0
1641550380000|2022-01-07 10:13:00|15900.74|15900.74|15900.74|15900.74|15900.74|15900.74|15900.74|15900.74|0
1641550440000|2022-01-07 10:14:00|15900.05|15900.05|15900.74|15900.74|15900.74|15900.74|15900.05|15900.05|0
1641550460000|2022-01-07 10:14:20|15896.82|15896.82|15896.82|15896.82|15896.82|15896.82|15896.82|15896.82|0
1641550470000|2022-01-07 10:14:30|15894.85|15894.85|15894.85|15894.85|15894.85|15894.85|15894.85|15894.85|0
1641550520000|2022-01-07 10:15:20|15892.89|15892.89|15892.89|15892.89|15892.89|15892.89|15891.69|15891.69|0
1641550530000|2022-01-07 10:15:30|15894.85|15894.85|15892.89|15892.89|15894.85|15894.85|15892.89|15892.89|0
1641550560000|2022-01-07 10:16:00|15893.71|15893.71|15895.67|15895.67|15895.67|15895.67|15893.71|15893.71|0
1641550570000|2022-01-07 10:16:10|15899.6|15899.6|15899.6|15899.6|15899.6|15899.6|15899.6|15899.6|0
1641550580000|2022-01-07 10:16:20|15905.49|15905.49|15904.29|15904.29|15905.49|15905.49|15904.29|15904.29|0
1641550590000|2022-01-07 10:16:30|15906.25|15906.25|15906.25|15906.25|15906.25|15906.25|15906.25|15906.25|0
1641550600000|2022-01-07 10:16:40|15912.14|15912.14|15912.14|15912.14|15912.14|15912.14|15912.14|15912.14|0
1641550650000|2022-01-07 10:17:30|15910.18|15910.18|15910.18|15910.18|15910.18|15910.18|15910.18|15910.18|0
1641550670000|2022-01-07 10:17:50|15911.43|15911.43|15911.01|15911.01|15911.43|15911.43|15911.01|15911.01|0
1641550720000|2022-01-07 10:18:40|15909.63|15909.63|15909.63|15909.63|15909.63|15909.63|15909.63|15909.63|0
1641550730000|2022-01-07 10:18:50|15911.59|15911.59|15911.59|15911.59|15911.59|15911.59|15911.59|15911.59|0
1641550760000|2022-01-07 10:19:20|15910.21|15910.21|15911.36|15911.36|15912.75|15912.75|15908.82|15908.82|0
1641550770000|2022-01-07 10:19:30|15923.14|15923.14|15918.57|15918.57|15923.14|15923.14|15918.57|15918.57|0
1641550800000|2022-01-07 10:20:00|15916.61|15916.61|15912.68|15912.68|15916.61|15916.61|15912.68|15912.68|0
1641550810000|2022-01-07 10:20:10|15906.79|15906.79|15906.79|15906.79|15906.79|15906.79|15906.79|15906.79|0
1641550820000|2022-01-07 10:20:20|15907.2|15907.2|15905.24|15905.24|15907.2|15907.2|15905.24|15905.24|0
1641550840000|2022-01-07 10:20:40|15906.62|15906.62|15906.62|15906.62|15906.62|15906.62|15906.62|15906.62|0
1641550850000|2022-01-07 10:20:50|15905.24|15905.24|15907.9|15907.9|15907.9|15907.9|15905.24|15905.24|0
1641550880000|2022-01-07 10:21:20|15909.87|15909.87|15909.87|15909.87|15909.87|15909.87|15909.87|15909.87|0
1641550920000|2022-01-07 10:22:00|15907.9|15907.9|15909.87|15909.87|15909.87|15909.87|15907.9|15907.9|0
1641550930000|2022-01-07 10:22:10|15905.94|15905.94|15905.94|15905.94|15905.94|15905.94|15905.94|15905.94|0
1641550950000|2022-01-07 10:22:30|15900.05|15900.05|15900.05|15900.05|15900.05|15900.05|15900.05|15900.05|0
1641550970000|2022-01-07 10:22:50|15898.09|15898.09|15898.09|15898.09|15898.09|15898.09|15898.09|15898.09|0
1641551050000|2022-01-07 10:24:10|15897.68|15897.68|15897.68|15897.68|15897.68|15897.68|15897.68|15897.68|0
1641551070000|2022-01-07 10:24:30|15903.57|15903.57|15903.57|15903.57|15903.57|15903.57|15903.57|15903.57|0
1641551080000|2022-01-07 10:24:40|15904.77|15904.77|15904.77|15904.77|15904.77|15904.77|15904.77|15904.77|0
1641551100000|2022-01-07 10:25:00|15902.8|15902.8|15902.8|15902.8|15902.8|15902.8|15902.8|15902.8|0
1641551120000|2022-01-07 10:25:20|15903.21|15903.21|15904.03|15904.03|15904.03|15904.03|15903.21|15903.21|0
1641551140000|2022-01-07 10:25:40|15902.64|15902.64|15902.64|15902.64|15902.64|15902.64|15902.64|15902.64|0
1641551170000|2022-01-07 10:26:10|15906.57|15906.57|15906.57|15906.57|15906.57|15906.57|15906.57|15906.57|0
1641551210000|2022-01-07 10:26:50|15907.77|15907.77|15907.77|15907.77|15907.77|15907.77|15907.77|15907.77|0
1641551220000|2022-01-07 10:27:00|15906.57|15906.57|15906.57|15906.57|15906.57|15906.57|15906.57|15906.57|0
1641551270000|2022-01-07 10:27:50|15907.77|15907.77|15907.77|15907.77|15907.77|15907.77|15907.77|15907.77|0
1641551280000|2022-01-07 10:28:00|15903.84|15903.84|15903.84|15903.84|15903.84|15903.84|15903.84|15903.84|0
1641551320000|2022-01-07 10:28:40|15905.04|15905.04|15905.04|15905.04|15905.04|15905.04|15905.04|15905.04|0
1641551330000|2022-01-07 10:28:50|15905.57|15905.57|15905.57|15905.57|15905.57|15905.57|15905.57|15905.57|0
1641551340000|2022-01-07 10:29:00|15905.16|15905.16|15904.34|15904.34|15905.16|15905.16|15904.34|15904.34|0
1641551350000|2022-01-07 10:29:10|15906.92|15906.92|15908.31|15908.31|15908.31|15908.31|15906.92|15906.92|0
1641551360000|2022-01-07 10:29:20|15906.92|15906.92|15906.92|15906.92|15906.92|15906.92|15906.92|15906.92|0
1641551370000|2022-01-07 10:29:30|15908.31|15908.31|15908.31|15908.31|15908.31|15908.31|15908.31|15908.31|0
1641551420000|2022-01-07 10:30:20|15906.34|15906.34|15906.34|15906.34|15906.34|15906.34|15906.34|15906.34|0
1641551440000|2022-01-07 10:30:40|15907.16|15907.16|15907.16|15907.16|15907.16|15907.16|15907.16|15907.16|0
1641551450000|2022-01-07 10:30:50|15907.57|15907.57|15907.98|15907.98|15907.98|15907.98|15907.57|15907.57|0
1641551460000|2022-01-07 10:31:00|15906.01|15906.01|15906.01|15906.01|15906.01|15906.01|15906.01|15906.01|0
1641551520000|2022-01-07 10:32:00|15907.4|15907.4|15908.78|15908.78|15908.78|15908.78|15907.4|15907.4|0
1641551530000|2022-01-07 10:32:10|15910.74|15910.74|15910.74|15910.74|15910.74|15910.74|15910.74|15910.74|0
1641551560000|2022-01-07 10:32:40|15911.94|15911.94|15911.94|15911.94|15911.94|15911.94|15911.94|15911.94|0
1641551570000|2022-01-07 10:32:50|15913.54|15913.54|15913.54|15913.54|15913.54|15913.54|15913.54|15913.54|0
1641551580000|2022-01-07 10:33:00|15917.47|15917.47|15916.08|15916.08|15917.47|15917.47|15916.08|15916.08|0
1641551600000|2022-01-07 10:33:20|15914.12|15914.12|15914.12|15914.12|15914.12|15914.12|15914.12|15914.12|0
1641551620000|2022-01-07 10:33:40|15920.01|15920.01|15920.01|15920.01|15921.97|15921.97|15920.01|15920.01|0
1641551670000|2022-01-07 10:34:30|15920.54|15920.54|15920.54|15920.54|15920.54|15920.54|15920.54|15920.54|0
1641551690000|2022-01-07 10:34:50|15920.01|15920.01|15920.01|15920.01|15920.01|15920.01|15920.01|15920.01|0
1641551720000|2022-01-07 10:35:20|15925.9|15925.9|15927.86|15927.86|15927.86|15927.86|15925.9|15925.9|0
1641551730000|2022-01-07 10:35:30|15925.9|15925.9|15921.97|15921.97|15925.9|15925.9|15921.97|15921.97|0
1641551750000|2022-01-07 10:35:50|15923.36|15923.36|15923.36|15923.36|15923.36|15923.36|15923.36|15923.36|0
1641551780000|2022-01-07 10:36:20|15919.43|15919.43|15919.43|15919.43|15919.43|15919.43|15919.43|15919.43|0
1641551790000|2022-01-07 10:36:30|15918.05|15918.05|15918.05|15918.05|15918.05|15918.05|15918.05|15918.05|0
1641551800000|2022-01-07 10:36:40|15916.08|15916.08|15914.12|15914.12|15916.08|15916.08|15914.12|15914.12|0
1641551810000|2022-01-07 10:36:50|15910.19|15910.19|15910.19|15910.19|15910.19|15910.19|15910.19|15910.19|0
1641551820000|2022-01-07 10:37:00|15908.81|15908.81|15908.81|15908.81|15908.81|15908.81|15908.81|15908.81|0
1641551830000|2022-01-07 10:37:10|15906.68|15906.68|15906.68|15906.68|15906.68|15906.68|15906.68|15906.68|0
1641551850000|2022-01-07 10:37:30|15906.27|15906.27|15906.27|15906.27|15906.27|15906.27|15906.27|15906.27|0
1641551880000|2022-01-07 10:38:00|15905.86|15905.86|15905.86|15905.86|15905.86|15905.86|15905.86|15905.86|0
1641551910000|2022-01-07 10:38:30|15907.06|15907.06|15907.06|15907.06|15907.06|15907.06|15907.06|15907.06|0
1641551940000|2022-01-07 10:39:00|15901.17|15901.17|15896.05|15896.05|15901.17|15901.17|15896.05|15896.05|0
1641551950000|2022-01-07 10:39:10|15892.12|15892.12|15888.19|15888.19|15892.12|15892.12|15888.19|15888.19|0
1641551990000|2022-01-07 10:39:50|15898.01|15898.01|15901.93|15901.93|15901.93|15901.93|15898.01|15898.01|0
1641552000000|2022-01-07 10:40:00|15903.9|15903.9|15901.93|15901.93|15903.9|15903.9|15901.93|15901.93|0
1641552050000|2022-01-07 10:40:50|15905.86|15905.86|15905.86|15905.86|15905.86|15905.86|15905.86|15905.86|0
1641552070000|2022-01-07 10:41:10|15908.63|15908.63|15907.25|15907.25|15908.63|15908.63|15907.25|15907.25|0
1641552120000|2022-01-07 10:42:00|15909.33|15909.33|15906.88|15906.88|15909.33|15909.33|15906.88|15906.88|0
1641552150000|2022-01-07 10:42:30|15907.42|15907.42|15907.42|15907.42|15907.42|15907.42|15907.42|15907.42|0
1641552230000|2022-01-07 10:43:50|15908.23|15908.23|15905.29|15905.29|15909.22|15909.22|15905.29|15905.29|0
1641552250000|2022-01-07 10:44:10|15906.49|15906.49|15906.49|15906.49|15906.49|15906.49|15906.49|15906.49|0
1641552300000|2022-01-07 10:45:00|15912.38|15912.38|15912.38|15912.38|15912.38|15912.38|15912.38|15912.38|0
1641552310000|2022-01-07 10:45:10|15914.05|15914.05|15913.63|15913.63|15914.05|15914.05|15913.63|15913.63|0
1641552320000|2022-01-07 10:45:20|15912.8|15912.8|15910.84|15910.84|15912.8|15912.8|15910.84|15910.84|0
1641552360000|2022-01-07 10:46:00|15914.76|15914.76|15914.76|15914.76|15914.76|15914.76|15914.76|15914.76|0
1641552400000|2022-01-07 10:46:40|15912.8|15912.8|15912.8|15912.8|15912.8|15912.8|15912.8|15912.8|0
1641552470000|2022-01-07 10:47:50|15918.69|15918.69|15918.69|15918.69|15918.69|15918.69|15918.69|15918.69|0
1641552480000|2022-01-07 10:48:00|15920.65|15920.65|15922.61|15922.61|15922.61|15922.61|15920.65|15920.65|0
1641552500000|2022-01-07 10:48:20|15924|15924|15924|15924|15924|15924|15924|15924|0
1641552550000|2022-01-07 10:49:10|15924.81|15924.81|15926.45|15926.45|15926.45|15926.45|15924.81|15924.81|0
1641552580000|2022-01-07 10:49:40|15925.06|15925.06|15925.06|15925.06|15925.06|15925.06|15925.06|15925.06|0
1641552610000|2022-01-07 10:50:10|15926.45|15926.45|15926.45|15926.45|15926.45|15926.45|15926.45|15926.45|0
1641552640000|2022-01-07 10:50:40|15928.41|15928.41|15928.41|15928.41|15928.41|15928.41|15928.41|15928.41|0
1641552660000|2022-01-07 10:51:00|15929.61|15929.61|15929.61|15929.61|15929.61|15929.61|15929.61|15929.61|0
1641552710000|2022-01-07 10:51:50|15927.65|15927.65|15928.05|15928.05|15928.05|15928.05|15927.65|15927.65|0
1641552720000|2022-01-07 10:52:00|15926.67|15926.67|15926.67|15926.67|15926.67|15926.67|15926.67|15926.67|0
1641552730000|2022-01-07 10:52:10|15928.05|15928.05|15928.05|15928.05|15928.05|15928.05|15926.67|15926.67|0
1641552750000|2022-01-07 10:52:30|15929.44|15929.44|15929.44|15929.44|15929.44|15929.44|15929.44|15929.44|0
1641552810000|2022-01-07 10:53:30|15925.51|15925.51|15925.51|15925.51|15925.51|15925.51|15925.51|15925.51|0
1641552830000|2022-01-07 10:53:50|15927.48|15927.48|15927.48|15927.48|15927.48|15927.48|15927.48|15927.48|0
1641552840000|2022-01-07 10:54:00|15930.24|15930.24|15928.28|15928.28|15930.24|15930.24|15928.28|15928.28|0
1641552850000|2022-01-07 10:54:10|15926.32|15926.32|15924.36|15924.36|15926.32|15926.32|15924.36|15924.36|0
1641552860000|2022-01-07 10:54:20|15926.32|15926.32|15924.36|15924.36|15926.32|15926.32|15924.36|15924.36|0
1641552880000|2022-01-07 10:54:40|15922.97|15922.97|15922.97|15922.97|15922.97|15922.97|15922.97|15922.97|0
1641552890000|2022-01-07 10:54:50|15924.93|15924.93|15924.93|15924.93|15924.93|15924.93|15924.93|15924.93|0
1641552910000|2022-01-07 10:55:10|15926.9|15926.9|15925.51|15925.51|15926.9|15926.9|15925.51|15925.51|0
1641552920000|2022-01-07 10:55:20|15924.13|15924.13|15924.13|15924.13|15924.13|15924.13|15924.13|15924.13|0
1641552940000|2022-01-07 10:55:40|15928.05|15928.05|15928.05|15928.05|15928.05|15928.05|15928.05|15928.05|0
1641552950000|2022-01-07 10:55:50|15930.02|15930.02|15930.02|15930.02|15930.02|15930.02|15930.02|15930.02|0
1641552960000|2022-01-07 10:56:00|15931.98|15931.98|15931.98|15931.98|15931.98|15931.98|15931.98|15931.98|0
1641552970000|2022-01-07 10:56:10|15930.02|15930.02|15930.02|15930.02|15930.02|15930.02|15930.02|15930.02|0
1641552980000|2022-01-07 10:56:20|15928.05|15928.05|15928.05|15928.05|15928.05|15928.05|15928.05|15928.05|0
1641553000000|2022-01-07 10:56:40|15930.82|15930.82|15930.82|15930.82|15930.82|15930.82|15930.82|15930.82|0
1641553050000|2022-01-07 10:57:30|15932.79|15932.79|15934.46|15934.46|15934.75|15934.75|15932.79|15932.79|0
1641553070000|2022-01-07 10:57:50|15942.31|15942.31|15944.27|15944.27|15944.27|15944.27|15942.31|15942.31|0
1641553080000|2022-01-07 10:58:00|15942.31|15942.31|15942.31|15942.31|15942.31|15942.31|15942.31|15942.31|0
1641553130000|2022-01-07 10:58:50|15943.69|15943.69|15943.69|15943.69|15943.69|15943.69|15943.69|15943.69|0
1641553140000|2022-01-07 10:59:00|15941.73|15941.73|15941.73|15941.73|15943.69|15943.69|15939.77|15939.77|0
1641553180000|2022-01-07 10:59:40|15943.12|15943.12|15940.72|15940.72|15943.12|15943.12|15940.72|15940.72|0
1641553190000|2022-01-07 10:59:50|15946.61|15946.61|15945.62|15945.62|15946.61|15946.61|15944.24|15944.24|0
1641553200000|2022-01-07 11:00:00|15944.24|15944.24|15940.31|15940.31|15944.24|15944.24|15940.31|15940.31|0
1641553210000|2022-01-07 11:00:10|15934.42|15934.42|15938.35|15938.35|15938.35|15938.35|15934.42|15934.42|0
1641553220000|2022-01-07 11:00:20|15936.96|15936.96|15936.96|15936.96|15936.96|15936.96|15936.96|15936.96|0
1641553240000|2022-01-07 11:00:40|15935|15935|15934.42|15934.42|15935|15935|15934.42|15934.42|0
1641553260000|2022-01-07 11:01:00|15932.46|15932.46|15932.46|15932.46|15932.46|15932.46|15932.46|15932.46|0
1641553270000|2022-01-07 11:01:10|15934.42|15934.42|15934.42|15934.42|15934.42|15934.42|15934.42|15934.42|0
1641553310000|2022-01-07 11:01:50|15935.81|15935.81|15937.19|15937.19|15937.19|15937.19|15935.81|15935.81|0
1641553320000|2022-01-07 11:02:00|15935.81|15935.81|15934.99|15934.99|15935.81|15935.81|15934.99|15934.99|0
1641553330000|2022-01-07 11:02:10|15933.03|15933.03|15933.03|15933.03|15933.03|15933.03|15933.03|15933.03|0
1641553340000|2022-01-07 11:02:20|15929.1|15929.1|15926.33|15926.33|15930.48|15930.48|15926.33|15926.33|0
1641553350000|2022-01-07 11:02:30|15932.22|15932.22|15932.22|15932.22|15932.22|15932.22|15932.22|15932.22|0
1641553360000|2022-01-07 11:02:40|15930.26|15930.26|15936.15|15936.15|15938.11|15938.11|15930.26|15930.26|0
1641553380000|2022-01-07 11:03:00|15938.11|15938.11|15938.11|15938.11|15940.07|15940.07|15938.11|15938.11|0
1641553390000|2022-01-07 11:03:10|15936.73|15936.73|15936.73|15936.73|15938.69|15938.69|15936.73|15936.73|0
1641553400000|2022-01-07 11:03:20|15938.69|15938.69|15937.49|15937.49|15938.69|15938.69|15937.49|15937.49|0
1641553410000|2022-01-07 11:03:30|15939.45|15939.45|15937.49|15937.49|15939.45|15939.45|15937.49|15937.49|0
1641553420000|2022-01-07 11:03:40|15939.45|15939.45|15939.45|15939.45|15939.45|15939.45|15939.45|15939.45|0
1641553440000|2022-01-07 11:04:00|15937.49|15937.49|15936.29|15936.29|15937.49|15937.49|15936.29|15936.29|0
1641553470000|2022-01-07 11:04:30|15938.26|15938.26|15938.26|15938.26|15938.26|15938.26|15938.26|15938.26|0
1641553490000|2022-01-07 11:04:50|15937.85|15937.85|15937.85|15937.85|15937.85|15937.85|15937.85|15937.85|0
1641553530000|2022-01-07 11:05:30|15931.96|15931.96|15931.96|15931.96|15931.96|15931.96|15931.96|15931.96|0
1641553590000|2022-01-07 11:06:30|15935.88|15935.88|15935.88|15935.88|15935.88|15935.88|15935.88|15935.88|0
1641553620000|2022-01-07 11:07:00|15935.07|15935.07|15935.07|15935.07|15935.07|15935.07|15935.07|15935.07|0
1641553690000|2022-01-07 11:08:10|15937.03|15937.03|15937.03|15937.03|15937.03|15937.03|15937.03|15937.03|0
1641553770000|2022-01-07 11:09:30|15938.99|15938.99|15938.99|15938.99|15938.99|15938.99|15938.99|15938.99|0
1641553810000|2022-01-07 11:10:10|15935.07|15935.07|15933.64|15933.64|15935.07|15935.07|15933.1|15933.1|0
1641553820000|2022-01-07 11:10:20|15931.67|15931.67|15927.75|15927.75|15931.67|15931.67|15927.75|15927.75|0
1641553870000|2022-01-07 11:11:10|15929.71|15929.71|15929.71|15929.71|15929.71|15929.71|15929.71|15929.71|0
1641553880000|2022-01-07 11:11:20|15931.1|15931.1|15931.1|15931.1|15931.1|15931.1|15931.1|15931.1|0
1641553900000|2022-01-07 11:11:40|15931.91|15931.91|15931.91|15931.91|15931.91|15931.91|15931.91|15931.91|0
1641553910000|2022-01-07 11:11:50|15932.32|15932.32|15932.32|15932.32|15932.32|15932.32|15932.32|15932.32|0
1641553920000|2022-01-07 11:12:00|15934.28|15934.28|15932.32|15932.32|15934.28|15934.28|15932.32|15932.32|0
1641553940000|2022-01-07 11:12:20|15930.94|15930.94|15927.01|15927.01|15930.94|15930.94|15927.01|15927.01|0
1641553960000|2022-01-07 11:12:40|15932.9|15932.9|15932.9|15932.9|15932.9|15932.9|15932.9|15932.9|0
1641553980000|2022-01-07 11:13:00|15936.83|15936.83|15940.75|15940.75|15940.75|15940.75|15936.83|15936.83|0
1641554000000|2022-01-07 11:13:20|15936.83|15936.83|15936.83|15936.83|15936.83|15936.83|15936.83|15936.83|0
1641554040000|2022-01-07 11:14:00|15938.21|15938.21|15927.59|15927.59|15938.21|15938.21|15927.59|15927.59|0
1641554060000|2022-01-07 11:14:20|15923.66|15923.66|15923.66|15923.66|15923.66|15923.66|15923.66|15923.66|0
1641554070000|2022-01-07 11:14:30|15923.25|15923.25|15923.25|15923.25|15923.25|15923.25|15923.25|15923.25|0
1641554160000|2022-01-07 11:16:00|15921.28|15921.28|15921.28|15921.28|15921.28|15921.28|15921.28|15921.28|0
1641554180000|2022-01-07 11:16:20|15923.25|15923.25|15922.67|15922.67|15923.25|15923.25|15922.67|15922.67|0
1641554260000|2022-01-07 11:17:40|15921.28|15921.28|15919.9|15919.9|15921.28|15921.28|15919.9|15919.9|0
1641554280000|2022-01-07 11:18:00|15917.93|15917.93|15916.74|15916.74|15917.93|15917.93|15916.74|15916.74|0
1641554360000|2022-01-07 11:19:20|15915.54|15915.54|15915.54|15915.54|15915.54|15915.54|15915.54|15915.54|0
1641554390000|2022-01-07 11:19:50|15911.61|15911.61|15913.58|15913.58|15913.58|15913.58|15911.61|15911.61|0
1641554450000|2022-01-07 11:20:50|15911.61|15911.61|15911.61|15911.61|15911.61|15911.61|15911.61|15911.61|0
1641554460000|2022-01-07 11:21:00|15915.54|15915.54|15916.36|15916.36|15916.36|15916.36|15915.13|15915.13|0
1641554470000|2022-01-07 11:21:10|15914.39|15914.39|15914.39|15914.39|15914.39|15914.39|15914.39|15914.39|0
1641554490000|2022-01-07 11:21:30|15916.36|15916.36|15916.36|15916.36|15916.36|15916.36|15916.36|15916.36|0
1641554510000|2022-01-07 11:21:50|15912.43|15912.43|15916.36|15916.36|15916.36|15916.36|15912.43|15912.43|0
1641554540000|2022-01-07 11:22:20|15914.39|15914.39|15916.36|15916.36|15916.36|15916.36|15914.39|15914.39|0
1641554550000|2022-01-07 11:22:30|15912.43|15912.43|15916.36|15916.36|15916.36|15916.36|15912.43|15912.43|0
1641554560000|2022-01-07 11:22:40|15918.32|15918.32|15922.24|15922.24|15922.24|15922.24|15918.32|15918.32|0
1641554570000|2022-01-07 11:22:50|15920.28|15920.28|15920.28|15920.28|15920.28|15920.28|15920.28|15920.28|0
1641554580000|2022-01-07 11:23:00|15918.32|15918.32|15922.24|15922.24|15922.24|15922.24|15918.32|15918.32|0
1641554660000|2022-01-07 11:24:20|15923.31|15923.31|15923.31|15923.31|15923.31|15923.31|15923.31|15923.31|0
1641554680000|2022-01-07 11:24:40|15923.84|15923.84|15923.84|15923.84|15923.84|15923.84|15923.84|15923.84|0
1641554690000|2022-01-07 11:24:50|15925.44|15925.44|15921.52|15921.52|15925.44|15925.44|15921.52|15921.52|0
1641554700000|2022-01-07 11:25:00|15913.66|15913.66|15913.66|15913.66|15913.66|15913.66|15913.66|15913.66|0
1641554710000|2022-01-07 11:25:10|15912.85|15912.85|15916.77|15916.77|15916.77|15916.77|15912.85|15912.85|0
1641554720000|2022-01-07 11:25:20|15912.85|15912.85|15912.85|15912.85|15912.85|15912.85|15912.85|15912.85|0
1641554740000|2022-01-07 11:25:40|15916.77|15916.77|15918.74|15918.74|15918.74|15918.74|15916.77|15916.77|0
1641554750000|2022-01-07 11:25:50|15920.12|15920.12|15920.12|15920.12|15920.12|15920.12|15920.12|15920.12|0
1641554870000|2022-01-07 11:27:50|15926.01|15926.01|15926.01|15926.01|15926.01|15926.01|15926.01|15926.01|0
1641554880000|2022-01-07 11:28:00|15927.97|15927.97|15927.97|15927.97|15927.97|15927.97|15927.97|15927.97|0
1641554890000|2022-01-07 11:28:10|15927.57|15927.57|15928.14|15928.14|15929.53|15929.53|15927.57|15927.57|0
1641554910000|2022-01-07 11:28:30|15930.11|15930.11|15930.11|15930.11|15930.11|15930.11|15930.11|15930.11|0
1641554920000|2022-01-07 11:28:40|15928.14|15928.14|15928.14|15928.14|15928.14|15928.14|15928.14|15928.14|0
1641554940000|2022-01-07 11:29:00|15928.55|15928.55|15928.55|15928.55|15928.55|15928.55|15928.55|15928.55|0
1641555080000|2022-01-07 11:31:20|15922.66|15922.66|15922.66|15922.66|15922.66|15922.66|15922.66|15922.66|0
1641555120000|2022-01-07 11:32:00|15920.7|15920.7|15920.7|15920.7|15920.7|15920.7|15920.7|15920.7|0
1641555130000|2022-01-07 11:32:10|15918.74|15918.74|15918.74|15918.74|15918.74|15918.74|15918.74|15918.74|0
1641555200000|2022-01-07 11:33:20|15917.35|15917.35|15917.35|15917.35|15917.35|15917.35|15917.35|15917.35|0
1641555230000|2022-01-07 11:33:50|15919.32|15919.32|15917.35|15917.35|15919.32|15919.32|15917.35|15917.35|0
1641555270000|2022-01-07 11:34:30|15915.39|15915.39|15915.39|15915.39|15915.39|15915.39|15915.39|15915.39|0
1641555300000|2022-01-07 11:35:00|15919.32|15919.32|15919.32|15919.32|15919.32|15919.32|15919.32|15919.32|0
1641555350000|2022-01-07 11:35:50|15918.09|15918.09|15918.09|15918.09|15918.09|15918.09|15918.09|15918.09|0
1641555380000|2022-01-07 11:36:20|15916.13|15916.13|15918.09|15918.09|15918.09|15918.09|15916.13|15916.13|0
1641555390000|2022-01-07 11:36:30|15916.13|15916.13|15914.17|15914.17|15916.13|15916.13|15914.17|15914.17|0
1641555410000|2022-01-07 11:36:50|15912.2|15912.2|15914.57|15914.57|15914.57|15914.57|15912.2|15912.2|0
1641555460000|2022-01-07 11:37:40|15914.99|15914.99|15914.99|15914.99|15914.99|15914.99|15914.99|15914.99|0
1641555470000|2022-01-07 11:37:50|15916.95|15916.95|15916.95|15916.95|15916.95|15916.95|15916.95|15916.95|0
1641555480000|2022-01-07 11:38:00|15917.36|15917.36|15916.98|15916.98|15917.36|15917.36|15916.16|15916.16|0
1641555490000|2022-01-07 11:38:10|15915.6|15915.6|15915.6|15915.6|15915.6|15915.6|15915.6|15915.6|0
1641555540000|2022-01-07 11:39:00|15914.4|15914.4|15906.55|15906.55|15914.4|15914.4|15906.55|15906.55|0
1641555550000|2022-01-07 11:39:10|15902.62|15902.62|15902.62|15902.62|15902.62|15902.62|15902.62|15902.62|0
1641555570000|2022-01-07 11:39:30|15906.55|15906.55|15908.51|15908.51|15908.51|15908.51|15906.55|15906.55|0
1641555670000|2022-01-07 11:41:10|15904.58|15904.58|15904.58|15904.58|15904.58|15904.58|15904.58|15904.58|0
1641555680000|2022-01-07 11:41:20|15902.62|15902.62|15900.66|15900.66|15902.62|15902.62|15900.66|15900.66|0
1641555760000|2022-01-07 11:42:40|15902.62|15902.62|15902.62|15902.62|15902.62|15902.62|15900.66|15900.66|0
1641555790000|2022-01-07 11:43:10|15904.58|15904.58|15904.58|15904.58|15904.58|15904.58|15904.58|15904.58|0
1641555820000|2022-01-07 11:43:40|15903.2|15903.2|15903.2|15903.2|15903.2|15903.2|15903.2|15903.2|0
1641555830000|2022-01-07 11:43:50|15899.27|15899.27|15899.27|15899.27|15899.27|15899.27|15899.27|15899.27|0
1641555840000|2022-01-07 11:44:00|15897.31|15897.31|15897.31|15897.31|15897.31|15897.31|15897.31|15897.31|0
1641555850000|2022-01-07 11:44:10|15898.69|15898.69|15898.69|15898.69|15898.69|15898.69|15898.69|15898.69|0
1641555860000|2022-01-07 11:44:20|15896.73|15896.73|15896.73|15896.73|15896.73|15896.73|15896.73|15896.73|0
1641555960000|2022-01-07 11:46:00|15894.77|15894.77|15894.77|15894.77|15894.77|15894.77|15894.77|15894.77|0
1641555990000|2022-01-07 11:46:30|15893.38|15893.38|15893.38|15893.38|15893.38|15893.38|15893.38|15893.38|0
1641556020000|2022-01-07 11:47:00|15891.42|15891.42|15891.42|15891.42|15891.42|15891.42|15891.42|15891.42|0
1641556060000|2022-01-07 11:47:40|15890.17|15890.17|15888.5|15888.5|15890.17|15890.17|15888.5|15888.5|0
1641556170000|2022-01-07 11:49:30|15886.53|15886.53|15887.92|15887.92|15887.92|15887.92|15886.53|15886.53|0
1641556210000|2022-01-07 11:50:10|15889.88|15889.88|15890.29|15890.29|15890.29|15890.29|15889.88|15889.88|0
1641556300000|2022-01-07 11:51:40|15892.25|15892.25|15892.25|15892.25|15892.25|15892.25|15892.25|15892.25|0
1641556330000|2022-01-07 11:52:10|15894.21|15894.21|15894.21|15894.21|15894.21|15894.21|15894.21|15894.21|0
1641556370000|2022-01-07 11:52:50|15896.18|15896.18|15896.18|15896.18|15896.18|15896.18|15896.18|15896.18|0
1641556440000|2022-01-07 11:54:00|15898.14|15898.14|15898.14|15898.14|15898.14|15898.14|15898.14|15898.14|0
1641556510000|2022-01-07 11:55:10|15898.67|15898.67|15898.67|15898.67|15898.67|15898.67|15898.67|15898.67|0
1641556580000|2022-01-07 11:56:20|15900.06|15900.06|15902.98|15902.98|15902.98|15902.98|15900.06|15900.06|0
1641556590000|2022-01-07 11:56:30|15904.37|15904.37|15902.98|15902.98|15904.37|15904.37|15902.98|15902.98|0
1641556600000|2022-01-07 11:56:40|15904.95|15904.95|15904.95|15904.95|15904.95|15904.95|15904.95|15904.95|0
1641556620000|2022-01-07 11:57:00|15902.98|15902.98|15901.02|15901.02|15902.98|15902.98|15901.02|15901.02|0
1641556710000|2022-01-07 11:58:30|15899.06|15899.06|15897.09|15897.09|15899.06|15899.06|15897.09|15897.09|0
1641556730000|2022-01-07 11:58:50|15895.49|15895.49|15895.49|15895.49|15895.49|15895.49|15895.49|15895.49|0
1641556780000|2022-01-07 11:59:40|15885.68|15885.68|15885.68|15885.68|15885.68|15885.68|15885.68|15885.68|0
1641556790000|2022-01-07 11:59:50|15887.64|15887.64|15886.58|15886.58|15887.64|15887.64|15886.58|15886.58|0
1641556800000|2022-01-07 12:00:00|15886.17|15886.17|15886.17|15886.17|15886.17|15886.17|15886.17|15886.17|0
1641556810000|2022-01-07 12:00:10|15890.09|15890.09|15890.09|15890.09|15890.09|15890.09|15890.09|15890.09|0
1641556820000|2022-01-07 12:00:20|15891.48|15891.48|15891.48|15891.48|15891.48|15891.48|15891.48|15891.48|0
1641556840000|2022-01-07 12:00:40|15899.33|15899.33|15900.72|15900.72|15900.72|15900.72|15899.33|15899.33|0
1641556950000|2022-01-07 12:02:30|15902.1|15902.1|15900.72|15900.72|15902.1|15902.1|15900.72|15900.72|0
1641556970000|2022-01-07 12:02:50|15898.75|15898.75|15898.75|15898.75|15898.75|15898.75|15898.75|15898.75|0
1641557020000|2022-01-07 12:03:40|15900.14|15900.14|15898.75|15898.75|15900.14|15900.14|15898.75|15898.75|0
1641557030000|2022-01-07 12:03:50|15896.79|15896.79|15896.79|15896.79|15896.79|15896.79|15896.79|15896.79|0
1641557040000|2022-01-07 12:04:00|15894.29|15894.29|15892.91|15892.91|15894.87|15894.87|15890.95|15890.95|0
1641557060000|2022-01-07 12:04:20|15900.76|15900.76|15896.83|15896.83|15900.76|15900.76|15896.83|15896.83|0
1641557070000|2022-01-07 12:04:30|15902.72|15902.72|15902.72|15902.72|15902.72|15902.72|15902.72|15902.72|0
1641557120000|2022-01-07 12:05:20|15904.69|15904.69|15904.69|15904.69|15904.69|15904.69|15904.69|15904.69|0
1641557200000|2022-01-07 12:06:40|15908.61|15908.61|15908.61|15908.61|15908.61|15908.61|15908.61|15908.61|0
1641557210000|2022-01-07 12:06:50|15910|15910|15910|15910|15910|15910|15910|15910|0
1641557270000|2022-01-07 12:07:50|15908.03|15908.03|15908.03|15908.03|15908.03|15908.03|15908.03|15908.03|0
1641557280000|2022-01-07 12:08:00|15911.96|15911.96|15910|15910|15911.96|15911.96|15910|15910|0
1641557290000|2022-01-07 12:08:10|15908.61|15908.61|15906.65|15906.65|15908.61|15908.61|15906.65|15906.65|0
1641557330000|2022-01-07 12:08:50|15908.03|15908.03|15908.03|15908.03|15908.03|15908.03|15908.03|15908.03|0
1641557350000|2022-01-07 12:09:10|15904.11|15904.11|15904.11|15904.11|15904.11|15904.11|15904.11|15904.11|0
1641557480000|2022-01-07 12:11:20|15910|15910|15910|15910|15910|15910|15910|15910|0
1641557530000|2022-01-07 12:12:10|15911.38|15911.38|15911.38|15911.38|15911.38|15911.38|15911.38|15911.38|0
1641557540000|2022-01-07 12:12:20|15913.34|15913.34|15913.34|15913.34|15913.34|15913.34|15913.34|15913.34|0
1641557550000|2022-01-07 12:12:30|15915.31|15915.31|15915.31|15915.31|15915.31|15915.31|15915.31|15915.31|0
1641557600000|2022-01-07 12:13:20|15911.38|15911.38|15911.38|15911.38|15911.38|15911.38|15911.38|15911.38|0
1641557610000|2022-01-07 12:13:30|15910|15910|15910|15910|15910|15910|15910|15910|0
1641557660000|2022-01-07 12:14:20|15915.53|15915.53|15911.38|15911.38|15915.53|15915.53|15911.38|15911.38|0
1641557670000|2022-01-07 12:14:30|15910.16|15910.16|15910.16|15910.16|15910.16|15910.16|15910.16|15910.16|0
1641557740000|2022-01-07 12:15:40|15911.54|15911.54|15912.93|15912.93|15912.93|15912.93|15911.54|15911.54|0
1641557780000|2022-01-07 12:16:20|15918.81|15918.81|15918.81|15918.81|15918.81|15918.81|15918.81|15918.81|0
1641557820000|2022-01-07 12:17:00|15920.2|15920.2|15920.2|15920.2|15920.2|15920.2|15920.2|15920.2|0
1641557830000|2022-01-07 12:17:10|15921.58|15921.58|15921.58|15921.58|15921.58|15921.58|15921.58|15921.58|0
1641557840000|2022-01-07 12:17:20|15922.97|15922.97|15922.97|15922.97|15922.97|15922.97|15922.97|15922.97|0
1641557860000|2022-01-07 12:17:40|15925.74|15925.74|15925.74|15925.74|15925.74|15925.74|15925.74|15925.74|0
1641557900000|2022-01-07 12:18:20|15929.66|15929.66|15929.66|15929.66|15929.66|15929.66|15929.66|15929.66|0
1641557950000|2022-01-07 12:19:10|15933.59|15933.59|15931.62|15931.62|15933.59|15933.59|15931.62|15931.62|0
1641557990000|2022-01-07 12:19:50|15929.66|15929.66|15929.66|15929.66|15929.66|15929.66|15929.66|15929.66|0
1641558000000|2022-01-07 12:20:00|15927.7|15927.7|15924.35|15924.35|15927.7|15927.7|15924.35|15924.35|0
1641558020000|2022-01-07 12:20:20|15927.12|15927.12|15925.2|15925.2|15927.12|15927.12|15925.2|15925.2|0
1641558030000|2022-01-07 12:20:30|15926.84|15926.84|15927.65|15927.65|15927.65|15927.65|15926.84|15926.84|0
1641558060000|2022-01-07 12:21:00|15925.69|15925.69|15925.69|15925.69|15925.69|15925.69|15925.69|15925.69|0
1641558070000|2022-01-07 12:21:10|15925.16|15925.16|15925.16|15925.16|15925.16|15925.16|15925.16|15925.16|0
1641558110000|2022-01-07 12:21:50|15927.12|15927.12|15927.12|15927.12|15927.12|15927.12|15927.12|15927.12|0
1641558180000|2022-01-07 12:23:00|15928.5|15928.5|15932.66|15932.66|15932.66|15932.66|15928.5|15928.5|0
1641558190000|2022-01-07 12:23:10|15934.04|15934.04|15932.66|15932.66|15934.04|15934.04|15932.66|15932.66|0
1641558220000|2022-01-07 12:23:40|15932.25|15932.25|15932.25|15932.25|15932.25|15932.25|15932.25|15932.25|0
1641558240000|2022-01-07 12:24:00|15933.63|15933.63|15932.25|15932.25|15933.63|15933.63|15932.25|15932.25|0
1641558260000|2022-01-07 12:24:20|15933.63|15933.63|15933.63|15933.63|15933.63|15933.63|15933.63|15933.63|0
1641558270000|2022-01-07 12:24:30|15935.02|15935.02|15935.02|15935.02|15935.02|15935.02|15935.02|15935.02|0
1641558280000|2022-01-07 12:24:40|15936.4|15936.4|15936.4|15936.4|15936.4|15936.4|15936.4|15936.4|0
1641558300000|2022-01-07 12:25:00|15936.93|15936.93|15936.93|15936.93|15936.93|15936.93|15936.93|15936.93|0
1641558310000|2022-01-07 12:25:10|15940.86|15940.86|15940.86|15940.86|15940.86|15940.86|15940.86|15940.86|0
1641558320000|2022-01-07 12:25:20|15938.9|15938.9|15938.9|15938.9|15938.9|15938.9|15938.9|15938.9|0
1641558330000|2022-01-07 12:25:30|15937.51|15937.51|15937.51|15937.51|15937.51|15937.51|15937.51|15937.51|0
1641558360000|2022-01-07 12:26:00|15941.44|15941.44|15940.86|15940.86|15941.44|15941.44|15939.48|15939.48|0
1641558370000|2022-01-07 12:26:10|15938.9|15938.9|15938.9|15938.9|15938.9|15938.9|15938.9|15938.9|0
1641558410000|2022-01-07 12:26:50|15937.51|15937.51|15937.51|15937.51|15937.51|15937.51|15937.51|15937.51|0
1641558420000|2022-01-07 12:27:00|15938.9|15938.9|15940.28|15940.28|15940.28|15940.28|15938.9|15938.9|0
1641558450000|2022-01-07 12:27:30|15941.67|15941.67|15941.67|15941.67|15941.67|15941.67|15941.67|15941.67|0
1641558500000|2022-01-07 12:28:20|15943.05|15943.05|15943.05|15943.05|15943.05|15943.05|15943.05|15943.05|0
1641558510000|2022-01-07 12:28:30|15944.43|15944.43|15944.43|15944.43|15944.43|15944.43|15944.43|15944.43|0
1641558540000|2022-01-07 12:29:00|15943.6|15943.6|15943.6|15943.6|15943.6|15943.6|15943.6|15943.6|0
1641558550000|2022-01-07 12:29:10|15947.52|15947.52|15954.8|15954.8|15954.8|15954.8|15945.56|15945.56|0
1641558570000|2022-01-07 12:29:30|15954.39|15954.39|15954.39|15954.39|15954.39|15954.39|15954.39|15954.39|0
1641558580000|2022-01-07 12:29:40|15956.35|15956.35|15956.35|15956.35|15956.35|15956.35|15956.35|15956.35|0
1641558600000|2022-01-07 12:30:00|15956.76|15956.76|15957.17|15957.17|15957.17|15957.17|15956.76|15956.76|0
1641558610000|2022-01-07 12:30:10|15959.13|15959.13|15959.13|15959.13|15959.13|15959.13|15959.13|15959.13|0
1641558620000|2022-01-07 12:30:20|15960.52|15960.52|15966.98|15966.98|15968.37|15968.37|15960.52|15960.52|0
1641558630000|2022-01-07 12:30:30|15968.37|15968.37|15968.37|15968.37|15968.37|15968.37|15968.37|15968.37|0
1641558680000|2022-01-07 12:31:20|15966.98|15966.98|15964.22|15964.22|15966.98|15966.98|15964.22|15964.22|0
1641558690000|2022-01-07 12:31:30|15961.45|15961.45|15962.83|15962.83|15962.83|15962.83|15961.45|15961.45|0
1641558720000|2022-01-07 12:32:00|15964.22|15964.22|15968.37|15968.37|15968.37|15968.37|15964.22|15964.22|0
1641558730000|2022-01-07 12:32:10|15969.75|15969.75|15969.75|15969.75|15969.75|15969.75|15969.75|15969.75|0
1641558740000|2022-01-07 12:32:20|15970.16|15970.16|15970.16|15970.16|15970.16|15970.16|15970.16|15970.16|0
1641558780000|2022-01-07 12:33:00|15979.98|15979.98|15979.98|15979.98|15979.98|15979.98|15979.98|15979.98|0
1641558820000|2022-01-07 12:33:40|15983.9|15983.9|15983.9|15983.9|15983.9|15983.9|15983.9|15983.9|0
1641558830000|2022-01-07 12:33:50|15985.29|15985.29|15985.29|15985.29|15985.29|15985.29|15985.29|15985.29|0
1641558850000|2022-01-07 12:34:10|15977.43|15977.43|15978.01|15978.01|15979.4|15979.4|15977.43|15977.43|0
1641558870000|2022-01-07 12:34:30|15979.4|15979.4|15979.4|15979.4|15979.4|15979.4|15979.4|15979.4|0
1641558900000|2022-01-07 12:35:00|15980.6|15980.6|15980.6|15980.6|15980.6|15980.6|15980.6|15980.6|0
1641558930000|2022-01-07 12:35:30|15979.21|15979.21|15979.21|15979.21|15981.17|15981.17|15979.21|15979.21|0
1641558940000|2022-01-07 12:35:40|15980.6|15980.6|15980.6|15980.6|15980.6|15980.6|15980.6|15980.6|0
1641559000000|2022-01-07 12:36:40|15979.21|15979.21|15977.25|15977.25|15979.21|15979.21|15977.25|15977.25|0
1641559040000|2022-01-07 12:37:20|15978.63|15978.63|15978.63|15978.63|15978.63|15978.63|15978.63|15978.63|0
1641559080000|2022-01-07 12:38:00|15980.6|15980.6|15980.6|15980.6|15980.6|15980.6|15980.6|15980.6|0
1641559090000|2022-01-07 12:38:10|15979.21|15979.21|15979.21|15979.21|15979.21|15979.21|15979.21|15979.21|0
1641559100000|2022-01-07 12:38:20|15980.6|15980.6|15981.98|15981.98|15981.98|15981.98|15980.6|15980.6|0
1641559120000|2022-01-07 12:38:40|15980.6|15980.6|15980.6|15980.6|15980.6|15980.6|15980.6|15980.6|0
1641559130000|2022-01-07 12:38:50|15978.63|15978.63|15978.63|15978.63|15978.63|15978.63|15978.63|15978.63|0
1641559140000|2022-01-07 12:39:00|15980.6|15980.6|15980.6|15980.6|15980.6|15980.6|15980.6|15980.6|0
1641559150000|2022-01-07 12:39:10|15981.98|15981.98|15981.98|15981.98|15981.98|15981.98|15981.98|15981.98|0
1641559180000|2022-01-07 12:39:40|15987.87|15987.87|15989.25|15989.25|15989.25|15989.25|15987.87|15987.87|0
1641559210000|2022-01-07 12:40:10|15983.36|15983.36|15983.36|15983.36|15983.36|15983.36|15983.36|15983.36|0
1641559250000|2022-01-07 12:40:50|15981.98|15981.98|15981.98|15981.98|15981.98|15981.98|15981.98|15981.98|0
1641559270000|2022-01-07 12:41:10|15979.21|15979.21|15979.21|15979.21|15979.21|15979.21|15979.21|15979.21|0
1641559300000|2022-01-07 12:41:40|15980.6|15980.6|15980.6|15980.6|15980.6|15980.6|15980.6|15980.6|0
1641559310000|2022-01-07 12:41:50|15981.98|15981.98|15981.98|15981.98|15981.98|15981.98|15981.98|15981.98|0
1641559350000|2022-01-07 12:42:30|15983.36|15983.36|15983.36|15983.36|15983.36|15983.36|15983.36|15983.36|0
1641559420000|2022-01-07 12:43:40|15984.56|15984.56|15984.56|15984.56|15984.56|15984.56|15984.56|15984.56|0
1641559440000|2022-01-07 12:44:00|15992.41|15992.41|15992.41|15992.41|15992.41|15992.41|15992.41|15992.41|0
1641559470000|2022-01-07 12:44:30|15990.45|15990.45|15990.45|15990.45|15990.45|15990.45|15990.45|15990.45|0
1641559490000|2022-01-07 12:44:50|15988.49|15988.49|15988.49|15988.49|15988.49|15988.49|15988.49|15988.49|0
1641559540000|2022-01-07 12:45:40|15986.53|15986.53|15986.53|15986.53|15986.53|15986.53|15986.53|15986.53|0
1641559550000|2022-01-07 12:45:50|15988.49|15988.49|15988.49|15988.49|15988.49|15988.49|15988.49|15988.49|0
1641559580000|2022-01-07 12:46:20|15992.41|15992.41|15992.41|15992.41|15992.41|15992.41|15992.41|15992.41|0
1641559590000|2022-01-07 12:46:30|15989.07|15989.07|15989.07|15989.07|15989.07|15989.07|15989.07|15989.07|0
1641559630000|2022-01-07 12:47:10|15989.6|15989.6|15989.6|15989.6|15989.6|15989.6|15989.6|15989.6|0
1641559680000|2022-01-07 12:48:00|15990.99|15990.99|15990.99|15990.99|15990.99|15990.99|15990.99|15990.99|0
1641559690000|2022-01-07 12:48:10|15992.37|15992.37|15992.37|15992.37|15992.37|15992.37|15992.37|15992.37|0
1641559720000|2022-01-07 12:48:40|15993.75|15993.75|15993.75|15993.75|15993.75|15993.75|15993.75|15993.75|0
1641559800000|2022-01-07 12:50:00|15991.79|15991.79|15991.79|15991.79|15991.79|15991.79|15991.79|15991.79|0
1641559950000|2022-01-07 12:52:30|15993.17|15993.17|15990.01|15990.01|15993.17|15993.17|15990.01|15990.01|0
1641559990000|2022-01-07 12:53:10|15991.4|15991.4|15984.12|15984.12|15991.4|15991.4|15984.12|15984.12|0
1641560070000|2022-01-07 12:54:30|15985.51|15985.51|15986.89|15986.89|15986.89|15986.89|15985.51|15985.51|0
1641560130000|2022-01-07 12:55:30|15985.51|15985.51|15986.89|15986.89|15986.89|15986.89|15985.51|15985.51|0
1641560140000|2022-01-07 12:55:40|15984.93|15984.93|15984.93|15984.93|15984.93|15984.93|15984.93|15984.93|0
1641560160000|2022-01-07 12:56:00|15986.89|15986.89|15986.89|15986.89|15986.89|15986.89|15986.89|15986.89|0
1641560240000|2022-01-07 12:57:20|15985.51|15985.51|15984.98|15984.98|15985.51|15985.51|15983.59|15983.59|0
1641560280000|2022-01-07 12:58:00|15983.91|15983.91|15983.91|15983.91|15983.91|15983.91|15983.91|15983.91|0
1641560320000|2022-01-07 12:58:40|15982.53|15982.53|15982.53|15982.53|15982.53|15982.53|15982.53|15982.53|0
1641560330000|2022-01-07 12:58:50|15983.72|15983.72|15983.72|15983.72|15983.72|15983.72|15983.72|15983.72|0
1641560340000|2022-01-07 12:59:00|15984.13|15984.13|15984.13|15984.13|15984.13|15984.13|15984.13|15984.13|0
1641560370000|2022-01-07 12:59:30|15986.09|15986.09|15986.09|15986.09|15986.09|15986.09|15986.09|15986.09|0
1641560410000|2022-01-07 13:00:10|15987.48|15987.48|15988.86|15988.86|15988.86|15988.86|15987.48|15987.48|0
1641560420000|2022-01-07 13:00:20|15990.83|15990.83|15990.83|15990.83|15990.83|15990.83|15990.83|15990.83|0
1641560430000|2022-01-07 13:00:30|15989.44|15989.44|15989.44|15989.44|15989.44|15989.44|15989.44|15989.44|0
1641560440000|2022-01-07 13:00:40|15991.41|15991.41|15991.41|15991.41|15991.41|15991.41|15991.41|15991.41|0
1641560650000|2022-01-07 13:04:10|15990.02|15990.02|15990.02|15990.02|15990.02|15990.02|15990.02|15990.02|0
1641560670000|2022-01-07 13:04:30|15988.64|15988.64|15988.64|15988.64|15988.64|15988.64|15988.64|15988.64|0
1641560700000|2022-01-07 13:05:00|15990.31|15990.31|15990.31|15990.31|15990.31|15990.31|15990.31|15990.31|0
1641560720000|2022-01-07 13:05:20|15986.38|15986.38|15986.38|15986.38|15986.38|15986.38|15986.38|15986.38|0
1641560750000|2022-01-07 13:05:50|15984.42|15984.42|15984.42|15984.42|15984.42|15984.42|15984.42|15984.42|0
1641560760000|2022-01-07 13:06:00|15983.03|15983.03|15988.92|15988.92|15988.92|15988.92|15983.03|15983.03|0
1641560780000|2022-01-07 13:06:20|15989.99|15989.99|15989.99|15989.99|15989.99|15989.99|15989.99|15989.99|0
1641560800000|2022-01-07 13:06:40|15991.37|15991.37|15991.37|15991.37|15991.37|15991.37|15991.37|15991.37|0
1641560810000|2022-01-07 13:06:50|15991.78|15991.78|15991.78|15991.78|15991.78|15991.78|15991.78|15991.78|0
1641560830000|2022-01-07 13:07:10|15991.37|15991.37|15992.76|15992.76|15992.76|15992.76|15991.37|15991.37|0
1641560850000|2022-01-07 13:07:30|15998.65|15998.65|15998.65|15998.65|15998.65|15998.65|15998.65|15998.65|0
1641560880000|2022-01-07 13:08:00|16000.61|16000.61|16000.61|16000.61|16000.61|16000.61|16000.61|16000.61|0
1641560900000|2022-01-07 13:08:20|15999.23|15999.23|15999.23|15999.23|15999.23|15999.23|15999.23|15999.23|0
1641561040000|2022-01-07 13:10:40|16001.19|16001.19|16001.19|16001.19|16001.19|16001.19|16001.19|16001.19|0
1641561060000|2022-01-07 13:11:00|16002.57|16002.57|16002.57|16002.57|16002.57|16002.57|16002.57|16002.57|0
1641561070000|2022-01-07 13:11:10|16004.54|16004.54|16004.54|16004.54|16004.54|16004.54|16004.54|16004.54|0
1641561120000|2022-01-07 13:12:00|16008.46|16008.46|16008.46|16008.46|16008.46|16008.46|16008.46|16008.46|0
1641561160000|2022-01-07 13:12:40|16006.5|16006.5|16006.5|16006.5|16006.5|16006.5|16006.5|16006.5|0
1641561190000|2022-01-07 13:13:10|16004.54|16004.54|16004.54|16004.54|16004.54|16004.54|16004.54|16004.54|0
1641561220000|2022-01-07 13:13:40|16000.61|16000.61|16000.61|16000.61|16000.61|16000.61|16000.61|16000.61|0
1641561250000|2022-01-07 13:14:10|16004.54|16004.54|16004.54|16004.54|16004.54|16004.54|16004.54|16004.54|0
1641561280000|2022-01-07 13:14:40|16005.92|16005.92|16005.92|16005.92|16005.92|16005.92|16005.92|16005.92|0
1641561290000|2022-01-07 13:14:50|16007.31|16007.31|16007.31|16007.31|16007.31|16007.31|16007.31|16007.31|0
1641561300000|2022-01-07 13:15:00|16006.9|16006.9|16006.9|16006.9|16006.9|16006.9|16006.9|16006.9|0
1641561320000|2022-01-07 13:15:20|16007.71|16007.71|16007.71|16007.71|16007.71|16007.71|16007.71|16007.71|0
1641561330000|2022-01-07 13:15:30|16003.79|16003.79|16005.17|16005.17|16005.17|16005.17|16003.79|16003.79|0
1641561350000|2022-01-07 13:15:50|16003.21|16003.21|16003.21|16003.21|16003.21|16003.21|16003.21|16003.21|0
1641561370000|2022-01-07 13:16:10|16001.25|16001.25|16001.25|16001.25|16001.25|16001.25|16001.25|16001.25|0
1641561380000|2022-01-07 13:16:20|16003.21|16003.21|16003.21|16003.21|16003.21|16003.21|16003.21|16003.21|0
1641561480000|2022-01-07 13:18:00|16005.17|16005.17|16005.17|16005.17|16005.17|16005.17|16005.17|16005.17|0
1641561560000|2022-01-07 13:19:20|16006.56|16006.56|16007.09|16007.09|16007.09|16007.09|16006.56|16006.56|0
1641561570000|2022-01-07 13:19:30|16005.13|16005.13|16005.13|16005.13|16005.13|16005.13|16005.13|16005.13|0
1641561720000|2022-01-07 13:22:00|16001.2|16001.2|15997.27|15997.27|16001.2|16001.2|15997.27|15997.27|0
1641561740000|2022-01-07 13:22:20|16001.2|16001.2|16002.58|16002.58|16002.58|16002.58|16001.2|16001.2|0
1641561750000|2022-01-07 13:22:30|16004.55|16004.55|16004.55|16004.55|16004.55|16004.55|16004.55|16004.55|0
1641561780000|2022-01-07 13:23:00|16005.93|16005.93|16005.93|16005.93|16005.93|16005.93|16005.93|16005.93|0
1641561820000|2022-01-07 13:23:40|16007.13|16007.13|16007.13|16007.13|16007.13|16007.13|16007.13|16007.13|0
1641561850000|2022-01-07 13:24:10|16008.73|16008.73|16008.73|16008.73|16008.73|16008.73|16008.73|16008.73|0
1641561870000|2022-01-07 13:24:30|16006.77|16006.77|16006.77|16006.77|16006.77|16006.77|16006.77|16006.77|0
1641561900000|2022-01-07 13:25:00|16004.8|16004.8|16004.8|16004.8|16004.8|16004.8|16004.8|16004.8|0
1641561980000|2022-01-07 13:26:20|16008.73|16008.73|16008.73|16008.73|16008.73|16008.73|16008.73|16008.73|0
1641562170000|2022-01-07 13:29:30|16009.14|16009.14|16009.55|16009.55|16009.55|16009.55|16009.14|16009.14|0
1641562180000|2022-01-07 13:29:40|16011.51|16011.51|16011.51|16011.51|16011.51|16011.51|16011.51|16011.51|0
1641562200000|2022-01-07 13:30:00|16012.34|16012.34|16000.53|16000.53|16012.34|16012.34|16000.53|16000.53|0
1641562210000|2022-01-07 13:30:10|16001.91|16001.91|16014.49|16014.49|16014.49|16014.49|16001.91|16001.91|0
1641562220000|2022-01-07 13:30:20|16014.91|16014.91|16013.53|16013.53|16014.91|16014.91|16013.53|16013.53|0
1641562260000|2022-01-07 13:31:00|16011.56|16011.56|16011.56|16011.56|16011.56|16011.56|16011.56|16011.56|0
1641562270000|2022-01-07 13:31:10|16008.9|16008.9|16008.9|16008.9|16008.9|16008.9|16008.9|16008.9|0
1641562290000|2022-01-07 13:31:30|16004.97|16004.97|16001.8|16001.8|16004.97|16004.97|16001.8|16001.8|0
1641562300000|2022-01-07 13:31:40|15997.51|15997.51|15997.51|15997.51|15997.51|15997.51|15997.51|15997.51|0
1641562320000|2022-01-07 13:32:00|15996.31|15996.31|15996.31|15996.31|15996.31|15996.31|15996.31|15996.31|0
1641562370000|2022-01-07 13:32:50|15997.69|15997.69|15997.69|15997.69|15997.69|15997.69|15997.69|15997.69|0
1641562380000|2022-01-07 13:33:00|15996.06|15996.06|15996.06|15996.06|15996.47|15996.47|15996.06|15996.06|0
1641562390000|2022-01-07 13:33:10|15994.1|15994.1|15994.1|15994.1|15994.1|15994.1|15994.1|15994.1|0
1641562410000|2022-01-07 13:33:30|15998.02|15998.02|15998.02|15998.02|15998.02|15998.02|15998.02|15998.02|0
1641562420000|2022-01-07 13:33:40|15999.41|15999.41|15999.41|15999.41|15999.41|15999.41|15999.41|15999.41|0
1641562430000|2022-01-07 13:33:50|15999.82|15999.82|16001.78|16001.78|16001.78|16001.78|15999.82|15999.82|0
1641562460000|2022-01-07 13:34:20|15997.85|15997.85|15997.85|15997.85|15997.85|15997.85|15997.85|15997.85|0
1641562560000|2022-01-07 13:36:00|15993.93|15993.93|15985.6|15985.6|15993.93|15993.93|15985.6|15985.6|0
1641562570000|2022-01-07 13:36:10|15984.22|15984.22|15985.6|15985.6|15985.6|15985.6|15982.83|15982.83|0
1641562580000|2022-01-07 13:36:20|15987.56|15987.56|15984.79|15984.79|15987.56|15987.56|15984.79|15984.79|0
1641562690000|2022-01-07 13:38:10|15976.94|15976.94|15978.91|15978.91|15978.91|15978.91|15976.94|15976.94|0
1641562720000|2022-01-07 13:38:40|15977.71|15977.71|15977.71|15977.71|15977.71|15977.71|15977.71|15977.71|0
1641562750000|2022-01-07 13:39:10|15976.48|15976.48|15976.48|15976.48|15976.48|15976.48|15976.48|15976.48|0
1641562790000|2022-01-07 13:39:50|15975.1|15975.1|15975.1|15975.1|15975.1|15975.1|15975.1|15975.1|0
1641562820000|2022-01-07 13:40:20|15972.33|15972.33|15972.33|15972.33|15972.33|15972.33|15972.33|15972.33|0
1641562870000|2022-01-07 13:41:10|15968.4|15968.4|15968.4|15968.4|15968.4|15968.4|15968.4|15968.4|0
1641562910000|2022-01-07 13:41:50|15966.44|15966.44|15966.44|15966.44|15966.44|15966.44|15966.44|15966.44|0
1641562980000|2022-01-07 13:43:00|15966.97|15966.97|15968.94|15968.94|15968.94|15968.94|15966.97|15966.97|0
1641562990000|2022-01-07 13:43:10|15967.55|15967.55|15967.55|15967.55|15967.55|15967.55|15967.55|15967.55|0
1641563030000|2022-01-07 13:43:50|15971.48|15971.48|15967.55|15967.55|15971.48|15971.48|15967.55|15967.55|0
1641563050000|2022-01-07 13:44:10|15969.52|15969.52|15973.44|15973.44|15973.44|15973.44|15969.52|15969.52|0
1641563060000|2022-01-07 13:44:20|15967.55|15967.55|15967.55|15967.55|15967.55|15967.55|15967.55|15967.55|0
1641563070000|2022-01-07 13:44:30|15966.17|15966.17|15966.17|15966.17|15966.17|15966.17|15966.17|15966.17|0
1641563100000|2022-01-07 13:45:00|15966.58|15966.58|15964.61|15964.61|15966.58|15966.58|15964.61|15964.61|0
1641563140000|2022-01-07 13:45:40|15968.54|15968.54|15968.54|15968.54|15968.54|15968.54|15968.54|15968.54|0
1641563160000|2022-01-07 13:46:00|15969.92|15969.92|15969.92|15969.92|15969.92|15969.92|15969.92|15969.92|0
1641563170000|2022-01-07 13:46:10|15969.11|15969.11|15969.11|15969.11|15969.11|15969.11|15969.11|15969.11|0
1641563220000|2022-01-07 13:47:00|15973.03|15973.03|15973.03|15973.03|15973.03|15973.03|15973.03|15973.03|0
1641563260000|2022-01-07 13:47:40|15975|15975|15975|15975|15975|15975|15975|15975|0
1641563280000|2022-01-07 13:48:00|15976.38|15976.38|15976.38|15976.38|15976.38|15976.38|15976.38|15976.38|0
1641563300000|2022-01-07 13:48:20|15977.58|15977.58|15977.58|15977.58|15977.58|15977.58|15977.58|15977.58|0
1641563340000|2022-01-07 13:49:00|15981.5|15981.5|15981.5|15981.5|15981.5|15981.5|15981.5|15981.5|0
1641563360000|2022-01-07 13:49:20|15977.58|15977.58|15977.58|15977.58|15977.58|15977.58|15977.58|15977.58|0
1641563370000|2022-01-07 13:49:30|15975.62|15975.62|15974.42|15974.42|15975.62|15975.62|15974.42|15974.42|0
1641563430000|2022-01-07 13:50:30|15973.22|15973.22|15973.22|15973.22|15973.22|15973.22|15973.22|15973.22|0
1641563480000|2022-01-07 13:51:20|15971.26|15971.26|15971.26|15971.26|15971.26|15971.26|15971.26|15971.26|0
1641563490000|2022-01-07 13:51:30|15970.19|15970.19|15970.19|15970.19|15970.19|15970.19|15970.19|15970.19|0
1641563500000|2022-01-07 13:51:40|15962.34|15962.34|15962.34|15962.34|15962.34|15962.34|15962.34|15962.34|0
1641563510000|2022-01-07 13:51:50|15958.41|15958.41|15956.45|15956.45|15958.41|15958.41|15956.45|15956.45|0
1641563520000|2022-01-07 13:52:00|15954.49|15954.49|15958.41|15958.41|15958.41|15958.41|15954.49|15954.49|0
1641563580000|2022-01-07 13:53:00|15959.61|15959.61|15959.61|15959.61|15959.61|15959.61|15959.61|15959.61|0
1641563600000|2022-01-07 13:53:20|15953.72|15953.72|15953.72|15953.72|15953.72|15953.72|15953.72|15953.72|0
1641563680000|2022-01-07 13:54:40|15951.76|15951.76|15951.76|15951.76|15951.76|15951.76|15951.76|15951.76|0
1641563690000|2022-01-07 13:54:50|15950.37|15950.37|15950.37|15950.37|15950.37|15950.37|15950.37|15950.37|0
1641563720000|2022-01-07 13:55:20|15948.99|15948.99|15948.99|15948.99|15950.37|15950.37|15948.99|15948.99|0
1641563740000|2022-01-07 13:55:40|15947.6|15947.6|15947.6|15947.6|15947.6|15947.6|15947.6|15947.6|0
1641563770000|2022-01-07 13:56:10|15949.57|15949.57|15949.57|15949.57|15949.57|15949.57|15949.57|15949.57|0
1641563810000|2022-01-07 13:56:50|15950.95|15950.95|15950.95|15950.95|15950.95|15950.95|15950.95|15950.95|0
1641563860000|2022-01-07 13:57:40|15954.88|15954.88|15952.34|15952.34|15957.65|15957.65|15952.34|15952.34|0
1641563880000|2022-01-07 13:58:00|15948.41|15948.41|15949.79|15949.79|15949.79|15949.79|15948.41|15948.41|0
1641563930000|2022-01-07 13:58:50|15951.76|15951.76|15951.76|15951.76|15951.76|15951.76|15951.76|15951.76|0
1641563990000|2022-01-07 13:59:50|15947.83|15947.83|15943.91|15943.91|15947.83|15947.83|15943.91|15943.91|0
1641564010000|2022-01-07 14:00:10|15945.87|15945.87|15953.72|15953.72|15953.72|15953.72|15945.87|15945.87|0
1641564080000|2022-01-07 14:01:20|15957.65|15957.65|15957.65|15957.65|15957.65|15957.65|15957.65|15957.65|0
1641564110000|2022-01-07 14:01:50|15959.61|15959.61|15959.61|15959.61|15959.61|15959.61|15959.61|15959.61|0
1641564120000|2022-01-07 14:02:00|15961.57|15961.57|15961.57|15961.57|15961.57|15961.57|15961.57|15961.57|0
1641564160000|2022-01-07 14:02:40|15965.5|15965.5|15965.5|15965.5|15965.5|15965.5|15965.5|15965.5|0
1641564170000|2022-01-07 14:02:50|15968.27|15968.27|15969.65|15969.65|15971.04|15971.04|15968.27|15968.27|0
1641564180000|2022-01-07 14:03:00|15968.27|15968.27|15966.88|15966.88|15968.27|15968.27|15966.88|15966.88|0
1641564210000|2022-01-07 14:03:30|15964.92|15964.92|15964.92|15964.92|15964.92|15964.92|15964.92|15964.92|0
1641564220000|2022-01-07 14:03:40|15962.96|15962.96|15964.18|15964.18|15964.18|15964.18|15962.96|15962.96|0
1641564230000|2022-01-07 14:03:50|15968.11|15968.11|15972.55|15972.55|15973.93|15973.93|15968.11|15968.11|0
1641564240000|2022-01-07 14:04:00|15972.96|15972.96|15969.44|15969.44|15973.37|15973.37|15969.44|15969.44|0
1641564260000|2022-01-07 14:04:20|15967.48|15967.48|15965.51|15965.51|15967.48|15967.48|15965.51|15965.51|0
1641564270000|2022-01-07 14:04:30|15967.48|15967.48|15967.48|15967.48|15967.48|15967.48|15967.48|15967.48|0
1641564310000|2022-01-07 14:05:10|15968.86|15968.86|15968.86|15968.86|15968.86|15968.86|15968.86|15968.86|0
1641564330000|2022-01-07 14:05:30|15967.48|15967.48|15967.48|15967.48|15967.48|15967.48|15967.48|15967.48|0
1641564350000|2022-01-07 14:05:50|15968.86|15968.86|15968.86|15968.86|15968.86|15968.86|15968.86|15968.86|0
1641564390000|2022-01-07 14:06:30|15971.53|15971.53|15971.53|15971.53|15971.53|15971.53|15971.53|15971.53|0
1641564410000|2022-01-07 14:06:50|15973.49|15973.49|15976.68|15976.68|15976.68|15976.68|15973.49|15973.49|0
1641564420000|2022-01-07 14:07:00|15977.87|15977.87|15977.87|15977.87|15977.87|15977.87|15977.87|15977.87|0
1641564430000|2022-01-07 14:07:10|15976.49|15976.49|15976.49|15976.49|15976.49|15976.49|15976.49|15976.49|0
1641564460000|2022-01-07 14:07:40|15977.87|15977.87|15977.87|15977.87|15977.87|15977.87|15977.87|15977.87|0
1641564480000|2022-01-07 14:08:00|15976.49|15976.49|15976.49|15976.49|15976.49|15976.49|15976.49|15976.49|0
1641564490000|2022-01-07 14:08:10|15984.34|15984.34|15986.3|15986.3|15986.3|15986.3|15984.34|15984.34|0
1641564500000|2022-01-07 14:08:20|15982.38|15982.38|15982.38|15982.38|15982.38|15982.38|15982.38|15982.38|0
1641564510000|2022-01-07 14:08:30|15980.42|15980.42|15980.42|15980.42|15980.42|15980.42|15980.42|15980.42|0
1641564550000|2022-01-07 14:09:10|15983.18|15983.18|15984.57|15984.57|15987.34|15987.34|15983.18|15983.18|0
1641564560000|2022-01-07 14:09:20|15985.77|15985.77|15984.57|15984.57|15985.77|15985.77|15984.57|15984.57|0
1641564570000|2022-01-07 14:09:30|15984.04|15984.04|15984.04|15984.04|15984.04|15984.04|15984.04|15984.04|0
1641564580000|2022-01-07 14:09:40|15985.23|15985.23|15985.23|15985.23|15985.23|15985.23|15985.23|15985.23|0
1641564600000|2022-01-07 14:10:00|15984.04|15984.04|15984.04|15984.04|15984.04|15984.04|15984.04|15984.04|0
1641564630000|2022-01-07 14:10:30|15982.65|15982.65|15982.65|15982.65|15982.65|15982.65|15982.65|15982.65|0
1641564660000|2022-01-07 14:11:00|15983.06|15983.06|15982.65|15982.65|15983.06|15983.06|15982.65|15982.65|0
1641564740000|2022-01-07 14:12:20|15981.27|15981.27|15977.34|15977.34|15981.27|15981.27|15977.34|15977.34|0
1641564810000|2022-01-07 14:13:30|15975.38|15975.38|15975.38|15975.38|15975.38|15975.38|15975.38|15975.38|0
1641564840000|2022-01-07 14:14:00|15977.34|15977.34|15977.34|15977.34|15977.34|15977.34|15977.34|15977.34|0
1641564850000|2022-01-07 14:14:10|15976.92|15976.92|15974.96|15974.96|15976.92|15976.92|15974.96|15974.96|0
1641564880000|2022-01-07 14:14:40|15978.89|15978.89|15978.89|15978.89|15978.89|15978.89|15978.89|15978.89|0
1641564900000|2022-01-07 14:15:00|15976.92|15976.92|15976.92|15976.92|15976.92|15976.92|15976.92|15976.92|0
1641564930000|2022-01-07 14:15:30|15974.96|15974.96|15974.96|15974.96|15974.96|15974.96|15974.96|15974.96|0
1641564940000|2022-01-07 14:15:40|15975.8|15975.8|15977.76|15977.76|15977.76|15977.76|15975.8|15975.8|0
1641565010000|2022-01-07 14:16:50|15974.99|15974.99|15974.99|15974.99|15974.99|15974.99|15974.99|15974.99|0
1641565020000|2022-01-07 14:17:00|15973.61|15973.61|15973.61|15973.61|15973.61|15973.61|15973.61|15973.61|0
1641565030000|2022-01-07 14:17:10|15983.42|15983.42|15983.42|15983.42|15983.42|15983.42|15983.42|15983.42|0
1641565050000|2022-01-07 14:17:30|15980.65|15980.65|15982.04|15982.04|15982.04|15982.04|15980.65|15980.65|0
1641565090000|2022-01-07 14:18:10|15987.93|15987.93|15987.93|15987.93|15987.93|15987.93|15987.93|15987.93|0
1641565100000|2022-01-07 14:18:20|15991.85|15991.85|15993.05|15993.05|15994.25|15994.25|15991.85|15991.85|0
1641565110000|2022-01-07 14:18:30|15991.85|15991.85|15991.85|15991.85|15991.85|15991.85|15991.85|15991.85|0
1641565120000|2022-01-07 14:18:40|15993.81|15993.81|15997.74|15997.74|15997.74|15997.74|15993.81|15993.81|0
1641565140000|2022-01-07 14:19:00|15999.12|15999.12|15999.12|15999.12|15999.12|15999.12|15999.12|15999.12|0
1641565160000|2022-01-07 14:19:20|16001.52|16001.52|15999.12|15999.12|16001.52|16001.52|15999.12|15999.12|0
1641565170000|2022-01-07 14:19:30|16001.52|16001.52|16001.52|16001.52|16001.52|16001.52|16001.52|16001.52|0
1641565180000|2022-01-07 14:19:40|16002.72|16002.72|16004.35|16004.35|16004.35|16004.35|16002.72|16002.72|0
1641565200000|2022-01-07 14:20:00|16002.39|16002.39|16002.39|16002.39|16002.39|16002.39|16002.39|16002.39|0
1641565270000|2022-01-07 14:21:10|16006.32|16006.32|16006.32|16006.32|16006.32|16006.32|16006.32|16006.32|0
1641565320000|2022-01-07 14:22:00|16007.51|16007.51|16007.51|16007.51|16007.51|16007.51|16007.51|16007.51|0
1641565360000|2022-01-07 14:22:40|16013.4|16013.4|16013.4|16013.4|16013.4|16013.4|16013.4|16013.4|0
1641565390000|2022-01-07 14:23:10|16011.44|16011.44|16011.44|16011.44|16011.44|16011.44|16011.44|16011.44|0
1641565430000|2022-01-07 14:23:50|16010.06|16010.06|16010.06|16010.06|16010.06|16010.06|16010.06|16010.06|0
1641565440000|2022-01-07 14:24:00|16002.2|16002.2|16002.2|16002.2|16002.2|16002.2|16002.2|16002.2|0
1641565520000|2022-01-07 14:25:20|16003.59|16003.59|16003.59|16003.59|16003.59|16003.59|16003.59|16003.59|0
1641565560000|2022-01-07 14:26:00|16001.62|16001.62|15999.66|15999.66|16001.62|16001.62|15999.66|15999.66|0
1641565590000|2022-01-07 14:26:30|16001.62|16001.62|16001.62|16001.62|16001.62|16001.62|16001.62|16001.62|0
1641565630000|2022-01-07 14:27:10|15999.66|15999.66|15999.66|15999.66|15999.66|15999.66|15999.66|15999.66|0
1641565680000|2022-01-07 14:28:00|16003.59|16003.59|16003.59|16003.59|16003.59|16003.59|16003.59|16003.59|0
1641565700000|2022-01-07 14:28:20|16000.82|16000.82|16000.82|16000.82|16000.82|16000.82|16000.82|16000.82|0
1641565710000|2022-01-07 14:28:30|15999.43|15999.43|15999.43|15999.43|15999.43|15999.43|15999.43|15999.43|0
1641565720000|2022-01-07 14:28:40|15998.05|15998.05|15998.05|15998.05|15998.05|15998.05|15998.05|15998.05|0
1641565740000|2022-01-07 14:29:00|15996.67|15996.67|15996.25|15996.25|15996.67|15996.67|15995.83|15995.83|0
1641565800000|2022-01-07 14:30:00|15997.63|15997.63|15996.49|15996.49|15998.04|15998.04|15996.49|15996.49|0
1641565810000|2022-01-07 14:30:10|15997.3|15997.3|15999.67|15999.67|15999.67|15999.67|15997.3|15997.3|0
1641565820000|2022-01-07 14:30:20|15998.86|15998.86|15997.3|15997.3|15999.27|15999.27|15997.3|15997.3|0
1641565830000|2022-01-07 14:30:30|15995.92|15995.92|15991.99|15991.99|15995.92|15995.92|15991.99|15991.99|0
1641565840000|2022-01-07 14:30:40|15988.07|15988.07|15988.07|15988.07|15988.07|15988.07|15988.07|15988.07|0
1641565850000|2022-01-07 14:30:50|15989.26|15989.26|15993.19|15993.19|15993.19|15993.19|15989.26|15989.26|0
1641565860000|2022-01-07 14:31:00|15993.61|15993.61|15993.61|15993.61|15993.61|15993.61|15993.61|15993.61|0
1641565870000|2022-01-07 14:31:10|15994.99|15994.99|15991.15|15991.15|15994.99|15994.99|15991.15|15991.15|0
1641565880000|2022-01-07 14:31:20|15988.38|15988.38|15986.36|15986.36|15988.38|15988.38|15986.36|15986.36|0
1641565900000|2022-01-07 14:31:40|15987.75|15987.75|15987.75|15987.75|15987.75|15987.75|15987.75|15987.75|0
1641565920000|2022-01-07 14:32:00|15989.71|15989.71|15989.71|15989.71|15989.71|15989.71|15989.71|15989.71|0
1641565970000|2022-01-07 14:32:50|15995.6|15995.6|15995.6|15995.6|15995.6|15995.6|15995.6|15995.6|0
1641565980000|2022-01-07 14:33:00|15997.56|15997.56|16013.26|16013.26|16015.22|16015.22|15997.56|15997.56|0
1641565990000|2022-01-07 14:33:10|16014.65|16014.65|16014.65|16014.65|16014.65|16014.65|16014.65|16014.65|0
1641566000000|2022-01-07 14:33:20|16013.26|16013.26|16013.26|16013.26|16013.26|16013.26|16013.26|16013.26|0
1641566020000|2022-01-07 14:33:40|16007.37|16007.37|16007.37|16007.37|16007.37|16007.37|16007.37|16007.37|0
1641566030000|2022-01-07 14:33:50|16009.34|16009.34|16005.41|16005.41|16009.34|16009.34|16005.41|16005.41|0
1641566090000|2022-01-07 14:34:50|16004.03|16004.03|16004.03|16004.03|16004.03|16004.03|16004.03|16004.03|0
1641566120000|2022-01-07 14:35:20|16004.84|16004.84|16004.84|16004.84|16004.84|16004.84|16004.84|16004.84|0
1641566130000|2022-01-07 14:35:30|16005.25|16005.25|16005.25|16005.25|16005.25|16005.25|16005.25|16005.25|0
1641566150000|2022-01-07 14:35:50|16006.63|16006.63|16000.75|16000.75|16006.63|16006.63|16000.75|16000.75|0
1641566160000|2022-01-07 14:36:00|15999.36|15999.36|15999.36|15999.36|15999.36|15999.36|15999.36|15999.36|0
1641566190000|2022-01-07 14:36:30|16000.75|16000.75|15996.82|15996.82|16000.75|16000.75|15996.82|15996.82|0
1641566280000|2022-01-07 14:38:00|15998.2|15998.2|15997.01|15997.01|15998.2|15998.2|15997.01|15997.01|0
1641566320000|2022-01-07 14:38:40|15993.08|15993.08|15993.08|15993.08|15993.08|15993.08|15993.08|15993.08|0
1641566340000|2022-01-07 14:39:00|15993.49|15993.49|15993.49|15993.49|15993.49|15993.49|15993.49|15993.49|0
1641566400000|2022-01-07 14:40:00|15997.41|15997.41|15997.41|15997.41|15997.41|15997.41|15997.41|15997.41|0
1641566410000|2022-01-07 14:40:10|15999.38|15999.38|16007.03|16007.03|16007.03|16007.03|15999.38|15999.38|0
1641566420000|2022-01-07 14:40:20|16008.42|16008.42|16008.42|16008.42|16009.8|16009.8|16008.42|16008.42|0
1641566460000|2022-01-07 14:41:00|16014.31|16014.31|16014.31|16014.31|16014.31|16014.31|16014.31|16014.31|0
1641566490000|2022-01-07 14:41:30|16010.38|16010.38|16010.38|16010.38|16010.38|16010.38|16010.38|16010.38|0
1641566520000|2022-01-07 14:42:00|16011.2|16011.2|16013.16|16013.16|16013.16|16013.16|16011.2|16011.2|0
1641566540000|2022-01-07 14:42:20|16011.78|16011.78|16011.78|16011.78|16011.78|16011.78|16011.78|16011.78|0
1641566570000|2022-01-07 14:42:50|16009.01|16009.01|16009.01|16009.01|16009.01|16009.01|16009.01|16009.01|0
1641566590000|2022-01-07 14:43:10|16010.39|16010.39|16010.39|16010.39|16010.39|16010.39|16010.39|16010.39|0
1641566610000|2022-01-07 14:43:30|16012.36|16012.36|16013.74|16013.74|16013.74|16013.74|16010.39|16010.39|0
1641566620000|2022-01-07 14:43:40|16014.94|16014.94|16014.94|16014.94|16016.32|16016.32|16014.94|16014.94|0
1641566640000|2022-01-07 14:44:00|16016.32|16016.32|16016.32|16016.32|16016.32|16016.32|16016.32|16016.32|0
1641566650000|2022-01-07 14:44:10|16014.36|16014.36|16014.36|16014.36|16014.36|16014.36|16014.36|16014.36|0
1641566660000|2022-01-07 14:44:20|16014.78|16014.78|16018.61|16018.61|16018.61|16018.61|16014.78|16014.78|0
1641566670000|2022-01-07 14:44:30|16016.65|16016.65|16016.65|16016.65|16016.65|16016.65|16016.65|16016.65|0
1641566700000|2022-01-07 14:45:00|16018.03|16018.03|16018.57|16018.57|16018.57|16018.57|16018.03|16018.03|0
1641566710000|2022-01-07 14:45:10|16017.18|16017.18|16017.18|16017.18|16017.18|16017.18|16015.8|16015.8|0
1641566730000|2022-01-07 14:45:30|16019.95|16019.95|16019.95|16019.95|16019.95|16019.95|16019.95|16019.95|0
1641566750000|2022-01-07 14:45:50|16017.99|16017.99|16016.02|16016.02|16017.99|16017.99|16016.02|16016.02|0
1641566770000|2022-01-07 14:46:10|16012.1|16012.1|16012.1|16012.1|16012.1|16012.1|16012.1|16012.1|0
1641566780000|2022-01-07 14:46:20|16010.9|16010.9|16010.9|16010.9|16010.9|16010.9|16010.9|16010.9|0
1641566790000|2022-01-07 14:46:30|16006.97|16006.97|16006.97|16006.97|16006.97|16006.97|16006.97|16006.97|0
1641566800000|2022-01-07 14:46:40|16003.05|16003.05|16001.66|16001.66|16003.05|16003.05|16001.66|16001.66|0
1641566810000|2022-01-07 14:46:50|16003.05|16003.05|16003.05|16003.05|16003.05|16003.05|16003.05|16003.05|0
1641566820000|2022-01-07 14:47:00|16000.28|16000.28|15999.05|15999.05|16000.28|16000.28|15999.05|15999.05|0
1641566840000|2022-01-07 14:47:20|15997.67|15997.67|15988.93|15988.93|15997.67|15997.67|15988.93|15988.93|0
1641566850000|2022-01-07 14:47:30|15987.55|15987.55|15985.58|15985.58|15987.55|15987.55|15985.58|15985.58|0
1641566860000|2022-01-07 14:47:40|15985.18|15985.18|15985.18|15985.18|15985.18|15985.18|15985.18|15985.18|0
1641566880000|2022-01-07 14:48:00|15983.21|15983.21|15983.21|15983.21|15983.21|15983.21|15983.21|15983.21|0
1641566930000|2022-01-07 14:48:50|15981.83|15981.83|15981.83|15981.83|15981.83|15981.83|15981.83|15981.83|0
1641566950000|2022-01-07 14:49:10|15980.44|15980.44|15975.13|15975.13|15980.44|15980.44|15973.75|15973.75|0
1641566970000|2022-01-07 14:49:30|15973.75|15973.75|15972.37|15972.37|15973.75|15973.75|15972.37|15972.37|0
1641566980000|2022-01-07 14:49:40|15969.6|15969.6|15969.6|15969.6|15969.6|15969.6|15969.6|15969.6|0
1641567000000|2022-01-07 14:50:00|15967.63|15967.63|15969.02|15969.02|15969.02|15969.02|15967.63|15967.63|0
1641567010000|2022-01-07 14:50:10|15967.06|15967.06|15967.06|15967.06|15967.06|15967.06|15967.06|15967.06|0
1641567020000|2022-01-07 14:50:20|15967.89|15967.89|15969.15|15969.15|15969.15|15969.15|15967.06|15967.06|0
1641567040000|2022-01-07 14:50:40|15970.53|15970.53|15970.53|15970.53|15970.53|15970.53|15970.53|15970.53|0
1641567060000|2022-01-07 14:51:00|15971.91|15971.91|15972.45|15972.45|15972.45|15972.45|15971.91|15971.91|0
1641567070000|2022-01-07 14:51:10|15973.83|15973.83|15973.83|15973.83|15973.83|15973.83|15973.83|15973.83|0
1641567090000|2022-01-07 14:51:30|15977.76|15977.76|15978.57|15978.57|15978.57|15978.57|15977.76|15977.76|0
1641567120000|2022-01-07 14:52:00|15979.96|15979.96|15979.96|15979.96|15979.96|15979.96|15979.96|15979.96|0
1641567130000|2022-01-07 14:52:10|15976.03|15976.03|15976.03|15976.03|15976.03|15976.03|15976.03|15976.03|0
1641567150000|2022-01-07 14:52:30|15974.83|15974.83|15974.83|15974.83|15974.83|15974.83|15974.83|15974.83|0
1641567180000|2022-01-07 14:53:00|15976.03|15976.03|15983.88|15983.88|15983.88|15983.88|15976.03|15976.03|0
1641567190000|2022-01-07 14:53:10|15982.5|15982.5|15982.5|15982.5|15982.5|15982.5|15982.5|15982.5|0
1641567200000|2022-01-07 14:53:20|15981.12|15981.12|15982.5|15982.5|15982.5|15982.5|15981.12|15981.12|0
1641567230000|2022-01-07 14:53:50|15982.09|15982.09|15982.09|15982.09|15982.09|15982.09|15982.09|15982.09|0
1641567260000|2022-01-07 14:54:20|15987.98|15987.98|15989.94|15989.94|15989.94|15989.94|15987.98|15987.98|0
1641567270000|2022-01-07 14:54:30|15993.87|15993.87|15995.83|15995.83|15995.83|15995.83|15993.87|15993.87|0
1641567360000|2022-01-07 14:56:00|15993.87|15993.87|15995.83|15995.83|15995.83|15995.83|15993.87|15993.87|0
1641567370000|2022-01-07 14:56:10|15993.87|15993.87|15993.87|15993.87|15993.87|15993.87|15993.87|15993.87|0
1641567380000|2022-01-07 14:56:20|15991.91|15991.91|15991.91|15991.91|15991.91|15991.91|15991.91|15991.91|0
1641567420000|2022-01-07 14:57:00|15995.83|15995.83|15995.83|15995.83|15995.83|15995.83|15995.83|15995.83|0
1641567540000|2022-01-07 14:59:00|15996.9|15996.9|15998.28|15998.28|15998.28|15998.28|15996.9|15996.9|0
1641567550000|2022-01-07 14:59:10|16001.05|16001.05|16003.71|16003.71|16004.4|16004.4|16001.05|16001.05|0
1641567560000|2022-01-07 14:59:20|16001.74|16001.74|15997.82|15997.82|16001.74|16001.74|15997.82|15997.82|0
1641567590000|2022-01-07 14:59:50|15997.13|15997.13|15998.51|15998.51|15998.51|15998.51|15997.13|15997.13|0
1641567600000|2022-01-07 15:00:00|15995.74|15995.74|15995.74|15995.74|15995.74|15995.74|15995.74|15995.74|0
1641567660000|2022-01-07 15:01:00|15987.89|15987.89|15986.51|15986.51|15987.89|15987.89|15986.51|15986.51|0
1641567670000|2022-01-07 15:01:10|15988.47|15988.47|15986.8|15986.8|15988.47|15988.47|15986.8|15986.8|0
1641567690000|2022-01-07 15:01:30|15984.83|15984.83|15984.83|15984.83|15984.83|15984.83|15984.83|15984.83|0
1641567710000|2022-01-07 15:01:50|15983.45|15983.45|15983.45|15983.45|15983.45|15983.45|15983.45|15983.45|0
1641567730000|2022-01-07 15:02:10|15981.49|15981.49|15981.49|15981.49|15981.49|15981.49|15981.49|15981.49|0
1641567740000|2022-01-07 15:02:20|15980.1|15980.1|15980.1|15980.1|15980.1|15980.1|15980.1|15980.1|0
1641567780000|2022-01-07 15:03:00|15978.9|15978.9|15978.9|15978.9|15978.9|15978.9|15978.9|15978.9|0
1641567790000|2022-01-07 15:03:10|15973.01|15973.01|15973.01|15973.01|15973.01|15973.01|15973.01|15973.01|0
1641567810000|2022-01-07 15:03:30|15971.05|15971.05|15971.46|15971.46|15971.46|15971.46|15971.05|15971.05|0
1641567820000|2022-01-07 15:03:40|15972.84|15972.84|15972.84|15972.84|15972.84|15972.84|15972.84|15972.84|0
1641567840000|2022-01-07 15:04:00|15970.88|15970.88|15974.81|15974.81|15974.81|15974.81|15970.88|15970.88|0
1641567880000|2022-01-07 15:04:40|15973.42|15973.42|15973.42|15973.42|15973.42|15973.42|15973.42|15973.42|0
1641567900000|2022-01-07 15:05:00|15971.46|15971.46|15971.46|15971.46|15971.46|15971.46|15971.46|15971.46|0
1641567930000|2022-01-07 15:05:30|15967.53|15967.53|15967.53|15967.53|15967.53|15967.53|15967.53|15967.53|0
1641567940000|2022-01-07 15:05:40|15969.5|15969.5|15970.08|15970.08|15970.08|15970.08|15968.11|15968.11|0
1641567960000|2022-01-07 15:06:00|15974|15974|15972.71|15972.71|15974|15974|15970.08|15970.08|0
1641567990000|2022-01-07 15:06:30|15971.33|15971.33|15971.33|15971.33|15971.33|15971.33|15971.33|15971.33|0
1641568000000|2022-01-07 15:06:40|15972.71|15972.71|15972.71|15972.71|15972.71|15972.71|15972.71|15972.71|0
1641568030000|2022-01-07 15:07:10|15976.64|15976.64|15978.88|15978.88|15978.88|15978.88|15976.11|15976.11|0
1641568040000|2022-01-07 15:07:20|15979.71|15979.71|15979.71|15979.71|15979.71|15979.71|15979.71|15979.71|0
1641568070000|2022-01-07 15:07:50|15978.33|15978.33|15978.33|15978.33|15978.33|15978.33|15978.33|15978.33|0
1641568080000|2022-01-07 15:08:00|15976.36|15976.36|15976.36|15976.36|15976.36|15976.36|15976.36|15976.36|0
1641568120000|2022-01-07 15:08:40|15975.83|15975.83|15975.83|15975.83|15975.83|15975.83|15975.83|15975.83|0
1641568160000|2022-01-07 15:09:20|15971.9|15971.9|15970.52|15970.52|15971.9|15971.9|15970.52|15970.52|0
1641568210000|2022-01-07 15:10:10|15974.45|15974.45|15974.45|15974.45|15974.45|15974.45|15974.45|15974.45|0
1641568310000|2022-01-07 15:11:50|15975.64|15975.64|15975.64|15975.64|15975.64|15975.64|15975.64|15975.64|0
1641568320000|2022-01-07 15:12:00|15977.03|15977.03|15982.34|15982.34|15982.34|15982.34|15977.03|15977.03|0
1641568330000|2022-01-07 15:12:10|15980.38|15980.38|15980.38|15980.38|15980.38|15980.38|15980.38|15980.38|0
1641568360000|2022-01-07 15:12:40|15981.44|15981.44|15985.6|15985.6|15986.98|15986.98|15981.44|15981.44|0
1641568380000|2022-01-07 15:13:00|15980.28|15980.28|15980.28|15980.28|15980.28|15980.28|15980.28|15980.28|0
1641568410000|2022-01-07 15:13:30|15980.82|15980.82|15980.82|15980.82|15980.82|15980.82|15980.82|15980.82|0
1641568450000|2022-01-07 15:14:10|15980|15980|15980|15980|15980|15980|15980|15980|0
1641568490000|2022-01-07 15:14:50|15978.62|15978.62|15978.62|15978.62|15978.62|15978.62|15978.62|15978.62|0
1641568520000|2022-01-07 15:15:20|15976.65|15976.65|15972.73|15972.73|15976.65|15976.65|15972.73|15972.73|0
1641568530000|2022-01-07 15:15:30|15971.34|15971.34|15975.27|15975.27|15975.27|15975.27|15971.34|15971.34|0
1641568600000|2022-01-07 15:16:40|15976.65|15976.65|15976.65|15976.65|15976.65|15976.65|15976.65|15976.65|0
1641568660000|2022-01-07 15:17:40|15974.69|15974.69|15976.65|15976.65|15976.65|15976.65|15974.69|15974.69|0
1641568670000|2022-01-07 15:17:50|15975.27|15975.27|15975.27|15975.27|15975.27|15975.27|15975.27|15975.27|0
1641568690000|2022-01-07 15:18:10|15973.31|15973.31|15973.31|15973.31|15973.31|15973.31|15973.31|15973.31|0
1641568700000|2022-01-07 15:18:20|15971.34|15971.34|15969.38|15969.38|15971.34|15971.34|15969.38|15969.38|0
1641568720000|2022-01-07 15:18:40|15968|15968|15968|15968|15969.38|15969.38|15968|15968|0
1641568730000|2022-01-07 15:18:50|15966.61|15966.61|15964.39|15964.39|15966.61|15966.61|15964.39|15964.39|0
1641568740000|2022-01-07 15:19:00|15962.79|15962.79|15962.79|15962.79|15962.79|15962.79|15962.79|15962.79|0
1641568750000|2022-01-07 15:19:10|15960.4|15960.4|15957.81|15957.81|15960.4|15960.4|15957.81|15957.81|0
1641568760000|2022-01-07 15:19:20|15959.2|15959.2|15957.81|15957.81|15959.2|15959.2|15957.81|15957.81|0
1641568770000|2022-01-07 15:19:30|15959.2|15959.2|15959.2|15959.2|15959.2|15959.2|15959.2|15959.2|0
1641568800000|2022-01-07 15:20:00|15957.24|15957.24|15957.24|15957.24|15957.24|15957.24|15957.24|15957.24|0
1641568810000|2022-01-07 15:20:10|15958.07|15958.07|15958.07|15958.07|15958.07|15958.07|15958.07|15958.07|0
1641568820000|2022-01-07 15:20:20|15960.03|15960.03|15960.03|15960.03|15960.03|15960.03|15960.03|15960.03|0
1641568830000|2022-01-07 15:20:30|15961.42|15961.42|15962.8|15962.8|15962.8|15962.8|15961.42|15961.42|0
1641568850000|2022-01-07 15:20:50|15960.03|15960.03|15956.11|15956.11|15960.03|15960.03|15956.11|15956.11|0
1641568900000|2022-01-07 15:21:40|15958.07|15958.07|15958.07|15958.07|15958.07|15958.07|15958.07|15958.07|0
1641568920000|2022-01-07 15:22:00|15962|15962|15962|15962|15962|15962|15962|15962|0
1641568940000|2022-01-07 15:22:20|15961.46|15961.46|15961.46|15961.46|15961.46|15961.46|15961.46|15961.46|0
1641568960000|2022-01-07 15:22:40|15960.93|15960.93|15960.93|15960.93|15960.93|15960.93|15960.93|15960.93|0
1641568990000|2022-01-07 15:23:10|15959.55|15959.55|15959.55|15959.55|15959.55|15959.55|15959.55|15959.55|0
1641569080000|2022-01-07 15:24:40|15960.93|15960.93|15960.93|15960.93|15960.93|15960.93|15960.93|15960.93|0
1641569100000|2022-01-07 15:25:00|15960.4|15960.4|15960.4|15960.4|15960.4|15960.4|15960.4|15960.4|0
1641569130000|2022-01-07 15:25:30|15962.36|15962.36|15965.13|15965.13|15965.13|15965.13|15960.4|15960.4|0
1641569160000|2022-01-07 15:26:00|15961.2|15961.2|15961.2|15961.2|15961.2|15961.2|15961.2|15961.2|0
1641569170000|2022-01-07 15:26:10|15960.67|15960.67|15956.74|15956.74|15960.67|15960.67|15956.74|15956.74|0
1641569290000|2022-01-07 15:28:10|15957.15|15957.15|15957.56|15957.56|15957.56|15957.56|15957.15|15957.15|0
1641569340000|2022-01-07 15:29:00|15958.09|15958.09|15958.09|15958.09|15958.09|15958.09|15958.09|15958.09|0
1641569380000|2022-01-07 15:29:40|15959.48|15959.48|15958.79|15958.79|15959.48|15959.48|15958.79|15958.79|0
1641569400000|2022-01-07 15:30:00|15958.09|15958.09|15958.09|15958.09|15958.09|15958.09|15958.09|15958.09|0
1641569410000|2022-01-07 15:30:10|15956.71|15956.71|15956.71|15956.71|15956.71|15956.71|15956.71|15956.71|0
1641569420000|2022-01-07 15:30:20|15962.6|15962.6|15960.64|15960.64|15962.6|15962.6|15960.64|15960.64|0
1641569430000|2022-01-07 15:30:30|15962.02|15962.02|15963.4|15963.4|15963.4|15963.4|15962.02|15962.02|0
1641569460000|2022-01-07 15:31:00|15964.24|15964.24|15964.24|15964.24|15964.24|15964.24|15964.24|15964.24|0
1641569470000|2022-01-07 15:31:10|15960.31|15960.31|15954.42|15954.42|15960.31|15960.31|15954.42|15954.42|0
1641569510000|2022-01-07 15:31:50|15950.5|15950.5|15950.5|15950.5|15950.5|15950.5|15950.5|15950.5|0
1641569540000|2022-01-07 15:32:20|15948.54|15948.54|15952.46|15952.46|15952.46|15952.46|15948.54|15948.54|0
1641569580000|2022-01-07 15:33:00|15953.66|15953.66|15953.66|15953.66|15953.66|15953.66|15953.66|15953.66|0
1641569590000|2022-01-07 15:33:10|15949.73|15949.73|15949.73|15949.73|15949.73|15949.73|15949.73|15949.73|0
1641569600000|2022-01-07 15:33:20|15948.35|15948.35|15944.42|15944.42|15950.31|15950.31|15944.42|15944.42|0
1641569610000|2022-01-07 15:33:30|15944.84|15944.84|15944.01|15944.01|15946.1|15946.1|15944.01|15944.01|0
1641569620000|2022-01-07 15:33:40|15940.08|15940.08|15944.62|15944.62|15944.62|15944.62|15940.08|15940.08|0
1641569640000|2022-01-07 15:34:00|15943.79|15943.79|15945.04|15945.04|15945.04|15945.04|15943.79|15943.79|0
1641569650000|2022-01-07 15:34:10|15943.08|15943.08|15943.08|15943.08|15943.08|15943.08|15943.08|15943.08|0
1641569660000|2022-01-07 15:34:20|15941.11|15941.11|15943.08|15943.08|15943.08|15943.08|15941.11|15941.11|0
1641569670000|2022-01-07 15:34:30|15939.15|15939.15|15939.15|15939.15|15939.15|15939.15|15939.15|15939.15|0
1641569680000|2022-01-07 15:34:40|15939.56|15939.56|15939.98|15939.98|15939.98|15939.98|15939.56|15939.56|0
1641569700000|2022-01-07 15:35:00|15951.75|15951.75|15949.79|15949.79|15951.75|15951.75|15949.79|15949.79|0
1641569740000|2022-01-07 15:35:40|15953.72|15953.72|15951.75|15951.75|15953.72|15953.72|15951.75|15951.75|0
1641569760000|2022-01-07 15:36:00|15947.83|15947.83|15947.83|15947.83|15947.83|15947.83|15947.83|15947.83|0
1641569780000|2022-01-07 15:36:20|15951.75|15951.75|15951.75|15951.75|15951.75|15951.75|15951.75|15951.75|0
1641569800000|2022-01-07 15:36:40|15945.87|15945.87|15945.87|15945.87|15945.87|15945.87|15945.87|15945.87|0
1641569810000|2022-01-07 15:36:50|15946.56|15946.56|15945.87|15945.87|15946.56|15946.56|15945.87|15945.87|0
1641569820000|2022-01-07 15:37:00|15944.48|15944.48|15943.41|15943.41|15944.48|15944.48|15943.41|15943.41|0
1641569830000|2022-01-07 15:37:10|15944.48|15944.48|15943.1|15943.1|15944.48|15944.48|15943.1|15943.1|0
1641569840000|2022-01-07 15:37:20|15942.68|15942.68|15945.48|15945.48|15945.48|15945.48|15942.68|15942.68|0
1641569850000|2022-01-07 15:37:30|15941.55|15941.55|15941.55|15941.55|15941.55|15941.55|15941.55|15941.55|0
1641569860000|2022-01-07 15:37:40|15945.48|15945.48|15945.48|15945.48|15945.48|15945.48|15945.48|15945.48|0
1641569870000|2022-01-07 15:37:50|15943.51|15943.51|15940.17|15940.17|15943.51|15943.51|15940.17|15940.17|0
1641569880000|2022-01-07 15:38:00|15938.78|15938.78|15938.78|15938.78|15938.78|15938.78|15938.78|15938.78|0
1641569890000|2022-01-07 15:38:10|15937.4|15937.4|15939.36|15939.36|15939.36|15939.36|15935.44|15935.44|0
1641569900000|2022-01-07 15:38:20|15941.32|15941.32|15935.44|15935.44|15941.32|15941.32|15935.44|15935.44|0
1641569920000|2022-01-07 15:38:40|15934.05|15934.05|15934.05|15934.05|15934.05|15934.05|15934.05|15934.05|0
1641569940000|2022-01-07 15:39:00|15930.13|15930.13|15936.01|15936.01|15936.01|15936.01|15930.13|15930.13|0
1641569950000|2022-01-07 15:39:10|15940.17|15940.17|15937.63|15937.63|15941.55|15941.55|15937.63|15937.63|0
1641569960000|2022-01-07 15:39:20|15936.24|15936.24|15936.24|15936.24|15936.24|15936.24|15936.24|15936.24|0
1641569970000|2022-01-07 15:39:30|15938.2|15938.2|15936.24|15936.24|15938.2|15938.2|15936.24|15936.24|0
1641569980000|2022-01-07 15:39:40|15937.5|15937.5|15933.57|15933.57|15937.5|15937.5|15933.57|15933.57|0
1641570000000|2022-01-07 15:40:00|15931.61|15931.61|15929.64|15929.64|15931.61|15931.61|15929.64|15929.64|0
1641570010000|2022-01-07 15:40:10|15935.53|15935.53|15939.46|15939.46|15939.46|15939.46|15935.53|15935.53|0
1641570020000|2022-01-07 15:40:20|15940.66|15940.66|15940.66|15940.66|15940.66|15940.66|15940.66|15940.66|0
1641570050000|2022-01-07 15:40:50|15944.58|15944.58|15942.62|15942.62|15948.51|15948.51|15942.62|15942.62|0
1641570080000|2022-01-07 15:41:20|15943.15|15943.15|15942.09|15942.09|15943.15|15943.15|15942.09|15942.09|0
1641570110000|2022-01-07 15:41:50|15943.34|15943.34|15942.09|15942.09|15949.23|15949.23|15942.09|15942.09|0
1641570130000|2022-01-07 15:42:10|15944.05|15944.05|15944.05|15944.05|15944.05|15944.05|15944.05|15944.05|0
1641570170000|2022-01-07 15:42:50|15942.09|15942.09|15940.12|15940.12|15946.01|15946.01|15940.12|15940.12|0
1641570180000|2022-01-07 15:43:00|15942.09|15942.09|15942.09|15942.09|15942.09|15942.09|15942.09|15942.09|0
1641570190000|2022-01-07 15:43:10|15944.05|15944.05|15944.05|15944.05|15944.88|15944.88|15944.05|15944.05|0
1641570200000|2022-01-07 15:43:20|15944.88|15944.88|15944.88|15944.88|15944.88|15944.88|15944.88|15944.88|0
1641570220000|2022-01-07 15:43:40|15948.81|15948.81|15942.92|15942.92|15948.81|15948.81|15942.92|15942.92|0
1641570230000|2022-01-07 15:43:50|15939|15939|15939|15939|15939|15939|15939|15939|0
1641570240000|2022-01-07 15:44:00|15937.03|15937.03|15935.07|15935.07|15937.03|15937.03|15935.07|15935.07|0
1641570270000|2022-01-07 15:44:30|15933.11|15933.11|15933.11|15933.11|15933.11|15933.11|15933.11|15933.11|0
1641570310000|2022-01-07 15:45:10|15937.03|15937.03|15937.03|15937.03|15937.03|15937.03|15937.03|15937.03|0
1641570320000|2022-01-07 15:45:20|15935.07|15935.07|15935.07|15935.07|15935.07|15935.07|15935.07|15935.07|0
1641570330000|2022-01-07 15:45:30|15933.11|15933.11|15935.07|15935.07|15935.07|15935.07|15933.11|15933.11|0
1641570360000|2022-01-07 15:46:00|15933.69|15933.69|15936.78|15936.78|15936.78|15936.78|15932.85|15932.85|0
1641570380000|2022-01-07 15:46:20|15932.43|15932.43|15933.27|15933.27|15933.27|15933.27|15932.43|15932.43|0
1641570400000|2022-01-07 15:46:40|15932.85|15932.85|15932.85|15932.85|15932.85|15932.85|15932.85|15932.85|0
1641570430000|2022-01-07 15:47:10|15930.89|15930.89|15930.89|15930.89|15930.89|15930.89|15930.89|15930.89|0
1641570460000|2022-01-07 15:47:40|15932.85|15932.85|15928.92|15928.92|15932.85|15932.85|15928.92|15928.92|0
1641570490000|2022-01-07 15:48:10|15930.89|15930.89|15930.89|15930.89|15930.89|15930.89|15930.89|15930.89|0
1641570500000|2022-01-07 15:48:20|15932.85|15932.85|15932.85|15932.85|15932.85|15932.85|15932.85|15932.85|0
1641570530000|2022-01-07 15:48:50|15940.7|15940.7|15942.66|15942.66|15942.66|15942.66|15940.7|15940.7|0
1641570550000|2022-01-07 15:49:10|15943.48|15943.48|15943.48|15943.48|15943.48|15943.48|15943.48|15943.48|0
1641570570000|2022-01-07 15:49:30|15941.52|15941.52|15937.59|15937.59|15941.52|15941.52|15937.59|15937.59|0
1641570580000|2022-01-07 15:49:40|15936.21|15936.21|15932.86|15932.86|15936.21|15936.21|15932.86|15932.86|0
1641570600000|2022-01-07 15:50:00|15931.66|15931.66|15931.66|15931.66|15931.66|15931.66|15931.66|15931.66|0
1641570610000|2022-01-07 15:50:10|15930.28|15930.28|15932.82|15932.82|15932.82|15932.82|15928.89|15928.89|0
1641570660000|2022-01-07 15:51:00|15934.2|15934.2|15934.2|15934.2|15934.2|15934.2|15934.2|15934.2|0
1641570670000|2022-01-07 15:51:10|15932.24|15932.24|15928.32|15928.32|15932.24|15932.24|15928.32|15928.32|0
1641570680000|2022-01-07 15:51:20|15927.06|15927.06|15925.86|15925.86|15927.06|15927.06|15925.86|15925.86|0
1641570690000|2022-01-07 15:51:30|15923.9|15923.9|15923.9|15923.9|15925.86|15925.86|15923.9|15923.9|0
1641570700000|2022-01-07 15:51:40|15922.3|15922.3|15922.88|15922.88|15922.88|15922.88|15920.92|15920.92|0
1641570710000|2022-01-07 15:51:50|15918.95|15918.95|15916.99|15916.99|15918.95|15918.95|15916.99|15916.99|0
1641570720000|2022-01-07 15:52:00|15916.17|15916.17|15915.69|15915.69|15918.14|15918.14|15915.69|15915.69|0
1641570730000|2022-01-07 15:52:10|15916.75|15916.75|15916.75|15916.75|15916.75|15916.75|15916.75|15916.75|0
1641570740000|2022-01-07 15:52:20|15913.98|15913.98|15915.37|15915.37|15915.37|15915.37|15913.98|15913.98|0
1641570770000|2022-01-07 15:52:50|15909.48|15909.48|15909.48|15909.48|15909.48|15909.48|15909.48|15909.48|0
1641570780000|2022-01-07 15:53:00|15908.28|15908.28|15907.08|15907.08|15908.28|15908.28|15907.08|15907.08|0
1641570790000|2022-01-07 15:53:10|15905.89|15905.89|15905.89|15905.89|15905.89|15905.89|15905.89|15905.89|0
1641570800000|2022-01-07 15:53:20|15909.81|15909.81|15909.81|15909.81|15909.81|15909.81|15909.81|15909.81|0
1641570810000|2022-01-07 15:53:30|15910.35|15910.35|15910.35|15910.35|15910.35|15910.35|15910.35|15910.35|0
1641570820000|2022-01-07 15:53:40|15911.73|15911.73|15911.73|15911.73|15911.73|15911.73|15911.73|15911.73|0
1641570830000|2022-01-07 15:53:50|15910.91|15910.91|15920.73|15920.73|15920.73|15920.73|15910.91|15910.91|0
1641570840000|2022-01-07 15:54:00|15921.93|15921.93|15921.93|15921.93|15921.93|15921.93|15921.93|15921.93|0
1641570850000|2022-01-07 15:54:10|15923.31|15923.31|15928.07|15928.07|15928.07|15928.07|15923.31|15923.31|0
1641570950000|2022-01-07 15:55:50|15926.11|15926.11|15924.15|15924.15|15926.11|15926.11|15924.15|15924.15|0
1641570970000|2022-01-07 15:56:10|15922.18|15922.18|15922.18|15922.18|15922.18|15922.18|15922.18|15922.18|0
1641570980000|2022-01-07 15:56:20|15922.59|15922.59|15923.41|15923.41|15923.41|15923.41|15922.59|15922.59|0
1641571000000|2022-01-07 15:56:40|15924.79|15924.79|15924.79|15924.79|15924.79|15924.79|15924.79|15924.79|0
1641571020000|2022-01-07 15:57:00|15925.99|15925.99|15925.99|15925.99|15925.99|15925.99|15925.99|15925.99|0
1641571030000|2022-01-07 15:57:10|15926.81|15926.81|15926.81|15926.81|15926.81|15926.81|15926.81|15926.81|0
1641571060000|2022-01-07 15:57:40|15930.73|15930.73|15930.73|15930.73|15930.73|15930.73|15930.73|15930.73|0
1641571070000|2022-01-07 15:57:50|15930.32|15930.32|15931.51|15931.51|15931.51|15931.51|15930.32|15930.32|0
1641571080000|2022-01-07 15:58:00|15930.13|15930.13|15922.28|15922.28|15930.13|15930.13|15922.28|15922.28|0
1641571100000|2022-01-07 15:58:20|15918.35|15918.35|15918.46|15918.46|15918.46|15918.46|15916.39|15916.39|0
1641571130000|2022-01-07 15:58:50|15917.62|15917.62|15917.62|15917.62|15917.62|15917.62|15917.62|15917.62|0
1641571160000|2022-01-07 15:59:20|15923.51|15923.51|15916.24|15916.24|15923.51|15923.51|15916.24|15916.24|0
1641571170000|2022-01-07 15:59:30|15917.62|15917.62|15917.62|15917.62|15917.62|15917.62|15917.62|15917.62|0
1641571190000|2022-01-07 15:59:50|15923.51|15923.51|15925.47|15925.47|15925.47|15925.47|15923.51|15923.51|0
1641571200000|2022-01-07 16:00:00|15924.09|15924.09|15925.47|15925.47|15925.47|15925.47|15924.09|15924.09|0
1641571210000|2022-01-07 16:00:10|15926.29|15926.29|15926.29|15926.29|15926.29|15926.29|15926.29|15926.29|0
1641571240000|2022-01-07 16:00:40|15934.14|15934.14|15934.14|15934.14|15934.14|15934.14|15934.14|15934.14|0
1641571260000|2022-01-07 16:01:00|15932.18|15932.18|15933.38|15933.38|15933.38|15933.38|15932.18|15932.18|0
1641571300000|2022-01-07 16:01:40|15937.34|15937.34|15937.34|15937.34|15937.34|15937.34|15937.34|15937.34|0
1641571310000|2022-01-07 16:01:50|15937.88|15937.88|15936.28|15936.28|15937.88|15937.88|15936.28|15936.28|0
1641571330000|2022-01-07 16:02:10|15950.02|15950.02|15950.43|15950.43|15950.43|15950.43|15950.02|15950.02|0
1641571340000|2022-01-07 16:02:20|15948.47|15948.47|15948.47|15948.47|15948.47|15948.47|15948.47|15948.47|0
1641571350000|2022-01-07 16:02:30|15947.93|15947.93|15948.47|15948.47|15948.47|15948.47|15947.93|15947.93|0
1641571360000|2022-01-07 16:02:40|15946.5|15946.5|15945.81|15945.81|15946.5|15946.5|15945.81|15945.81|0
1641571400000|2022-01-07 16:03:20|15945.12|15945.12|15945.12|15945.12|15945.12|15945.12|15943.73|15943.73|0
1641571420000|2022-01-07 16:03:40|15947.08|15947.08|15947.08|15947.08|15947.08|15947.08|15947.08|15947.08|0
1641571490000|2022-01-07 16:04:50|15949.04|15949.04|15949.04|15949.04|15949.04|15949.04|15949.04|15949.04|0
1641571500000|2022-01-07 16:05:00|15951.01|15951.01|15951.01|15951.01|15951.01|15951.01|15951.01|15951.01|0
1641571540000|2022-01-07 16:05:40|15952.39|15952.39|15946.5|15946.5|15952.39|15952.39|15946.5|15946.5|0
1641571550000|2022-01-07 16:05:50|15944.54|15944.54|15948.47|15948.47|15948.47|15948.47|15944.54|15944.54|0
1641571560000|2022-01-07 16:06:00|15949.28|15949.28|15947.9|15947.9|15949.28|15949.28|15947.9|15947.9|0
1641571620000|2022-01-07 16:07:00|15948.43|15948.43|15947.9|15947.9|15948.43|15948.43|15947.9|15947.9|0
1641571630000|2022-01-07 16:07:10|15948.43|15948.43|15950.39|15950.39|15950.39|15950.39|15948.43|15948.43|0
1641571640000|2022-01-07 16:07:20|15951.78|15951.78|15952.31|15952.31|15952.31|15952.31|15951.78|15951.78|0
1641571650000|2022-01-07 16:07:30|15954.27|15954.27|15954.27|15954.27|15954.27|15954.27|15954.27|15954.27|0
1641571670000|2022-01-07 16:07:50|15955.66|15955.66|15955.66|15955.66|15955.66|15955.66|15955.66|15955.66|0
1641571720000|2022-01-07 16:08:40|15955.24|15955.24|15955.24|15955.24|15955.24|15955.24|15955.24|15955.24|0
1641571730000|2022-01-07 16:08:50|15956.62|15956.62|15954.66|15954.66|15956.62|15956.62|15954.66|15954.66|0
1641571740000|2022-01-07 16:09:00|15953.83|15953.83|15947.52|15947.52|15953.83|15953.83|15947.52|15947.52|0
1641571750000|2022-01-07 16:09:10|15945.56|15945.56|15945.56|15945.56|15945.56|15945.56|15945.56|15945.56|0
1641571760000|2022-01-07 16:09:20|15944.17|15944.17|15944.17|15944.17|15944.17|15944.17|15944.17|15944.17|0
1641571800000|2022-01-07 16:10:00|15945.56|15945.56|15945.56|15945.56|15945.56|15945.56|15945.56|15945.56|0
1641571820000|2022-01-07 16:10:20|15947.52|15947.52|15947.52|15947.52|15947.52|15947.52|15946.13|15946.13|0
1641571850000|2022-01-07 16:10:50|15948.9|15948.9|15948.9|15948.9|15948.9|15948.9|15948.9|15948.9|0
1641571870000|2022-01-07 16:11:10|15952.83|15952.83|15951.44|15951.44|15952.83|15952.83|15951.44|15951.44|0
1641571880000|2022-01-07 16:11:20|15949.48|15949.48|15949.48|15949.48|15949.48|15949.48|15949.48|15949.48|0
1641571890000|2022-01-07 16:11:30|15953.41|15953.41|15953.41|15953.41|15953.41|15953.41|15953.41|15953.41|0
1641571920000|2022-01-07 16:12:00|15951.44|15951.44|15951.44|15951.44|15951.44|15951.44|15951.44|15951.44|0
1641571950000|2022-01-07 16:12:30|15949.48|15949.48|15949.48|15949.48|15949.48|15949.48|15949.48|15949.48|0
1641571970000|2022-01-07 16:12:50|15950.3|15950.3|15948.91|15948.91|15950.3|15950.3|15948.91|15948.91|0
1641572000000|2022-01-07 16:13:20|15947.85|15947.85|15947.85|15947.85|15947.85|15947.85|15947.85|15947.85|0
1641572030000|2022-01-07 16:13:50|15943.92|15943.92|15941.55|15941.55|15943.92|15943.92|15941.55|15941.55|0
1641572040000|2022-01-07 16:14:00|15942.08|15942.08|15942.08|15942.08|15942.08|15942.08|15942.08|15942.08|0
1641572050000|2022-01-07 16:14:10|15940.12|15940.12|15940.12|15940.12|15940.12|15940.12|15940.12|15940.12|0
1641572070000|2022-01-07 16:14:30|15939.7|15939.7|15938.87|15938.87|15939.7|15939.7|15938.87|15938.87|0
1641572080000|2022-01-07 16:14:40|15938.45|15938.45|15937.06|15937.06|15938.45|15938.45|15937.06|15937.06|0
1641572090000|2022-01-07 16:14:50|15935.1|15935.1|15935.29|15935.29|15936.49|15936.49|15935.1|15935.1|0
1641572100000|2022-01-07 16:15:00|15935.7|15935.7|15935.7|15935.7|15935.7|15935.7|15935.7|15935.7|0
1641572130000|2022-01-07 16:15:30|15936.89|15936.89|15936.89|15936.89|15936.89|15936.89|15936.89|15936.89|0
1641572140000|2022-01-07 16:15:40|15936.48|15936.48|15936.48|15936.48|15936.48|15936.48|15936.48|15936.48|0
1641572160000|2022-01-07 16:16:00|15938.44|15938.44|15938.44|15938.44|15938.44|15938.44|15938.44|15938.44|0
1641572190000|2022-01-07 16:16:30|15940.4|15940.4|15940.4|15940.4|15940.4|15940.4|15940.4|15940.4|0
1641572200000|2022-01-07 16:16:40|15938.44|15938.44|15938.44|15938.44|15938.44|15938.44|15938.44|15938.44|0
1641572220000|2022-01-07 16:17:00|15936.48|15936.48|15936.48|15936.48|15936.48|15936.48|15936.48|15936.48|0
1641572230000|2022-01-07 16:17:10|15940.4|15940.4|15940.4|15940.4|15940.4|15940.4|15940.4|15940.4|0
1641572240000|2022-01-07 16:17:20|15938.44|15938.44|15938.44|15938.44|15938.44|15938.44|15938.44|15938.44|0
1641572250000|2022-01-07 16:17:30|15934.51|15934.51|15936.48|15936.48|15936.48|15936.48|15932.55|15932.55|0
1641572260000|2022-01-07 16:17:40|15934.51|15934.51|15934.51|15934.51|15934.51|15934.51|15934.51|15934.51|0
1641572270000|2022-01-07 16:17:50|15932.55|15932.55|15932.55|15932.55|15932.55|15932.55|15932.55|15932.55|0
1641572290000|2022-01-07 16:18:10|15930.59|15930.59|15930.59|15930.59|15930.59|15930.59|15928.62|15928.62|0
1641572300000|2022-01-07 16:18:20|15928.62|15928.62|15928.62|15928.62|15928.62|15928.62|15928.62|15928.62|0
1641572320000|2022-01-07 16:18:40|15926.66|15926.66|15926.66|15926.66|15926.66|15926.66|15926.66|15926.66|0
1641572330000|2022-01-07 16:18:50|15924.7|15924.7|15924.7|15924.7|15924.7|15924.7|15924.7|15924.7|0
1641572340000|2022-01-07 16:19:00|15926.66|15926.66|15930.59|15930.59|15930.59|15930.59|15926.66|15926.66|0
1641572350000|2022-01-07 16:19:10|15926.66|15926.66|15926.66|15926.66|15926.66|15926.66|15926.66|15926.66|0
1641572370000|2022-01-07 16:19:30|15932.55|15932.55|15928.62|15928.62|15932.55|15932.55|15928.62|15928.62|0
1641572390000|2022-01-07 16:19:50|15929.03|15929.03|15928.62|15928.62|15929.03|15929.03|15928.62|15928.62|0
1641572400000|2022-01-07 16:20:00|15930.59|15930.59|15934.51|15934.51|15934.51|15934.51|15930.59|15930.59|0
1641572410000|2022-01-07 16:20:10|15934.92|15934.92|15929.85|15929.85|15935.74|15935.74|15929.44|15929.44|0
1641572430000|2022-01-07 16:20:30|15931.81|15931.81|15931.81|15931.81|15931.81|15931.81|15931.81|15931.81|0
1641572460000|2022-01-07 16:21:00|15931|15931|15931|15931|15931|15931|15931|15931|0
1641572480000|2022-01-07 16:21:20|15929.03|15929.03|15929.03|15929.03|15929.03|15929.03|15929.03|15929.03|0
1641572490000|2022-01-07 16:21:30|15932.96|15932.96|15932.96|15932.96|15932.96|15932.96|15932.96|15932.96|0
1641572500000|2022-01-07 16:21:40|15934.92|15934.92|15934.92|15934.92|15934.92|15934.92|15934.92|15934.92|0
1641572510000|2022-01-07 16:21:50|15933.54|15933.54|15933.54|15933.54|15933.54|15933.54|15933.54|15933.54|0
1641572520000|2022-01-07 16:22:00|15931.57|15931.57|15933.54|15933.54|15933.54|15933.54|15929.61|15929.61|0
1641572560000|2022-01-07 16:22:40|15935.5|15935.5|15935.5|15935.5|15935.5|15935.5|15935.5|15935.5|0
1641572630000|2022-01-07 16:23:50|15931.57|15931.57|15931.57|15931.57|15931.57|15931.57|15931.57|15931.57|0
1641572650000|2022-01-07 16:24:10|15932.83|15932.83|15932.83|15932.83|15932.83|15932.83|15932.83|15932.83|0
1641572680000|2022-01-07 16:24:40|15938.72|15938.72|15938.72|15938.72|15938.72|15938.72|15938.72|15938.72|0
1641572710000|2022-01-07 16:25:10|15940.68|15940.68|15946.98|15946.98|15946.98|15946.98|15940.68|15940.68|0
1641572820000|2022-01-07 16:27:00|15947.81|15947.81|15947.81|15947.81|15947.81|15947.81|15946.43|15946.43|0
1641572830000|2022-01-07 16:27:10|15946.43|15946.43|15946.43|15946.43|15946.43|15946.43|15946.43|15946.43|0
1641572840000|2022-01-07 16:27:20|15942.5|15942.5|15942.5|15942.5|15942.5|15942.5|15942.5|15942.5|0
1641572860000|2022-01-07 16:27:40|15941.97|15941.97|15941.97|15941.97|15941.97|15941.97|15941.97|15941.97|0
1641572870000|2022-01-07 16:27:50|15940.01|15940.01|15940.01|15940.01|15940.01|15940.01|15940.01|15940.01|0
1641572880000|2022-01-07 16:28:00|15936.08|15936.08|15935.55|15935.55|15936.08|15936.08|15935.01|15935.01|0
1641572890000|2022-01-07 16:28:10|15936.36|15936.36|15936.77|15936.77|15936.77|15936.77|15936.36|15936.36|0
1641572900000|2022-01-07 16:28:20|15940.7|15940.7|15940.17|15940.17|15940.7|15940.7|15940.17|15940.17|0
1641572920000|2022-01-07 16:28:40|15938.2|15938.2|15938.2|15938.2|15938.2|15938.2|15938.2|15938.2|0
1641572930000|2022-01-07 16:28:50|15939.02|15939.02|15940.98|15940.98|15942.94|15942.94|15939.02|15939.02|0
1641572940000|2022-01-07 16:29:00|15939.02|15939.02|15945.74|15945.74|15945.74|15945.74|15937.06|15937.06|0
1641572950000|2022-01-07 16:29:10|15947.71|15947.71|15947.71|15947.71|15947.71|15947.71|15947.71|15947.71|0
1641572960000|2022-01-07 16:29:20|15948.24|15948.24|15948.05|15948.05|15948.24|15948.24|15946.86|15946.86|0
1641572970000|2022-01-07 16:29:30|15946.09|15946.09|15944.71|15944.71|15947.47|15947.47|15944.71|15944.71|0
1641572990000|2022-01-07 16:29:50|15940.78|15940.78|15937.56|15937.56|15940.78|15940.78|15937.56|15937.56|0
1641802500000|2022-01-10 08:15:00|15864.9|15864.9|15861.74|15861.74|15864.9|15864.9|15861.74|15861.74|0
1641802510000|2022-01-10 08:15:10|15857.81|15857.81|15855.43|15855.43|15857.81|15857.81|15855.43|15855.43|0
1641802520000|2022-01-10 08:15:20|15857.1|15857.1|15857.1|15857.1|15857.1|15857.1|15857.1|15857.1|0
1641802530000|2022-01-10 08:15:30|15851.22|15851.22|15850.15|15850.15|15851.22|15851.22|15850.15|15850.15|0
1641802540000|2022-01-10 08:15:40|15846.22|15846.22|15846.22|15846.22|15846.22|15846.22|15846.22|15846.22|0
1641802550000|2022-01-10 08:15:50|15843.45|15843.45|15846.22|15846.22|15846.22|15846.22|15843.45|15843.45|0
1641802560000|2022-01-10 08:16:00|15848.19|15848.19|15852.11|15852.11|15852.11|15852.11|15848.19|15848.19|0
1641802570000|2022-01-10 08:16:10|15852.93|15852.93|15846.81|15846.81|15852.93|15852.93|15846.81|15846.81|0
1641802620000|2022-01-10 08:17:00|15852.35|15852.35|15852.35|15852.35|15852.35|15852.35|15852.35|15852.35|0
1641802640000|2022-01-10 08:17:20|15849.58|15849.58|15837.8|15837.8|15849.58|15849.58|15835.84|15835.84|0
1641802690000|2022-01-10 08:18:10|15829.95|15829.95|15825.21|15825.21|15830.36|15830.36|15825.21|15825.21|0
1641802730000|2022-01-10 08:18:50|15827.34|15827.34|15828.94|15828.94|15829.47|15829.47|15826.81|15826.81|0
1641802750000|2022-01-10 08:19:10|15827.87|15827.87|15823.17|15823.17|15827.87|15827.87|15820.68|15820.68|0
1641802760000|2022-01-10 08:19:20|15821.21|15821.21|15819.83|15819.83|15821.21|15821.21|15819.83|15819.83|0
1641802800000|2022-01-10 08:20:00|15815.9|15815.9|15815.9|15815.9|15815.9|15815.9|15815.9|15815.9|0
1641802820000|2022-01-10 08:20:20|15818.67|15818.67|15818.67|15818.67|15818.67|15818.67|15818.67|15818.67|0
1641802840000|2022-01-10 08:20:40|15817.28|15817.28|15818.67|15818.67|15818.67|15818.67|15817.28|15817.28|0
1641802850000|2022-01-10 08:20:50|15828.48|15828.48|15806.89|15806.89|15830.45|15830.45|15806.89|15806.89|0
1641802860000|2022-01-10 08:21:00|15816.71|15816.71|15816.71|15816.71|15816.71|15816.71|15816.71|15816.71|0
1641802870000|2022-01-10 08:21:10|15812.55|15812.55|15803.89|15803.89|15812.55|15812.55|15803.89|15803.89|0
1641802880000|2022-01-10 08:21:20|15801.93|15801.93|15801.93|15801.93|15801.93|15801.93|15801.93|15801.93|0
1641802910000|2022-01-10 08:21:50|15803.89|15803.89|15811.75|15811.75|15811.75|15811.75|15803.89|15803.89|0
1641802930000|2022-01-10 08:22:10|15809.35|15809.35|15815.24|15815.24|15815.24|15815.24|15809.35|15809.35|0
1641802950000|2022-01-10 08:22:30|15813.28|15813.28|15811.31|15811.31|15813.28|15813.28|15811.31|15811.31|0
1641803000000|2022-01-10 08:23:20|15817.2|15817.2|15819.17|15819.17|15819.17|15819.17|15817.2|15817.2|0
1641803040000|2022-01-10 08:24:00|15818.1|15818.1|15815.43|15815.43|15818.1|15818.1|15815.43|15815.43|0
1641803070000|2022-01-10 08:24:30|15818.2|15818.2|15818.2|15818.2|15818.2|15818.2|15818.2|15818.2|0
1641803080000|2022-01-10 08:24:40|15802.5|15802.5|15800|15800|15802.5|15802.5|15800|15800|0
1641803100000|2022-01-10 08:25:00|15803.93|15803.93|15803.93|15803.93|15803.93|15803.93|15803.93|15803.93|0
1641803110000|2022-01-10 08:25:10|15805.31|15805.31|15805.31|15805.31|15805.31|15805.31|15805.31|15805.31|0
1641803140000|2022-01-10 08:25:40|15801.39|15801.39|15795.06|15795.06|15801.39|15801.39|15795.06|15795.06|0
1641803160000|2022-01-10 08:26:00|15793.68|15793.68|15792.3|15792.3|15793.68|15793.68|15792.3|15792.3|0
1641803200000|2022-01-10 08:26:40|15784.44|15784.44|15784.44|15784.44|15784.44|15784.44|15784.44|15784.44|0
1641803210000|2022-01-10 08:26:50|15782.48|15782.48|15784.44|15784.44|15784.44|15784.44|15782.48|15782.48|0
1641803220000|2022-01-10 08:27:00|15788.37|15788.37|15797.03|15797.03|15798.99|15798.99|15788.37|15788.37|0
1641803230000|2022-01-10 08:27:10|15798.99|15798.99|15801.53|15801.53|15802.92|15802.92|15798.99|15798.99|0
1641803250000|2022-01-10 08:27:30|15807.42|15807.42|15807.42|15807.42|15807.42|15807.42|15807.42|15807.42|0
1641803270000|2022-01-10 08:27:50|15811.35|15811.35|15811.35|15811.35|15811.35|15811.35|15811.35|15811.35|0
1641803280000|2022-01-10 08:28:00|15813.31|15813.31|15814.51|15814.51|15814.51|15814.51|15813.31|15813.31|0
1641803310000|2022-01-10 08:28:30|15810.58|15810.58|15810.58|15810.58|15810.58|15810.58|15810.58|15810.58|0
1641803320000|2022-01-10 08:28:40|15816.47|15816.47|15816.47|15816.47|15816.47|15816.47|15816.47|15816.47|0
1641803370000|2022-01-10 08:29:30|15820.62|15820.62|15820.62|15820.62|15820.62|15820.62|15820.62|15820.62|0
1641803390000|2022-01-10 08:29:50|15821.04|15821.04|15821.04|15821.04|15821.04|15821.04|15821.04|15821.04|0
1641803400000|2022-01-10 08:30:00|15819.08|15819.08|15818.01|15818.01|15819.61|15819.61|15818.01|15818.01|0
1641803420000|2022-01-10 08:30:20|15814.09|15814.09|15812.7|15812.7|15814.09|15814.09|15812.7|15812.7|0
1641803430000|2022-01-10 08:30:30|15806.81|15806.81|15806.81|15806.81|15806.81|15806.81|15806.81|15806.81|0
1641803460000|2022-01-10 08:31:00|15804.04|15804.04|15794.9|15794.9|15804.04|15804.04|15794.9|15794.9|0
1641803490000|2022-01-10 08:31:30|15781.16|15781.16|15781.16|15781.16|15781.16|15781.16|15781.16|15781.16|0
1641803540000|2022-01-10 08:32:20|15782.54|15782.54|15782.54|15782.54|15782.54|15782.54|15782.54|15782.54|0
1641803590000|2022-01-10 08:33:10|15784.14|15784.14|15784.68|15784.68|15784.68|15784.68|15784.14|15784.14|0
1641803600000|2022-01-10 08:33:20|15785.74|15785.74|15783.61|15783.61|15785.74|15785.74|15783.61|15783.61|0
1641803610000|2022-01-10 08:33:30|15765.94|15765.94|15769.87|15769.87|15769.87|15769.87|15765.94|15765.94|0
1641803620000|2022-01-10 08:33:40|15767.1|15767.1|15770.78|15770.78|15772.99|15772.99|15767.1|15767.1|0
1641803630000|2022-01-10 08:33:50|15776.67|15776.67|15776.67|15776.67|15776.67|15776.67|15776.67|15776.67|0
1641803640000|2022-01-10 08:34:00|15773.9|15773.9|15773.9|15773.9|15773.9|15773.9|15773.9|15773.9|0
1641803660000|2022-01-10 08:34:20|15766.05|15766.05|15764.66|15764.66|15766.05|15766.05|15764.66|15764.66|0
1641803700000|2022-01-10 08:35:00|15766.05|15766.05|15766.05|15766.05|15766.05|15766.05|15766.05|15766.05|0
1641803720000|2022-01-10 08:35:20|15764.41|15764.41|15764.41|15764.41|15764.41|15764.41|15764.41|15764.41|0
1641803750000|2022-01-10 08:35:50|15763.03|15763.03|15763.03|15763.03|15763.03|15763.03|15763.03|15763.03|0
1641803760000|2022-01-10 08:36:00|15761.64|15761.64|15755.76|15755.76|15761.64|15761.64|15755.76|15755.76|0
1641803770000|2022-01-10 08:36:10|15755.35|15755.35|15756.16|15756.16|15756.16|15756.16|15755.35|15755.35|0
1641803780000|2022-01-10 08:36:20|15753.5|15753.5|15753.5|15753.5|15753.5|15753.5|15753.5|15753.5|0
1641803790000|2022-01-10 08:36:30|15749.57|15749.57|15747.18|15747.18|15749.57|15749.57|15747.18|15747.18|0
1641803820000|2022-01-10 08:37:00|15745.21|15745.21|15742.44|15742.44|15745.21|15745.21|15742.44|15742.44|0
1641803880000|2022-01-10 08:38:00|15740.48|15740.48|15744.41|15744.41|15744.41|15744.41|15740.48|15740.48|0
1641803890000|2022-01-10 08:38:10|15742.44|15742.44|15742.44|15742.44|15742.44|15742.44|15742.44|15742.44|0
1641803900000|2022-01-10 08:38:20|15746.37|15746.37|15746.37|15746.37|15746.37|15746.37|15746.37|15746.37|0
1641803920000|2022-01-10 08:38:40|15745.53|15745.53|15745.53|15745.53|15745.53|15745.53|15745.53|15745.53|0
1641803930000|2022-01-10 08:38:50|15749.46|15749.46|15751.42|15751.42|15751.42|15751.42|15749.46|15749.46|0
1641803940000|2022-01-10 08:39:00|15749.46|15749.46|15749.46|15749.46|15749.46|15749.46|15749.46|15749.46|0
1641803960000|2022-01-10 08:39:20|15748.08|15748.08|15752|15752|15752|15752|15744.15|15744.15|0
1641804000000|2022-01-10 08:40:00|15750.04|15750.04|15747.27|15747.27|15750.04|15750.04|15747.27|15747.27|0
1641804030000|2022-01-10 08:40:30|15751.2|15751.2|15751.2|15751.2|15751.2|15751.2|15751.2|15751.2|0
1641804040000|2022-01-10 08:40:40|15753.16|15753.16|15753.16|15753.16|15753.16|15753.16|15753.16|15753.16|0
1641804050000|2022-01-10 08:40:50|15757.09|15757.09|15751.2|15751.2|15757.09|15757.09|15747.27|15747.27|0
1641804080000|2022-01-10 08:41:20|15749.23|15749.23|15745.31|15745.31|15749.23|15749.23|15745.31|15745.31|0
1641804090000|2022-01-10 08:41:30|15744.11|15744.11|15744.11|15744.11|15744.11|15744.11|15744.11|15744.11|0
1641804110000|2022-01-10 08:41:50|15745.49|15745.49|15745.49|15745.49|15745.49|15745.49|15745.49|15745.49|0
1641804130000|2022-01-10 08:42:10|15744.11|15744.11|15744.11|15744.11|15744.11|15744.11|15744.11|15744.11|0
1641804140000|2022-01-10 08:42:20|15742.73|15742.73|15736.84|15736.84|15742.73|15742.73|15736.84|15736.84|0
1641804180000|2022-01-10 08:43:00|15735.45|15735.45|15734.07|15734.07|15735.45|15735.45|15734.07|15734.07|0
1641804200000|2022-01-10 08:43:20|15736.93|15736.93|15741.03|15741.03|15745.19|15745.19|15736.93|15736.93|0
1641804240000|2022-01-10 08:44:00|15735.14|15735.14|15735.14|15735.14|15735.14|15735.14|15735.14|15735.14|0
1641804260000|2022-01-10 08:44:20|15731.22|15731.22|15731.22|15731.22|15731.22|15731.22|15731.22|15731.22|0
1641804280000|2022-01-10 08:44:40|15729.83|15729.83|15733.76|15733.76|15733.76|15733.76|15729.83|15729.83|0
1641804310000|2022-01-10 08:45:10|15741.61|15741.61|15738.84|15738.84|15741.61|15741.61|15738.84|15738.84|0
1641804320000|2022-01-10 08:45:20|15730.99|15730.99|15730.99|15730.99|15730.99|15730.99|15730.99|15730.99|0
1641804360000|2022-01-10 08:46:00|15729.03|15729.03|15729.03|15729.03|15729.03|15729.03|15729.03|15729.03|0
1641804390000|2022-01-10 08:46:30|15721.18|15721.18|15717.25|15717.25|15721.18|15721.18|15717.25|15717.25|0
1641804400000|2022-01-10 08:46:40|15715.87|15715.87|15715.87|15715.87|15715.87|15715.87|15715.87|15715.87|0
1641804420000|2022-01-10 08:47:00|15709.98|15709.98|15705.22|15705.22|15709.98|15709.98|15705.22|15705.22|0
1641804430000|2022-01-10 08:47:10|15703.83|15703.83|15703.83|15703.83|15703.83|15703.83|15703.83|15703.83|0
1641804440000|2022-01-10 08:47:20|15701.87|15701.87|15701.87|15701.87|15701.87|15701.87|15701.87|15701.87|0
1641804470000|2022-01-10 08:47:50|15692.05|15692.05|15692.05|15692.05|15692.05|15692.05|15692.05|15692.05|0
1641804480000|2022-01-10 08:48:00|15697.94|15697.94|15701.87|15701.87|15701.87|15701.87|15697.94|15697.94|0
1641804510000|2022-01-10 08:48:30|15692.05|15692.05|15690.09|15690.09|15692.05|15692.05|15690.09|15690.09|0
1641804540000|2022-01-10 08:49:00|15692.05|15692.05|15694.02|15694.02|15694.02|15694.02|15692.05|15692.05|0
1641804550000|2022-01-10 08:49:10|15691.25|15691.25|15691.25|15691.25|15691.25|15691.25|15691.25|15691.25|0
1641804570000|2022-01-10 08:49:30|15692.63|15692.63|15692.63|15692.63|15692.63|15692.63|15692.63|15692.63|0
1641804580000|2022-01-10 08:49:40|15691.25|15691.25|15691.25|15691.25|15691.25|15691.25|15691.25|15691.25|0
1641804590000|2022-01-10 08:49:50|15694.02|15694.02|15694.02|15694.02|15694.02|15694.02|15694.02|15694.02|0
1641804600000|2022-01-10 08:50:00|15695.98|15695.98|15695.98|15695.98|15695.98|15695.98|15695.98|15695.98|0
1641804610000|2022-01-10 08:50:10|15697.36|15697.36|15697.36|15697.36|15697.36|15697.36|15697.36|15697.36|0
1641804620000|2022-01-10 08:50:20|15699.33|15699.33|15699.33|15699.33|15699.33|15699.33|15699.33|15699.33|0
1641804630000|2022-01-10 08:50:30|15703.25|15703.25|15703.25|15703.25|15703.25|15703.25|15703.25|15703.25|0
1641804650000|2022-01-10 08:50:50|15706.02|15706.02|15710.17|15710.17|15710.17|15710.17|15706.02|15706.02|0
1641804660000|2022-01-10 08:51:00|15704.29|15704.29|15704.29|15704.29|15704.29|15704.29|15704.29|15704.29|0
1641804670000|2022-01-10 08:51:10|15703.88|15703.88|15709.77|15709.77|15709.77|15709.77|15701.91|15701.91|0
1641804690000|2022-01-10 08:51:30|15701.91|15701.91|15700.53|15700.53|15703.88|15703.88|15698.57|15698.57|0
1641804700000|2022-01-10 08:51:40|15701.91|15701.91|15701.91|15701.91|15701.91|15701.91|15701.91|15701.91|0
1641804710000|2022-01-10 08:51:50|15705.84|15705.84|15705.84|15705.84|15705.84|15705.84|15701.91|15701.91|0
1641804730000|2022-01-10 08:52:10|15707.8|15707.8|15707.8|15707.8|15707.8|15707.8|15707.8|15707.8|0
1641804760000|2022-01-10 08:52:40|15701.91|15701.91|15699.15|15699.15|15701.91|15701.91|15699.15|15699.15|0
1641804770000|2022-01-10 08:52:50|15703.07|15703.07|15703.07|15703.07|15703.07|15703.07|15703.07|15703.07|0
1641804790000|2022-01-10 08:53:10|15704.46|15704.46|15704.46|15704.46|15704.46|15704.46|15704.46|15704.46|0
1641804800000|2022-01-10 08:53:20|15704.87|15704.87|15717.59|15717.59|15717.59|15717.59|15703.62|15703.62|0
1641804810000|2022-01-10 08:53:30|15720.36|15720.36|15722.32|15722.32|15722.32|15722.32|15720.36|15720.36|0
1641804820000|2022-01-10 08:53:40|15718.17|15718.17|15716.78|15716.78|15718.17|15718.17|15716.78|15716.78|0
1641804830000|2022-01-10 08:53:50|15722.67|15722.67|15722.67|15722.67|15722.67|15722.67|15722.67|15722.67|0
1641804840000|2022-01-10 08:54:00|15726.6|15726.6|15733.52|15733.52|15733.52|15733.52|15726.6|15726.6|0
1641804850000|2022-01-10 08:54:10|15730.75|15730.75|15734.9|15734.9|15734.9|15734.9|15730.75|15730.75|0
1641804860000|2022-01-10 08:54:20|15732.94|15732.94|15736.87|15736.87|15736.87|15736.87|15732.94|15732.94|0
1641804890000|2022-01-10 08:54:50|15744.72|15744.72|15744.72|15744.72|15744.72|15744.72|15744.72|15744.72|0
1641804900000|2022-01-10 08:55:00|15746.1|15746.1|15746.1|15746.1|15746.1|15746.1|15746.1|15746.1|0
1641804910000|2022-01-10 08:55:10|15748.87|15748.87|15742.4|15742.4|15748.87|15748.87|15741.02|15741.02|0
1641804940000|2022-01-10 08:55:40|15738.25|15738.25|15738.25|15738.25|15738.25|15738.25|15738.25|15738.25|0
1641804960000|2022-01-10 08:56:00|15741.02|15741.02|15739.06|15739.06|15741.02|15741.02|15739.06|15739.06|0
1641804970000|2022-01-10 08:56:10|15734.9|15734.9|15734.9|15734.9|15734.9|15734.9|15734.9|15734.9|0
1641804980000|2022-01-10 08:56:20|15737.67|15737.67|15737.67|15737.67|15737.67|15737.67|15737.67|15737.67|0
1641804990000|2022-01-10 08:56:30|15739.06|15739.06|15752.22|15752.22|15752.22|15752.22|15739.06|15739.06|0
1641805000000|2022-01-10 08:56:40|15754.99|15754.99|15754.99|15754.99|15754.99|15754.99|15754.99|15754.99|0
1641805010000|2022-01-10 08:56:50|15756.37|15756.37|15757.76|15757.76|15757.76|15757.76|15756.37|15756.37|0
1641805020000|2022-01-10 08:57:00|15754.99|15754.99|15749.45|15749.45|15754.99|15754.99|15746.68|15746.68|0
1641805040000|2022-01-10 08:57:20|15742.53|15742.53|15742.53|15742.53|15742.53|15742.53|15742.53|15742.53|0
1641805050000|2022-01-10 08:57:30|15745.3|15745.3|15745.3|15745.3|15745.3|15745.3|15745.3|15745.3|0
1641805080000|2022-01-10 08:58:00|15748.07|15748.07|15748.07|15748.07|15748.07|15748.07|15748.07|15748.07|0
1641805120000|2022-01-10 08:58:40|15750.03|15750.03|15768.73|15768.73|15768.73|15768.73|15750.03|15750.03|0
1641805130000|2022-01-10 08:58:50|15762.84|15762.84|15756.15|15756.15|15762.84|15762.84|15756.15|15756.15|0
1641805140000|2022-01-10 08:59:00|15758.28|15758.28|15756.26|15756.26|15759.88|15759.88|15754.12|15754.12|0
1641805160000|2022-01-10 08:59:20|15760.18|15760.18|15766.07|15766.07|15766.07|15766.07|15760.18|15760.18|0
1641805180000|2022-01-10 08:59:40|15762.15|15762.15|15753.59|15753.59|15762.15|15762.15|15753.59|15753.59|0
1641805200000|2022-01-10 09:00:00|15750.82|15750.82|15750.82|15750.82|15750.82|15750.82|15750.82|15750.82|0
1641805210000|2022-01-10 09:00:10|15752.21|15752.21|15752.21|15752.21|15752.21|15752.21|15752.21|15752.21|0
1641805230000|2022-01-10 09:00:30|15750.82|15750.82|15750.82|15750.82|15750.82|15750.82|15750.82|15750.82|0
1641805240000|2022-01-10 09:00:40|15752.21|15752.21|15752.21|15752.21|15752.21|15752.21|15752.21|15752.21|0
1641805250000|2022-01-10 09:00:50|15756.13|15756.13|15767.91|15767.91|15767.91|15767.91|15756.13|15756.13|0
1641805280000|2022-01-10 09:01:20|15767.08|15767.08|15767.08|15767.08|15767.08|15767.08|15767.08|15767.08|0
1641805290000|2022-01-10 09:01:30|15764.31|15764.31|15764.31|15764.31|15764.31|15764.31|15764.31|15764.31|0
1641805360000|2022-01-10 09:02:40|15754.49|15754.49|15753.11|15753.11|15754.49|15754.49|15753.11|15753.11|0
1641805370000|2022-01-10 09:02:50|15759|15759|15759|15759|15759|15759|15759|15759|0
1641805400000|2022-01-10 09:03:20|15760.96|15760.96|15760.96|15760.96|15760.96|15760.96|15760.96|15760.96|0
1641805420000|2022-01-10 09:03:40|15753.11|15753.11|15753.11|15753.11|15753.11|15753.11|15753.11|15753.11|0
1641805430000|2022-01-10 09:03:50|15747.22|15747.22|15747.22|15747.22|15747.22|15747.22|15747.22|15747.22|0
1641805450000|2022-01-10 09:04:10|15753.11|15753.11|15753.11|15753.11|15753.11|15753.11|15753.11|15753.11|0
1641805470000|2022-01-10 09:04:30|15754.74|15754.74|15752.78|15752.78|15754.74|15754.74|15752.78|15752.78|0
1641805480000|2022-01-10 09:04:40|15751.39|15751.39|15751.39|15751.39|15751.39|15751.39|15751.39|15751.39|0
1641805490000|2022-01-10 09:04:50|15750.58|15750.58|15748.66|15748.66|15750.58|15750.58|15748.66|15748.66|0
1641805510000|2022-01-10 09:05:10|15756.51|15756.51|15756.51|15756.51|15756.51|15756.51|15756.51|15756.51|0
1641805530000|2022-01-10 09:05:30|15746.7|15746.7|15746.7|15746.7|15746.7|15746.7|15746.7|15746.7|0
1641805550000|2022-01-10 09:05:50|15748.66|15748.66|15747.28|15747.28|15748.66|15748.66|15747.28|15747.28|0
1641805560000|2022-01-10 09:06:00|15755.13|15755.13|15753.16|15753.16|15755.13|15755.13|15753.16|15753.16|0
1641805570000|2022-01-10 09:06:10|15755.13|15755.13|15755.13|15755.13|15755.13|15755.13|15755.13|15755.13|0
1641805600000|2022-01-10 09:06:40|15754.59|15754.59|15754.59|15754.59|15754.59|15754.59|15754.59|15754.59|0
1641805610000|2022-01-10 09:06:50|15755.98|15755.98|15750.09|15750.09|15755.98|15755.98|15746.16|15746.16|0
1641805640000|2022-01-10 09:07:20|15750.62|15750.62|15750.62|15750.62|15750.62|15750.62|15750.62|15750.62|0
1641805650000|2022-01-10 09:07:30|15748.66|15748.66|15750.62|15750.62|15750.62|15750.62|15748.66|15748.66|0
1641805660000|2022-01-10 09:07:40|15751.69|15751.69|15751.69|15751.69|15751.69|15751.69|15751.69|15751.69|0
1641805690000|2022-01-10 09:08:10|15753.65|15753.65|15753.65|15753.65|15753.65|15753.65|15753.65|15753.65|0
1641805710000|2022-01-10 09:08:30|15752.27|15752.27|15754.23|15754.23|15754.23|15754.23|15752.27|15752.27|0
1641805720000|2022-01-10 09:08:40|15758.16|15758.16|15756.19|15756.19|15758.16|15758.16|15756.19|15756.19|0
1641805730000|2022-01-10 09:08:50|15758.16|15758.16|15758.16|15758.16|15758.16|15758.16|15758.16|15758.16|0
1641805740000|2022-01-10 09:09:00|15756.19|15756.19|15753.74|15753.74|15756.19|15756.19|15753.74|15753.74|0
1641805750000|2022-01-10 09:09:10|15749.82|15749.82|15749.82|15749.82|15749.82|15749.82|15749.82|15749.82|0
1641805780000|2022-01-10 09:09:40|15749|15749|15749|15749|15749|15749|15749|15749|0
1641805790000|2022-01-10 09:09:50|15757.31|15757.31|15757.31|15757.31|15757.31|15757.31|15757.31|15757.31|0
1641805800000|2022-01-10 09:10:00|15755.34|15755.34|15763.2|15763.2|15763.2|15763.2|15755.34|15755.34|0
1641805830000|2022-01-10 09:10:30|15762.79|15762.79|15760.82|15760.82|15762.79|15762.79|15760.82|15760.82|0
1641805880000|2022-01-10 09:11:20|15762.79|15762.79|15762.79|15762.79|15762.79|15762.79|15762.79|15762.79|0
1641805900000|2022-01-10 09:11:40|15756.9|15756.9|15756.9|15756.9|15756.9|15756.9|15756.9|15756.9|0
1641805910000|2022-01-10 09:11:50|15758.86|15758.86|15760.82|15760.82|15760.82|15760.82|15758.86|15758.86|0
1641805940000|2022-01-10 09:12:20|15761.89|15761.89|15761.89|15761.89|15761.89|15761.89|15761.89|15761.89|0
1641805960000|2022-01-10 09:12:40|15759.12|15759.12|15759.12|15759.12|15759.12|15759.12|15759.12|15759.12|0
1641805970000|2022-01-10 09:12:50|15766.97|15766.97|15763.05|15763.05|15766.97|15766.97|15763.05|15763.05|0
1641805980000|2022-01-10 09:13:00|15761.09|15761.09|15761.09|15761.09|15761.09|15761.09|15761.09|15761.09|0
1641806050000|2022-01-10 09:14:10|15759.41|15759.41|15759.41|15759.41|15759.41|15759.41|15759.41|15759.41|0
1641806080000|2022-01-10 09:14:40|15753.52|15753.52|15755.49|15755.49|15755.49|15755.49|15753.52|15753.52|0
1641806100000|2022-01-10 09:15:00|15756.87|15756.87|15756.87|15756.87|15756.87|15756.87|15756.87|15756.87|0
1641806160000|2022-01-10 09:16:00|15755.49|15755.49|15765.3|15765.3|15765.3|15765.3|15755.49|15755.49|0
1641806170000|2022-01-10 09:16:10|15763.34|15763.34|15765.3|15765.3|15765.3|15765.3|15763.34|15763.34|0
1641806210000|2022-01-10 09:16:50|15766.69|15766.69|15766.69|15766.69|15766.69|15766.69|15766.69|15766.69|0
1641806260000|2022-01-10 09:17:40|15772.58|15772.58|15785.16|15785.16|15785.16|15785.16|15772.58|15772.58|0
1641806280000|2022-01-10 09:18:00|15781.23|15781.23|15781.23|15781.23|15781.23|15781.23|15779.27|15779.27|0
1641806290000|2022-01-10 09:18:10|15779.27|15779.27|15777.31|15777.31|15779.27|15779.27|15777.31|15777.31|0
1641806300000|2022-01-10 09:18:20|15778.69|15778.69|15778.69|15778.69|15778.69|15778.69|15778.69|15778.69|0
1641806310000|2022-01-10 09:18:30|15777.31|15777.31|15777.31|15777.31|15777.31|15777.31|15777.31|15777.31|0
1641806340000|2022-01-10 09:19:00|15775.34|15775.34|15777.31|15777.31|15777.31|15777.31|15775.34|15775.34|0
1641806350000|2022-01-10 09:19:10|15779.27|15779.27|15779.27|15779.27|15779.27|15779.27|15779.27|15779.27|0
1641806380000|2022-01-10 09:19:40|15777.89|15777.89|15777.89|15777.89|15777.89|15777.89|15777.89|15777.89|0
1641806430000|2022-01-10 09:20:30|15780.66|15780.66|15792.43|15792.43|15792.43|15792.43|15780.66|15780.66|0
1641806450000|2022-01-10 09:20:50|15793.82|15793.82|15795.2|15795.2|15795.2|15795.2|15793.82|15793.82|0
1641806480000|2022-01-10 09:21:20|15796.43|15796.43|15796.43|15796.43|15796.43|15796.43|15796.43|15796.43|0
1641806490000|2022-01-10 09:21:30|15797.65|15797.65|15797.65|15797.65|15797.65|15797.65|15797.65|15797.65|0
1641806510000|2022-01-10 09:21:50|15796.27|15796.27|15796.27|15796.27|15796.27|15796.27|15796.27|15796.27|0
1641806520000|2022-01-10 09:22:00|15794.88|15794.88|15794.88|15794.88|15794.88|15794.88|15794.88|15794.88|0
1641806530000|2022-01-10 09:22:10|15796.27|15796.27|15796.27|15796.27|15796.27|15796.27|15796.27|15796.27|0
1641806540000|2022-01-10 09:22:20|15792.34|15792.34|15788.42|15788.42|15792.34|15792.34|15788.42|15788.42|0
1641806570000|2022-01-10 09:22:50|15790.38|15790.38|15790.38|15790.38|15790.38|15790.38|15790.38|15790.38|0
1641806590000|2022-01-10 09:23:10|15788.99|15788.99|15788.99|15788.99|15788.99|15788.99|15788.99|15788.99|0
1641806630000|2022-01-10 09:23:50|15792.92|15792.92|15792.92|15792.92|15792.92|15792.92|15792.92|15792.92|0
1641806700000|2022-01-10 09:25:00|15787.03|15787.03|15787.03|15787.03|15787.03|15787.03|15787.03|15787.03|0
1641806710000|2022-01-10 09:25:10|15785.65|15785.65|15785.65|15785.65|15785.65|15785.65|15785.65|15785.65|0
1641806740000|2022-01-10 09:25:40|15779.76|15779.76|15779.76|15779.76|15779.76|15779.76|15779.76|15779.76|0
1641806790000|2022-01-10 09:26:30|15777.79|15777.79|15777.79|15777.79|15777.79|15777.79|15777.79|15777.79|0
1641806850000|2022-01-10 09:27:30|15781.72|15781.72|15781.72|15781.72|15781.72|15781.72|15781.72|15781.72|0
1641806860000|2022-01-10 09:27:40|15779.76|15779.76|15779.76|15779.76|15779.76|15779.76|15779.76|15779.76|0
1641806880000|2022-01-10 09:28:00|15781.72|15781.72|15781.72|15781.72|15781.72|15781.72|15781.72|15781.72|0
1641806890000|2022-01-10 09:28:10|15782.79|15782.79|15782.79|15782.79|15782.79|15782.79|15782.79|15782.79|0
1641806910000|2022-01-10 09:28:30|15776.9|15776.9|15776.9|15776.9|15776.9|15776.9|15776.9|15776.9|0
1641806920000|2022-01-10 09:28:40|15779.67|15779.67|15779.67|15779.67|15779.67|15779.67|15779.67|15779.67|0
1641806930000|2022-01-10 09:28:50|15785.56|15785.56|15785.56|15785.56|15785.56|15785.56|15785.56|15785.56|0
1641806940000|2022-01-10 09:29:00|15784.36|15784.36|15784.36|15784.36|15784.36|15784.36|15784.36|15784.36|0
1641806950000|2022-01-10 09:29:10|15785.74|15785.74|15785.74|15785.74|15785.74|15785.74|15785.74|15785.74|0
1641806970000|2022-01-10 09:29:30|15789.67|15789.67|15790.87|15790.87|15790.87|15790.87|15789.67|15789.67|0
1641807010000|2022-01-10 09:30:10|15791.4|15791.4|15794.6|15794.6|15794.6|15794.6|15791.4|15791.4|0
1641807020000|2022-01-10 09:30:20|15792.46|15792.46|15792.46|15792.46|15792.46|15792.46|15792.46|15792.46|0
1641807050000|2022-01-10 09:30:50|15790.5|15790.5|15788.54|15788.54|15790.5|15790.5|15788.54|15788.54|0
1641807070000|2022-01-10 09:31:10|15787.15|15787.15|15787.15|15787.15|15787.15|15787.15|15787.15|15787.15|0
1641807120000|2022-01-10 09:32:00|15785.19|15785.19|15785.19|15785.19|15785.19|15785.19|15785.19|15785.19|0
1641807130000|2022-01-10 09:32:10|15781.27|15781.27|15785.19|15785.19|15785.19|15785.19|15781.27|15781.27|0
1641807220000|2022-01-10 09:33:40|15789.12|15789.12|15789.12|15789.12|15789.12|15789.12|15789.12|15789.12|0
1641807240000|2022-01-10 09:34:00|15786.45|15786.45|15785.92|15785.92|15786.45|15786.45|15785.92|15785.92|0
1641807280000|2022-01-10 09:34:40|15784.53|15784.53|15784.53|15784.53|15784.53|15784.53|15784.53|15784.53|0
1641807290000|2022-01-10 09:34:50|15782.57|15782.57|15782.57|15782.57|15782.57|15782.57|15782.57|15782.57|0
1641807310000|2022-01-10 09:35:10|15781.37|15781.37|15781.37|15781.37|15781.37|15781.37|15781.37|15781.37|0
1641807360000|2022-01-10 09:36:00|15783.34|15783.34|15780.57|15780.57|15783.34|15783.34|15780.57|15780.57|0
1641807370000|2022-01-10 09:36:10|15782.53|15782.53|15785.3|15785.3|15785.3|15785.3|15782.53|15782.53|0
1641807380000|2022-01-10 09:36:20|15789.23|15789.23|15789.23|15789.23|15789.23|15789.23|15789.23|15789.23|0
1641807390000|2022-01-10 09:36:30|15791.62|15791.62|15793.01|15793.01|15793.01|15793.01|15791.62|15791.62|0
1641807420000|2022-01-10 09:37:00|15791.81|15791.81|15791.81|15791.81|15791.81|15791.81|15791.81|15791.81|0
1641807440000|2022-01-10 09:37:20|15789.85|15789.85|15789.85|15789.85|15789.85|15789.85|15789.85|15789.85|0
1641807450000|2022-01-10 09:37:30|15791.48|15791.48|15791.48|15791.48|15791.48|15791.48|15791.48|15791.48|0
1641807490000|2022-01-10 09:38:10|15790.09|15790.09|15785.36|15785.36|15791.48|15791.48|15785.36|15785.36|0
1641807570000|2022-01-10 09:39:30|15791.25|15791.25|15791.25|15791.25|15791.25|15791.25|15791.25|15791.25|0
1641807580000|2022-01-10 09:39:40|15787.33|15787.33|15787.33|15787.33|15787.33|15787.33|15787.33|15787.33|0
1641807600000|2022-01-10 09:40:00|15785.36|15785.36|15781.44|15781.44|15785.36|15785.36|15781.44|15781.44|0
1641807640000|2022-01-10 09:40:40|15780.05|15780.05|15780.05|15780.05|15780.05|15780.05|15780.05|15780.05|0
1641807670000|2022-01-10 09:41:10|15783.98|15783.98|15783.98|15783.98|15783.98|15783.98|15783.98|15783.98|0
1641807690000|2022-01-10 09:41:30|15780.05|15780.05|15780.05|15780.05|15780.05|15780.05|15780.05|15780.05|0
1641807780000|2022-01-10 09:43:00|15777.92|15777.92|15782.91|15782.91|15782.91|15782.91|15777.92|15777.92|0
1641807800000|2022-01-10 09:43:20|15784.3|15784.3|15784.3|15784.3|15784.3|15784.3|15784.3|15784.3|0
1641807810000|2022-01-10 09:43:30|15785.68|15785.68|15785.1|15785.1|15787.06|15787.06|15785.1|15785.1|0
1641807830000|2022-01-10 09:43:50|15781.18|15781.18|15781.18|15781.18|15781.18|15781.18|15781.18|15781.18|0
1641807940000|2022-01-10 09:45:40|15778.41|15778.41|15784.3|15784.3|15784.3|15784.3|15778.41|15778.41|0
1641807960000|2022-01-10 09:46:00|15782.91|15782.91|15782.91|15782.91|15782.91|15782.91|15782.91|15782.91|0
1641807970000|2022-01-10 09:46:10|15781.53|15781.53|15773.28|15773.28|15781.53|15781.53|15773.28|15773.28|0
1641808060000|2022-01-10 09:47:40|15779.17|15779.17|15779.17|15779.17|15779.17|15779.17|15779.17|15779.17|0
1641808110000|2022-01-10 09:48:30|15776.77|15776.77|15776.77|15776.77|15776.77|15776.77|15776.77|15776.77|0
1641808140000|2022-01-10 09:49:00|15778.73|15778.73|15776.77|15776.77|15778.73|15778.73|15776.77|15776.77|0
1641808150000|2022-01-10 09:49:10|15780.7|15780.7|15780.7|15780.7|15780.7|15780.7|15780.7|15780.7|0
1641808200000|2022-01-10 09:50:00|15782.08|15782.08|15782.08|15782.08|15782.08|15782.08|15782.08|15782.08|0
1641808210000|2022-01-10 09:50:10|15784.04|15784.04|15784.04|15784.04|15784.04|15784.04|15784.04|15784.04|0
1641808220000|2022-01-10 09:50:20|15782.82|15782.82|15782.82|15782.82|15782.82|15782.82|15782.82|15782.82|0
1641808230000|2022-01-10 09:50:30|15790.67|15790.67|15790.67|15790.67|15790.67|15790.67|15790.67|15790.67|0
1641808240000|2022-01-10 09:50:40|15791.2|15791.2|15791.2|15791.2|15791.2|15791.2|15791.2|15791.2|0
1641808260000|2022-01-10 09:51:00|15789.82|15789.82|15791.05|15791.05|15791.05|15791.05|15789.82|15789.82|0
1641808310000|2022-01-10 09:51:50|15789.66|15789.66|15789.66|15789.66|15789.66|15789.66|15789.66|15789.66|0
1641808320000|2022-01-10 09:52:00|15791.05|15791.05|15793.81|15793.81|15793.81|15793.81|15791.05|15791.05|0
1641808370000|2022-01-10 09:52:50|15785.96|15785.96|15787.92|15787.92|15787.92|15787.92|15785.96|15785.96|0
1641808410000|2022-01-10 09:53:30|15791.85|15791.85|15791.85|15791.85|15791.85|15791.85|15791.85|15791.85|0
1641808490000|2022-01-10 09:54:50|15789.08|15789.08|15789.08|15789.08|15789.08|15789.08|15789.08|15789.08|0
1641808500000|2022-01-10 09:55:00|15787.7|15787.7|15787.7|15787.7|15787.7|15787.7|15787.7|15787.7|0
1641808560000|2022-01-10 09:56:00|15783.77|15783.77|15783.77|15783.77|15783.77|15783.77|15783.77|15783.77|0
1641808610000|2022-01-10 09:56:50|15782.39|15782.39|15782.39|15782.39|15782.39|15782.39|15782.39|15782.39|0
1641808620000|2022-01-10 09:57:00|15781|15781|15781|15781|15781|15781|15781|15781|0
1641808640000|2022-01-10 09:57:20|15781.54|15781.54|15781.54|15781.54|15781.54|15781.54|15781.54|15781.54|0
1641808670000|2022-01-10 09:57:50|15784.3|15784.3|15784.3|15784.3|15784.3|15784.3|15784.3|15784.3|0
1641808690000|2022-01-10 09:58:10|15796.08|15796.08|15796.08|15796.08|15796.08|15796.08|15796.08|15796.08|0
1641808700000|2022-01-10 09:58:20|15801.97|15801.97|15801.97|15801.97|15801.97|15801.97|15801.97|15801.97|0
1641808730000|2022-01-10 09:58:50|15794.12|15794.12|15794.12|15794.12|15794.12|15794.12|15794.12|15794.12|0
1641808780000|2022-01-10 09:59:40|15798.05|15798.05|15798.05|15798.05|15798.05|15798.05|15798.05|15798.05|0
1641808790000|2022-01-10 09:59:50|15794.12|15794.12|15792.16|15792.16|15794.12|15794.12|15792.16|15792.16|0
1641808810000|2022-01-10 10:00:10|15788.23|15788.23|15788.23|15788.23|15788.23|15788.23|15788.23|15788.23|0
1641808820000|2022-01-10 10:00:20|15786.27|15786.27|15786.27|15786.27|15786.27|15786.27|15786.27|15786.27|0
1641808830000|2022-01-10 10:00:30|15785.86|15785.86|15786.68|15786.68|15786.68|15786.68|15785.86|15785.86|0
1641808850000|2022-01-10 10:00:50|15776.86|15776.86|15776.86|15776.86|15776.86|15776.86|15776.86|15776.86|0
1641808860000|2022-01-10 10:01:00|15778.82|15778.82|15778.82|15778.82|15778.82|15778.82|15778.82|15778.82|0
1641808890000|2022-01-10 10:01:30|15784.71|15784.71|15784.71|15784.71|15784.71|15784.71|15784.71|15784.71|0
1641808970000|2022-01-10 10:02:50|15786.1|15786.1|15786.1|15786.1|15786.1|15786.1|15786.1|15786.1|0
1641809000000|2022-01-10 10:03:20|15785.68|15785.68|15793.53|15793.53|15793.53|15793.53|15785.68|15785.68|0
1641809020000|2022-01-10 10:03:40|15797.46|15797.46|15797.46|15797.46|15797.46|15797.46|15797.46|15797.46|0
1641809030000|2022-01-10 10:03:50|15795.49|15795.49|15795.49|15795.49|15795.49|15795.49|15795.49|15795.49|0
1641809070000|2022-01-10 10:04:30|15794.11|15794.11|15795.49|15795.49|15795.49|15795.49|15794.11|15794.11|0
1641809080000|2022-01-10 10:04:40|15793.53|15793.53|15793.53|15793.53|15793.53|15793.53|15793.53|15793.53|0
1641809090000|2022-01-10 10:04:50|15795.49|15795.49|15795.49|15795.49|15795.49|15795.49|15795.49|15795.49|0
1641809150000|2022-01-10 10:05:50|15796.03|15796.03|15796.03|15796.03|15796.03|15796.03|15796.03|15796.03|0
1641809160000|2022-01-10 10:06:00|15797.09|15797.09|15791.21|15791.21|15797.09|15797.09|15791.21|15791.21|0
1641809220000|2022-01-10 10:07:00|15795.13|15795.13|15795.13|15795.13|15795.13|15795.13|15795.13|15795.13|0
1641809240000|2022-01-10 10:07:20|15799.28|15799.28|15799.28|15799.28|15799.28|15799.28|15799.28|15799.28|0
1641809260000|2022-01-10 10:07:40|15797.32|15797.32|15797.32|15797.32|15797.32|15797.32|15797.32|15797.32|0
1641809290000|2022-01-10 10:08:10|15798.55|15798.55|15798.55|15798.55|15798.55|15798.55|15798.55|15798.55|0
1641809300000|2022-01-10 10:08:20|15802.7|15802.7|15802.7|15802.7|15802.7|15802.7|15802.7|15802.7|0
1641809310000|2022-01-10 10:08:30|15796.81|15796.81|15796.81|15796.81|15796.81|15796.81|15796.81|15796.81|0
1641809340000|2022-01-10 10:09:00|15792.88|15792.88|15792.88|15792.88|15792.88|15792.88|15792.88|15792.88|0
1641809390000|2022-01-10 10:09:50|15798.77|15798.77|15798.24|15798.24|15798.77|15798.77|15798.24|15798.24|0
1641809400000|2022-01-10 10:10:00|15797.42|15797.42|15797.42|15797.42|15797.42|15797.42|15797.42|15797.42|0
1641809410000|2022-01-10 10:10:10|15795.46|15795.46|15795.46|15795.46|15795.46|15795.46|15795.46|15795.46|0
1641809460000|2022-01-10 10:11:00|15797.09|15797.09|15793.17|15793.17|15797.09|15797.09|15793.17|15793.17|0
1641809470000|2022-01-10 10:11:10|15795.13|15795.13|15794.85|15794.85|15795.66|15795.66|15794.85|15794.85|0
1641809480000|2022-01-10 10:11:20|15794.03|15794.03|15794.03|15794.03|15794.03|15794.03|15794.03|15794.03|0
1641809500000|2022-01-10 10:11:40|15793.62|15793.62|15793.62|15793.62|15793.62|15793.62|15793.62|15793.62|0
1641809520000|2022-01-10 10:12:00|15789.7|15789.7|15789.7|15789.7|15789.7|15789.7|15789.7|15789.7|0
1641809560000|2022-01-10 10:12:40|15789.29|15789.29|15789.29|15789.29|15789.29|15789.29|15789.29|15789.29|0
1641809580000|2022-01-10 10:13:00|15789.7|15789.7|15793.85|15793.85|15793.85|15793.85|15789.7|15789.7|0
1641809590000|2022-01-10 10:13:10|15787.96|15787.96|15789.92|15789.92|15789.92|15789.92|15787.96|15787.96|0
1641809600000|2022-01-10 10:13:20|15787.96|15787.96|15787.96|15787.96|15787.96|15787.96|15787.96|15787.96|0
1641809610000|2022-01-10 10:13:30|15789.92|15789.92|15791.89|15791.89|15791.89|15791.89|15786|15786|0
1641809620000|2022-01-10 10:13:40|15790.69|15790.69|15782.84|15782.84|15790.69|15790.69|15782.84|15782.84|0
1641809630000|2022-01-10 10:13:50|15784.8|15784.8|15786.76|15786.76|15786.76|15786.76|15784.8|15784.8|0
1641809650000|2022-01-10 10:14:10|15788.15|15788.15|15789.53|15789.53|15789.53|15789.53|15788.15|15788.15|0
1641809670000|2022-01-10 10:14:30|15787.57|15787.57|15781.68|15781.68|15787.57|15787.57|15781.68|15781.68|0
1641809680000|2022-01-10 10:14:40|15787.57|15787.57|15787.57|15787.57|15787.57|15787.57|15787.57|15787.57|0
1641809690000|2022-01-10 10:14:50|15786.18|15786.18|15786.18|15786.18|15786.18|15786.18|15786.18|15786.18|0
1641809700000|2022-01-10 10:15:00|15784.22|15784.22|15784.22|15784.22|15784.22|15784.22|15784.22|15784.22|0
1641809710000|2022-01-10 10:15:10|15784.75|15784.75|15784.75|15784.75|15784.75|15784.75|15784.75|15784.75|0
1641809720000|2022-01-10 10:15:20|15780.83|15780.83|15782.79|15782.79|15782.79|15782.79|15780.83|15780.83|0
1641809730000|2022-01-10 10:15:30|15780.83|15780.83|15780.83|15780.83|15780.83|15780.83|15780.83|15780.83|0
1641809740000|2022-01-10 10:15:40|15782.79|15782.79|15782.79|15782.79|15782.79|15782.79|15776.9|15776.9|0
1641809750000|2022-01-10 10:15:50|15776.9|15776.9|15776.9|15776.9|15776.9|15776.9|15776.9|15776.9|0
1641809820000|2022-01-10 10:17:00|15778.28|15778.28|15772.4|15772.4|15778.28|15778.28|15772.4|15772.4|0
1641809830000|2022-01-10 10:17:10|15771.01|15771.01|15769.63|15769.63|15771.01|15771.01|15769.63|15769.63|0
1641809920000|2022-01-10 10:18:40|15763.74|15763.74|15765.7|15765.7|15765.7|15765.7|15763.74|15763.74|0
1641809950000|2022-01-10 10:19:10|15764.32|15764.32|15764.32|15764.32|15764.32|15764.32|15764.32|15764.32|0
1641809960000|2022-01-10 10:19:20|15763.25|15763.25|15764.32|15764.32|15764.32|15764.32|15763.25|15763.25|0
1641809990000|2022-01-10 10:19:50|15770.21|15770.21|15770.21|15770.21|15770.21|15770.21|15770.21|15770.21|0
1641810020000|2022-01-10 10:20:20|15768.24|15768.24|15768.24|15768.24|15768.24|15768.24|15768.24|15768.24|0
1641810030000|2022-01-10 10:20:30|15770.21|15770.21|15770.21|15770.21|15770.21|15770.21|15770.21|15770.21|0
1641810040000|2022-01-10 10:20:40|15768.82|15768.82|15766.05|15766.05|15768.82|15768.82|15766.05|15766.05|0
1641810060000|2022-01-10 10:21:00|15765.24|15765.24|15762.87|15762.87|15765.24|15765.24|15760.49|15760.49|0
1641810100000|2022-01-10 10:21:40|15766.79|15766.79|15768.75|15768.75|15768.75|15768.75|15766.79|15766.79|0
1641810120000|2022-01-10 10:22:00|15768.35|15768.35|15768.35|15768.35|15768.35|15768.35|15768.35|15768.35|0
1641810150000|2022-01-10 10:22:30|15771.11|15771.11|15767.19|15767.19|15771.11|15771.11|15767.19|15767.19|0
1641810160000|2022-01-10 10:22:40|15765.23|15765.23|15763.26|15763.26|15765.23|15765.23|15763.26|15763.26|0
1641810170000|2022-01-10 10:22:50|15762.04|15762.04|15762.04|15762.04|15762.04|15762.04|15762.04|15762.04|0
1641810180000|2022-01-10 10:23:00|15762.85|15762.85|15761.47|15761.47|15762.85|15762.85|15761.47|15761.47|0
1641810190000|2022-01-10 10:23:10|15757.54|15757.54|15759.51|15759.51|15759.51|15759.51|15757.54|15757.54|0
1641810220000|2022-01-10 10:23:40|15758.12|15758.12|15754.2|15754.2|15758.12|15758.12|15754.2|15754.2|0
1641810230000|2022-01-10 10:23:50|15753|15753|15753|15753|15753|15753|15753|15753|0
1641810290000|2022-01-10 10:24:50|15747.11|15747.11|15749.07|15749.07|15749.07|15749.07|15747.11|15747.11|0
1641810390000|2022-01-10 10:26:30|15747.11|15747.11|15749.07|15749.07|15749.07|15749.07|15747.11|15747.11|0
1641810400000|2022-01-10 10:26:40|15747.69|15747.69|15747.69|15747.69|15747.69|15747.69|15747.69|15747.69|0
1641810450000|2022-01-10 10:27:30|15743.76|15743.76|15737.34|15737.34|15743.76|15743.76|15737.34|15737.34|0
1641810470000|2022-01-10 10:27:50|15735.38|15735.38|15735.38|15735.38|15735.38|15735.38|15735.38|15735.38|0
1641810490000|2022-01-10 10:28:10|15738.15|15738.15|15738.15|15738.15|15738.15|15738.15|15738.15|15738.15|0
1641810500000|2022-01-10 10:28:20|15744.03|15744.03|15745.42|15745.42|15745.42|15745.42|15744.03|15744.03|0
1641810510000|2022-01-10 10:28:30|15745.95|15745.95|15748.98|15748.98|15748.98|15748.98|15745.95|15745.95|0
1641810550000|2022-01-10 10:29:10|15750.37|15750.37|15750.37|15750.37|15750.37|15750.37|15750.37|15750.37|0
1641810590000|2022-01-10 10:29:50|15751.56|15751.56|15751.56|15751.56|15751.56|15751.56|15751.56|15751.56|0
1641810600000|2022-01-10 10:30:00|15753.53|15753.53|15753.53|15753.53|15753.53|15753.53|15753.53|15753.53|0
1641810620000|2022-01-10 10:30:20|15752.14|15752.14|15752.14|15752.14|15752.68|15752.68|15752.14|15752.14|0
1641810670000|2022-01-10 10:31:10|15754.11|15754.11|15754.11|15754.11|15754.11|15754.11|15754.11|15754.11|0
1641810720000|2022-01-10 10:32:00|15753.7|15753.7|15753.29|15753.29|15753.7|15753.7|15753.29|15753.29|0
1641810730000|2022-01-10 10:32:10|15747.4|15747.4|15746.87|15746.87|15747.4|15747.4|15746.87|15746.87|0
1641810790000|2022-01-10 10:33:10|15748.25|15748.25|15754.14|15754.14|15754.14|15754.14|15748.25|15748.25|0
1641810830000|2022-01-10 10:33:50|15756.1|15756.1|15756.1|15756.1|15756.1|15756.1|15756.1|15756.1|0
1641810850000|2022-01-10 10:34:10|15758.07|15758.07|15760.03|15760.03|15760.03|15760.03|15758.07|15758.07|0
1641810860000|2022-01-10 10:34:20|15763.95|15763.95|15763.95|15763.95|15763.95|15763.95|15763.95|15763.95|0
1641810890000|2022-01-10 10:34:50|15769.84|15769.84|15771.23|15771.23|15771.23|15771.23|15769.84|15769.84|0
1641810900000|2022-01-10 10:35:00|15767.3|15767.3|15767.3|15767.3|15767.3|15767.3|15767.3|15767.3|0
1641810910000|2022-01-10 10:35:10|15766.89|15766.89|15766.89|15766.89|15766.89|15766.89|15766.89|15766.89|0
1641810920000|2022-01-10 10:35:20|15768.28|15768.28|15768.28|15768.28|15768.28|15768.28|15768.28|15768.28|0
1641810930000|2022-01-10 10:35:30|15766.89|15766.89|15766.89|15766.89|15766.89|15766.89|15766.89|15766.89|0
1641810940000|2022-01-10 10:35:40|15765.51|15765.51|15765.51|15765.51|15765.51|15765.51|15765.51|15765.51|0
1641810950000|2022-01-10 10:35:50|15764.13|15764.13|15764.13|15764.13|15764.13|15764.13|15764.13|15764.13|0
1641810960000|2022-01-10 10:36:00|15768.05|15768.05|15768.05|15768.05|15768.05|15768.05|15768.05|15768.05|0
1641811020000|2022-01-10 10:37:00|15767.64|15767.64|15767.64|15767.64|15767.64|15767.64|15767.64|15767.64|0
1641811140000|2022-01-10 10:39:00|15766.58|15766.58|15764.08|15764.08|15766.58|15766.58|15764.08|15764.08|0
1641811150000|2022-01-10 10:39:10|15766.04|15766.04|15766.04|15766.04|15766.04|15766.04|15766.04|15766.04|0
1641811270000|2022-01-10 10:41:10|15764.08|15764.08|15764.08|15764.08|15764.08|15764.08|15762.7|15762.7|0
1641811290000|2022-01-10 10:41:30|15766.48|15766.48|15766.48|15766.48|15766.48|15766.48|15766.48|15766.48|0
1641811360000|2022-01-10 10:42:40|15764.51|15764.51|15762.55|15762.55|15764.51|15764.51|15762.55|15762.55|0
1641811370000|2022-01-10 10:42:50|15760.59|15760.59|15760.59|15760.59|15760.59|15760.59|15760.59|15760.59|0
1641811400000|2022-01-10 10:43:20|15759.39|15759.39|15759.39|15759.39|15759.39|15759.39|15759.39|15759.39|0
1641811410000|2022-01-10 10:43:30|15755.46|15755.46|15749.57|15749.57|15755.46|15755.46|15749.57|15749.57|0
1641811430000|2022-01-10 10:43:50|15743.69|15743.69|15743.69|15743.69|15743.69|15743.69|15743.69|15743.69|0
1641811590000|2022-01-10 10:46:30|15745.78|15745.78|15745.78|15745.78|15745.78|15745.78|15745.78|15745.78|0
1641811620000|2022-01-10 10:47:00|15747.74|15747.74|15750.51|15750.51|15750.51|15750.51|15747.74|15747.74|0
1641811630000|2022-01-10 10:47:10|15752.47|15752.47|15754.43|15754.43|15754.43|15754.43|15752.47|15752.47|0
1641811640000|2022-01-10 10:47:20|15750.51|15750.51|15746.91|15746.91|15750.51|15750.51|15746.91|15746.91|0
1641811650000|2022-01-10 10:47:30|15744.95|15744.95|15744.95|15744.95|15744.95|15744.95|15744.95|15744.95|0
1641811660000|2022-01-10 10:47:40|15742.99|15742.99|15742.99|15742.99|15742.99|15742.99|15742.99|15742.99|0
1641811680000|2022-01-10 10:48:00|15742.17|15742.17|15742.17|15742.17|15742.17|15742.17|15742.17|15742.17|0
1641811690000|2022-01-10 10:48:10|15744.13|15744.13|15744.13|15744.13|15744.13|15744.13|15744.13|15744.13|0
1641811730000|2022-01-10 10:48:50|15746.1|15746.1|15746.1|15746.1|15746.1|15746.1|15746.1|15746.1|0
1641811850000|2022-01-10 10:50:50|15746.63|15746.63|15746.63|15746.63|15746.63|15746.63|15746.63|15746.63|0
1641811910000|2022-01-10 10:51:50|15742.7|15742.7|15742.7|15742.7|15742.7|15742.7|15742.7|15742.7|0
1641811950000|2022-01-10 10:52:30|15741.64|15741.64|15741.64|15741.64|15741.64|15741.64|15741.64|15741.64|0
1641811980000|2022-01-10 10:53:00|15741.23|15741.23|15741.23|15741.23|15741.23|15741.23|15741.23|15741.23|0
1641812010000|2022-01-10 10:53:30|15739.27|15739.27|15739.27|15739.27|15739.27|15739.27|15739.27|15739.27|0
1641812030000|2022-01-10 10:53:50|15737.88|15737.88|15737.88|15737.88|15737.88|15737.88|15737.88|15737.88|0
1641812050000|2022-01-10 10:54:10|15735.11|15735.11|15735.11|15735.11|15735.11|15735.11|15735.11|15735.11|0
1641812060000|2022-01-10 10:54:20|15733.73|15733.73|15730.38|15730.38|15733.73|15733.73|15730.38|15730.38|0
1641812080000|2022-01-10 10:54:40|15732.34|15732.34|15730.38|15730.38|15732.34|15732.34|15730.38|15730.38|0
1641812170000|2022-01-10 10:56:10|15736.27|15736.27|15732.34|15732.34|15736.27|15736.27|15732.34|15732.34|0
1641812200000|2022-01-10 10:56:40|15730.38|15730.38|15728.42|15728.42|15730.38|15730.38|15728.42|15728.42|0
1641812220000|2022-01-10 10:57:00|15727.03|15727.03|15727.03|15727.03|15727.03|15727.03|15727.03|15727.03|0
1641812230000|2022-01-10 10:57:10|15719.18|15719.18|15717.8|15717.8|15719.18|15719.18|15717.8|15717.8|0
1641812260000|2022-01-10 10:57:40|15721.39|15721.39|15720.33|15720.33|15721.39|15721.39|15720.33|15720.33|0
1641812300000|2022-01-10 10:58:20|15724.25|15724.25|15724.25|15724.25|15724.25|15724.25|15724.25|15724.25|0
1641812310000|2022-01-10 10:58:30|15726.21|15726.21|15726.21|15726.21|15726.21|15726.21|15726.21|15726.21|0
1641812330000|2022-01-10 10:58:50|15728.98|15728.98|15728.98|15728.98|15728.98|15728.98|15728.98|15728.98|0
1641812370000|2022-01-10 10:59:30|15727.02|15727.02|15727.02|15727.02|15727.02|15727.02|15727.02|15727.02|0
1641812400000|2022-01-10 11:00:00|15726.49|15726.49|15726.49|15726.49|15726.49|15726.49|15726.49|15726.49|0
1641812440000|2022-01-10 11:00:40|15722.56|15722.56|15721.18|15721.18|15722.56|15722.56|15721.18|15721.18|0
1641812470000|2022-01-10 11:01:10|15719.79|15719.79|15719.79|15719.79|15719.79|15719.79|15719.79|15719.79|0
1641812490000|2022-01-10 11:01:30|15717.28|15717.28|15716.87|15716.87|15717.28|15717.28|15716.87|15716.87|0
1641812500000|2022-01-10 11:01:40|15713.27|15713.27|15713.27|15713.27|15713.27|15713.27|15713.27|15713.27|0
1641812510000|2022-01-10 11:01:50|15712.05|15712.05|15712.05|15712.05|15712.05|15712.05|15712.05|15712.05|0
1641812520000|2022-01-10 11:02:00|15711.63|15711.63|15711.63|15711.63|15711.63|15711.63|15711.63|15711.63|0
1641812570000|2022-01-10 11:02:50|15713.59|15713.59|15713.59|15713.59|15713.59|15713.59|15713.59|15713.59|0
1641812600000|2022-01-10 11:03:20|15714.41|15714.41|15714.41|15714.41|15714.41|15714.41|15714.41|15714.41|0
1641812610000|2022-01-10 11:03:30|15710.48|15710.48|15704.59|15704.59|15710.48|15710.48|15704.59|15704.59|0
1641812630000|2022-01-10 11:03:50|15706.56|15706.56|15706.56|15706.56|15706.56|15706.56|15706.56|15706.56|0
1641812640000|2022-01-10 11:04:00|15710.48|15710.48|15712.45|15712.45|15712.45|15712.45|15710.48|15710.48|0
1641812670000|2022-01-10 11:04:30|15711.06|15711.06|15711.06|15711.06|15711.06|15711.06|15711.06|15711.06|0
1641812690000|2022-01-10 11:04:50|15709.1|15709.1|15709.1|15709.1|15709.1|15709.1|15709.1|15709.1|0
1641812700000|2022-01-10 11:05:00|15705.17|15705.17|15705.17|15705.17|15705.17|15705.17|15705.17|15705.17|0
1641812770000|2022-01-10 11:06:10|15707.14|15707.14|15707.14|15707.14|15707.14|15707.14|15707.14|15707.14|0
1641812810000|2022-01-10 11:06:50|15705.75|15705.75|15705.75|15705.75|15705.75|15705.75|15705.75|15705.75|0
1641812860000|2022-01-10 11:07:40|15705.22|15705.22|15705.22|15705.22|15705.22|15705.22|15705.22|15705.22|0
1641812900000|2022-01-10 11:08:20|15703.26|15703.26|15703.26|15703.26|15703.26|15703.26|15703.26|15703.26|0
1641812920000|2022-01-10 11:08:40|15699.33|15699.33|15694.02|15694.02|15699.33|15699.33|15693.44|15693.44|0
1641812940000|2022-01-10 11:09:00|15695.98|15695.98|15699.91|15699.91|15699.91|15699.91|15695.98|15695.98|0
1641812950000|2022-01-10 11:09:10|15705.8|15705.8|15705.8|15705.8|15705.8|15705.8|15705.8|15705.8|0
1641813020000|2022-01-10 11:10:20|15701.87|15701.87|15701.87|15701.87|15701.87|15701.87|15701.87|15701.87|0
1641813040000|2022-01-10 11:10:40|15695.98|15695.98|15701.87|15701.87|15701.87|15701.87|15695.98|15695.98|0
1641813060000|2022-01-10 11:11:00|15697.94|15697.94|15697.94|15697.94|15697.94|15697.94|15697.94|15697.94|0
1641813080000|2022-01-10 11:11:20|15699.91|15699.91|15699.91|15699.91|15699.91|15699.91|15699.91|15699.91|0
1641813110000|2022-01-10 11:11:50|15701.11|15701.11|15700.57|15700.57|15701.11|15701.11|15700.57|15700.57|0
1641813120000|2022-01-10 11:12:00|15698.61|15698.61|15698.61|15698.61|15698.61|15698.61|15698.61|15698.61|0
1641813140000|2022-01-10 11:12:20|15697.23|15697.23|15697.23|15697.23|15697.23|15697.23|15697.23|15697.23|0
1641813230000|2022-01-10 11:13:50|15701.15|15701.15|15701.15|15701.15|15701.15|15701.15|15701.15|15701.15|0
1641813280000|2022-01-10 11:14:40|15697.23|15697.23|15694.85|15694.85|15697.23|15697.23|15694.85|15694.85|0
1641813300000|2022-01-10 11:15:00|15688.97|15688.97|15690.4|15690.4|15690.4|15690.4|15688.43|15688.43|0
1641813310000|2022-01-10 11:15:10|15689.99|15689.99|15689.99|15689.99|15689.99|15689.99|15689.99|15689.99|0
1641813330000|2022-01-10 11:15:30|15690.4|15690.4|15690.4|15690.4|15690.4|15690.4|15690.4|15690.4|0
1641813340000|2022-01-10 11:15:40|15691.79|15691.79|15691.79|15691.79|15691.79|15691.79|15691.79|15691.79|0
1641813360000|2022-01-10 11:16:00|15693.75|15693.75|15693.75|15693.75|15693.75|15693.75|15693.75|15693.75|0
1641813400000|2022-01-10 11:16:40|15694.57|15694.57|15694.57|15694.57|15694.57|15694.57|15694.57|15694.57|0
1641813410000|2022-01-10 11:16:50|15694.99|15694.99|15694.99|15694.99|15694.99|15694.99|15694.99|15694.99|0
1641813430000|2022-01-10 11:17:10|15696.37|15696.37|15696.37|15696.37|15696.37|15696.37|15696.37|15696.37|0
1641813520000|2022-01-10 11:18:40|15695.55|15695.55|15695.55|15695.55|15695.55|15695.55|15695.55|15695.55|0
1641813540000|2022-01-10 11:19:00|15695.15|15695.15|15694.33|15694.33|15695.15|15695.15|15694.33|15694.33|0
1641813550000|2022-01-10 11:19:10|15704.14|15704.14|15704.14|15704.14|15704.14|15704.14|15704.14|15704.14|0
1641813560000|2022-01-10 11:19:20|15704.55|15704.55|15704.55|15704.55|15704.55|15704.55|15704.55|15704.55|0
1641813610000|2022-01-10 11:20:10|15705.78|15705.78|15694|15694|15705.78|15705.78|15694|15694|0
1641813620000|2022-01-10 11:20:20|15695.96|15695.96|15695.96|15695.96|15695.96|15695.96|15695.96|15695.96|0
1641813630000|2022-01-10 11:20:30|15697.93|15697.93|15697.93|15697.93|15697.93|15697.93|15697.93|15697.93|0
1641813660000|2022-01-10 11:21:00|15701.85|15701.85|15703.81|15703.81|15703.81|15703.81|15701.85|15701.85|0
1641813670000|2022-01-10 11:21:10|15702.43|15702.43|15700.47|15700.47|15702.43|15702.43|15700.47|15700.47|0
1641813680000|2022-01-10 11:21:20|15699.08|15699.08|15694.93|15694.93|15699.08|15699.08|15694.93|15694.93|0
1641813720000|2022-01-10 11:22:00|15692.97|15692.97|15692.97|15692.97|15692.97|15692.97|15692.97|15692.97|0
1641813730000|2022-01-10 11:22:10|15694.93|15694.93|15688.24|15688.24|15694.93|15694.93|15688.24|15688.24|0
1641813740000|2022-01-10 11:22:20|15686.64|15686.64|15686.64|15686.64|15686.64|15686.64|15686.64|15686.64|0
1641813800000|2022-01-10 11:23:20|15690.56|15690.56|15690.56|15690.56|15690.56|15690.56|15690.56|15690.56|0
1641813810000|2022-01-10 11:23:30|15692.53|15692.53|15692.53|15692.53|15692.53|15692.53|15692.53|15692.53|0
1641813830000|2022-01-10 11:23:50|15688.6|15688.6|15688.6|15688.6|15688.6|15688.6|15688.6|15688.6|0
1641813850000|2022-01-10 11:24:10|15690.56|15690.56|15690.56|15690.56|15690.56|15690.56|15690.56|15690.56|0
1641813870000|2022-01-10 11:24:30|15691.95|15691.95|15691.95|15691.95|15691.95|15691.95|15691.95|15691.95|0
1641813900000|2022-01-10 11:25:00|15693.33|15693.33|15688.83|15688.83|15694.72|15694.72|15688.83|15688.83|0
1641814080000|2022-01-10 11:28:00|15688.29|15688.29|15688.29|15688.29|15688.29|15688.29|15688.29|15688.29|0
1641814130000|2022-01-10 11:28:50|15682.4|15682.4|15680.86|15680.86|15682.4|15682.4|15680.44|15680.44|0
1641814150000|2022-01-10 11:29:10|15680.44|15680.44|15680.44|15680.44|15680.44|15680.44|15680.44|15680.44|0
1641814160000|2022-01-10 11:29:20|15684.37|15684.37|15685.75|15685.75|15685.75|15685.75|15684.37|15684.37|0
1641814170000|2022-01-10 11:29:30|15689.68|15689.68|15689.68|15689.68|15689.68|15689.68|15689.68|15689.68|0
1641814210000|2022-01-10 11:30:10|15690.93|15690.93|15690.93|15690.93|15690.93|15690.93|15690.93|15690.93|0
1641814240000|2022-01-10 11:30:40|15693.7|15693.7|15693.7|15693.7|15693.7|15693.7|15693.7|15693.7|0
1641814260000|2022-01-10 11:31:00|15695.66|15695.66|15695.66|15695.66|15695.66|15695.66|15695.66|15695.66|0
1641814440000|2022-01-10 11:34:00|15701.55|15701.55|15701.55|15701.55|15701.55|15701.55|15701.55|15701.55|0
1641814450000|2022-01-10 11:34:10|15700.17|15700.17|15701.55|15701.55|15701.55|15701.55|15700.17|15700.17|0
1641814490000|2022-01-10 11:34:50|15697.63|15697.63|15693.7|15693.7|15697.63|15697.63|15693.7|15693.7|0
1641814500000|2022-01-10 11:35:00|15699.59|15699.59|15701.55|15701.55|15701.55|15701.55|15699.59|15699.59|0
1641814520000|2022-01-10 11:35:20|15707.44|15707.44|15707.44|15707.44|15707.44|15707.44|15707.44|15707.44|0
1641814560000|2022-01-10 11:36:00|15701.55|15701.55|15701.55|15701.55|15701.55|15701.55|15701.55|15701.55|0
1641814580000|2022-01-10 11:36:20|15709.4|15709.4|15709.4|15709.4|15709.4|15709.4|15709.4|15709.4|0
1641814590000|2022-01-10 11:36:30|15709|15709|15711.2|15711.2|15711.2|15711.2|15709|15709|0
1641814600000|2022-01-10 11:36:40|15710.79|15710.79|15712.75|15712.75|15712.75|15712.75|15710.79|15710.79|0
1641814740000|2022-01-10 11:39:00|15706.86|15706.86|15703.51|15703.51|15706.86|15706.86|15703.51|15703.51|0
1641814790000|2022-01-10 11:39:50|15701.12|15701.12|15701.12|15701.12|15701.12|15701.12|15701.12|15701.12|0
1641814820000|2022-01-10 11:40:20|15699.16|15699.16|15699.16|15699.16|15699.16|15699.16|15699.16|15699.16|0
1641814890000|2022-01-10 11:41:30|15697.19|15697.19|15693.27|15693.27|15699.16|15699.16|15693.27|15693.27|0
1641814900000|2022-01-10 11:41:40|15695.23|15695.23|15699.16|15699.16|15699.16|15699.16|15695.23|15695.23|0
1641814930000|2022-01-10 11:42:10|15695.23|15695.23|15695.23|15695.23|15695.23|15695.23|15695.23|15695.23|0
1641814940000|2022-01-10 11:42:20|15693.27|15693.27|15693.27|15693.27|15693.27|15693.27|15693.27|15693.27|0
1641814950000|2022-01-10 11:42:30|15691.3|15691.3|15691.3|15691.3|15691.3|15691.3|15691.3|15691.3|0
1641814990000|2022-01-10 11:43:10|15692.69|15692.69|15692.69|15692.69|15692.69|15692.69|15692.69|15692.69|0
1641815060000|2022-01-10 11:44:20|15698.58|15698.58|15698.58|15698.58|15698.58|15698.58|15698.58|15698.58|0
1641815090000|2022-01-10 11:44:50|15699.41|15699.41|15700.61|15700.61|15700.61|15700.61|15699.41|15699.41|0
1641815110000|2022-01-10 11:45:10|15702.57|15702.57|15704.54|15704.54|15704.54|15704.54|15702.57|15702.57|0
1641815120000|2022-01-10 11:45:20|15700.61|15700.61|15700.61|15700.61|15700.61|15700.61|15700.61|15700.61|0
1641815240000|2022-01-10 11:47:20|15701.03|15701.03|15701.03|15701.03|15701.03|15701.03|15701.03|15701.03|0
1641815250000|2022-01-10 11:47:30|15701.85|15701.85|15703.81|15703.81|15703.81|15703.81|15701.85|15701.85|0
1641815260000|2022-01-10 11:47:40|15705.01|15705.01|15705.01|15705.01|15705.01|15705.01|15705.01|15705.01|0
1641815290000|2022-01-10 11:48:10|15709.16|15709.16|15711.12|15711.12|15711.12|15711.12|15709.16|15709.16|0
1641815300000|2022-01-10 11:48:20|15712.32|15712.32|15712.32|15712.32|15712.32|15712.32|15712.32|15712.32|0
1641815330000|2022-01-10 11:48:50|15716.47|15716.47|15716.47|15716.47|15716.47|15716.47|15716.47|15716.47|0
1641815340000|2022-01-10 11:49:00|15717.01|15717.01|15717.54|15717.54|15717.54|15717.54|15717.01|15717.01|0
1641815350000|2022-01-10 11:49:10|15718.92|15718.92|15718.92|15718.92|15718.92|15718.92|15718.92|15718.92|0
1641815390000|2022-01-10 11:49:50|15716.16|15716.16|15714.77|15714.77|15716.16|15716.16|15714.77|15714.77|0
1641815400000|2022-01-10 11:50:00|15715.18|15715.18|15715.18|15715.18|15717.14|15717.14|15715.18|15715.18|0
1641815420000|2022-01-10 11:50:20|15719.11|15719.11|15719.11|15719.11|15719.11|15719.11|15719.11|15719.11|0
1641815440000|2022-01-10 11:50:40|15723.03|15723.03|15725.8|15725.8|15725.8|15725.8|15723.03|15723.03|0
1641815450000|2022-01-10 11:50:50|15723.84|15723.84|15723.84|15723.84|15723.84|15723.84|15723.84|15723.84|0
1641815460000|2022-01-10 11:51:00|15726.61|15726.61|15726.61|15726.61|15726.61|15726.61|15726.61|15726.61|0
1641815520000|2022-01-10 11:52:00|15727.99|15727.99|15727.99|15727.99|15727.99|15727.99|15727.99|15727.99|0
1641815530000|2022-01-10 11:52:10|15724.06|15724.06|15724.06|15724.06|15724.06|15724.06|15724.06|15724.06|0
1641815540000|2022-01-10 11:52:20|15725.45|15725.45|15726.83|15726.83|15726.83|15726.83|15725.45|15725.45|0
1641815550000|2022-01-10 11:52:30|15728.22|15728.22|15729.6|15729.6|15729.6|15729.6|15728.22|15728.22|0
1641815590000|2022-01-10 11:53:10|15730.44|15730.44|15734.17|15734.17|15734.17|15734.17|15730.02|15730.02|0
1641815600000|2022-01-10 11:53:20|15735.56|15735.56|15742.25|15742.25|15742.25|15742.25|15735.56|15735.56|0
1641815630000|2022-01-10 11:53:50|15744.21|15744.21|15747.56|15747.56|15747.56|15747.56|15744.21|15744.21|0
1641815640000|2022-01-10 11:54:00|15746.18|15746.18|15746.18|15746.18|15746.18|15746.18|15746.18|15746.18|0
1641815650000|2022-01-10 11:54:10|15746.71|15746.71|15748.63|15748.63|15748.63|15748.63|15746.71|15746.71|0
1641815680000|2022-01-10 11:54:40|15752.55|15752.55|15752.55|15752.55|15752.55|15752.55|15752.55|15752.55|0
1641815700000|2022-01-10 11:55:00|15755.32|15755.32|15755.32|15755.32|15755.32|15755.32|15755.32|15755.32|0
1641815730000|2022-01-10 11:55:30|15756.58|15756.58|15756.58|15756.58|15756.58|15756.58|15756.58|15756.58|0
1641815770000|2022-01-10 11:56:10|15752.42|15752.42|15751.04|15751.04|15752.42|15752.42|15751.04|15751.04|0
1641815790000|2022-01-10 11:56:30|15754.96|15754.96|15754.96|15754.96|15754.96|15754.96|15754.96|15754.96|0
1641815820000|2022-01-10 11:57:00|15755.38|15755.38|15749.49|15749.49|15755.38|15755.38|15749.49|15749.49|0
1641815870000|2022-01-10 11:57:50|15746.73|15746.73|15748.11|15748.11|15748.11|15748.11|15746.73|15746.73|0
1641815900000|2022-01-10 11:58:20|15750.88|15750.88|15749.49|15749.49|15752.26|15752.26|15749.49|15749.49|0
1641815920000|2022-01-10 11:58:40|15748.11|15748.11|15748.11|15748.11|15748.11|15748.11|15748.11|15748.11|0
1641816000000|2022-01-10 12:00:00|15745.98|15745.98|15749.81|15749.81|15749.81|15749.81|15745.98|15745.98|0
1641816060000|2022-01-10 12:01:00|15751.2|15751.2|15751.2|15751.2|15751.2|15751.2|15751.2|15751.2|0
1641816070000|2022-01-10 12:01:10|15749.23|15749.23|15741.38|15741.38|15749.23|15749.23|15741.38|15741.38|0
1641816110000|2022-01-10 12:01:50|15740|15740|15740|15740|15740|15740|15740|15740|0
1641816120000|2022-01-10 12:02:00|15738.61|15738.61|15738.61|15738.61|15738.61|15738.61|15738.61|15738.61|0
1641816130000|2022-01-10 12:02:10|15732.72|15732.72|15730.76|15730.76|15732.72|15732.72|15730.76|15730.76|0
1641816140000|2022-01-10 12:02:20|15734.69|15734.69|15734.69|15734.69|15734.69|15734.69|15734.69|15734.69|0
1641816150000|2022-01-10 12:02:30|15732.72|15732.72|15732.72|15732.72|15732.72|15732.72|15732.72|15732.72|0
1641816180000|2022-01-10 12:03:00|15734.69|15734.69|15734.69|15734.69|15734.69|15734.69|15734.69|15734.69|0
1641816280000|2022-01-10 12:04:40|15733.3|15733.3|15726.61|15726.61|15733.3|15733.3|15726.61|15726.61|0
1641816320000|2022-01-10 12:05:20|15730.53|15730.53|15730.53|15730.53|15730.53|15730.53|15730.53|15730.53|0
1641816360000|2022-01-10 12:06:00|15732.5|15732.5|15732.5|15732.5|15732.5|15732.5|15732.5|15732.5|0
1641816390000|2022-01-10 12:06:30|15728.57|15728.57|15728.57|15728.57|15728.57|15728.57|15728.57|15728.57|0
1641816460000|2022-01-10 12:07:40|15725.8|15725.8|15725.8|15725.8|15725.8|15725.8|15725.8|15725.8|0
1641816470000|2022-01-10 12:07:50|15725.39|15725.39|15725.39|15725.39|15725.39|15725.39|15725.39|15725.39|0
1641816540000|2022-01-10 12:09:00|15721.47|15721.47|15721.47|15721.47|15721.47|15721.47|15721.47|15721.47|0
1641816580000|2022-01-10 12:09:40|15722.85|15722.85|15722.85|15722.85|15722.85|15722.85|15722.85|15722.85|0
1641816600000|2022-01-10 12:10:00|15724.81|15724.81|15724.81|15724.81|15724.81|15724.81|15724.81|15724.81|0
1641816720000|2022-01-10 12:12:00|15722.85|15722.85|15713.04|15713.04|15722.85|15722.85|15713.04|15713.04|0
1641816730000|2022-01-10 12:12:10|15716.96|15716.96|15716.96|15716.96|15716.96|15716.96|15716.96|15716.96|0
1641816750000|2022-01-10 12:12:30|15714.19|15714.19|15714.19|15714.19|15714.19|15714.19|15714.19|15714.19|0
1641816820000|2022-01-10 12:13:40|15710.27|15710.27|15708.3|15708.3|15710.27|15710.27|15708.3|15708.3|0
1641816840000|2022-01-10 12:14:00|15707.11|15707.11|15707.11|15707.11|15707.11|15707.11|15707.11|15707.11|0
1641816860000|2022-01-10 12:14:20|15706.04|15706.04|15696.23|15696.23|15706.04|15706.04|15696.23|15696.23|0
1641816870000|2022-01-10 12:14:30|15697.61|15697.61|15697.61|15697.61|15698.99|15698.99|15697.61|15697.61|0
1641816880000|2022-01-10 12:14:40|15701.54|15701.54|15703.5|15703.5|15703.5|15703.5|15701.54|15701.54|0
1641816900000|2022-01-10 12:15:00|15704.03|15704.03|15704.03|15704.03|15704.03|15704.03|15704.03|15704.03|0
1641816910000|2022-01-10 12:15:10|15703.5|15703.5|15703.5|15703.5|15703.5|15703.5|15703.5|15703.5|0
1641816940000|2022-01-10 12:15:40|15701.54|15701.54|15693.68|15693.68|15701.54|15701.54|15693.68|15693.68|0
1641816960000|2022-01-10 12:16:00|15699.57|15699.57|15699.57|15699.57|15699.57|15699.57|15699.57|15699.57|0
1641816970000|2022-01-10 12:16:10|15701.54|15701.54|15701.54|15701.54|15701.54|15701.54|15701.54|15701.54|0
1641817020000|2022-01-10 12:17:00|15700.34|15700.34|15700.34|15700.34|15700.34|15700.34|15700.34|15700.34|0
1641817040000|2022-01-10 12:17:20|15696.41|15696.41|15696.99|15696.99|15696.99|15696.99|15695.03|15695.03|0
1641817130000|2022-01-10 12:18:50|15698.37|15698.37|15698.37|15698.37|15698.37|15698.37|15698.37|15698.37|0
1641817150000|2022-01-10 12:19:10|15700.34|15700.34|15700.34|15700.34|15700.34|15700.34|15698.37|15698.37|0
1641817160000|2022-01-10 12:19:20|15698.95|15698.95|15700.34|15700.34|15700.34|15700.34|15698.95|15698.95|0
1641817170000|2022-01-10 12:19:30|15698.37|15698.37|15696.41|15696.41|15698.37|15698.37|15696.41|15696.41|0
1641817200000|2022-01-10 12:20:00|15692.49|15692.49|15692.49|15692.49|15692.49|15692.49|15692.49|15692.49|0
1641817210000|2022-01-10 12:20:10|15694.45|15694.45|15688.56|15688.56|15694.45|15694.45|15688.56|15688.56|0
1641817280000|2022-01-10 12:21:20|15696.41|15696.41|15696.41|15696.41|15696.41|15696.41|15696.41|15696.41|0
1641817310000|2022-01-10 12:21:50|15692.49|15692.49|15692.49|15692.49|15692.49|15692.49|15692.49|15692.49|0
1641817340000|2022-01-10 12:22:20|15688.56|15688.56|15687.74|15687.74|15688.56|15688.56|15687.74|15687.74|0
1641817450000|2022-01-10 12:24:10|15685.24|15685.24|15685.24|15685.24|15685.24|15685.24|15685.24|15685.24|0
1641817520000|2022-01-10 12:25:20|15689.16|15689.16|15692.68|15692.68|15693.09|15693.09|15689.16|15689.16|0
1641817550000|2022-01-10 12:25:50|15694.64|15694.64|15696.61|15696.61|15696.61|15696.61|15694.64|15694.64|0
1641817590000|2022-01-10 12:26:30|15694.64|15694.64|15694.64|15694.64|15694.64|15694.64|15694.64|15694.64|0
1641817620000|2022-01-10 12:27:00|15693.26|15693.26|15692.19|15692.19|15693.26|15693.26|15692.19|15692.19|0
1641817660000|2022-01-10 12:27:40|15690.23|15690.23|15688.84|15688.84|15690.23|15690.23|15688.84|15688.84|0
1641817680000|2022-01-10 12:28:00|15690.81|15690.81|15692.19|15692.19|15692.19|15692.19|15690.81|15690.81|0
1641817690000|2022-01-10 12:28:10|15691.13|15691.13|15691.13|15691.13|15691.13|15691.13|15691.13|15691.13|0
1641817720000|2022-01-10 12:28:40|15692.51|15692.51|15692.51|15692.51|15692.51|15692.51|15692.51|15692.51|0
1641817740000|2022-01-10 12:29:00|15691.13|15691.13|15691.13|15691.13|15691.13|15691.13|15691.13|15691.13|0
1641817760000|2022-01-10 12:29:20|15693.09|15693.09|15693.09|15693.09|15693.09|15693.09|15693.09|15693.09|0
1641817790000|2022-01-10 12:29:50|15692.56|15692.56|15692.02|15692.02|15692.56|15692.56|15692.02|15692.02|0
1641817800000|2022-01-10 12:30:00|15688.1|15688.1|15688.1|15688.1|15688.1|15688.1|15688.1|15688.1|0
1641817810000|2022-01-10 12:30:10|15690.06|15690.06|15690.06|15690.06|15690.06|15690.06|15690.06|15690.06|0
1641817820000|2022-01-10 12:30:20|15691.44|15691.44|15691.44|15691.44|15691.44|15691.44|15691.44|15691.44|0
1641817860000|2022-01-10 12:31:00|15691.98|15691.98|15691.98|15691.98|15691.98|15691.98|15691.98|15691.98|0
1641817870000|2022-01-10 12:31:10|15690.59|15690.59|15682.74|15682.74|15690.59|15690.59|15682.74|15682.74|0
1641817900000|2022-01-10 12:31:40|15681.9|15681.9|15681.07|15681.07|15681.9|15681.9|15681.07|15681.07|0
1641817930000|2022-01-10 12:32:10|15678.67|15678.67|15676.71|15676.71|15678.67|15678.67|15676.71|15676.71|0
1641817980000|2022-01-10 12:33:00|15675.87|15675.87|15675.87|15675.87|15675.87|15675.87|15675.87|15675.87|0
1641817990000|2022-01-10 12:33:10|15671.95|15671.95|15671.95|15671.95|15671.95|15671.95|15671.95|15671.95|0
1641818000000|2022-01-10 12:33:20|15673.91|15673.91|15673.91|15673.91|15673.91|15673.91|15673.91|15673.91|0
1641818050000|2022-01-10 12:34:10|15675.87|15675.87|15669.17|15669.17|15675.87|15675.87|15669.17|15669.17|0
1641818060000|2022-01-10 12:34:20|15671.62|15671.62|15671.62|15671.62|15671.62|15671.62|15671.62|15671.62|0
1641818070000|2022-01-10 12:34:30|15672.43|15672.43|15672.43|15672.43|15672.43|15672.43|15672.43|15672.43|0
1641818080000|2022-01-10 12:34:40|15671.21|15671.21|15671.21|15671.21|15671.21|15671.21|15671.21|15671.21|0
1641818100000|2022-01-10 12:35:00|15672.41|15672.41|15672.41|15672.41|15672.41|15672.41|15672.41|15672.41|0
1641818120000|2022-01-10 12:35:20|15670.81|15670.81|15670.81|15670.81|15670.81|15670.81|15670.81|15670.81|0
1641818140000|2022-01-10 12:35:40|15678.66|15678.66|15678.66|15678.66|15678.66|15678.66|15678.66|15678.66|0
1641818150000|2022-01-10 12:35:50|15680.04|15680.04|15680.04|15680.04|15680.04|15680.04|15680.04|15680.04|0
1641818160000|2022-01-10 12:36:00|15679.64|15679.64|15682.09|15682.09|15682.09|15682.09|15679.64|15679.64|0
1641818210000|2022-01-10 12:36:50|15681.27|15681.27|15682.09|15682.09|15682.09|15682.09|15681.27|15681.27|0
1641818260000|2022-01-10 12:37:40|15683.47|15683.47|15683.47|15683.47|15683.47|15683.47|15683.47|15683.47|0
1641818280000|2022-01-10 12:38:00|15683.88|15683.88|15683.88|15683.88|15683.88|15683.88|15683.88|15683.88|0
1641818320000|2022-01-10 12:38:40|15684.41|15684.41|15683.06|15683.06|15684.41|15684.41|15683.06|15683.06|0
1641818340000|2022-01-10 12:39:00|15681.1|15681.1|15681.1|15681.1|15681.1|15681.1|15681.1|15681.1|0
1641818350000|2022-01-10 12:39:10|15679.14|15679.14|15679.14|15679.14|15679.14|15679.14|15679.14|15679.14|0
1641818400000|2022-01-10 12:40:00|15681.53|15681.53|15681.53|15681.53|15681.53|15681.53|15681.53|15681.53|0
1641818480000|2022-01-10 12:41:20|15680.15|15680.15|15678.76|15678.76|15680.15|15680.15|15678.76|15678.76|0
1641818530000|2022-01-10 12:42:10|15674.84|15674.84|15674.84|15674.84|15674.84|15674.84|15674.84|15674.84|0
1641818570000|2022-01-10 12:42:50|15676.06|15676.06|15676.06|15676.06|15676.06|15676.06|15676.06|15676.06|0
1641818590000|2022-01-10 12:43:10|15674.68|15674.68|15674.68|15674.68|15674.68|15674.68|15674.68|15674.68|0
1641818700000|2022-01-10 12:45:00|15676.64|15676.64|15676.64|15676.64|15676.64|15676.64|15676.64|15676.64|0
1641818710000|2022-01-10 12:45:10|15675.04|15675.04|15675.04|15675.04|15675.04|15675.04|15675.04|15675.04|0
1641818720000|2022-01-10 12:45:20|15676.11|15676.11|15676.11|15676.11|15676.11|15676.11|15676.11|15676.11|0
1641818740000|2022-01-10 12:45:40|15674.72|15674.72|15674.72|15674.72|15674.72|15674.72|15674.72|15674.72|0
1641818760000|2022-01-10 12:46:00|15670.8|15670.8|15670.8|15670.8|15670.8|15670.8|15670.8|15670.8|0
1641818770000|2022-01-10 12:46:10|15666.87|15666.87|15665.9|15665.9|15668.83|15668.83|15665.9|15665.9|0
1641818780000|2022-01-10 12:46:20|15663.94|15663.94|15663.13|15663.13|15663.94|15663.94|15663.13|15663.13|0
1641818790000|2022-01-10 12:46:30|15661.74|15661.74|15661.74|15661.74|15661.74|15661.74|15661.74|15661.74|0
1641818800000|2022-01-10 12:46:40|15660.92|15660.92|15660.92|15660.92|15660.92|15660.92|15660.92|15660.92|0
1641818810000|2022-01-10 12:46:50|15659.54|15659.54|15659.54|15659.54|15659.54|15659.54|15659.54|15659.54|0
1641818820000|2022-01-10 12:47:00|15657.58|15657.58|15657.58|15657.58|15657.58|15657.58|15657.58|15657.58|0
1641818850000|2022-01-10 12:47:30|15655.61|15655.61|15655.61|15655.61|15655.61|15655.61|15655.61|15655.61|0
1641818910000|2022-01-10 12:48:30|15654.55|15654.55|15654.55|15654.55|15654.55|15654.55|15654.55|15654.55|0
1641818960000|2022-01-10 12:49:20|15652.15|15652.15|15652.15|15652.15|15652.15|15652.15|15652.15|15652.15|0
1641818970000|2022-01-10 12:49:30|15648.23|15648.23|15648.23|15648.23|15648.23|15648.23|15648.23|15648.23|0
1641819000000|2022-01-10 12:50:00|15644.3|15644.3|15644.3|15644.3|15644.3|15644.3|15644.3|15644.3|0
1641819030000|2022-01-10 12:50:30|15645.68|15645.68|15647.07|15647.07|15647.07|15647.07|15645.68|15645.68|0
1641819040000|2022-01-10 12:50:40|15645.68|15645.68|15645.68|15645.68|15645.68|15645.68|15645.68|15645.68|0
1641819070000|2022-01-10 12:51:10|15647.65|15647.65|15645.3|15645.3|15648.06|15648.06|15645.3|15645.3|0
1641819080000|2022-01-10 12:51:20|15643.91|15643.91|15643.91|15643.91|15643.91|15643.91|15643.91|15643.91|0
1641819090000|2022-01-10 12:51:30|15641.95|15641.95|15641.95|15641.95|15641.95|15641.95|15641.95|15641.95|0
1641819120000|2022-01-10 12:52:00|15643.33|15643.33|15642.92|15642.92|15643.33|15643.33|15642.92|15642.92|0
1641819130000|2022-01-10 12:52:10|15635.06|15635.06|15635.06|15635.06|15635.06|15635.06|15635.06|15635.06|0
1641819260000|2022-01-10 12:54:20|15638.99|15638.99|15638.99|15638.99|15638.99|15638.99|15638.99|15638.99|0
1641819280000|2022-01-10 12:54:40|15641.76|15641.76|15641.76|15641.76|15641.76|15641.76|15641.76|15641.76|0
1641819290000|2022-01-10 12:54:50|15642.18|15642.18|15640.21|15640.21|15642.18|15642.18|15640.21|15640.21|0
1641819370000|2022-01-10 12:56:10|15638.08|15638.08|15638.08|15638.08|15638.08|15638.08|15638.08|15638.08|0
1641819380000|2022-01-10 12:56:20|15636.12|15636.12|15636.12|15636.12|15636.12|15636.12|15636.12|15636.12|0
1641819390000|2022-01-10 12:56:30|15633.72|15633.72|15633.72|15633.72|15633.72|15633.72|15633.72|15633.72|0
1641819400000|2022-01-10 12:56:40|15632.52|15632.52|15632.52|15632.52|15632.52|15632.52|15632.52|15632.52|0
1641819410000|2022-01-10 12:56:50|15628.6|15628.6|15628.19|15628.19|15628.6|15628.6|15628.19|15628.19|0
1641819420000|2022-01-10 12:57:00|15629.39|15629.39|15629.39|15629.39|15629.39|15629.39|15629.39|15629.39|0
1641819430000|2022-01-10 12:57:10|15627.42|15627.42|15621.53|15621.53|15627.42|15627.42|15621.53|15621.53|0
1641819440000|2022-01-10 12:57:20|15620.47|15620.47|15617.7|15617.7|15620.47|15620.47|15617.7|15617.7|0
1641819480000|2022-01-10 12:58:00|15617.29|15617.29|15617.29|15617.29|15617.29|15617.29|15617.29|15617.29|0
1641819500000|2022-01-10 12:58:20|15618.68|15618.68|15618.68|15618.68|15618.68|15618.68|15618.68|15618.68|0
1641819520000|2022-01-10 12:58:40|15612.79|15612.79|15612.79|15612.79|15612.79|15612.79|15612.79|15612.79|0
1641819540000|2022-01-10 12:59:00|15614.75|15614.75|15612.79|15612.79|15614.75|15614.75|15612.79|15612.79|0
1641819560000|2022-01-10 12:59:20|15602.97|15602.97|15602.97|15602.97|15602.97|15602.97|15602.97|15602.97|0
1641819590000|2022-01-10 12:59:50|15599.05|15599.05|15602.97|15602.97|15602.97|15602.97|15599.05|15599.05|0
1641819610000|2022-01-10 13:00:10|15601.59|15601.59|15601.59|15601.59|15601.59|15601.59|15601.59|15601.59|0
1641819630000|2022-01-10 13:00:30|15603.55|15603.55|15603.55|15603.55|15603.55|15603.55|15603.55|15603.55|0
1641819640000|2022-01-10 13:00:40|15604.93|15604.93|15604.93|15604.93|15604.93|15604.93|15604.93|15604.93|0
1641819740000|2022-01-10 13:02:20|15602.17|15602.17|15598.03|15598.03|15602.17|15602.17|15598.03|15598.03|0
1641819750000|2022-01-10 13:02:30|15594.1|15594.1|15593.69|15593.69|15594.1|15594.1|15593.69|15593.69|0
1641819760000|2022-01-10 13:02:40|15592.31|15592.31|15593.69|15593.69|15593.69|15593.69|15592.31|15592.31|0
1641819770000|2022-01-10 13:02:50|15592.31|15592.31|15593.69|15593.69|15593.69|15593.69|15592.31|15592.31|0
1641819790000|2022-01-10 13:03:10|15595.66|15595.66|15595.66|15595.66|15595.66|15595.66|15595.66|15595.66|0
1641819850000|2022-01-10 13:04:10|15597.62|15597.62|15597.62|15597.62|15597.62|15597.62|15597.62|15597.62|0
1641819910000|2022-01-10 13:05:10|15593.69|15593.69|15592.31|15592.31|15593.69|15593.69|15592.31|15592.31|0
1641819920000|2022-01-10 13:05:20|15590.35|15590.35|15590.35|15590.35|15590.35|15590.35|15590.35|15590.35|0
1641819950000|2022-01-10 13:05:50|15589.28|15589.28|15589.28|15589.28|15589.28|15589.28|15589.28|15589.28|0
1641819960000|2022-01-10 13:06:00|15585.35|15585.35|15587.32|15587.32|15587.32|15587.32|15585.35|15585.35|0
1641819970000|2022-01-10 13:06:10|15591.24|15591.24|15589.28|15589.28|15591.24|15591.24|15589.28|15589.28|0
1641819980000|2022-01-10 13:06:20|15591.41|15591.41|15591.41|15591.41|15591.41|15591.41|15591.41|15591.41|0
1641820000000|2022-01-10 13:06:40|15590.03|15590.03|15589.62|15589.62|15590.03|15590.03|15589.62|15589.62|0
1641820020000|2022-01-10 13:07:00|15589.21|15589.21|15589.21|15589.21|15589.21|15589.21|15589.21|15589.21|0
1641820040000|2022-01-10 13:07:20|15587.83|15587.83|15587.83|15587.83|15587.83|15587.83|15587.83|15587.83|0
1641820070000|2022-01-10 13:07:50|15585.86|15585.86|15581.36|15581.36|15585.86|15585.86|15579.98|15579.98|0
1641820120000|2022-01-10 13:08:40|15582.99|15582.99|15582.99|15582.99|15582.99|15582.99|15582.99|15582.99|0
1641820140000|2022-01-10 13:09:00|15585.76|15585.76|15585.76|15585.76|15585.76|15585.76|15585.76|15585.76|0
1641820150000|2022-01-10 13:09:10|15583.8|15583.8|15585.59|15585.59|15587.72|15587.72|15583.8|15583.8|0
1641820160000|2022-01-10 13:09:20|15585.06|15585.06|15585.06|15585.06|15585.06|15585.06|15585.06|15585.06|0
1641820180000|2022-01-10 13:09:40|15584.64|15584.64|15584.64|15584.64|15584.64|15584.64|15584.64|15584.64|0
1641820190000|2022-01-10 13:09:50|15581.87|15581.87|15581.87|15581.87|15581.87|15581.87|15581.87|15581.87|0
1641820200000|2022-01-10 13:10:00|15580.49|15580.49|15580.49|15580.49|15580.49|15580.49|15580.49|15580.49|0
1641820240000|2022-01-10 13:10:40|15576.56|15576.56|15576.56|15576.56|15576.56|15576.56|15576.56|15576.56|0
1641820270000|2022-01-10 13:11:10|15576.03|15576.03|15576.03|15576.03|15576.03|15576.03|15576.03|15576.03|0
1641820280000|2022-01-10 13:11:20|15576.56|15576.56|15575.5|15575.5|15576.56|15576.56|15575.5|15575.5|0
1641820290000|2022-01-10 13:11:30|15571.57|15571.57|15571.57|15571.57|15571.57|15571.57|15571.57|15571.57|0
1641820380000|2022-01-10 13:13:00|15570.5|15570.5|15570.5|15570.5|15570.5|15570.5|15570.5|15570.5|0
1641820390000|2022-01-10 13:13:10|15569.97|15569.97|15569.97|15569.97|15569.97|15569.97|15569.97|15569.97|0
1641820410000|2022-01-10 13:13:30|15568.37|15568.37|15568.37|15568.37|15568.37|15568.37|15568.37|15568.37|0
1641820440000|2022-01-10 13:14:00|15568.9|15568.9|15568.37|15568.37|15568.9|15568.9|15568.37|15568.37|0
1641820450000|2022-01-10 13:14:10|15568.9|15568.9|15569.8|15569.8|15571.4|15571.4|15568.9|15568.9|0
1641820460000|2022-01-10 13:14:20|15569.27|15569.27|15569.27|15569.27|15569.8|15569.8|15569.27|15569.27|0
1641820470000|2022-01-10 13:14:30|15568.73|15568.73|15565.52|15565.52|15568.73|15568.73|15565.52|15565.52|0
1641820480000|2022-01-10 13:14:40|15566.58|15566.58|15564.62|15564.62|15566.58|15566.58|15564.62|15564.62|0
1641820500000|2022-01-10 13:15:00|15565.69|15565.69|15565.69|15565.69|15565.69|15565.69|15565.69|15565.69|0
1641820520000|2022-01-10 13:15:20|15565.27|15565.27|15567.88|15567.88|15567.88|15567.88|15565.27|15565.27|0
1641820560000|2022-01-10 13:16:00|15567.35|15567.35|15568.73|15568.73|15568.73|15568.73|15567.35|15567.35|0
1641820570000|2022-01-10 13:16:10|15570.69|15570.69|15569.26|15569.26|15570.69|15570.69|15568.73|15568.73|0
1641820580000|2022-01-10 13:16:20|15568.73|15568.73|15568.73|15568.73|15568.73|15568.73|15568.73|15568.73|0
1641820600000|2022-01-10 13:16:40|15570.69|15570.69|15570.69|15570.69|15570.69|15570.69|15570.69|15570.69|0
1641820620000|2022-01-10 13:17:00|15568.73|15568.73|15568.73|15568.73|15568.73|15568.73|15568.73|15568.73|0
1641820640000|2022-01-10 13:17:20|15567.67|15567.67|15567.67|15567.67|15567.67|15567.67|15567.67|15567.67|0
1641820650000|2022-01-10 13:17:30|15568.2|15568.2|15568.2|15568.2|15568.2|15568.2|15568.2|15568.2|0
1641820670000|2022-01-10 13:17:50|15567.13|15567.13|15567.13|15567.13|15567.13|15567.13|15567.13|15567.13|0
1641820700000|2022-01-10 13:18:20|15565.53|15565.53|15564.47|15564.47|15565.53|15565.53|15564.47|15564.47|0
1641820710000|2022-01-10 13:18:30|15565|15565|15564.1|15564.1|15566.07|15566.07|15564.1|15564.1|0
1641820720000|2022-01-10 13:18:40|15562.14|15562.14|15562.14|15562.14|15562.14|15562.14|15562.14|15562.14|0
1641820730000|2022-01-10 13:18:50|15562.67|15562.67|15563.21|15563.21|15563.21|15563.21|15562.67|15562.67|0
1641820750000|2022-01-10 13:19:10|15563.74|15563.74|15564.27|15564.27|15564.27|15564.27|15563.74|15563.74|0
1641820770000|2022-01-10 13:19:30|15565.34|15565.34|15565.34|15565.34|15565.34|15565.34|15565.34|15565.34|0
1641820800000|2022-01-10 13:20:00|15569.26|15569.26|15576.79|15576.79|15576.79|15576.79|15569.26|15569.26|0
1641820810000|2022-01-10 13:20:10|15577.85|15577.85|15577.85|15577.85|15577.85|15577.85|15577.85|15577.85|0
1641820820000|2022-01-10 13:20:20|15579.24|15579.24|15587.09|15587.09|15587.09|15587.09|15579.24|15579.24|0
1641820870000|2022-01-10 13:21:10|15591.35|15591.35|15592.19|15592.19|15592.19|15592.19|15589.68|15589.68|0
1641820900000|2022-01-10 13:21:40|15593.02|15593.02|15593.02|15593.02|15593.02|15593.02|15593.02|15593.02|0
1641820920000|2022-01-10 13:22:00|15591.06|15591.06|15591.06|15591.06|15591.06|15591.06|15591.06|15591.06|0
1641820930000|2022-01-10 13:22:10|15598.91|15598.91|15600.88|15600.88|15600.88|15600.88|15596.95|15596.95|0
1641820940000|2022-01-10 13:22:20|15602.84|15602.84|15604.04|15604.04|15604.04|15604.04|15602.84|15602.84|0
1641820970000|2022-01-10 13:22:50|15607.96|15607.96|15604.8|15604.8|15607.96|15607.96|15604.8|15604.8|0
1641821000000|2022-01-10 13:23:20|15606.19|15606.19|15606.19|15606.19|15606.19|15606.19|15606.19|15606.19|0
1641821060000|2022-01-10 13:24:20|15608.15|15608.15|15608.15|15608.15|15608.15|15608.15|15608.15|15608.15|0
1641821100000|2022-01-10 13:25:00|15609.22|15609.22|15609.22|15609.22|15609.22|15609.22|15609.22|15609.22|0
1641821120000|2022-01-10 13:25:20|15611.18|15611.18|15613.14|15613.14|15613.14|15613.14|15611.18|15611.18|0
1641821130000|2022-01-10 13:25:30|15617.07|15617.07|15617.07|15617.07|15617.07|15617.07|15617.07|15617.07|0
1641821140000|2022-01-10 13:25:40|15620.99|15620.99|15620.99|15620.99|15620.99|15620.99|15620.99|15620.99|0
1641821150000|2022-01-10 13:25:50|15622.96|15622.96|15622.96|15622.96|15622.96|15622.96|15622.96|15622.96|0
1641821160000|2022-01-10 13:26:00|15624.92|15624.92|15626.88|15626.88|15626.88|15626.88|15624.92|15624.92|0
1641821170000|2022-01-10 13:26:10|15628.85|15628.85|15628.85|15628.85|15628.85|15628.85|15628.85|15628.85|0
1641821180000|2022-01-10 13:26:20|15632.77|15632.77|15632.77|15632.77|15632.77|15632.77|15632.77|15632.77|0
1641821200000|2022-01-10 13:26:40|15630.81|15630.81|15630.81|15630.81|15630.81|15630.81|15630.81|15630.81|0
1641821260000|2022-01-10 13:27:40|15624.92|15624.92|15628.85|15628.85|15628.85|15628.85|15624.92|15624.92|0
1641821320000|2022-01-10 13:28:40|15626.88|15626.88|15626.88|15626.88|15626.88|15626.88|15626.88|15626.88|0
1641821340000|2022-01-10 13:29:00|15628.11|15628.11|15635.38|15635.38|15635.38|15635.38|15628.11|15628.11|0
1641821350000|2022-01-10 13:29:10|15637.34|15637.34|15633.42|15633.42|15637.34|15637.34|15633.42|15633.42|0
1641821390000|2022-01-10 13:29:50|15635.38|15635.38|15637.34|15637.34|15637.34|15637.34|15635.38|15635.38|0
1641821420000|2022-01-10 13:30:20|15635.21|15635.21|15635.21|15635.21|15635.21|15635.21|15635.21|15635.21|0
1641821440000|2022-01-10 13:30:40|15637.18|15637.18|15637.18|15637.18|15637.18|15637.18|15637.18|15637.18|0
1641821470000|2022-01-10 13:31:10|15639.14|15639.14|15643.06|15643.06|15643.06|15643.06|15639.14|15639.14|0
1641821500000|2022-01-10 13:31:40|15639.14|15639.14|15643.06|15643.06|15643.06|15643.06|15639.14|15639.14|0
1641821510000|2022-01-10 13:31:50|15642.66|15642.66|15642.66|15642.66|15642.66|15642.66|15642.66|15642.66|0
1641821520000|2022-01-10 13:32:00|15638.73|15638.73|15642.66|15642.66|15642.66|15642.66|15638.73|15638.73|0
1641821530000|2022-01-10 13:32:10|15638.73|15638.73|15634.8|15634.8|15638.73|15638.73|15634.8|15634.8|0
1641821540000|2022-01-10 13:32:20|15636.77|15636.77|15636.77|15636.77|15636.77|15636.77|15636.77|15636.77|0
1641821560000|2022-01-10 13:32:40|15635.38|15635.38|15635.38|15635.38|15635.38|15635.38|15635.38|15635.38|0
1641821600000|2022-01-10 13:33:20|15631.46|15631.46|15631.46|15631.46|15631.46|15631.46|15631.46|15631.46|0
1641821610000|2022-01-10 13:33:30|15629.49|15629.49|15629.49|15629.49|15629.49|15629.49|15629.49|15629.49|0
1641821660000|2022-01-10 13:34:20|15630.31|15630.31|15630.31|15630.31|15630.31|15630.31|15630.31|15630.31|0
1641821730000|2022-01-10 13:35:30|15629.78|15629.78|15629.78|15629.78|15629.78|15629.78|15629.78|15629.78|0
1641821760000|2022-01-10 13:36:00|15627.81|15627.81|15629.78|15629.78|15629.78|15629.78|15627.81|15627.81|0
1641821770000|2022-01-10 13:36:10|15628.39|15628.39|15628.39|15628.39|15628.39|15628.39|15628.39|15628.39|0
1641821780000|2022-01-10 13:36:20|15627.01|15627.01|15627.01|15627.01|15627.01|15627.01|15627.01|15627.01|0
1641821830000|2022-01-10 13:37:10|15628.97|15628.97|15628.97|15628.97|15628.97|15628.97|15628.97|15628.97|0
1641821860000|2022-01-10 13:37:40|15627.59|15627.59|15623.23|15623.23|15627.59|15627.59|15623.23|15623.23|0
1641821930000|2022-01-10 13:38:50|15623.65|15623.65|15623.65|15623.65|15623.65|15623.65|15623.65|15623.65|0
1641821960000|2022-01-10 13:39:20|15622.45|15622.45|15622.45|15622.45|15622.45|15622.45|15622.45|15622.45|0
1641821970000|2022-01-10 13:39:30|15620.49|15620.49|15618.52|15618.52|15620.49|15620.49|15618.52|15618.52|0
1641821980000|2022-01-10 13:39:40|15614.6|15614.6|15614.6|15614.6|15614.6|15614.6|15614.6|15614.6|0
1641821990000|2022-01-10 13:39:50|15610.67|15610.67|15610.67|15610.67|15610.67|15610.67|15610.67|15610.67|0
1641822000000|2022-01-10 13:40:00|15612.05|15612.05|15612.05|15612.05|15612.05|15612.05|15612.05|15612.05|0
1641822040000|2022-01-10 13:40:40|15615.98|15615.98|15615.98|15615.98|15615.98|15615.98|15615.98|15615.98|0
1641822050000|2022-01-10 13:40:50|15617.94|15617.94|15623.25|15623.25|15623.25|15623.25|15617.94|15617.94|0
1641822060000|2022-01-10 13:41:00|15624.64|15624.64|15624.64|15624.64|15624.64|15624.64|15624.64|15624.64|0
1641822070000|2022-01-10 13:41:10|15626.6|15626.6|15626.6|15626.6|15626.6|15626.6|15626.6|15626.6|0
1641822100000|2022-01-10 13:41:40|15625.4|15625.4|15625.4|15625.4|15625.4|15625.4|15625.4|15625.4|0
1641822120000|2022-01-10 13:42:00|15623.44|15623.44|15623.44|15623.44|15623.44|15623.44|15623.44|15623.44|0
1641822140000|2022-01-10 13:42:20|15623.86|15623.86|15623.86|15623.86|15623.86|15623.86|15623.86|15623.86|0
1641822160000|2022-01-10 13:42:40|15625.06|15625.06|15625.06|15625.06|15625.06|15625.06|15625.06|15625.06|0
1641822220000|2022-01-10 13:43:40|15619.17|15619.17|15619.17|15619.17|15619.17|15619.17|15619.17|15619.17|0
1641822260000|2022-01-10 13:44:20|15618.35|15618.35|15618.35|15618.35|15618.35|15618.35|15618.35|15618.35|0
1641822290000|2022-01-10 13:44:50|15620.31|15620.31|15620.31|15620.31|15620.31|15620.31|15620.31|15620.31|0
1641822310000|2022-01-10 13:45:10|15622.28|15622.28|15624.24|15624.24|15624.24|15624.24|15622.28|15622.28|0
1641822340000|2022-01-10 13:45:40|15626.9|15626.9|15626.9|15626.9|15626.9|15626.9|15626.9|15626.9|0
1641822390000|2022-01-10 13:46:30|15622.98|15622.98|15622.98|15622.98|15622.98|15622.98|15622.98|15622.98|0
1641822400000|2022-01-10 13:46:40|15621.02|15621.02|15621.02|15621.02|15621.02|15621.02|15621.02|15621.02|0
1641822410000|2022-01-10 13:46:50|15622.98|15622.98|15622.98|15622.98|15622.98|15622.98|15622.98|15622.98|0
1641822420000|2022-01-10 13:47:00|15619.05|15619.05|15613.16|15613.16|15619.05|15619.05|15613.16|15613.16|0
1641822490000|2022-01-10 13:48:10|15614.55|15614.55|15614.55|15614.55|15614.55|15614.55|15614.55|15614.55|0
1641822500000|2022-01-10 13:48:20|15614.13|15614.13|15614.13|15614.13|15614.13|15614.13|15614.13|15614.13|0
1641822530000|2022-01-10 13:48:50|15610.2|15610.2|15610.2|15610.2|15610.2|15610.2|15610.2|15610.2|0
1641822540000|2022-01-10 13:49:00|15612.17|15612.17|15612.17|15612.17|15612.17|15612.17|15612.17|15612.17|0
1641822570000|2022-01-10 13:49:30|15614.21|15614.21|15614.21|15614.21|15614.21|15614.21|15614.21|15614.21|0
1641822630000|2022-01-10 13:50:30|15614.74|15614.74|15614.74|15614.74|15614.74|15614.74|15614.74|15614.74|0
1641822640000|2022-01-10 13:50:40|15618.67|15618.67|15618.67|15618.67|15618.67|15618.67|15618.67|15618.67|0
1641822650000|2022-01-10 13:50:50|15621.44|15621.44|15620.05|15620.05|15621.44|15621.44|15620.05|15620.05|0
1641822690000|2022-01-10 13:51:30|15622.01|15622.01|15622.01|15622.01|15622.01|15622.01|15622.01|15622.01|0
1641822780000|2022-01-10 13:53:00|15620.63|15620.63|15618.67|15618.67|15620.63|15620.63|15618.67|15618.67|0
1641822790000|2022-01-10 13:53:10|15620.63|15620.63|15620.63|15620.63|15620.63|15620.63|15620.63|15620.63|0
1641822810000|2022-01-10 13:53:30|15624.56|15624.56|15624.56|15624.56|15624.56|15624.56|15624.56|15624.56|0
1641822820000|2022-01-10 13:53:40|15622.59|15622.59|15624.56|15624.56|15624.56|15624.56|15622.59|15622.59|0
1641822840000|2022-01-10 13:54:00|15624.97|15624.97|15624.97|15624.97|15624.97|15624.97|15624.97|15624.97|0
1641822860000|2022-01-10 13:54:20|15623.01|15623.01|15624.58|15624.58|15625.39|15625.39|15623.01|15623.01|0
1641822870000|2022-01-10 13:54:30|15622.61|15622.61|15622.61|15622.61|15622.61|15622.61|15622.61|15622.61|0
1641822930000|2022-01-10 13:55:30|15626.54|15626.54|15626.54|15626.54|15626.54|15626.54|15626.54|15626.54|0
1641822950000|2022-01-10 13:55:50|15622.61|15622.61|15626.54|15626.54|15626.54|15626.54|15622.61|15622.61|0
1641822990000|2022-01-10 13:56:30|15624.58|15624.58|15626.54|15626.54|15626.54|15626.54|15624.58|15624.58|0
1641823070000|2022-01-10 13:57:50|15624.58|15624.58|15626.54|15626.54|15626.54|15626.54|15624.58|15624.58|0
1641823080000|2022-01-10 13:58:00|15624.58|15624.58|15626.54|15626.54|15626.54|15626.54|15624.58|15624.58|0
1641823100000|2022-01-10 13:58:20|15624.58|15624.58|15624.58|15624.58|15624.58|15624.58|15624.58|15624.58|0
1641823140000|2022-01-10 13:59:00|15625.11|15625.11|15625.11|15625.11|15625.11|15625.11|15625.11|15625.11|0
1641823190000|2022-01-10 13:59:50|15623.72|15623.72|15623.72|15623.72|15623.72|15623.72|15623.72|15623.72|0
1641823240000|2022-01-10 14:00:40|15621.76|15621.76|15609.98|15609.98|15621.76|15621.76|15608.02|15608.02|0
1641823250000|2022-01-10 14:00:50|15608.79|15608.79|15607.59|15607.59|15608.79|15608.79|15607.59|15607.59|0
1641823270000|2022-01-10 14:01:10|15603.66|15603.66|15603.66|15603.66|15603.66|15603.66|15603.66|15603.66|0
1641823300000|2022-01-10 14:01:40|15603.25|15603.25|15603.25|15603.25|15603.25|15603.25|15603.25|15603.25|0
1641823310000|2022-01-10 14:01:50|15607.18|15607.18|15605.22|15605.22|15607.18|15607.18|15605.22|15605.22|0
1641823340000|2022-01-10 14:02:20|15603.25|15603.25|15603.25|15603.25|15603.25|15603.25|15603.25|15603.25|0
1641823360000|2022-01-10 14:02:40|15601.12|15601.12|15601.12|15601.12|15601.12|15601.12|15601.12|15601.12|0
1641823370000|2022-01-10 14:02:50|15593.27|15593.27|15593.8|15593.8|15593.8|15593.8|15593.27|15593.27|0
1641823380000|2022-01-10 14:03:00|15595.4|15595.4|15595.4|15595.4|15595.4|15595.4|15595.4|15595.4|0
1641823400000|2022-01-10 14:03:20|15596.79|15596.79|15596.79|15596.79|15596.79|15596.79|15596.79|15596.79|0
1641823420000|2022-01-10 14:03:40|15594.82|15594.82|15594.82|15594.82|15594.82|15594.82|15594.82|15594.82|0
1641823440000|2022-01-10 14:04:00|15584.39|15584.39|15585.59|15585.59|15585.59|15585.59|15584.39|15584.39|0
1641823450000|2022-01-10 14:04:10|15581.66|15581.66|15580.28|15580.28|15581.66|15581.66|15580.28|15580.28|0
1641823470000|2022-01-10 14:04:30|15577.11|15577.11|15573.77|15573.77|15577.11|15577.11|15573.77|15573.77|0
1641823480000|2022-01-10 14:04:40|15574.96|15574.96|15573.58|15573.58|15574.96|15574.96|15573.58|15573.58|0
1641823490000|2022-01-10 14:04:50|15572.2|15572.2|15572.2|15572.2|15572.2|15572.2|15572.2|15572.2|0
1641823510000|2022-01-10 14:05:10|15578.09|15578.09|15578.09|15578.09|15578.09|15578.09|15578.09|15578.09|0
1641823520000|2022-01-10 14:05:20|15578.62|15578.62|15576.49|15576.49|15578.62|15578.62|15576.49|15576.49|0
1641823560000|2022-01-10 14:06:00|15579.25|15579.25|15579.25|15579.25|15579.25|15579.25|15579.25|15579.25|0
1641823570000|2022-01-10 14:06:10|15581.22|15581.22|15585.14|15585.14|15585.14|15585.14|15581.22|15581.22|0
1641823600000|2022-01-10 14:06:40|15581.22|15581.22|15581.22|15581.22|15581.22|15581.22|15581.22|15581.22|0
1641823630000|2022-01-10 14:07:10|15585.14|15585.14|15585.14|15585.14|15585.14|15585.14|15585.14|15585.14|0
1641823640000|2022-01-10 14:07:20|15586.53|15586.53|15586.53|15586.53|15586.53|15586.53|15586.53|15586.53|0
1641823650000|2022-01-10 14:07:30|15588.49|15588.49|15590.45|15590.45|15590.45|15590.45|15588.49|15588.49|0
1641823720000|2022-01-10 14:08:40|15588.49|15588.49|15588.49|15588.49|15588.49|15588.49|15588.49|15588.49|0
1641823750000|2022-01-10 14:09:10|15589.74|15589.74|15589.74|15589.74|15589.74|15589.74|15589.74|15589.74|0
1641823760000|2022-01-10 14:09:20|15590.81|15590.81|15590.81|15590.81|15590.81|15590.81|15590.81|15590.81|0
1641823790000|2022-01-10 14:09:50|15589.61|15589.61|15585.5|15585.5|15589.61|15589.61|15585.5|15585.5|0
1641823820000|2022-01-10 14:10:20|15585.09|15585.09|15585.09|15585.09|15585.09|15585.09|15585.09|15585.09|0
1641823830000|2022-01-10 14:10:30|15586.48|15586.48|15585.28|15585.28|15586.48|15586.48|15585.28|15585.28|0
1641823870000|2022-01-10 14:11:10|15586.66|15586.66|15586.66|15586.66|15586.66|15586.66|15586.66|15586.66|0
1641823930000|2022-01-10 14:12:10|15584.7|15584.7|15584.7|15584.7|15584.7|15584.7|15584.7|15584.7|0
1641823940000|2022-01-10 14:12:20|15586.66|15586.66|15586.66|15586.66|15586.66|15586.66|15586.66|15586.66|0
1641823950000|2022-01-10 14:12:30|15585.06|15585.06|15584.53|15584.53|15585.06|15585.06|15584.53|15584.53|0
1641823960000|2022-01-10 14:12:40|15584|15584|15584|15584|15584|15584|15584|15584|0
1641823970000|2022-01-10 14:12:50|15580.07|15580.07|15576.15|15576.15|15580.07|15580.07|15576.15|15576.15|0
1641823980000|2022-01-10 14:13:00|15576.98|15576.98|15577.4|15577.4|15577.4|15577.4|15576.98|15576.98|0
1641824000000|2022-01-10 14:13:20|15579.36|15579.36|15577.4|15577.4|15579.36|15579.36|15577.4|15577.4|0
1641824010000|2022-01-10 14:13:30|15571.51|15571.51|15571.51|15571.51|15571.51|15571.51|15571.51|15571.51|0
1641824040000|2022-01-10 14:14:00|15572.35|15572.35|15572.35|15572.35|15572.35|15572.35|15572.35|15572.35|0
1641824050000|2022-01-10 14:14:10|15573.73|15573.73|15573.73|15573.73|15573.73|15573.73|15573.73|15573.73|0
1641824070000|2022-01-10 14:14:30|15573.31|15573.31|15572.53|15572.53|15573.31|15573.31|15572.11|15572.11|0
1641824090000|2022-01-10 14:14:50|15571.15|15571.15|15571.15|15571.15|15571.15|15571.15|15571.15|15571.15|0
1641824100000|2022-01-10 14:15:00|15570.31|15570.31|15568.93|15568.93|15570.31|15570.31|15568.93|15568.93|0
1641824110000|2022-01-10 14:15:10|15572.85|15572.85|15572.85|15572.85|15572.85|15572.85|15572.85|15572.85|0
1641824140000|2022-01-10 14:15:40|15572.44|15572.44|15572.44|15572.44|15572.44|15572.44|15572.44|15572.44|0
1641824150000|2022-01-10 14:15:50|15570.47|15570.47|15570.47|15570.47|15570.47|15570.47|15570.47|15570.47|0
1641824160000|2022-01-10 14:16:00|15570.05|15570.05|15570.05|15570.05|15570.05|15570.05|15570.05|15570.05|0
1641824180000|2022-01-10 14:16:20|15569.24|15569.24|15567.28|15567.28|15569.24|15569.24|15567.28|15567.28|0
1641824210000|2022-01-10 14:16:50|15566.87|15566.87|15566.87|15566.87|15566.87|15566.87|15566.87|15566.87|0
1641824220000|2022-01-10 14:17:00|15565.48|15565.48|15565.48|15565.48|15565.48|15565.48|15565.48|15565.48|0
1641824230000|2022-01-10 14:17:10|15561.56|15561.56|15561.56|15561.56|15561.56|15561.56|15561.56|15561.56|0
1641824250000|2022-01-10 14:17:30|15562.94|15562.94|15562.94|15562.94|15562.94|15562.94|15562.94|15562.94|0
1641824330000|2022-01-10 14:18:50|15561.27|15561.27|15561.27|15561.27|15561.27|15561.27|15561.27|15561.27|0
1641824350000|2022-01-10 14:19:10|15557.34|15557.34|15557.34|15557.34|15557.34|15557.34|15557.34|15557.34|0
1641824370000|2022-01-10 14:19:30|15556.81|15556.81|15558.77|15558.77|15558.77|15558.77|15556.81|15556.81|0
1641824410000|2022-01-10 14:20:10|15562.7|15562.7|15562.7|15562.7|15562.7|15562.7|15562.7|15562.7|0
1641824420000|2022-01-10 14:20:20|15564.66|15564.66|15564.66|15564.66|15564.66|15564.66|15564.66|15564.66|0
1641824470000|2022-01-10 14:21:10|15562.7|15562.7|15557.75|15557.75|15562.7|15562.7|15557.75|15557.75|0
1641824520000|2022-01-10 14:22:00|15555.79|15555.79|15553.83|15553.83|15555.79|15555.79|15553.83|15553.83|0
1641824540000|2022-01-10 14:22:20|15549.9|15549.9|15549.9|15549.9|15549.9|15549.9|15549.9|15549.9|0
1641824560000|2022-01-10 14:22:40|15547.13|15547.13|15545.75|15545.75|15547.13|15547.13|15545.75|15545.75|0
1641824570000|2022-01-10 14:22:50|15537.9|15537.9|15537.9|15537.9|15537.9|15537.9|15537.9|15537.9|0
1641824600000|2022-01-10 14:23:20|15537.36|15537.36|15541.29|15541.29|15541.29|15541.29|15537.36|15537.36|0
1641824700000|2022-01-10 14:25:00|15545.21|15545.21|15545.21|15545.21|15545.21|15545.21|15545.21|15545.21|0
1641824740000|2022-01-10 14:25:40|15543.25|15543.25|15539.33|15539.33|15543.25|15543.25|15539.33|15539.33|0
1641824770000|2022-01-10 14:26:10|15537.36|15537.36|15537.36|15537.36|15537.36|15537.36|15537.36|15537.36|0
1641824790000|2022-01-10 14:26:30|15538.18|15538.18|15538.18|15538.18|15538.18|15538.18|15538.18|15538.18|0
1641824810000|2022-01-10 14:26:50|15534.25|15534.25|15534.25|15534.25|15534.25|15534.25|15534.25|15534.25|0
1641824820000|2022-01-10 14:27:00|15535.32|15535.32|15534.79|15534.79|15535.32|15535.32|15534.79|15534.79|0
1641824830000|2022-01-10 14:27:10|15532.82|15532.82|15532.82|15532.82|15532.82|15532.82|15532.82|15532.82|0
1641824840000|2022-01-10 14:27:20|15534.05|15534.05|15534.05|15534.05|15534.05|15534.05|15534.05|15534.05|0
1641824850000|2022-01-10 14:27:30|15537.97|15537.97|15537.97|15537.97|15537.97|15537.97|15536.59|15536.59|0
1641824910000|2022-01-10 14:28:30|15536.01|15536.01|15534.05|15534.05|15536.01|15536.01|15534.05|15534.05|0
1641824940000|2022-01-10 14:29:00|15532.08|15532.08|15530.12|15530.12|15532.08|15532.08|15530.12|15530.12|0
1641824950000|2022-01-10 14:29:10|15528.16|15528.16|15528.16|15528.16|15528.16|15528.16|15528.16|15528.16|0
1641824960000|2022-01-10 14:29:20|15528.97|15528.97|15530.53|15530.53|15530.53|15530.53|15528.57|15528.57|0
1641824970000|2022-01-10 14:29:30|15528.57|15528.57|15527.37|15527.37|15528.57|15528.57|15527.37|15527.37|0
1641825000000|2022-01-10 14:30:00|15525.41|15525.41|15532.96|15532.96|15535.66|15535.66|15525.41|15525.41|0
1641825010000|2022-01-10 14:30:10|15533.49|15533.49|15534.39|15534.39|15536.35|15536.35|15530.47|15530.47|0
1641825020000|2022-01-10 14:30:20|15538.32|15538.32|15538.32|15538.32|15540.28|15540.28|15538.32|15538.32|0
1641825030000|2022-01-10 14:30:30|15536.35|15536.35|15539.7|15539.7|15539.7|15539.7|15536.35|15536.35|0
1641825050000|2022-01-10 14:30:50|15541.66|15541.66|15540.47|15540.47|15541.66|15541.66|15540.47|15540.47|0
1641825060000|2022-01-10 14:31:00|15542.86|15542.86|15542.86|15542.86|15542.86|15542.86|15542.86|15542.86|0
1641825080000|2022-01-10 14:31:20|15540.73|15540.73|15540.73|15540.73|15540.73|15540.73|15540.73|15540.73|0
1641825090000|2022-01-10 14:31:30|15536.8|15536.8|15534.84|15534.84|15536.8|15536.8|15534.84|15534.84|0
1641825100000|2022-01-10 14:31:40|15532.88|15532.88|15532.88|15532.88|15532.88|15532.88|15532.88|15532.88|0
1641825110000|2022-01-10 14:31:50|15528.95|15528.95|15530.92|15530.92|15530.92|15530.92|15526.99|15526.99|0
1641825120000|2022-01-10 14:32:00|15530.51|15530.51|15530.51|15530.51|15530.51|15530.51|15530.51|15530.51|0
1641825130000|2022-01-10 14:32:10|15529.97|15529.97|15529.97|15529.97|15529.97|15529.97|15529.97|15529.97|0
1641825150000|2022-01-10 14:32:30|15530.51|15530.51|15530.51|15530.51|15530.51|15530.51|15530.51|15530.51|0
1641825170000|2022-01-10 14:32:50|15531.89|15531.89|15531.89|15531.89|15531.89|15531.89|15531.89|15531.89|0
1641825180000|2022-01-10 14:33:00|15533.28|15533.28|15529.35|15529.35|15533.28|15533.28|15523.46|15523.46|0
1641825190000|2022-01-10 14:33:10|15527.39|15527.39|15526|15526|15527.39|15527.39|15526|15526|0
1641825210000|2022-01-10 14:33:30|15529.93|15529.93|15529.93|15529.93|15529.93|15529.93|15529.93|15529.93|0
1641825240000|2022-01-10 14:34:00|15527.97|15527.97|15531.89|15531.89|15531.89|15531.89|15527.97|15527.97|0
1641825250000|2022-01-10 14:34:10|15529.5|15529.5|15527.7|15527.7|15529.5|15529.5|15527.7|15527.7|0
1641825260000|2022-01-10 14:34:20|15529.67|15529.67|15529.26|15529.26|15529.67|15529.67|15529.26|15529.26|0
1641825280000|2022-01-10 14:34:40|15528.85|15528.85|15524.7|15524.7|15528.85|15528.85|15524.7|15524.7|0
1641825290000|2022-01-10 14:34:50|15528.62|15528.62|15527.24|15527.24|15528.62|15528.62|15527.24|15527.24|0
1641825300000|2022-01-10 14:35:00|15525.85|15525.85|15527.6|15527.6|15527.6|15527.6|15524.25|15524.25|0
1641825310000|2022-01-10 14:35:10|15531.53|15531.53|15531.53|15531.53|15531.53|15531.53|15531.53|15531.53|0
1641825330000|2022-01-10 14:35:30|15532.91|15532.91|15532.91|15532.91|15532.91|15532.91|15532.91|15532.91|0
1641825350000|2022-01-10 14:35:50|15530.95|15530.95|15530.95|15530.95|15530.95|15530.95|15530.95|15530.95|0
1641825360000|2022-01-10 14:36:00|15532.55|15532.55|15532.02|15532.02|15533.08|15533.08|15532.02|15532.02|0
1641825380000|2022-01-10 14:36:20|15535.94|15535.94|15537.9|15537.9|15537.9|15537.9|15535.94|15535.94|0
1641825390000|2022-01-10 14:36:30|15539.87|15539.87|15539.87|15539.87|15539.87|15539.87|15539.87|15539.87|0
1641825400000|2022-01-10 14:36:40|15543.79|15543.79|15543.79|15543.79|15543.79|15543.79|15543.79|15543.79|0
1641825410000|2022-01-10 14:36:50|15541.83|15541.83|15545.76|15545.76|15545.76|15545.76|15541.83|15541.83|0
1641825420000|2022-01-10 14:37:00|15547.72|15547.72|15545.76|15545.76|15549.68|15549.68|15545.76|15545.76|0
1641825430000|2022-01-10 14:37:10|15541.83|15541.83|15541.42|15541.42|15541.83|15541.83|15541.42|15541.42|0
1641825450000|2022-01-10 14:37:30|15539.46|15539.46|15536.43|15536.43|15539.46|15539.46|15536.43|15536.43|0
1641825460000|2022-01-10 14:37:40|15532.5|15532.5|15532.5|15532.5|15532.5|15532.5|15532.5|15532.5|0
1641825480000|2022-01-10 14:38:00|15531.67|15531.67|15535.59|15535.59|15535.59|15535.59|15531.67|15531.67|0
1641825490000|2022-01-10 14:38:10|15536.13|15536.13|15538.09|15538.09|15538.09|15538.09|15536.13|15536.13|0
1641825500000|2022-01-10 14:38:20|15540.05|15540.05|15539.64|15539.64|15540.05|15540.05|15539.64|15539.64|0
1641825510000|2022-01-10 14:38:30|15540.71|15540.71|15540.71|15540.71|15540.71|15540.71|15540.71|15540.71|0
1641825520000|2022-01-10 14:38:40|15544.64|15544.64|15544.64|15544.64|15544.64|15544.64|15544.64|15544.64|0
1641825550000|2022-01-10 14:39:10|15543.25|15543.25|15541.87|15541.87|15543.25|15543.25|15541.87|15541.87|0
1641825580000|2022-01-10 14:39:40|15542.29|15542.29|15543.67|15543.67|15545.63|15545.63|15542.29|15542.29|0
1641825590000|2022-01-10 14:39:50|15541.71|15541.71|15542.13|15542.13|15542.13|15542.13|15541.71|15541.71|0
1641825610000|2022-01-10 14:40:10|15543.19|15543.19|15544.62|15544.62|15544.62|15544.62|15542.66|15542.66|0
1641825620000|2022-01-10 14:40:20|15545.82|15545.82|15541.89|15541.89|15545.82|15545.82|15541.89|15541.89|0
1641825640000|2022-01-10 14:40:40|15542.31|15542.31|15538.39|15538.39|15542.31|15542.31|15538.39|15538.39|0
1641825650000|2022-01-10 14:40:50|15534.46|15534.46|15534.46|15534.46|15534.46|15534.46|15534.46|15534.46|0
1641825660000|2022-01-10 14:41:00|15536.42|15536.42|15536.42|15536.42|15536.42|15536.42|15536.42|15536.42|0
1641825690000|2022-01-10 14:41:30|15538.82|15538.82|15538.82|15538.82|15538.82|15538.82|15538.82|15538.82|0
1641825720000|2022-01-10 14:42:00|15539.35|15539.35|15540.74|15540.74|15540.74|15540.74|15539.35|15539.35|0
1641825730000|2022-01-10 14:42:10|15538.77|15538.77|15542.7|15542.7|15542.7|15542.7|15538.77|15538.77|0
1641825740000|2022-01-10 14:42:20|15541.31|15541.31|15539.93|15539.93|15541.31|15541.31|15539.93|15539.93|0
1641825750000|2022-01-10 14:42:30|15537.97|15537.97|15537.97|15537.97|15537.97|15537.97|15537.97|15537.97|0
1641825770000|2022-01-10 14:42:50|15539.35|15539.35|15538.82|15538.82|15539.35|15539.35|15538.82|15538.82|0
1641825780000|2022-01-10 14:43:00|15536.86|15536.86|15538.82|15538.82|15538.82|15538.82|15536.86|15536.86|0
1641825810000|2022-01-10 14:43:30|15540.78|15540.78|15540.78|15540.78|15540.78|15540.78|15540.78|15540.78|0
1641825830000|2022-01-10 14:43:50|15536.86|15536.86|15534.89|15534.89|15536.86|15536.86|15534.89|15534.89|0
1641825840000|2022-01-10 14:44:00|15536.28|15536.28|15534.89|15534.89|15536.28|15536.28|15534.89|15534.89|0
1641825860000|2022-01-10 14:44:20|15534.06|15534.06|15534.06|15534.06|15534.06|15534.06|15534.06|15534.06|0
1641825880000|2022-01-10 14:44:40|15536.02|15536.02|15536.02|15536.02|15536.02|15536.02|15536.02|15536.02|0
1641825900000|2022-01-10 14:45:00|15530.13|15530.13|15530.13|15530.13|15530.13|15530.13|15530.13|15530.13|0
1641825910000|2022-01-10 14:45:10|15529.06|15529.06|15522.21|15522.21|15529.06|15529.06|15522.21|15522.21|0
1641825920000|2022-01-10 14:45:20|15521.8|15521.8|15521.8|15521.8|15521.8|15521.8|15521.8|15521.8|0
1641825930000|2022-01-10 14:45:30|15519.84|15519.84|15519.84|15519.84|15519.84|15519.84|15519.84|15519.84|0
1641825940000|2022-01-10 14:45:40|15519.43|15519.43|15519.43|15519.43|15519.43|15519.43|15519.43|15519.43|0
1641825950000|2022-01-10 14:45:50|15518.05|15518.05|15518.05|15518.05|15518.05|15518.05|15518.05|15518.05|0
1641825960000|2022-01-10 14:46:00|15519.11|15519.11|15519.11|15519.11|15519.11|15519.11|15519.11|15519.11|0
1641825990000|2022-01-10 14:46:30|15517.15|15517.15|15511.26|15511.26|15517.15|15517.15|15511.26|15511.26|0
1641826000000|2022-01-10 14:46:40|15513.22|15513.22|15513.22|15513.22|15513.22|15513.22|15513.22|15513.22|0
1641826010000|2022-01-10 14:46:50|15512.02|15512.02|15512.02|15512.02|15512.02|15512.02|15512.02|15512.02|0
1641826020000|2022-01-10 14:47:00|15515.95|15515.95|15515.95|15515.95|15515.95|15515.95|15515.95|15515.95|0
1641826030000|2022-01-10 14:47:10|15519.88|15519.88|15525.77|15525.77|15525.77|15525.77|15519.88|15519.88|0
1641826050000|2022-01-10 14:47:30|15524.38|15524.38|15524.38|15524.38|15524.38|15524.38|15524.38|15524.38|0
1641826070000|2022-01-10 14:47:50|15520.46|15520.46|15520.46|15520.46|15520.46|15520.46|15520.46|15520.46|0
1641826100000|2022-01-10 14:48:20|15512.6|15512.6|15511.54|15511.54|15512.6|15512.6|15511.54|15511.54|0
1641826130000|2022-01-10 14:48:50|15513.5|15513.5|15513.5|15513.5|15513.5|15513.5|15513.5|15513.5|0
1641826140000|2022-01-10 14:49:00|15517.43|15517.43|15517.43|15517.43|15517.43|15517.43|15517.43|15517.43|0
1641826150000|2022-01-10 14:49:10|15511.54|15511.54|15517.43|15517.43|15517.43|15517.43|15511.54|15511.54|0
1641826160000|2022-01-10 14:49:20|15519.39|15519.39|15517.76|15517.76|15519.39|15519.39|15517.76|15517.76|0
1641826170000|2022-01-10 14:49:30|15516.94|15516.94|15515.55|15515.55|15516.94|15516.94|15515.55|15515.55|0
1641826200000|2022-01-10 14:50:00|15521.44|15521.44|15521.44|15521.44|15521.44|15521.44|15521.44|15521.44|0
1641826210000|2022-01-10 14:50:10|15523.41|15523.41|15532.33|15532.33|15532.33|15532.33|15523.41|15523.41|0
1641826220000|2022-01-10 14:50:20|15532.86|15532.86|15536.78|15536.78|15536.78|15536.78|15532.86|15532.86|0
1641826240000|2022-01-10 14:50:40|15540.71|15540.71|15542.67|15542.67|15542.67|15542.67|15540.71|15540.71|0
1641826250000|2022-01-10 14:50:50|15544.06|15544.06|15544.06|15544.06|15546.02|15546.02|15544.06|15544.06|0
1641826260000|2022-01-10 14:51:00|15543.65|15543.65|15543.65|15543.65|15543.65|15543.65|15542.27|15542.27|0
1641826270000|2022-01-10 14:51:10|15539.72|15539.72|15539.72|15539.72|15539.72|15539.72|15539.72|15539.72|0
1641826280000|2022-01-10 14:51:20|15539.19|15539.19|15539.19|15539.19|15539.19|15539.19|15539.19|15539.19|0
1641826330000|2022-01-10 14:52:10|15538.78|15538.78|15530.93|15530.93|15538.78|15538.78|15530.93|15530.93|0
1641826370000|2022-01-10 14:52:50|15530.4|15530.4|15529.33|15529.33|15530.4|15530.4|15529.33|15529.33|0
1641826380000|2022-01-10 14:53:00|15530.4|15530.4|15532.89|15532.89|15532.89|15532.89|15530.4|15530.4|0
1641826390000|2022-01-10 14:53:10|15533.31|15533.31|15533.31|15533.31|15533.31|15533.31|15533.31|15533.31|0
1641826410000|2022-01-10 14:53:30|15532.89|15532.89|15532.89|15532.89|15532.89|15532.89|15532.89|15532.89|0
1641826430000|2022-01-10 14:53:50|15531.51|15531.51|15531.51|15531.51|15531.51|15531.51|15531.51|15531.51|0
1641826440000|2022-01-10 14:54:00|15530.12|15530.12|15530.12|15530.12|15530.12|15530.12|15530.12|15530.12|0
1641826450000|2022-01-10 14:54:10|15536.01|15536.01|15536.01|15536.01|15536.01|15536.01|15536.01|15536.01|0
1641826460000|2022-01-10 14:54:20|15537.98|15537.98|15537.98|15537.98|15537.98|15537.98|15537.98|15537.98|0
1641826470000|2022-01-10 14:54:30|15536.75|15536.75|15536.75|15536.75|15536.75|15536.75|15536.75|15536.75|0
1641826510000|2022-01-10 14:55:10|15538.14|15538.14|15538.14|15538.14|15538.14|15538.14|15538.14|15538.14|0
1641826520000|2022-01-10 14:55:20|15540.1|15540.1|15540.1|15540.1|15540.1|15540.1|15540.1|15540.1|0
1641826530000|2022-01-10 14:55:30|15540.92|15540.92|15534.45|15534.45|15540.92|15540.92|15533.06|15533.06|0
1641826550000|2022-01-10 14:55:50|15535.65|15535.65|15535.65|15535.65|15535.65|15535.65|15535.65|15535.65|0
1641826570000|2022-01-10 14:56:10|15537.61|15537.61|15537.61|15537.61|15537.61|15537.61|15537.61|15537.61|0
1641826580000|2022-01-10 14:56:20|15539.57|15539.57|15539.57|15539.57|15539.57|15539.57|15539.57|15539.57|0
1641826590000|2022-01-10 14:56:30|15540.77|15540.77|15540.77|15540.77|15540.77|15540.77|15540.77|15540.77|0
1641826600000|2022-01-10 14:56:40|15534.88|15534.88|15536.84|15536.84|15536.84|15536.84|15534.88|15534.88|0
1641826610000|2022-01-10 14:56:50|15538.23|15538.23|15538.23|15538.23|15538.23|15538.23|15538.23|15538.23|0
1641826640000|2022-01-10 14:57:20|15533.77|15533.77|15531.81|15531.81|15533.77|15533.77|15531.81|15531.81|0
1641826660000|2022-01-10 14:57:40|15533.77|15533.77|15535.73|15535.73|15535.73|15535.73|15533.77|15533.77|0
1641826690000|2022-01-10 14:58:10|15533.77|15533.77|15533.77|15533.77|15533.77|15533.77|15533.77|15533.77|0
1641826710000|2022-01-10 14:58:30|15532.38|15532.38|15529.04|15529.04|15532.38|15532.38|15529.04|15529.04|0
1641826720000|2022-01-10 14:58:40|15527.07|15527.07|15519.22|15519.22|15527.07|15527.07|15519.22|15519.22|0
1641826740000|2022-01-10 14:59:00|15523.15|15523.15|15527.07|15527.07|15527.07|15527.07|15523.15|15523.15|0
1641826780000|2022-01-10 14:59:40|15523.15|15523.15|15527.07|15527.07|15527.07|15527.07|15523.15|15523.15|0
1641826800000|2022-01-10 15:00:00|15523.15|15523.15|15523.15|15523.15|15523.15|15523.15|15523.15|15523.15|0
1641826830000|2022-01-10 15:00:30|15521.76|15521.76|15521.76|15521.76|15521.76|15521.76|15521.76|15521.76|0
1641826840000|2022-01-10 15:00:40|15523.15|15523.15|15523.15|15523.15|15523.15|15523.15|15523.15|15523.15|0
1641826850000|2022-01-10 15:00:50|15521.19|15521.19|15521.19|15521.19|15521.19|15521.19|15521.19|15521.19|0
1641826880000|2022-01-10 15:01:20|15520.37|15520.37|15524.29|15524.29|15524.29|15524.29|15520.37|15520.37|0
1641826890000|2022-01-10 15:01:30|15523.88|15523.88|15525.84|15525.84|15525.84|15525.84|15523.88|15523.88|0
1641826900000|2022-01-10 15:01:40|15531.73|15531.73|15533.69|15533.69|15533.69|15533.69|15525.84|15525.84|0
1641826910000|2022-01-10 15:01:50|15535.33|15535.33|15535.33|15535.33|15535.33|15535.33|15535.33|15535.33|0
1641826920000|2022-01-10 15:02:00|15535.74|15535.74|15533.35|15533.35|15535.74|15535.74|15533.35|15533.35|0
1641826930000|2022-01-10 15:02:10|15532.94|15532.94|15532.94|15532.94|15532.94|15532.94|15532.94|15532.94|0
1641826940000|2022-01-10 15:02:20|15534.9|15534.9|15534.9|15534.9|15534.9|15534.9|15534.9|15534.9|0
1641826950000|2022-01-10 15:02:30|15532.94|15532.94|15532.94|15532.94|15532.94|15532.94|15532.94|15532.94|0
1641826960000|2022-01-10 15:02:40|15536.86|15536.86|15536.86|15536.86|15536.86|15536.86|15536.86|15536.86|0
1641826980000|2022-01-10 15:03:00|15538.83|15538.83|15538.83|15538.83|15538.83|15538.83|15538.83|15538.83|0
1641826990000|2022-01-10 15:03:10|15542.75|15542.75|15538.83|15538.83|15542.75|15542.75|15538.83|15538.83|0
1641827000000|2022-01-10 15:03:20|15539.36|15539.36|15538.29|15538.29|15539.36|15539.36|15538.29|15538.29|0
1641827020000|2022-01-10 15:03:40|15534.37|15534.37|15534.37|15534.37|15534.37|15534.37|15534.37|15534.37|0
1641827030000|2022-01-10 15:03:50|15535.2|15535.2|15534.37|15534.37|15535.2|15535.2|15534.37|15534.37|0
1641827040000|2022-01-10 15:04:00|15528.48|15528.48|15529.01|15529.01|15529.01|15529.01|15528.48|15528.48|0
1641827050000|2022-01-10 15:04:10|15529.55|15529.55|15529.55|15529.55|15529.55|15529.55|15529.55|15529.55|0
1641827060000|2022-01-10 15:04:20|15528.16|15528.16|15528.16|15528.16|15528.16|15528.16|15528.16|15528.16|0
1641827070000|2022-01-10 15:04:30|15526.78|15526.78|15521.47|15521.47|15526.78|15526.78|15521.47|15521.47|0
1641827080000|2022-01-10 15:04:40|15520.93|15520.93|15520.93|15520.93|15520.93|15520.93|15520.93|15520.93|0
1641827090000|2022-01-10 15:04:50|15517.01|15517.01|15517.01|15517.01|15517.01|15517.01|15517.01|15517.01|0
1641827130000|2022-01-10 15:05:30|15518.39|15518.39|15518.39|15518.39|15518.39|15518.39|15518.39|15518.39|0
1641827140000|2022-01-10 15:05:40|15520.35|15520.35|15520.35|15520.35|15520.35|15520.35|15520.35|15520.35|0
1641827180000|2022-01-10 15:06:20|15521.74|15521.74|15532.04|15532.04|15532.04|15532.04|15521.74|15521.74|0
1641827200000|2022-01-10 15:06:40|15532.45|15532.45|15531.07|15531.07|15532.45|15532.45|15531.07|15531.07|0
1641827210000|2022-01-10 15:06:50|15532.45|15532.45|15536.38|15536.38|15536.38|15536.38|15532.45|15532.45|0
1641827220000|2022-01-10 15:07:00|15538.77|15538.77|15538.77|15538.77|15538.77|15538.77|15538.77|15538.77|0
1641827240000|2022-01-10 15:07:20|15532.88|15532.88|15526.99|15526.99|15532.88|15532.88|15526.99|15526.99|0
1641827260000|2022-01-10 15:07:40|15527.81|15527.81|15529.37|15529.37|15529.37|15529.37|15527.4|15527.4|0
1641827270000|2022-01-10 15:07:50|15528.96|15528.96|15528.96|15528.96|15528.96|15528.96|15528.96|15528.96|0
1641827280000|2022-01-10 15:08:00|15530.34|15530.34|15531.73|15531.73|15531.73|15531.73|15530.34|15530.34|0
1641827290000|2022-01-10 15:08:10|15533.11|15533.11|15534.31|15534.31|15534.31|15534.31|15533.11|15533.11|0
1641827300000|2022-01-10 15:08:20|15533.9|15533.9|15533.9|15533.9|15534.43|15534.43|15533.9|15533.9|0
1641827310000|2022-01-10 15:08:30|15534.43|15534.43|15535.27|15535.27|15535.27|15535.27|15534.43|15534.43|0
1641827340000|2022-01-10 15:09:00|15536.49|15536.49|15536.49|15536.49|15536.49|15536.49|15536.49|15536.49|0
1641827360000|2022-01-10 15:09:20|15532.57|15532.57|15530.6|15530.6|15532.57|15532.57|15530.6|15530.6|0
1641827370000|2022-01-10 15:09:30|15530.07|15530.07|15528.15|15528.15|15530.07|15530.07|15528.15|15528.15|0
1641827380000|2022-01-10 15:09:40|15526.96|15526.96|15524.19|15524.19|15526.96|15526.96|15522.8|15522.8|0
1641827390000|2022-01-10 15:09:50|15512.41|15512.41|15513.95|15513.95|15514.37|15514.37|15508.48|15508.48|0
1641827440000|2022-01-10 15:10:40|15508.07|15508.07|15507.25|15507.25|15508.07|15508.07|15507.25|15507.25|0
1641827450000|2022-01-10 15:10:50|15505.86|15505.86|15505.86|15505.86|15505.86|15505.86|15505.86|15505.86|0
1641827460000|2022-01-10 15:11:00|15507.83|15507.83|15507.83|15507.83|15507.83|15507.83|15507.83|15507.83|0
1641827500000|2022-01-10 15:11:40|15509.03|15509.03|15510.22|15510.22|15510.22|15510.22|15509.03|15509.03|0
1641827520000|2022-01-10 15:12:00|15508.26|15508.26|15506.3|15506.3|15508.26|15508.26|15506.3|15506.3|0
1641827530000|2022-01-10 15:12:10|15508.26|15508.26|15508.26|15508.26|15508.26|15508.26|15508.26|15508.26|0
1641827540000|2022-01-10 15:12:20|15506.88|15506.88|15504.11|15504.11|15506.88|15506.88|15504.11|15504.11|0
1641827570000|2022-01-10 15:12:50|15500.18|15500.18|15500.18|15500.18|15500.18|15500.18|15500.18|15500.18|0
1641827580000|2022-01-10 15:13:00|15501.57|15501.57|15501.57|15501.57|15501.57|15501.57|15501.57|15501.57|0
1641827600000|2022-01-10 15:13:20|15502.95|15502.95|15500.99|15500.99|15502.95|15502.95|15500.99|15500.99|0
1641827620000|2022-01-10 15:13:40|15499.6|15499.6|15499.6|15499.6|15499.6|15499.6|15499.6|15499.6|0
1641827630000|2022-01-10 15:13:50|15503.53|15503.53|15503.53|15503.53|15503.53|15503.53|15503.53|15503.53|0
1641827640000|2022-01-10 15:14:00|15499.6|15499.6|15499.6|15499.6|15499.6|15499.6|15499.6|15499.6|0
1641827660000|2022-01-10 15:14:20|15497.64|15497.64|15497.64|15497.64|15497.64|15497.64|15497.64|15497.64|0
1641827680000|2022-01-10 15:14:40|15496.82|15496.82|15496.82|15496.82|15496.82|15496.82|15496.82|15496.82|0
1641827690000|2022-01-10 15:14:50|15494.86|15494.86|15494.86|15494.86|15494.86|15494.86|15494.86|15494.86|0
1641827700000|2022-01-10 15:15:00|15496.82|15496.82|15500.75|15500.75|15500.75|15500.75|15496.82|15496.82|0
1641827710000|2022-01-10 15:15:10|15496.82|15496.82|15498.21|15498.21|15498.21|15498.21|15496.82|15496.82|0
1641827720000|2022-01-10 15:15:20|15497.01|15497.01|15497.01|15497.01|15497.01|15497.01|15497.01|15497.01|0
1641827740000|2022-01-10 15:15:40|15498.97|15498.97|15498.97|15498.97|15498.97|15498.97|15497.59|15497.59|0
1641827760000|2022-01-10 15:16:00|15496.2|15496.2|15496.2|15496.2|15496.2|15496.2|15496.2|15496.2|0
1641827780000|2022-01-10 15:16:20|15497.59|15497.59|15496.2|15496.2|15497.59|15497.59|15496.2|15496.2|0
1641827790000|2022-01-10 15:16:30|15498.17|15498.17|15498.17|15498.17|15498.17|15498.17|15498.17|15498.17|0
1641827800000|2022-01-10 15:16:40|15500.13|15500.13|15500.13|15500.13|15500.13|15500.13|15500.13|15500.13|0
1641827810000|2022-01-10 15:16:50|15504.06|15504.06|15504.06|15504.06|15504.06|15504.06|15504.06|15504.06|0
1641827850000|2022-01-10 15:17:30|15506.02|15506.02|15507.45|15507.45|15507.98|15507.98|15506.02|15506.02|0
1641827870000|2022-01-10 15:17:50|15511.38|15511.38|15515.3|15515.3|15515.3|15515.3|15511.38|15511.38|0
1641827880000|2022-01-10 15:18:00|15511.38|15511.38|15511.38|15511.38|15511.38|15511.38|15511.38|15511.38|0
1641827890000|2022-01-10 15:18:10|15507.45|15507.45|15507.86|15507.86|15507.86|15507.86|15507.45|15507.45|0
1641827930000|2022-01-10 15:18:50|15509.82|15509.82|15503.93|15503.93|15509.82|15509.82|15503.93|15503.93|0
1641827940000|2022-01-10 15:19:00|15502.55|15502.55|15499.78|15499.78|15502.55|15502.55|15499.78|15499.78|0
1641827950000|2022-01-10 15:19:10|15498.39|15498.39|15498.39|15498.39|15498.39|15498.39|15498.39|15498.39|0
1641827960000|2022-01-10 15:19:20|15494.47|15494.47|15494.47|15494.47|15494.47|15494.47|15494.47|15494.47|0
1641827980000|2022-01-10 15:19:40|15493.08|15493.08|15493.08|15493.08|15493.08|15493.08|15493.08|15493.08|0
1641827990000|2022-01-10 15:19:50|15495.05|15495.05|15495.05|15495.05|15495.05|15495.05|15495.05|15495.05|0
1641828000000|2022-01-10 15:20:00|15496.43|15496.43|15504.51|15504.51|15504.51|15504.51|15496.43|15496.43|0
1641828050000|2022-01-10 15:20:50|15506.47|15506.47|15508.44|15508.44|15508.44|15508.44|15506.47|15506.47|0
1641828060000|2022-01-10 15:21:00|15507.24|15507.24|15507.24|15507.24|15507.24|15507.24|15507.24|15507.24|0
1641828070000|2022-01-10 15:21:10|15505.85|15505.85|15516.57|15516.57|15517.63|15517.63|15505.85|15505.85|0
1641828090000|2022-01-10 15:21:30|15520.49|15520.49|15520.49|15520.49|15520.49|15520.49|15520.49|15520.49|0
1641828110000|2022-01-10 15:21:50|15516.57|15516.57|15516.57|15516.57|15516.57|15516.57|15516.57|15516.57|0
1641828120000|2022-01-10 15:22:00|15516.97|15516.97|15516.97|15516.97|15516.97|15516.97|15516.97|15516.97|0
1641828140000|2022-01-10 15:22:20|15515.01|15515.01|15515.01|15515.01|15515.01|15515.01|15515.01|15515.01|0
1641828150000|2022-01-10 15:22:30|15511.08|15511.08|15511.08|15511.08|15511.08|15511.08|15511.08|15511.08|0
1641828160000|2022-01-10 15:22:40|15513.05|15513.05|15513.37|15513.37|15513.37|15513.37|15511.98|15511.98|0
1641828180000|2022-01-10 15:23:00|15509.44|15509.44|15508.62|15508.62|15509.44|15509.44|15507.81|15507.81|0
1641828200000|2022-01-10 15:23:20|15509.03|15509.03|15510.58|15510.58|15510.58|15510.58|15508.61|15508.61|0
1641828210000|2022-01-10 15:23:30|15509.19|15509.19|15510|15510|15514.73|15514.73|15509.19|15509.19|0
1641828220000|2022-01-10 15:23:40|15511.96|15511.96|15513.92|15513.92|15513.92|15513.92|15511.96|15511.96|0
1641828230000|2022-01-10 15:23:50|15515.89|15515.89|15517.27|15517.27|15517.27|15517.27|15515.89|15515.89|0
1641828240000|2022-01-10 15:24:00|15519.23|15519.23|15519.23|15519.23|15519.23|15519.23|15519.23|15519.23|0
1641828250000|2022-01-10 15:24:10|15519.64|15519.64|15519.64|15519.64|15519.64|15519.64|15519.23|15519.23|0
1641828260000|2022-01-10 15:24:20|15521.03|15521.03|15521.03|15521.03|15521.03|15521.03|15521.03|15521.03|0
1641828290000|2022-01-10 15:24:50|15522.99|15522.99|15522.99|15522.99|15522.99|15522.99|15521.03|15521.03|0
1641828300000|2022-01-10 15:25:00|15521.61|15521.61|15515.01|15515.01|15521.61|15521.61|15515.01|15515.01|0
1641828310000|2022-01-10 15:25:10|15516.98|15516.98|15520.37|15520.37|15520.37|15520.37|15516.98|15516.98|0
1641828320000|2022-01-10 15:25:20|15519.96|15519.96|15518.76|15518.76|15519.96|15519.96|15518.76|15518.76|0
1641828330000|2022-01-10 15:25:30|15520.73|15520.73|15521.26|15521.26|15521.26|15521.26|15520.73|15520.73|0
1641828360000|2022-01-10 15:26:00|15525.19|15525.19|15525.19|15525.19|15525.19|15525.19|15525.19|15525.19|0
1641828380000|2022-01-10 15:26:20|15521.26|15521.26|15519.3|15519.3|15521.26|15521.26|15517.33|15517.33|0
1641828400000|2022-01-10 15:26:40|15523.22|15523.22|15523.22|15523.22|15523.22|15523.22|15523.22|15523.22|0
1641828420000|2022-01-10 15:27:00|15521.26|15521.26|15513.41|15513.41|15521.26|15521.26|15513.41|15513.41|0
1641828430000|2022-01-10 15:27:10|15512.02|15512.02|15507.34|15507.34|15512.02|15512.02|15507.34|15507.34|0
1641828450000|2022-01-10 15:27:30|15513.23|15513.23|15513.23|15513.23|15513.23|15513.23|15513.23|15513.23|0
1641828480000|2022-01-10 15:28:00|15511.26|15511.26|15511.26|15511.26|15511.26|15511.26|15511.26|15511.26|0
1641828500000|2022-01-10 15:28:20|15513.23|15513.23|15513.23|15513.23|15513.23|15513.23|15513.23|15513.23|0
1641828510000|2022-01-10 15:28:30|15514.29|15514.29|15514.29|15514.29|15514.29|15514.29|15514.29|15514.29|0
1641828520000|2022-01-10 15:28:40|15513.76|15513.76|15513.76|15513.76|15513.76|15513.76|15513.76|15513.76|0
1641828540000|2022-01-10 15:29:00|15515.72|15515.72|15515.72|15515.72|15515.72|15515.72|15515.72|15515.72|0
1641828600000|2022-01-10 15:30:00|15513.76|15513.76|15513.76|15513.76|15513.76|15513.76|15513.76|15513.76|0
1641828610000|2022-01-10 15:30:10|15515.72|15515.72|15515.72|15515.72|15515.72|15515.72|15515.72|15515.72|0
1641828620000|2022-01-10 15:30:20|15513.76|15513.76|15505.91|15505.91|15513.76|15513.76|15505.91|15505.91|0
1641828630000|2022-01-10 15:30:30|15503.94|15503.94|15503.94|15503.94|15503.94|15503.94|15503.94|15503.94|0
1641828640000|2022-01-10 15:30:40|15507.87|15507.87|15507.87|15507.87|15507.87|15507.87|15507.87|15507.87|0
1641828690000|2022-01-10 15:31:30|15505.91|15505.91|15505.91|15505.91|15505.91|15505.91|15505.91|15505.91|0
1641828750000|2022-01-10 15:32:30|15507.29|15507.29|15507.82|15507.82|15507.82|15507.82|15507.29|15507.29|0
1641828760000|2022-01-10 15:32:40|15501.94|15501.94|15502.47|15502.47|15502.47|15502.47|15501.94|15501.94|0
1641828780000|2022-01-10 15:33:00|15503.54|15503.54|15499.61|15499.61|15503.54|15503.54|15499.61|15499.61|0
1641828790000|2022-01-10 15:33:10|15503.54|15503.54|15503.54|15503.54|15503.54|15503.54|15503.54|15503.54|0
1641828800000|2022-01-10 15:33:20|15505.5|15505.5|15505.5|15505.5|15505.5|15505.5|15505.5|15505.5|0
1641828810000|2022-01-10 15:33:30|15503.54|15503.54|15501.57|15501.57|15503.54|15503.54|15499.61|15499.61|0
1641828840000|2022-01-10 15:34:00|15495.68|15495.68|15491.76|15491.76|15495.68|15495.68|15491.76|15491.76|0
1641828850000|2022-01-10 15:34:10|15490.56|15490.56|15493.33|15493.33|15493.33|15493.33|15490.56|15490.56|0
1641828860000|2022-01-10 15:34:20|15499.22|15499.22|15497.25|15497.25|15499.22|15499.22|15497.25|15497.25|0
1641828870000|2022-01-10 15:34:30|15496.72|15496.72|15496.72|15496.72|15496.72|15496.72|15496.72|15496.72|0
1641828890000|2022-01-10 15:34:50|15495.52|15495.52|15493.56|15493.56|15495.52|15495.52|15493.56|15493.56|0
1641828930000|2022-01-10 15:35:30|15492.49|15492.49|15492.49|15492.49|15492.49|15492.49|15492.49|15492.49|0
1641828960000|2022-01-10 15:36:00|15490.53|15490.53|15486.6|15486.6|15490.53|15490.53|15486.6|15486.6|0
1641828970000|2022-01-10 15:36:10|15487.02|15487.02|15487.02|15487.02|15487.02|15487.02|15487.02|15487.02|0
1641828980000|2022-01-10 15:36:20|15490.95|15490.95|15490.95|15490.95|15490.95|15490.95|15490.95|15490.95|0
1641829000000|2022-01-10 15:36:40|15492.91|15492.91|15492.91|15492.91|15492.91|15492.91|15492.91|15492.91|0
1641829010000|2022-01-10 15:36:50|15496.84|15496.84|15496.84|15496.84|15498.8|15498.8|15496.84|15496.84|0
1641829020000|2022-01-10 15:37:00|15496.42|15496.42|15496.42|15496.42|15496.42|15496.42|15496.42|15496.42|0
1641829040000|2022-01-10 15:37:20|15498.38|15498.38|15498.38|15498.38|15498.38|15498.38|15498.38|15498.38|0
1641829050000|2022-01-10 15:37:30|15496.42|15496.42|15496.42|15496.42|15496.42|15496.42|15496.42|15496.42|0
1641829070000|2022-01-10 15:37:50|15495.17|15495.17|15496.84|15496.84|15496.84|15496.84|15495.17|15495.17|0
1641829090000|2022-01-10 15:38:10|15498.8|15498.8|15498.8|15498.8|15498.8|15498.8|15498.8|15498.8|0
1641829130000|2022-01-10 15:38:50|15500.76|15500.76|15502.73|15502.73|15502.73|15502.73|15500.76|15500.76|0
1641829150000|2022-01-10 15:39:10|15500.76|15500.76|15496.84|15496.84|15500.76|15500.76|15496.84|15496.84|0
1641829170000|2022-01-10 15:39:30|15500.76|15500.76|15498.8|15498.8|15500.76|15500.76|15498.8|15498.8|0
1641829190000|2022-01-10 15:39:50|15496.84|15496.84|15496.84|15496.84|15496.84|15496.84|15496.84|15496.84|0
1641829210000|2022-01-10 15:40:10|15496.3|15496.3|15496.3|15496.3|15496.3|15496.3|15496.3|15496.3|0
1641829230000|2022-01-10 15:40:30|15494.34|15494.34|15490.41|15490.41|15494.34|15494.34|15490.41|15490.41|0
1641829250000|2022-01-10 15:40:50|15494.34|15494.34|15490|15490|15494.34|15494.34|15490|15490|0
1641829260000|2022-01-10 15:41:00|15490.41|15490.41|15490.83|15490.83|15490.83|15490.83|15490.41|15490.41|0
1641829270000|2022-01-10 15:41:10|15488.87|15488.87|15490.83|15490.83|15490.83|15490.83|15488.87|15488.87|0
1641829280000|2022-01-10 15:41:20|15488.87|15488.87|15487.67|15487.67|15488.87|15488.87|15487.67|15487.67|0
1641829300000|2022-01-10 15:41:40|15485.71|15485.71|15481.78|15481.78|15485.71|15485.71|15481.78|15481.78|0
1641829310000|2022-01-10 15:41:50|15479.82|15479.82|15475.89|15475.89|15479.82|15479.82|15475.89|15475.89|0
1641829330000|2022-01-10 15:42:10|15479.82|15479.82|15479.82|15479.82|15479.82|15479.82|15479.82|15479.82|0
1641829360000|2022-01-10 15:42:40|15477.86|15477.86|15470|15470|15477.86|15477.86|15470|15470|0
1641829370000|2022-01-10 15:42:50|15468.81|15468.81|15468.81|15468.81|15468.81|15468.81|15468.81|15468.81|0
1641829380000|2022-01-10 15:43:00|15466.84|15466.84|15466.84|15466.84|15466.84|15466.84|15466.84|15466.84|0
1641829400000|2022-01-10 15:43:20|15470.77|15470.77|15470.77|15470.77|15470.77|15470.77|15470.77|15470.77|0
1641829420000|2022-01-10 15:43:40|15474.7|15474.7|15474.7|15474.7|15474.7|15474.7|15474.7|15474.7|0
1641829450000|2022-01-10 15:44:10|15474.29|15474.29|15474.29|15474.29|15474.29|15474.29|15474.29|15474.29|0
1641829470000|2022-01-10 15:44:30|15473.47|15473.47|15473.47|15473.47|15473.47|15473.47|15473.47|15473.47|0
1641829480000|2022-01-10 15:44:40|15473.05|15473.05|15473.05|15473.05|15473.05|15473.05|15473.05|15473.05|0
1641829490000|2022-01-10 15:44:50|15472.64|15472.64|15474.2|15474.2|15474.2|15474.2|15472.24|15472.24|0
1641829500000|2022-01-10 15:45:00|15473.67|15473.67|15472.44|15472.44|15473.67|15473.67|15472.44|15472.44|0
1641829520000|2022-01-10 15:45:20|15473.64|15473.64|15473.64|15473.64|15473.64|15473.64|15473.64|15473.64|0
1641829530000|2022-01-10 15:45:30|15472.82|15472.82|15472.82|15472.82|15472.82|15472.82|15472.82|15472.82|0
1641829540000|2022-01-10 15:45:40|15476.75|15476.75|15478.71|15478.71|15478.71|15478.71|15476.75|15476.75|0
1641829560000|2022-01-10 15:46:00|15476.75|15476.75|15476.75|15476.75|15476.75|15476.75|15476.75|15476.75|0
1641829570000|2022-01-10 15:46:10|15477.57|15477.57|15470.53|15470.53|15478.38|15478.38|15470.53|15470.53|0
1641829590000|2022-01-10 15:46:30|15472.49|15472.49|15472.49|15472.49|15472.49|15472.49|15472.49|15472.49|0
1641829610000|2022-01-10 15:46:50|15473.88|15473.88|15469.95|15469.95|15473.88|15473.88|15469.95|15469.95|0
1641829630000|2022-01-10 15:47:10|15471.18|15471.18|15471.18|15471.18|15471.18|15471.18|15471.18|15471.18|0
1641829640000|2022-01-10 15:47:20|15467.25|15467.25|15467.25|15467.25|15467.25|15467.25|15467.25|15467.25|0
1641829680000|2022-01-10 15:48:00|15463.32|15463.32|15461.36|15461.36|15463.32|15463.32|15461.36|15461.36|0
1641829690000|2022-01-10 15:48:10|15459.4|15459.4|15453.51|15453.51|15459.4|15459.4|15453.51|15453.51|0
1641829700000|2022-01-10 15:48:20|15461.36|15461.36|15460.95|15460.95|15461.36|15461.36|15460.95|15460.95|0
1641829710000|2022-01-10 15:48:30|15462.92|15462.92|15462.92|15462.92|15462.92|15462.92|15462.92|15462.92|0
1641829730000|2022-01-10 15:48:50|15463.45|15463.45|15462.92|15462.92|15463.45|15463.45|15462.92|15462.92|0
1641829740000|2022-01-10 15:49:00|15461.53|15461.53|15461.53|15461.53|15461.53|15461.53|15461.53|15461.53|0
1641829750000|2022-01-10 15:49:10|15461|15461|15459.03|15459.03|15461|15461|15459.03|15459.03|0
1641829760000|2022-01-10 15:49:20|15455.11|15455.11|15455.11|15455.11|15455.11|15455.11|15455.11|15455.11|0
1641829770000|2022-01-10 15:49:30|15451.18|15451.18|15451.18|15451.18|15451.18|15451.18|15451.18|15451.18|0
1641829790000|2022-01-10 15:49:50|15447.26|15447.26|15447.84|15447.84|15449.22|15449.22|15447.26|15447.26|0
1641829800000|2022-01-10 15:50:00|15445.87|15445.87|15438.02|15438.02|15447.84|15447.84|15438.02|15438.02|0
1641829830000|2022-01-10 15:50:30|15432.13|15432.13|15434.67|15434.67|15436.06|15436.06|15432.13|15432.13|0
1641829840000|2022-01-10 15:50:40|15430.75|15430.75|15429.59|15429.59|15433.52|15433.52|15427.63|15427.63|0
1641829850000|2022-01-10 15:50:50|15431.56|15431.56|15429.59|15429.59|15431.56|15431.56|15429.59|15429.59|0
1641829860000|2022-01-10 15:51:00|15431.56|15431.56|15432.62|15432.62|15432.62|15432.62|15431.56|15431.56|0
1641829870000|2022-01-10 15:51:10|15434.59|15434.59|15434.59|15434.59|15434.59|15434.59|15434.59|15434.59|0
1641829890000|2022-01-10 15:51:30|15434.17|15434.17|15441.12|15441.12|15441.12|15441.12|15434.17|15434.17|0
1641829900000|2022-01-10 15:51:40|15439.74|15439.74|15439.74|15439.74|15439.74|15439.74|15439.74|15439.74|0
1641829920000|2022-01-10 15:52:00|15438.67|15438.67|15438.67|15438.67|15438.67|15438.67|15438.67|15438.67|0
1641829930000|2022-01-10 15:52:10|15434.75|15434.75|15432.78|15432.78|15434.75|15434.75|15426.9|15426.9|0
1641829940000|2022-01-10 15:52:20|15430.82|15430.82|15429.44|15429.44|15430.82|15430.82|15429.44|15429.44|0
1641829950000|2022-01-10 15:52:30|15425.51|15425.51|15430.02|15430.02|15431.4|15431.4|15423.55|15423.55|0
1641829960000|2022-01-10 15:52:40|15431.98|15431.98|15431.98|15431.98|15431.98|15431.98|15431.98|15431.98|0
1641829970000|2022-01-10 15:52:50|15433.94|15433.94|15435.33|15435.33|15435.33|15435.33|15433.94|15433.94|0
1641829990000|2022-01-10 15:53:10|15434.91|15434.91|15434.91|15434.91|15434.91|15434.91|15434.91|15434.91|0
1641830010000|2022-01-10 15:53:30|15438.83|15438.83|15436.87|15436.87|15438.83|15438.83|15436.87|15436.87|0
1641830030000|2022-01-10 15:53:50|15438.26|15438.26|15438.26|15438.26|15438.26|15438.26|15438.26|15438.26|0
1641830040000|2022-01-10 15:54:00|15439.64|15439.64|15439.64|15439.64|15439.64|15439.64|15439.64|15439.64|0
1641830050000|2022-01-10 15:54:10|15441.6|15441.6|15441.6|15441.6|15441.6|15441.6|15441.6|15441.6|0
1641830060000|2022-01-10 15:54:20|15440.54|15440.54|15443.12|15443.12|15443.12|15443.12|15440.54|15440.54|0
1641830070000|2022-01-10 15:54:30|15440.35|15440.35|15438.39|15438.39|15440.35|15440.35|15438.39|15438.39|0
1641830090000|2022-01-10 15:54:50|15442.31|15442.31|15443.7|15443.7|15443.7|15443.7|15442.31|15442.31|0
1641830120000|2022-01-10 15:55:20|15435.85|15435.85|15435.85|15435.85|15435.85|15435.85|15435.85|15435.85|0
1641830130000|2022-01-10 15:55:30|15433.88|15433.88|15435.85|15435.85|15435.85|15435.85|15433.88|15433.88|0
1641830170000|2022-01-10 15:56:10|15433.88|15433.88|15433.88|15433.88|15433.88|15433.88|15433.88|15433.88|0
1641830180000|2022-01-10 15:56:20|15439.77|15439.77|15439.77|15439.77|15439.77|15439.77|15439.77|15439.77|0
1641830190000|2022-01-10 15:56:30|15437.81|15437.81|15435.85|15435.85|15437.81|15437.81|15435.85|15435.85|0
1641830220000|2022-01-10 15:57:00|15439.77|15439.77|15439.77|15439.77|15439.77|15439.77|15439.77|15439.77|0
1641830240000|2022-01-10 15:57:20|15437.81|15437.81|15437.81|15437.81|15437.81|15437.81|15437.81|15437.81|0
1641830270000|2022-01-10 15:57:50|15441.73|15441.73|15439.77|15439.77|15441.73|15441.73|15439.77|15439.77|0
1641830280000|2022-01-10 15:58:00|15437.81|15437.81|15437.81|15437.81|15437.81|15437.81|15437.81|15437.81|0
1641830290000|2022-01-10 15:58:10|15441.73|15441.73|15441.73|15441.73|15441.73|15441.73|15441.73|15441.73|0
1641830300000|2022-01-10 15:58:20|15444.5|15444.5|15447.27|15447.27|15447.27|15447.27|15444.5|15444.5|0
1641830320000|2022-01-10 15:58:40|15448.87|15448.87|15449.69|15449.69|15449.69|15449.69|15448.87|15448.87|0
1641830350000|2022-01-10 15:59:10|15451.07|15451.07|15451.07|15451.07|15451.07|15451.07|15451.07|15451.07|0
1641830360000|2022-01-10 15:59:20|15449.69|15449.69|15451.07|15451.07|15451.07|15451.07|15449.69|15449.69|0
1641830370000|2022-01-10 15:59:30|15453.04|15453.04|15453.04|15453.04|15453.04|15453.04|15451.07|15451.07|0
1641830380000|2022-01-10 15:59:40|15449.11|15449.11|15449.11|15449.11|15449.11|15449.11|15449.11|15449.11|0
1641830390000|2022-01-10 15:59:50|15447.15|15447.15|15447.68|15447.68|15447.68|15447.68|15447.15|15447.15|0
1641830400000|2022-01-10 16:00:00|15443.75|15443.75|15449.64|15449.64|15449.64|15449.64|15443.75|15443.75|0
1641830420000|2022-01-10 16:00:20|15451.03|15451.03|15451.03|15451.03|15451.03|15451.03|15451.03|15451.03|0
1641830450000|2022-01-10 16:00:50|15452.99|15452.99|15452.99|15452.99|15452.99|15452.99|15452.99|15452.99|0
1641830460000|2022-01-10 16:01:00|15454.95|15454.95|15452.99|15452.99|15454.95|15454.95|15452.99|15452.99|0
1641830480000|2022-01-10 16:01:20|15455.76|15455.76|15455.76|15455.76|15455.76|15455.76|15455.76|15455.76|0
1641830520000|2022-01-10 16:02:00|15453.8|15453.8|15449.87|15449.87|15453.8|15453.8|15449.87|15449.87|0
1641830540000|2022-01-10 16:02:20|15453.8|15453.8|15453.8|15453.8|15453.8|15453.8|15453.8|15453.8|0
1641830560000|2022-01-10 16:02:40|15455.18|15455.18|15455.18|15455.18|15455.18|15455.18|15455.18|15455.18|0
1641830570000|2022-01-10 16:02:50|15454.65|15454.65|15454.65|15454.65|15454.65|15454.65|15454.65|15454.65|0
1641830580000|2022-01-10 16:03:00|15452.97|15452.97|15452.14|15452.14|15452.97|15452.97|15452.14|15452.14|0
1641830590000|2022-01-10 16:03:10|15456.06|15456.06|15452.14|15452.14|15458.03|15458.03|15452.14|15452.14|0
1641830600000|2022-01-10 16:03:20|15450.88|15450.88|15450.88|15450.88|15450.88|15450.88|15450.88|15450.88|0
1641830610000|2022-01-10 16:03:30|15452.85|15452.85|15452.85|15452.85|15452.85|15452.85|15452.85|15452.85|0
1641830640000|2022-01-10 16:04:00|15450.88|15450.88|15450.88|15450.88|15450.88|15450.88|15450.88|15450.88|0
1641830670000|2022-01-10 16:04:30|15452.08|15452.08|15451.55|15451.55|15452.08|15452.08|15451.55|15451.55|0
1641830700000|2022-01-10 16:05:00|15453.51|15453.51|15453.51|15453.51|15453.51|15453.51|15453.51|15453.51|0
1641830710000|2022-01-10 16:05:10|15459.4|15459.4|15459.4|15459.4|15459.4|15459.4|15457.44|15457.44|0
1641830720000|2022-01-10 16:05:20|15461.37|15461.37|15461.37|15461.37|15461.37|15461.37|15461.37|15461.37|0
1641830730000|2022-01-10 16:05:30|15459.4|15459.4|15457.44|15457.44|15459.4|15459.4|15457.44|15457.44|0
1641830740000|2022-01-10 16:05:40|15453.51|15453.51|15451.55|15451.55|15453.51|15453.51|15451.55|15451.55|0
1641830750000|2022-01-10 16:05:50|15449.59|15449.59|15449.59|15449.59|15449.59|15449.59|15449.59|15449.59|0
1641830760000|2022-01-10 16:06:00|15453.51|15453.51|15453.51|15453.51|15453.51|15453.51|15453.51|15453.51|0
1641830790000|2022-01-10 16:06:30|15456.28|15456.28|15456.28|15456.28|15456.28|15456.28|15456.28|15456.28|0
1641830820000|2022-01-10 16:07:00|15448.43|15448.43|15448.43|15448.43|15448.43|15448.43|15448.43|15448.43|0
1641830850000|2022-01-10 16:07:30|15446.47|15446.47|15442.45|15442.45|15446.47|15446.47|15441.92|15441.92|0
1641830860000|2022-01-10 16:07:40|15441.07|15441.07|15435.33|15435.33|15441.07|15441.07|15435.33|15435.33|0
1641830890000|2022-01-10 16:08:10|15439.25|15439.25|15441.22|15441.22|15441.22|15441.22|15439.25|15439.25|0
1641830910000|2022-01-10 16:08:30|15443.18|15443.18|15441.22|15441.22|15443.18|15443.18|15441.22|15441.22|0
1641830930000|2022-01-10 16:08:50|15440.68|15440.68|15440.15|15440.15|15440.68|15440.68|15440.15|15440.15|0
1641830940000|2022-01-10 16:09:00|15442.11|15442.11|15442.11|15442.11|15442.11|15442.11|15442.11|15442.11|0
1641830950000|2022-01-10 16:09:10|15438.19|15438.19|15438.19|15438.19|15438.19|15438.19|15438.19|15438.19|0
1641831000000|2022-01-10 16:10:00|15440.15|15440.15|15442.11|15442.11|15442.11|15442.11|15440.15|15440.15|0
1641831020000|2022-01-10 16:10:20|15443.31|15443.31|15443.31|15443.31|15443.31|15443.31|15443.31|15443.31|0
1641831050000|2022-01-10 16:10:50|15447.24|15447.24|15447.24|15447.24|15449.2|15449.2|15447.24|15447.24|0
1641831060000|2022-01-10 16:11:00|15445.27|15445.27|15445.27|15445.27|15445.27|15445.27|15445.27|15445.27|0
1641831070000|2022-01-10 16:11:10|15444.44|15444.44|15443.18|15443.18|15444.44|15444.44|15443.18|15443.18|0
1641831080000|2022-01-10 16:11:20|15442.77|15442.77|15442.77|15442.77|15442.77|15442.77|15442.77|15442.77|0
1641831090000|2022-01-10 16:11:30|15442.35|15442.35|15444.02|15444.02|15444.02|15444.02|15442.35|15442.35|0
1641831100000|2022-01-10 16:11:40|15440.09|15440.09|15442.06|15442.06|15442.06|15442.06|15440.09|15440.09|0
1641831110000|2022-01-10 16:11:50|15440.38|15440.38|15442.18|15442.18|15442.18|15442.18|15440.38|15440.38|0
1641831120000|2022-01-10 16:12:00|15440.21|15440.21|15435.47|15435.47|15440.21|15440.21|15435.47|15435.47|0
1641831130000|2022-01-10 16:12:10|15436|15436|15440.78|15440.78|15441.18|15441.18|15436|15436|0
1641831150000|2022-01-10 16:12:30|15441.59|15441.59|15439.63|15439.63|15441.59|15441.59|15439.63|15439.63|0
1641831180000|2022-01-10 16:13:00|15441.59|15441.59|15441.59|15441.59|15445.52|15445.52|15441.59|15441.59|0
1641831200000|2022-01-10 16:13:20|15443.56|15443.56|15443.56|15443.56|15443.56|15443.56|15443.56|15443.56|0
1641831210000|2022-01-10 16:13:30|15441.59|15441.59|15437.67|15437.67|15441.59|15441.59|15437.67|15437.67|0
1641831220000|2022-01-10 16:13:40|15435.7|15435.7|15435.7|15435.7|15435.7|15435.7|15435.7|15435.7|0
1641831240000|2022-01-10 16:14:00|15434.45|15434.45|15434.45|15434.45|15434.45|15434.45|15434.45|15434.45|0
1641831270000|2022-01-10 16:14:30|15435.52|15435.52|15435.52|15435.52|15435.52|15435.52|15435.52|15435.52|0
1641831280000|2022-01-10 16:14:40|15435.1|15435.1|15435.1|15435.1|15435.1|15435.1|15435.1|15435.1|0
1641831290000|2022-01-10 16:14:50|15433.14|15433.14|15431.17|15431.17|15433.14|15433.14|15431.17|15431.17|0
1641831300000|2022-01-10 16:15:00|15430.64|15430.64|15430.64|15430.64|15430.64|15430.64|15430.64|15430.64|0
1641831320000|2022-01-10 16:15:20|15428.68|15428.68|15426.71|15426.71|15428.68|15428.68|15422.79|15422.79|0
1641831330000|2022-01-10 16:15:30|15430.64|15430.64|15429.65|15429.65|15430.64|15430.64|15428.68|15428.68|0
1641831350000|2022-01-10 16:15:50|15427.69|15427.69|15427.69|15427.69|15427.69|15427.69|15427.69|15427.69|0
1641831360000|2022-01-10 16:16:00|15425.73|15425.73|15425.73|15425.73|15425.73|15425.73|15425.73|15425.73|0
1641831390000|2022-01-10 16:16:30|15421.8|15421.8|15421.8|15421.8|15421.8|15421.8|15421.8|15421.8|0
1641831400000|2022-01-10 16:16:40|15429.65|15429.65|15431.2|15431.2|15431.62|15431.62|15429.65|15429.65|0
1641831410000|2022-01-10 16:16:50|15429.23|15429.23|15429.23|15429.23|15435.12|15435.12|15429.23|15429.23|0
1641831430000|2022-01-10 16:17:10|15431.2|15431.2|15431.2|15431.2|15431.2|15431.2|15431.2|15431.2|0
1641831450000|2022-01-10 16:17:30|15432.03|15432.03|15432.87|15432.87|15432.87|15432.87|15432.03|15432.03|0
1641831460000|2022-01-10 16:17:40|15434.83|15434.83|15434.83|15434.83|15434.83|15434.83|15434.83|15434.83|0
1641831470000|2022-01-10 16:17:50|15435.37|15435.37|15435.37|15435.37|15435.37|15435.37|15435.37|15435.37|0
1641831480000|2022-01-10 16:18:00|15437.33|15437.33|15439.29|15439.29|15439.29|15439.29|15437.33|15437.33|0
1641831490000|2022-01-10 16:18:10|15439.71|15439.71|15439.71|15439.71|15439.71|15439.71|15439.71|15439.71|0
1641831500000|2022-01-10 16:18:20|15441.09|15441.09|15441.09|15441.09|15441.09|15441.09|15441.09|15441.09|0
1641831530000|2022-01-10 16:18:50|15440.56|15440.56|15440.56|15440.56|15440.56|15440.56|15440.56|15440.56|0
1641831540000|2022-01-10 16:19:00|15438.6|15438.6|15437.04|15437.04|15439.01|15439.01|15437.04|15437.04|0
1641831560000|2022-01-10 16:19:20|15439.01|15439.01|15439.01|15439.01|15439.01|15439.01|15439.01|15439.01|0
1641831580000|2022-01-10 16:19:40|15442.93|15442.93|15443.75|15443.75|15443.75|15443.75|15442.93|15442.93|0
1641831590000|2022-01-10 16:19:50|15444.28|15444.28|15445.48|15445.48|15445.48|15445.48|15444.28|15444.28|0
1641831610000|2022-01-10 16:20:10|15444.66|15444.66|15444.66|15444.66|15444.66|15444.66|15444.66|15444.66|0
1641831620000|2022-01-10 16:20:20|15446.63|15446.63|15446.63|15446.63|15446.63|15446.63|15446.63|15446.63|0
1641831630000|2022-01-10 16:20:30|15448.59|15448.59|15454.48|15454.48|15454.48|15454.48|15448.59|15448.59|0
1641831640000|2022-01-10 16:20:40|15458.4|15458.4|15462.33|15462.33|15462.33|15462.33|15458.4|15458.4|0
1641831650000|2022-01-10 16:20:50|15464.29|15464.29|15464.29|15464.29|15464.29|15464.29|15464.29|15464.29|0
1641831660000|2022-01-10 16:21:00|15466.26|15466.26|15466.26|15466.26|15466.26|15466.26|15466.26|15466.26|0
1641831670000|2022-01-10 16:21:10|15470.18|15470.18|15472.63|15472.63|15472.63|15472.63|15470.18|15470.18|0
1641831680000|2022-01-10 16:21:20|15473.89|15473.89|15471.51|15471.51|15473.89|15473.89|15471.51|15471.51|0
1641831690000|2022-01-10 16:21:30|15469.54|15469.54|15469.54|15469.54|15469.54|15469.54|15469.54|15469.54|0
1641831710000|2022-01-10 16:21:50|15470.93|15470.93|15470.93|15470.93|15470.93|15470.93|15470.93|15470.93|0
1641831720000|2022-01-10 16:22:00|15468.97|15468.97|15468.97|15468.97|15468.97|15468.97|15468.97|15468.97|0
1641831730000|2022-01-10 16:22:10|15465.04|15465.04|15467|15467|15467|15467|15465.04|15465.04|0
1641831740000|2022-01-10 16:22:20|15468.39|15468.39|15472.31|15472.31|15472.31|15472.31|15468.39|15468.39|0
1641831750000|2022-01-10 16:22:30|15474.28|15474.28|15476.24|15476.24|15476.24|15476.24|15474.28|15474.28|0
1641831760000|2022-01-10 16:22:40|15477.91|15477.91|15477.91|15477.91|15477.91|15477.91|15477.91|15477.91|0
1641831780000|2022-01-10 16:23:00|15479.11|15479.11|15472.81|15472.81|15481.07|15481.07|15472.81|15472.81|0
1641831800000|2022-01-10 16:23:20|15473.34|15473.34|15473.34|15473.34|15473.34|15473.34|15473.34|15473.34|0
1641831810000|2022-01-10 16:23:30|15477.27|15477.27|15477.27|15477.27|15477.27|15477.27|15477.27|15477.27|0
1641831820000|2022-01-10 16:23:40|15477.8|15477.8|15481.73|15481.73|15481.73|15481.73|15477.8|15477.8|0
1641831830000|2022-01-10 16:23:50|15473.88|15473.88|15467.99|15467.99|15473.88|15473.88|15467.99|15467.99|0
1641831840000|2022-01-10 16:24:00|15468.41|15468.41|15468.41|15468.41|15468.41|15468.41|15467.02|15467.02|0
1641831850000|2022-01-10 16:24:10|15476.26|15476.26|15474.3|15474.3|15476.26|15476.26|15474.3|15474.3|0
1641831860000|2022-01-10 16:24:20|15478.22|15478.22|15478.22|15478.22|15478.22|15478.22|15478.22|15478.22|0
1641831870000|2022-01-10 16:24:30|15476.84|15476.84|15478.22|15478.22|15478.22|15478.22|15476.84|15476.84|0
1641831880000|2022-01-10 16:24:40|15476.26|15476.26|15476.26|15476.26|15476.26|15476.26|15476.26|15476.26|0
1641831900000|2022-01-10 16:25:00|15477.51|15477.51|15473.59|15473.59|15477.51|15477.51|15473.59|15473.59|0
1641831910000|2022-01-10 16:25:10|15474.97|15474.97|15474.97|15474.97|15474.97|15474.97|15474.97|15474.97|0
1641831920000|2022-01-10 16:25:20|15478.9|15478.9|15479.3|15479.3|15479.3|15479.3|15478.9|15478.9|0
1641831930000|2022-01-10 16:25:30|15477.92|15477.92|15479.12|15479.12|15479.12|15479.12|15477.92|15477.92|0
1641831940000|2022-01-10 16:25:40|15478.71|15478.71|15478.71|15478.71|15478.71|15478.71|15478.71|15478.71|0
1641831950000|2022-01-10 16:25:50|15480.67|15480.67|15480.67|15480.67|15482.64|15482.64|15480.67|15480.67|0
1641831960000|2022-01-10 16:26:00|15482.64|15482.64|15482.64|15482.64|15482.64|15482.64|15482.64|15482.64|0
1641831980000|2022-01-10 16:26:20|15481.8|15481.8|15481.8|15481.8|15481.8|15481.8|15481.8|15481.8|0
1641832000000|2022-01-10 16:26:40|15483.76|15483.76|15483.76|15483.76|15483.76|15483.76|15481.8|15481.8|0
1641832010000|2022-01-10 16:26:50|15484.96|15484.96|15484.96|15484.96|15484.96|15484.96|15484.96|15484.96|0
1641832020000|2022-01-10 16:27:00|15481.04|15481.04|15483|15483|15483|15483|15481.04|15481.04|0
1641832030000|2022-01-10 16:27:10|15484.96|15484.96|15486.92|15486.92|15486.92|15486.92|15484.96|15484.96|0
1641832040000|2022-01-10 16:27:20|15484.96|15484.96|15483|15483|15484.96|15484.96|15483|15483|0
1641832050000|2022-01-10 16:27:30|15481.04|15481.04|15481.04|15481.04|15481.04|15481.04|15479.65|15479.65|0
1641832060000|2022-01-10 16:27:40|15484.96|15484.96|15484.96|15484.96|15484.96|15484.96|15484.96|15484.96|0
1641832090000|2022-01-10 16:28:10|15485.37|15485.37|15479.48|15479.48|15485.37|15485.37|15479.48|15479.48|0
1641832110000|2022-01-10 16:28:30|15479.89|15479.89|15479.89|15479.89|15479.89|15479.89|15479.89|15479.89|0
1641832130000|2022-01-10 16:28:50|15483.82|15483.82|15482.43|15482.43|15483.82|15483.82|15482.43|15482.43|0
1641832140000|2022-01-10 16:29:00|15481.9|15481.9|15481.9|15481.9|15481.9|15481.9|15481.9|15481.9|0
1641832150000|2022-01-10 16:29:10|15480.51|15480.51|15482.48|15482.48|15482.48|15482.48|15480.51|15480.51|0
1641832160000|2022-01-10 16:29:20|15484.44|15484.44|15482.16|15482.16|15485.51|15485.51|15482.16|15482.16|0
1641832170000|2022-01-10 16:29:30|15480.2|15480.2|15482.15|15482.15|15482.15|15482.15|15479.38|15479.38|0
1641832190000|2022-01-10 16:29:50|15481.61|15481.61|15482.28|15482.28|15483.35|15483.35|15478.36|15478.36|0
1641888900000|2022-01-11 08:15:00|15547.34|15547.34|15539.49|15539.49|15547.34|15547.34|15539.49|15539.49|0
1641888910000|2022-01-11 08:15:10|15535.56|15535.56|15533.6|15533.6|15535.56|15535.56|15533.6|15533.6|0
1641888920000|2022-01-11 08:15:20|15543.41|15543.41|15543.41|15543.41|15543.41|15543.41|15543.41|15543.41|0
1641888930000|2022-01-11 08:15:30|15551.26|15551.26|15557.15|15557.15|15557.15|15557.15|15551.26|15551.26|0
1641888940000|2022-01-11 08:15:40|15553.23|15553.23|15551.26|15551.26|15553.23|15553.23|15551.26|15551.26|0
1641888950000|2022-01-11 08:15:50|15559.15|15559.15|15562.54|15562.54|15567|15567|15559.15|15559.15|0
1641888960000|2022-01-11 08:16:00|15565.89|15565.89|15557.32|15557.32|15565.89|15565.89|15554.11|15554.11|0
1641888970000|2022-01-11 08:16:10|15569.1|15569.1|15569.1|15569.1|15569.1|15569.1|15569.1|15569.1|0
1641888980000|2022-01-11 08:16:20|15573.03|15573.03|15574.99|15574.99|15574.99|15574.99|15573.03|15573.03|0
1641888990000|2022-01-11 08:16:30|15573.61|15573.61|15573.61|15573.61|15573.61|15573.61|15573.61|15573.61|0
1641889000000|2022-01-11 08:16:40|15575.57|15575.57|15577.53|15577.53|15577.53|15577.53|15575.57|15575.57|0
1641889010000|2022-01-11 08:16:50|15573.61|15573.61|15575.57|15575.57|15575.57|15575.57|15572.22|15572.22|0
1641889020000|2022-01-11 08:17:00|15579.5|15579.5|15579.5|15579.5|15579.5|15579.5|15579.5|15579.5|0
1641889030000|2022-01-11 08:17:10|15575.32|15575.32|15577.28|15577.28|15577.28|15577.28|15575.32|15575.32|0
1641889040000|2022-01-11 08:17:20|15581.21|15581.21|15585.71|15585.71|15587.1|15587.1|15581.21|15581.21|0
1641889050000|2022-01-11 08:17:30|15581.78|15581.78|15582.15|15582.15|15589.64|15589.64|15581.78|15581.78|0
1641889060000|2022-01-11 08:17:40|15586.07|15586.07|15586.07|15586.07|15587.46|15587.46|15586.07|15586.07|0
1641889070000|2022-01-11 08:17:50|15578.22|15578.22|15572.91|15572.91|15578.22|15578.22|15572.91|15572.91|0
1641889080000|2022-01-11 08:18:00|15568.99|15568.99|15568.99|15568.99|15568.99|15568.99|15568.99|15568.99|0
1641889120000|2022-01-11 08:18:40|15567.02|15567.02|15567.02|15567.02|15567.02|15567.02|15567.02|15567.02|0
1641889140000|2022-01-11 08:19:00|15561.13|15561.13|15556.63|15556.63|15561.13|15561.13|15553.86|15553.86|0
1641889180000|2022-01-11 08:19:40|15555.24|15555.24|15555.24|15555.24|15555.24|15555.24|15555.24|15555.24|0
1641889190000|2022-01-11 08:19:50|15545.43|15545.43|15545.43|15545.43|15545.43|15545.43|15545.43|15545.43|0
1641889200000|2022-01-11 08:20:00|15553.28|15553.28|15549.93|15549.93|15555.24|15555.24|15549.93|15549.93|0
1641889210000|2022-01-11 08:20:10|15554.09|15554.09|15555.29|15555.29|15555.29|15555.29|15554.09|15554.09|0
1641889220000|2022-01-11 08:20:20|15556.67|15556.67|15560.06|15560.06|15560.06|15560.06|15556.14|15556.14|0
1641889230000|2022-01-11 08:20:30|15558.68|15558.68|15560.06|15560.06|15561.26|15561.26|15558.68|15558.68|0
1641889240000|2022-01-11 08:20:40|15558.1|15558.1|15558.1|15558.1|15558.1|15558.1|15558.1|15558.1|0
1641889250000|2022-01-11 08:20:50|15559.7|15559.7|15559.7|15559.7|15559.7|15559.7|15559.7|15559.7|0
1641889270000|2022-01-11 08:21:10|15553.81|15553.81|15551.85|15551.85|15553.81|15553.81|15551.85|15551.85|0
1641889290000|2022-01-11 08:21:30|15553.23|15553.23|15554.62|15554.62|15554.62|15554.62|15553.23|15553.23|0
1641889300000|2022-01-11 08:21:40|15557.88|15557.88|15557.47|15557.47|15557.88|15557.88|15557.47|15557.47|0
1641889320000|2022-01-11 08:22:00|15549.62|15549.62|15553.55|15553.55|15553.55|15553.55|15547.66|15547.66|0
1641889340000|2022-01-11 08:22:20|15557.7|15557.7|15557.7|15557.7|15557.7|15557.7|15557.7|15557.7|0
1641889360000|2022-01-11 08:22:40|15556.32|15556.32|15557.7|15557.7|15557.7|15557.7|15556.32|15556.32|0
1641889370000|2022-01-11 08:22:50|15547.88|15547.88|15547.88|15547.88|15547.88|15547.88|15547.88|15547.88|0
1641889380000|2022-01-11 08:23:00|15546.5|15546.5|15554.35|15554.35|15554.35|15554.35|15546.5|15546.5|0
1641889400000|2022-01-11 08:23:20|15548.46|15548.46|15549.85|15549.85|15549.85|15549.85|15548.46|15548.46|0
1641889430000|2022-01-11 08:23:50|15559.66|15559.66|15562.43|15562.43|15562.43|15562.43|15559.66|15559.66|0
1641889440000|2022-01-11 08:24:00|15552.62|15552.62|15550.65|15550.65|15552.62|15552.62|15550.65|15550.65|0
1641889450000|2022-01-11 08:24:10|15546.73|15546.73|15550.65|15550.65|15550.65|15550.65|15546.73|15546.73|0
1641889470000|2022-01-11 08:24:30|15544.76|15544.76|15545.34|15545.34|15546.15|15546.15|15543.38|15543.38|0
1641889480000|2022-01-11 08:24:40|15543.96|15543.96|15547.88|15547.88|15547.88|15547.88|15543.96|15543.96|0
1641889490000|2022-01-11 08:24:50|15545.12|15545.12|15545.12|15545.12|15545.12|15545.12|15545.12|15545.12|0
1641889500000|2022-01-11 08:25:00|15543.15|15543.15|15555.97|15555.97|15560.82|15560.82|15543.15|15543.15|0
1641889510000|2022-01-11 08:25:10|15546.16|15546.16|15542.23|15542.23|15546.16|15546.16|15542.23|15542.23|0
1641889520000|2022-01-11 08:25:20|15548.12|15548.12|15546.16|15546.16|15548.12|15548.12|15546.16|15546.16|0
1641889550000|2022-01-11 08:25:50|15544.77|15544.77|15543.39|15543.39|15544.77|15544.77|15543.39|15543.39|0
1641889580000|2022-01-11 08:26:20|15541.43|15541.43|15541.43|15541.43|15541.43|15541.43|15541.43|15541.43|0
1641889600000|2022-01-11 08:26:40|15537.5|15537.5|15537.5|15537.5|15537.5|15537.5|15537.5|15537.5|0
1641889610000|2022-01-11 08:26:50|15541.43|15541.43|15542.81|15542.81|15542.81|15542.81|15541.43|15541.43|0
1641889620000|2022-01-11 08:27:00|15546.74|15546.74|15544.77|15544.77|15546.74|15546.74|15544.77|15544.77|0
1641889630000|2022-01-11 08:27:10|15542.81|15542.81|15544.77|15544.77|15544.77|15544.77|15542.81|15542.81|0
1641889640000|2022-01-11 08:27:20|15546.16|15546.16|15545.58|15545.58|15547.54|15547.54|15545.58|15545.58|0
1641889650000|2022-01-11 08:27:30|15542.81|15542.81|15536.92|15536.92|15542.81|15542.81|15536.92|15536.92|0
1641889660000|2022-01-11 08:27:40|15538.89|15538.89|15538.89|15538.89|15538.89|15538.89|15538.89|15538.89|0
1641889700000|2022-01-11 08:28:20|15542.81|15542.81|15541.43|15541.43|15542.81|15542.81|15541.43|15541.43|0
1641889710000|2022-01-11 08:28:30|15540.04|15540.04|15543.97|15543.97|15545.93|15545.93|15540.04|15540.04|0
1641889730000|2022-01-11 08:28:50|15538.08|15538.08|15538.08|15538.08|15538.08|15538.08|15538.08|15538.08|0
1641889740000|2022-01-11 08:29:00|15540.04|15540.04|15539.24|15539.24|15542.01|15542.01|15539.24|15539.24|0
1641889750000|2022-01-11 08:29:10|15543.16|15543.16|15560.83|15560.83|15560.83|15560.83|15543.16|15543.16|0
1641889760000|2022-01-11 08:29:20|15562.79|15562.79|15560.83|15560.83|15564.76|15564.76|15560.83|15560.83|0
1641889770000|2022-01-11 08:29:30|15556.9|15556.9|15556.9|15556.9|15556.9|15556.9|15556.9|15556.9|0
1641889780000|2022-01-11 08:29:40|15558.87|15558.87|15558.87|15558.87|15558.87|15558.87|15558.87|15558.87|0
1641889790000|2022-01-11 08:29:50|15559.93|15559.93|15558.5|15558.5|15559.93|15559.93|15557.97|15557.97|0
1641889800000|2022-01-11 08:30:00|15556.54|15556.54|15558.5|15558.5|15558.5|15558.5|15556.54|15556.54|0
1641889810000|2022-01-11 08:30:10|15555.84|15555.84|15555.84|15555.84|15555.84|15555.84|15555.84|15555.84|0
1641889830000|2022-01-11 08:30:30|15551.91|15551.91|15551.91|15551.91|15551.91|15551.91|15551.91|15551.91|0
1641889840000|2022-01-11 08:30:40|15547.99|15547.99|15547.99|15547.99|15547.99|15547.99|15547.99|15547.99|0
1641889850000|2022-01-11 08:30:50|15546.35|15546.35|15538.5|15538.5|15546.35|15546.35|15538.5|15538.5|0
1641889860000|2022-01-11 08:31:00|15540.46|15540.46|15540.46|15540.46|15540.46|15540.46|15540.46|15540.46|0
1641889870000|2022-01-11 08:31:10|15539.08|15539.08|15540.46|15540.46|15540.46|15540.46|15539.08|15539.08|0
1641889880000|2022-01-11 08:31:20|15541.85|15541.85|15540.46|15540.46|15541.85|15541.85|15540.46|15540.46|0
1641889910000|2022-01-11 08:31:50|15532.61|15532.61|15532.61|15532.61|15532.61|15532.61|15520.83|15520.83|0
1641889920000|2022-01-11 08:32:00|15534.57|15534.57|15534.16|15534.16|15538.5|15538.5|15534.16|15534.16|0
1641889930000|2022-01-11 08:32:10|15534.57|15534.57|15534.57|15534.57|15534.57|15534.57|15534.57|15534.57|0
1641889940000|2022-01-11 08:32:20|15538.5|15538.5|15539.89|15539.89|15539.89|15539.89|15538.5|15538.5|0
1641889960000|2022-01-11 08:32:40|15532.03|15532.03|15532.03|15532.03|15532.03|15532.03|15532.03|15532.03|0
1641890010000|2022-01-11 08:33:30|15530.07|15530.07|15528.11|15528.11|15530.07|15530.07|15526.14|15526.14|0
1641890020000|2022-01-11 08:33:40|15534|15534|15530.07|15530.07|15534|15534|15530.07|15530.07|0
1641890030000|2022-01-11 08:33:50|15532.03|15532.03|15530.65|15530.65|15532.03|15532.03|15530.65|15530.65|0
1641890040000|2022-01-11 08:34:00|15532.61|15532.61|15532.61|15532.61|15532.61|15532.61|15532.61|15532.61|0
1641890060000|2022-01-11 08:34:20|15531.23|15531.23|15528.56|15528.56|15531.23|15531.23|15528.56|15528.56|0
1641890080000|2022-01-11 08:34:40|15524.64|15524.64|15536.41|15536.41|15536.41|15536.41|15524.64|15524.64|0
1641890100000|2022-01-11 08:35:00|15530.52|15530.52|15532.49|15532.49|15532.49|15532.49|15530.52|15530.52|0
1641890110000|2022-01-11 08:35:10|15536.41|15536.41|15537.8|15537.8|15537.8|15537.8|15536.41|15536.41|0
1641890130000|2022-01-11 08:35:30|15531.91|15531.91|15527.98|15527.98|15531.91|15531.91|15527.98|15527.98|0
1641890140000|2022-01-11 08:35:40|15527.17|15527.17|15527.17|15527.17|15527.17|15527.17|15527.17|15527.17|0
1641890150000|2022-01-11 08:35:50|15519.31|15519.31|15519.31|15519.31|15519.31|15519.31|15517.35|15517.35|0
1641890170000|2022-01-11 08:36:10|15525.2|15525.2|15536.98|15536.98|15536.98|15536.98|15525.2|15525.2|0
1641890220000|2022-01-11 08:37:00|15531.09|15531.09|15523.24|15523.24|15531.09|15531.09|15523.24|15523.24|0
1641890230000|2022-01-11 08:37:10|15527.17|15527.17|15527.17|15527.17|15527.17|15527.17|15527.17|15527.17|0
1641890240000|2022-01-11 08:37:20|15525.2|15525.2|15525.2|15525.2|15525.2|15525.2|15525.2|15525.2|0
1641890250000|2022-01-11 08:37:30|15519.31|15519.31|15519.31|15519.31|15519.31|15519.31|15519.31|15519.31|0
1641890260000|2022-01-11 08:37:40|15513.43|15513.43|15513.43|15513.43|15513.43|15513.43|15513.43|15513.43|0
1641890270000|2022-01-11 08:37:50|15512.23|15512.23|15512.23|15512.23|15512.23|15512.23|15512.23|15512.23|0
1641890280000|2022-01-11 08:38:00|15510.84|15510.84|15512.81|15512.81|15512.81|15512.81|15510.84|15510.84|0
1641890290000|2022-01-11 08:38:10|15516.73|15516.73|15516.86|15516.86|15516.86|15516.86|15516.32|15516.32|0
1641890300000|2022-01-11 08:38:20|15507.04|15507.04|15501.15|15501.15|15509|15509|15501.15|15501.15|0
1641890310000|2022-01-11 08:38:30|15503.12|15503.12|15503.12|15503.12|15503.12|15503.12|15503.12|15503.12|0
1641890320000|2022-01-11 08:38:40|15505.08|15505.08|15514.32|15514.32|15514.32|15514.32|15505.08|15505.08|0
1641890350000|2022-01-11 08:39:10|15508.43|15508.43|15508.43|15508.43|15508.43|15508.43|15508.43|15508.43|0
1641890360000|2022-01-11 08:39:20|15502.54|15502.54|15502.54|15502.54|15502.54|15502.54|15502.54|15502.54|0
1641890370000|2022-01-11 08:39:30|15501.47|15501.47|15503.43|15503.43|15503.43|15503.43|15501.47|15501.47|0
1641890420000|2022-01-11 08:40:20|15505.4|15505.4|15505.4|15505.4|15505.4|15505.4|15505.4|15505.4|0
1641890450000|2022-01-11 08:40:50|15507.36|15507.36|15509.32|15509.32|15509.32|15509.32|15507.36|15507.36|0
1641890470000|2022-01-11 08:41:10|15515.21|15515.21|15515.21|15515.21|15515.21|15515.21|15515.21|15515.21|0
1641890510000|2022-01-11 08:41:50|15507.36|15507.36|15507.36|15507.36|15507.36|15507.36|15507.36|15507.36|0
1641890520000|2022-01-11 08:42:00|15508.96|15508.96|15497.18|15497.18|15508.96|15508.96|15497.18|15497.18|0
1641890540000|2022-01-11 08:42:20|15499.14|15499.14|15499.14|15499.14|15499.14|15499.14|15499.14|15499.14|0
1641890550000|2022-01-11 08:42:30|15501.11|15501.11|15503.07|15503.07|15503.07|15503.07|15501.11|15501.11|0
1641890580000|2022-01-11 08:43:00|15495.22|15495.22|15495.22|15495.22|15495.22|15495.22|15495.22|15495.22|0
1641890600000|2022-01-11 08:43:20|15495.63|15495.63|15501.52|15501.52|15501.52|15501.52|15495.63|15495.63|0
1641890610000|2022-01-11 08:43:30|15502.05|15502.05|15501.62|15501.62|15503.58|15503.58|15497.69|15497.69|0
1641890620000|2022-01-11 08:43:40|15504.38|15504.38|15504.38|15504.38|15504.38|15504.38|15504.38|15504.38|0
1641890630000|2022-01-11 08:43:50|15500.46|15500.46|15500.46|15500.46|15504.38|15504.38|15500.46|15500.46|0
1641890640000|2022-01-11 08:44:00|15497.69|15497.69|15497.69|15497.69|15497.69|15497.69|15497.69|15497.69|0
1641890650000|2022-01-11 08:44:10|15495.73|15495.73|15501.62|15501.62|15501.62|15501.62|15495.73|15495.73|0
1641890660000|2022-01-11 08:44:20|15499.65|15499.65|15499.32|15499.32|15499.65|15499.65|15497.69|15497.69|0
1641890670000|2022-01-11 08:44:30|15497.36|15497.36|15495.97|15495.97|15497.36|15497.36|15495.97|15495.97|0
1641890680000|2022-01-11 08:44:40|15497.36|15497.36|15501.29|15501.29|15501.29|15501.29|15497.36|15497.36|0
1641890710000|2022-01-11 08:45:10|15497.36|15497.36|15498.91|15498.91|15498.91|15498.91|15496.95|15496.95|0
1641890720000|2022-01-11 08:45:20|15500.88|15500.88|15500.88|15500.88|15500.88|15500.88|15500.88|15500.88|0
1641890740000|2022-01-11 08:45:40|15496.95|15496.95|15496.95|15496.95|15496.95|15496.95|15496.95|15496.95|0
1641890750000|2022-01-11 08:45:50|15494.99|15494.99|15503.07|15503.07|15503.07|15503.07|15494.99|15494.99|0
1641890760000|2022-01-11 08:46:00|15499.14|15499.14|15503.07|15503.07|15503.07|15503.07|15499.14|15499.14|0
1641890770000|2022-01-11 08:46:10|15501.68|15501.68|15501.68|15501.68|15501.68|15501.68|15501.68|15501.68|0
1641890790000|2022-01-11 08:46:30|15494.41|15494.41|15494.41|15494.41|15494.41|15494.41|15494.41|15494.41|0
1641890800000|2022-01-11 08:46:40|15491.48|15491.48|15491.48|15491.48|15491.48|15491.48|15491.48|15491.48|0
1641890830000|2022-01-11 08:47:10|15490.1|15490.1|15482.25|15482.25|15490.1|15490.1|15482.25|15482.25|0
1641890850000|2022-01-11 08:47:30|15484.21|15484.21|15480.28|15480.28|15484.21|15484.21|15480.28|15480.28|0
1641890880000|2022-01-11 08:48:00|15482.25|15482.25|15479.09|15479.09|15482.25|15482.25|15479.09|15479.09|0
1641890890000|2022-01-11 08:48:10|15483.01|15483.01|15485.78|15485.78|15485.78|15485.78|15483.01|15483.01|0
1641890900000|2022-01-11 08:48:20|15487.74|15487.74|15486.36|15486.36|15487.74|15487.74|15486.36|15486.36|0
1641890920000|2022-01-11 08:48:40|15487.58|15487.58|15487.58|15487.58|15487.58|15487.58|15487.58|15487.58|0
1641890930000|2022-01-11 08:48:50|15488.65|15488.65|15488.07|15488.07|15490.03|15490.03|15488.07|15488.07|0
1641890960000|2022-01-11 08:49:20|15489.27|15489.27|15487.31|15487.31|15489.27|15489.27|15487.31|15487.31|0
1641890990000|2022-01-11 08:49:50|15483.38|15483.38|15483.38|15483.38|15483.38|15483.38|15483.38|15483.38|0
1641891000000|2022-01-11 08:50:00|15487.31|15487.31|15487.31|15487.31|15487.31|15487.31|15487.31|15487.31|0
1641891060000|2022-01-11 08:51:00|15488.12|15488.12|15485.58|15485.58|15489.51|15489.51|15485.58|15485.58|0
1641891080000|2022-01-11 08:51:20|15483.62|15483.62|15485.58|15485.58|15485.58|15485.58|15483.62|15483.62|0
1641891090000|2022-01-11 08:51:30|15483.62|15483.62|15483.62|15483.62|15483.62|15483.62|15483.62|15483.62|0
1641891100000|2022-01-11 08:51:40|15487.54|15487.54|15487.54|15487.54|15487.54|15487.54|15487.54|15487.54|0
1641891110000|2022-01-11 08:51:50|15489.51|15489.51|15489.51|15489.51|15489.51|15489.51|15489.51|15489.51|0
1641891120000|2022-01-11 08:52:00|15491.47|15491.47|15491.47|15491.47|15491.47|15491.47|15491.47|15491.47|0
1641891160000|2022-01-11 08:52:40|15489.51|15489.51|15491.47|15491.47|15491.47|15491.47|15487.54|15487.54|0
1641891180000|2022-01-11 08:53:00|15495.4|15495.4|15495.4|15495.4|15495.4|15495.4|15495.4|15495.4|0
1641891190000|2022-01-11 08:53:10|15493.43|15493.43|15494.82|15494.82|15494.82|15494.82|15493.43|15493.43|0
1641891210000|2022-01-11 08:53:30|15492.86|15492.86|15490.89|15490.89|15492.86|15492.86|15490.89|15490.89|0
1641891260000|2022-01-11 08:54:20|15492.86|15492.86|15492.86|15492.86|15492.86|15492.86|15492.86|15492.86|0
1641891290000|2022-01-11 08:54:50|15486.97|15486.97|15485.9|15485.9|15489.83|15489.83|15485.9|15485.9|0
1641891310000|2022-01-11 08:55:10|15485.49|15485.49|15479.6|15479.6|15485.49|15485.49|15479.6|15479.6|0
1641891320000|2022-01-11 08:55:20|15478.4|15478.4|15479.79|15479.79|15479.79|15479.79|15478.4|15478.4|0
1641891330000|2022-01-11 08:55:30|15481.75|15481.75|15481.75|15481.75|15481.75|15481.75|15481.75|15481.75|0
1641891350000|2022-01-11 08:55:50|15483.71|15483.71|15486.11|15486.11|15486.11|15486.11|15483.71|15483.71|0
1641891370000|2022-01-11 08:56:10|15488.07|15488.07|15488.07|15488.07|15488.07|15488.07|15488.07|15488.07|0
1641891430000|2022-01-11 08:57:10|15486.11|15486.11|15476.13|15476.13|15486.52|15486.52|15474.74|15474.74|0
1641891440000|2022-01-11 08:57:20|15478.09|15478.09|15478.09|15478.09|15478.09|15478.09|15478.09|15478.09|0
1641891460000|2022-01-11 08:57:40|15479.47|15479.47|15479.47|15479.47|15479.47|15479.47|15479.47|15479.47|0
1641891490000|2022-01-11 08:58:10|15480.86|15480.86|15476.93|15476.93|15480.86|15480.86|15476.93|15476.93|0
1641891500000|2022-01-11 08:58:20|15480.86|15480.86|15482.24|15482.24|15482.24|15482.24|15480.86|15480.86|0
1641891510000|2022-01-11 08:58:30|15484.2|15484.2|15484.2|15484.2|15484.2|15484.2|15484.2|15484.2|0
1641891530000|2022-01-11 08:58:50|15482.24|15482.24|15482.24|15482.24|15482.24|15482.24|15482.24|15482.24|0
1641891540000|2022-01-11 08:59:00|15486.17|15486.17|15482.82|15482.82|15486.17|15486.17|15482.82|15482.82|0
1641891550000|2022-01-11 08:59:10|15486.75|15486.75|15486.75|15486.75|15486.75|15486.75|15486.75|15486.75|0
1641891570000|2022-01-11 08:59:30|15488.42|15488.42|15488.42|15488.42|15488.42|15488.42|15488.42|15488.42|0
1641891580000|2022-01-11 08:59:40|15490.38|15490.38|15489|15489|15490.38|15490.38|15489|15489|0
1641891590000|2022-01-11 08:59:50|15486.23|15486.23|15486.23|15486.23|15486.23|15486.23|15486.23|15486.23|0
1641891600000|2022-01-11 09:00:00|15498.01|15498.01|15498.01|15498.01|15498.01|15498.01|15498.01|15498.01|0
1641891630000|2022-01-11 09:00:30|15498.82|15498.82|15499.36|15499.36|15499.36|15499.36|15498.82|15498.82|0
1641891640000|2022-01-11 09:00:40|15505.24|15505.24|15507.16|15507.16|15507.16|15507.16|15505.24|15505.24|0
1641891650000|2022-01-11 09:00:50|15505.2|15505.2|15497.35|15497.35|15505.2|15505.2|15497.35|15497.35|0
1641891660000|2022-01-11 09:01:00|15498.55|15498.55|15494.62|15494.62|15498.55|15498.55|15494.62|15494.62|0
1641891690000|2022-01-11 09:01:30|15496|15496|15492.08|15492.08|15496|15496|15492.08|15492.08|0
1641891730000|2022-01-11 09:02:10|15490.11|15490.11|15490.11|15490.11|15490.11|15490.11|15490.11|15490.11|0
1641891740000|2022-01-11 09:02:20|15492.08|15492.08|15494.04|15494.04|15494.04|15494.04|15492.08|15492.08|0
1641891770000|2022-01-11 09:02:50|15492.66|15492.66|15492.66|15492.66|15492.66|15492.66|15492.66|15492.66|0
1641891780000|2022-01-11 09:03:00|15490.69|15490.69|15490.69|15490.69|15490.69|15490.69|15490.69|15490.69|0
1641891820000|2022-01-11 09:03:40|15488.73|15488.73|15488.73|15488.73|15488.73|15488.73|15488.73|15488.73|0
1641891850000|2022-01-11 09:04:10|15484.8|15484.8|15482.84|15482.84|15484.8|15484.8|15482.84|15482.84|0
1641891860000|2022-01-11 09:04:20|15473.03|15473.03|15474.41|15474.41|15474.41|15474.41|15473.03|15473.03|0
1641891880000|2022-01-11 09:04:40|15476.37|15476.37|15476.37|15476.37|15476.37|15476.37|15476.37|15476.37|0
1641891920000|2022-01-11 09:05:20|15468.52|15468.52|15472.45|15472.45|15472.45|15472.45|15468.52|15468.52|0
1641891930000|2022-01-11 09:05:30|15474.41|15474.41|15474.94|15474.94|15474.94|15474.94|15474.41|15474.41|0
1641891940000|2022-01-11 09:05:40|15472.98|15472.98|15472.98|15472.98|15472.98|15472.98|15472.98|15472.98|0
1641891950000|2022-01-11 09:05:50|15471.02|15471.02|15472.98|15472.98|15472.98|15472.98|15471.02|15471.02|0
1641892000000|2022-01-11 09:06:40|15471.02|15471.02|15472.98|15472.98|15472.98|15472.98|15471.02|15471.02|0
1641892010000|2022-01-11 09:06:50|15474.94|15474.94|15474.94|15474.94|15474.94|15474.94|15474.94|15474.94|0
1641892030000|2022-01-11 09:07:10|15478.87|15478.87|15477.27|15477.27|15478.87|15478.87|15477.27|15477.27|0
1641892090000|2022-01-11 09:08:10|15488.47|15488.47|15491.24|15491.24|15491.24|15491.24|15488.47|15488.47|0
1641892100000|2022-01-11 09:08:20|15489.85|15489.85|15493.95|15493.95|15493.95|15493.95|15489.85|15489.85|0
1641892110000|2022-01-11 09:08:30|15497.88|15497.88|15497.88|15497.88|15497.88|15497.88|15497.88|15497.88|0
1641892140000|2022-01-11 09:09:00|15503.76|15503.76|15508.18|15508.18|15508.18|15508.18|15503.76|15503.76|0
1641892150000|2022-01-11 09:09:10|15507.64|15507.64|15510.41|15510.41|15510.41|15510.41|15507.64|15507.64|0
1641892170000|2022-01-11 09:09:30|15507.64|15507.64|15507.64|15507.64|15507.64|15507.64|15507.64|15507.64|0
1641892180000|2022-01-11 09:09:40|15506.26|15506.26|15506.26|15506.26|15506.26|15506.26|15506.26|15506.26|0
1641892190000|2022-01-11 09:09:50|15508.22|15508.22|15508.22|15508.22|15508.22|15508.22|15508.22|15508.22|0
1641892200000|2022-01-11 09:10:00|15514.11|15514.11|15513.31|15513.31|15514.11|15514.11|15511.34|15511.34|0
1641892210000|2022-01-11 09:10:10|15513.72|15513.72|15510.37|15510.37|15513.72|15513.72|15510.37|15510.37|0
1641892230000|2022-01-11 09:10:30|15512.33|15512.33|15512.33|15512.33|15512.33|15512.33|15512.33|15512.33|0
1641892250000|2022-01-11 09:10:50|15518.22|15518.22|15518.22|15518.22|15518.22|15518.22|15518.22|15518.22|0
1641892280000|2022-01-11 09:11:20|15516.26|15516.26|15516.26|15516.26|15516.26|15516.26|15516.26|15516.26|0
1641892320000|2022-01-11 09:12:00|15514.87|15514.87|15514.87|15514.87|15514.87|15514.87|15514.87|15514.87|0
1641892330000|2022-01-11 09:12:10|15516.84|15516.84|15518.8|15518.8|15518.8|15518.8|15516.84|15516.84|0
1641892340000|2022-01-11 09:12:20|15516.84|15516.84|15516.84|15516.84|15516.84|15516.84|15516.84|15516.84|0
1641892350000|2022-01-11 09:12:30|15513.49|15513.49|15513.49|15513.49|15513.49|15513.49|15513.49|15513.49|0
1641892380000|2022-01-11 09:13:00|15509.56|15509.56|15501.71|15501.71|15509.56|15509.56|15501.71|15501.71|0
1641892400000|2022-01-11 09:13:20|15495.82|15495.82|15495.82|15495.82|15495.82|15495.82|15495.82|15495.82|0
1641892410000|2022-01-11 09:13:30|15493.86|15493.86|15493.86|15493.86|15493.86|15493.86|15493.86|15493.86|0
1641892420000|2022-01-11 09:13:40|15487.97|15487.97|15487.97|15487.97|15487.97|15487.97|15476.19|15476.19|0
1641892430000|2022-01-11 09:13:50|15489.93|15489.93|15486.58|15486.58|15490.51|15490.51|15486.58|15486.58|0
1641892450000|2022-01-11 09:14:10|15490.51|15490.51|15490.51|15490.51|15490.51|15490.51|15490.51|15490.51|0
1641892460000|2022-01-11 09:14:20|15480.7|15480.7|15487.97|15487.97|15487.97|15487.97|15480.7|15480.7|0
1641892470000|2022-01-11 09:14:30|15491.89|15491.89|15489.93|15489.93|15491.89|15491.89|15489.93|15489.93|0
1641892480000|2022-01-11 09:14:40|15487.97|15487.97|15487.97|15487.97|15487.97|15487.97|15487.97|15487.97|0
1641892490000|2022-01-11 09:14:50|15486.01|15486.01|15486.01|15486.01|15486.01|15486.01|15486.01|15486.01|0
1641892500000|2022-01-11 09:15:00|15491.89|15491.89|15507.6|15507.6|15509.56|15509.56|15491.89|15491.89|0
1641892510000|2022-01-11 09:15:10|15503.67|15503.67|15501.71|15501.71|15505.64|15505.64|15501.71|15501.71|0
1641892520000|2022-01-11 09:15:20|15499.75|15499.75|15486.01|15486.01|15499.75|15499.75|15486.01|15486.01|0
1641892540000|2022-01-11 09:15:40|15484.04|15484.04|15484.04|15484.04|15484.04|15484.04|15482.08|15482.08|0
1641892550000|2022-01-11 09:15:50|15487.97|15487.97|15487.97|15487.97|15487.97|15487.97|15487.97|15487.97|0
1641892560000|2022-01-11 09:16:00|15486.01|15486.01|15486.01|15486.01|15486.01|15486.01|15486.01|15486.01|0
1641892570000|2022-01-11 09:16:10|15489.93|15489.93|15489.93|15489.93|15489.93|15489.93|15489.93|15489.93|0
1641892600000|2022-01-11 09:16:40|15484.04|15484.04|15484.04|15484.04|15484.04|15484.04|15484.04|15484.04|0
1641892610000|2022-01-11 09:16:50|15489.93|15489.93|15489.93|15489.93|15489.93|15489.93|15489.93|15489.93|0
1641892640000|2022-01-11 09:17:20|15491.89|15491.89|15491.89|15491.89|15491.89|15491.89|15491.89|15491.89|0
1641892650000|2022-01-11 09:17:30|15489.93|15489.93|15489.93|15489.93|15489.93|15489.93|15489.93|15489.93|0
1641892660000|2022-01-11 09:17:40|15491.32|15491.32|15497.21|15497.21|15497.21|15497.21|15491.32|15491.32|0
1641892680000|2022-01-11 09:18:00|15493.28|15493.28|15492.75|15492.75|15493.28|15493.28|15492.75|15492.75|0
1641892690000|2022-01-11 09:18:10|15489.98|15489.98|15489.98|15489.98|15489.98|15489.98|15489.98|15489.98|0
1641892700000|2022-01-11 09:18:20|15488.59|15488.59|15485.82|15485.82|15488.59|15488.59|15485.82|15485.82|0
1641892710000|2022-01-11 09:18:30|15481.9|15481.9|15481.47|15481.47|15483.86|15483.86|15481.47|15481.47|0
1641892720000|2022-01-11 09:18:40|15480.93|15480.93|15482.8|15482.8|15482.8|15482.8|15480.4|15480.4|0
1641892730000|2022-01-11 09:18:50|15480.83|15480.83|15480.83|15480.83|15480.83|15480.83|15480.83|15480.83|0
1641892740000|2022-01-11 09:19:00|15478.06|15478.06|15470.54|15470.54|15478.06|15478.06|15470.54|15470.54|0
1641892750000|2022-01-11 09:19:10|15469.16|15469.16|15463.27|15463.27|15469.16|15469.16|15463.27|15463.27|0
1641892760000|2022-01-11 09:19:20|15467.2|15467.2|15467.2|15467.2|15467.2|15467.2|15467.2|15467.2|0
1641892770000|2022-01-11 09:19:30|15468.58|15468.58|15468.58|15468.58|15468.58|15468.58|15468.58|15468.58|0
1641892780000|2022-01-11 09:19:40|15472.51|15472.51|15472.51|15472.51|15472.51|15472.51|15472.51|15472.51|0
1641892790000|2022-01-11 09:19:50|15473.89|15473.89|15473.89|15473.89|15473.89|15473.89|15473.89|15473.89|0
1641892800000|2022-01-11 09:20:00|15475.85|15475.85|15475.85|15475.85|15475.85|15475.85|15475.85|15475.85|0
1641892810000|2022-01-11 09:20:10|15471.93|15471.93|15472.46|15472.46|15472.46|15472.46|15471.93|15471.93|0
1641892820000|2022-01-11 09:20:20|15470.5|15470.5|15469.92|15469.92|15470.5|15470.5|15468.53|15468.53|0
1641892840000|2022-01-11 09:20:40|15467.96|15467.96|15467.96|15467.96|15467.96|15467.96|15465.99|15465.99|0
1641892850000|2022-01-11 09:20:50|15471.88|15471.88|15477.77|15477.77|15477.77|15477.77|15469.92|15469.92|0
1641892890000|2022-01-11 09:21:30|15481.7|15481.7|15480.31|15480.31|15481.7|15481.7|15480.31|15480.31|0
1641892940000|2022-01-11 09:22:20|15484.24|15484.24|15484.24|15484.24|15484.24|15484.24|15484.24|15484.24|0
1641892970000|2022-01-11 09:22:50|15486.2|15486.2|15489.55|15489.55|15489.55|15489.55|15486.2|15486.2|0
1641892980000|2022-01-11 09:23:00|15490.93|15490.93|15490.93|15490.93|15490.93|15490.93|15490.93|15490.93|0
1641892990000|2022-01-11 09:23:10|15489.55|15489.55|15489.55|15489.55|15489.55|15489.55|15489.55|15489.55|0
1641893000000|2022-01-11 09:23:20|15491.51|15491.51|15491.51|15491.51|15491.51|15491.51|15491.51|15491.51|0
1641893030000|2022-01-11 09:23:50|15493.48|15493.48|15493.48|15493.48|15493.48|15493.48|15493.48|15493.48|0
1641893050000|2022-01-11 09:24:10|15492.09|15492.09|15492.09|15492.09|15492.09|15492.09|15492.09|15492.09|0
1641893070000|2022-01-11 09:24:30|15488.17|15488.17|15480.31|15480.31|15488.17|15488.17|15480.31|15480.31|0
1641893100000|2022-01-11 09:25:00|15478.35|15478.35|15473.62|15473.62|15480.31|15480.31|15473.62|15473.62|0
1641893110000|2022-01-11 09:25:10|15469.69|15469.69|15469.69|15469.69|15469.69|15469.69|15469.69|15469.69|0
1641893130000|2022-01-11 09:25:30|15465.77|15465.77|15465.77|15465.77|15465.77|15465.77|15465.77|15465.77|0
1641893150000|2022-01-11 09:25:50|15469.69|15469.69|15469.69|15469.69|15469.69|15469.69|15469.69|15469.69|0
1641893210000|2022-01-11 09:26:50|15465.54|15465.54|15465.54|15465.54|15465.54|15465.54|15465.54|15465.54|0
1641893220000|2022-01-11 09:27:00|15464.47|15464.47|15463.41|15463.41|15464.47|15464.47|15463.41|15463.41|0
1641893240000|2022-01-11 09:27:20|15465.37|15465.37|15465.37|15465.37|15465.37|15465.37|15465.37|15465.37|0
1641893250000|2022-01-11 09:27:30|15463.41|15463.41|15459.48|15459.48|15463.41|15463.41|15459.48|15459.48|0
1641893260000|2022-01-11 09:27:40|15465.37|15465.37|15465.37|15465.37|15465.37|15465.37|15465.37|15465.37|0
1641893290000|2022-01-11 09:28:10|15473.22|15473.22|15473.22|15473.22|15473.22|15473.22|15473.22|15473.22|0
1641893310000|2022-01-11 09:28:30|15474.61|15474.61|15468.72|15468.72|15474.61|15474.61|15468.72|15468.72|0
1641893320000|2022-01-11 09:28:40|15466.75|15466.75|15466.75|15466.75|15466.75|15466.75|15466.75|15466.75|0
1641893350000|2022-01-11 09:29:10|15472.64|15472.64|15472.64|15472.64|15472.64|15472.64|15472.64|15472.64|0
1641893360000|2022-01-11 09:29:20|15470.68|15470.68|15470.68|15470.68|15470.68|15470.68|15470.68|15470.68|0
1641893370000|2022-01-11 09:29:30|15472.64|15472.64|15472.64|15472.64|15472.64|15472.64|15472.64|15472.64|0
1641893400000|2022-01-11 09:30:00|15474.61|15474.61|15476.99|15476.99|15476.99|15476.99|15474.61|15474.61|0
1641893410000|2022-01-11 09:30:10|15473.06|15473.06|15478.6|15478.6|15478.6|15478.6|15473.06|15473.06|0
1641893440000|2022-01-11 09:30:40|15481.37|15481.37|15481.37|15481.37|15482.75|15482.75|15481.37|15481.37|0
1641893460000|2022-01-11 09:31:00|15481.9|15481.9|15485.83|15485.83|15485.83|15485.83|15481.9|15481.9|0
1641893470000|2022-01-11 09:31:10|15483.86|15483.86|15485.83|15485.83|15485.83|15485.83|15483.86|15483.86|0
1641893480000|2022-01-11 09:31:20|15481.9|15481.9|15481.9|15481.9|15481.9|15481.9|15481.9|15481.9|0
1641893510000|2022-01-11 09:31:50|15477.97|15477.97|15477.97|15477.97|15477.97|15477.97|15477.97|15477.97|0
1641893520000|2022-01-11 09:32:00|15474.05|15474.05|15476.01|15476.01|15476.01|15476.01|15474.05|15474.05|0
1641893530000|2022-01-11 09:32:10|15479.94|15479.94|15479.94|15479.94|15479.94|15479.94|15479.94|15479.94|0
1641893560000|2022-01-11 09:32:40|15481.9|15481.9|15479.94|15479.94|15481.9|15481.9|15479.94|15479.94|0
1641893620000|2022-01-11 09:33:40|15477.97|15477.97|15477.97|15477.97|15477.97|15477.97|15477.97|15477.97|0
1641893630000|2022-01-11 09:33:50|15478.79|15478.79|15482.72|15482.72|15482.72|15482.72|15478.79|15478.79|0
1641893650000|2022-01-11 09:34:10|15485.11|15485.11|15485.11|15485.11|15485.11|15485.11|15485.11|15485.11|0
1641893660000|2022-01-11 09:34:20|15483.15|15483.15|15483.15|15483.15|15483.15|15483.15|15483.15|15483.15|0
1641893680000|2022-01-11 09:34:40|15480.38|15480.38|15475.65|15475.65|15480.38|15480.38|15475.65|15475.65|0
1641893690000|2022-01-11 09:34:50|15473.69|15473.69|15473.69|15473.69|15473.69|15473.69|15473.69|15473.69|0
1641893700000|2022-01-11 09:35:00|15470.92|15470.92|15470.92|15470.92|15470.92|15470.92|15470.92|15470.92|0
1641893730000|2022-01-11 09:35:30|15472.3|15472.3|15484.89|15484.89|15486.85|15486.85|15472.3|15472.3|0
1641893740000|2022-01-11 09:35:40|15480.96|15480.96|15479|15479|15480.96|15480.96|15479|15479|0
1641893750000|2022-01-11 09:35:50|15477.03|15477.03|15477.44|15477.44|15477.44|15477.44|15477.03|15477.03|0
1641893760000|2022-01-11 09:36:00|15476.06|15476.06|15476.06|15476.06|15476.06|15476.06|15476.06|15476.06|0
1641893770000|2022-01-11 09:36:10|15479.98|15479.98|15474.09|15474.09|15479.98|15479.98|15474.09|15474.09|0
1641893780000|2022-01-11 09:36:20|15476.06|15476.06|15472.13|15472.13|15476.06|15476.06|15472.13|15472.13|0
1641893790000|2022-01-11 09:36:30|15471.72|15471.72|15471.72|15471.72|15471.72|15471.72|15471.72|15471.72|0
1641893800000|2022-01-11 09:36:40|15472.13|15472.13|15472.13|15472.13|15472.13|15472.13|15472.13|15472.13|0
1641893810000|2022-01-11 09:36:50|15470.17|15470.17|15470.17|15470.17|15470.17|15470.17|15470.17|15470.17|0
1641893830000|2022-01-11 09:37:10|15474.09|15474.09|15475.48|15475.48|15475.48|15475.48|15474.09|15474.09|0
1641893840000|2022-01-11 09:37:20|15473.52|15473.52|15473.52|15473.52|15473.52|15473.52|15473.52|15473.52|0
1641893870000|2022-01-11 09:37:50|15471.55|15471.55|15471.55|15471.55|15471.55|15471.55|15471.55|15471.55|0
1641893880000|2022-01-11 09:38:00|15469.59|15469.59|15467.63|15467.63|15469.59|15469.59|15467.63|15467.63|0
1641893910000|2022-01-11 09:38:30|15461.74|15461.74|15461.74|15461.74|15463.7|15463.7|15457.81|15457.81|0
1641893950000|2022-01-11 09:39:10|15469.59|15469.59|15473.52|15473.52|15473.52|15473.52|15469.59|15469.59|0
1641893960000|2022-01-11 09:39:20|15471.55|15471.55|15471.55|15471.55|15471.55|15471.55|15471.55|15471.55|0
1641893990000|2022-01-11 09:39:50|15469.59|15469.59|15469.59|15469.59|15469.59|15469.59|15469.59|15469.59|0
1641894000000|2022-01-11 09:40:00|15467.63|15467.63|15466.24|15466.24|15467.63|15467.63|15466.24|15466.24|0
1641894010000|2022-01-11 09:40:10|15464.28|15464.28|15464.28|15464.28|15464.28|15464.28|15464.28|15464.28|0
1641894030000|2022-01-11 09:40:30|15470.17|15470.17|15468.21|15468.21|15470.17|15470.17|15468.21|15468.21|0
1641894040000|2022-01-11 09:40:40|15470.17|15470.17|15470.17|15470.17|15472.13|15472.13|15468.21|15468.21|0
1641894050000|2022-01-11 09:40:50|15466.24|15466.24|15466.24|15466.24|15466.24|15466.24|15466.24|15466.24|0
1641894080000|2022-01-11 09:41:20|15464.28|15464.28|15464.28|15464.28|15464.28|15464.28|15464.28|15464.28|0
1641894090000|2022-01-11 09:41:30|15463.86|15463.86|15463.86|15463.86|15463.86|15463.86|15463.86|15463.86|0
1641894120000|2022-01-11 09:42:00|15467.79|15467.79|15469.75|15469.75|15469.75|15469.75|15467.79|15467.79|0
1641894130000|2022-01-11 09:42:10|15471.84|15471.84|15473.8|15473.8|15473.8|15473.8|15471.84|15471.84|0
1641894140000|2022-01-11 09:42:20|15472.55|15472.55|15472.55|15472.55|15472.55|15472.55|15472.55|15472.55|0
1641894160000|2022-01-11 09:42:40|15470.59|15470.59|15470.59|15470.59|15470.59|15470.59|15470.59|15470.59|0
1641894170000|2022-01-11 09:42:50|15476.48|15476.48|15481.79|15481.79|15481.79|15481.79|15476.48|15476.48|0
1641894180000|2022-01-11 09:43:00|15483.75|15483.75|15483.75|15483.75|15483.75|15483.75|15483.75|15483.75|0
1641894220000|2022-01-11 09:43:40|15477.86|15477.86|15477.86|15477.86|15477.86|15477.86|15477.86|15477.86|0
1641894230000|2022-01-11 09:43:50|15475.9|15475.9|15475.9|15475.9|15477.86|15477.86|15475.9|15475.9|0
1641894240000|2022-01-11 09:44:00|15477.28|15477.28|15481.21|15481.21|15481.21|15481.21|15477.28|15477.28|0
1641894250000|2022-01-11 09:44:10|15487.1|15487.1|15487.1|15487.1|15487.1|15487.1|15487.1|15487.1|0
1641894260000|2022-01-11 09:44:20|15485.13|15485.13|15487.1|15487.1|15487.1|15487.1|15485.13|15485.13|0
1641894270000|2022-01-11 09:44:30|15489.06|15489.06|15489.06|15489.06|15489.06|15489.06|15489.06|15489.06|0
1641894280000|2022-01-11 09:44:40|15487.68|15487.68|15487.68|15487.68|15487.68|15487.68|15487.68|15487.68|0
1641894300000|2022-01-11 09:45:00|15485.71|15485.71|15485.71|15485.71|15485.71|15485.71|15485.71|15485.71|0
1641894340000|2022-01-11 09:45:40|15489.64|15489.64|15489.64|15489.64|15489.64|15489.64|15489.64|15489.64|0
1641894350000|2022-01-11 09:45:50|15495.53|15495.53|15498.87|15498.87|15500.26|15500.26|15495.53|15495.53|0
1641894360000|2022-01-11 09:46:00|15492.99|15492.99|15485.13|15485.13|15494.18|15494.18|15485.13|15485.13|0
1641894370000|2022-01-11 09:46:10|15483.17|15483.17|15483.17|15483.17|15483.17|15483.17|15483.17|15483.17|0
1641894380000|2022-01-11 09:46:20|15485.13|15485.13|15481.21|15481.21|15485.13|15485.13|15481.21|15481.21|0
1641894390000|2022-01-11 09:46:30|15487.1|15487.1|15487.1|15487.1|15489.06|15489.06|15487.1|15487.1|0
1641894410000|2022-01-11 09:46:50|15483.17|15483.17|15481.21|15481.21|15483.17|15483.17|15481.21|15481.21|0
1641894420000|2022-01-11 09:47:00|15473.36|15473.36|15473.36|15473.36|15473.36|15473.36|15473.36|15473.36|0
1641894430000|2022-01-11 09:47:10|15471.39|15471.39|15471.39|15471.39|15471.39|15471.39|15471.39|15471.39|0
1641894470000|2022-01-11 09:47:50|15472.65|15472.65|15480.5|15480.5|15480.5|15480.5|15472.65|15472.65|0
1641894520000|2022-01-11 09:48:40|15478.54|15478.54|15478.54|15478.54|15478.54|15478.54|15478.54|15478.54|0
1641894530000|2022-01-11 09:48:50|15475.77|15475.77|15474.38|15474.38|15475.77|15475.77|15474.38|15474.38|0
1641894540000|2022-01-11 09:49:00|15471.61|15471.61|15472.15|15472.15|15472.15|15472.15|15471.61|15471.61|0
1641894560000|2022-01-11 09:49:20|15472.56|15472.56|15485.89|15485.89|15485.89|15485.89|15472.15|15472.15|0
1641894570000|2022-01-11 09:49:30|15487.98|15487.98|15478.87|15478.87|15488.4|15488.4|15478.87|15478.87|0
1641894580000|2022-01-11 09:49:40|15476.91|15476.91|15476.91|15476.91|15476.91|15476.91|15476.91|15476.91|0
1641894590000|2022-01-11 09:49:50|15482.8|15482.8|15482.8|15482.8|15482.8|15482.8|15482.8|15482.8|0
1641894600000|2022-01-11 09:50:00|15484.76|15484.76|15487.53|15487.53|15487.53|15487.53|15484.76|15484.76|0
1641894620000|2022-01-11 09:50:20|15489.2|15489.2|15485.69|15485.69|15489.62|15489.62|15485.69|15485.69|0
1641894630000|2022-01-11 09:50:30|15487.08|15487.08|15488.46|15488.46|15488.46|15488.46|15487.08|15487.08|0
1641894640000|2022-01-11 09:50:40|15490.42|15490.42|15490.42|15490.42|15490.42|15490.42|15490.42|15490.42|0
1641894650000|2022-01-11 09:50:50|15494.35|15494.35|15492.39|15492.39|15494.35|15494.35|15492.39|15492.39|0
1641894670000|2022-01-11 09:51:10|15490.42|15490.42|15488.46|15488.46|15492.39|15492.39|15488.46|15488.46|0
1641894690000|2022-01-11 09:51:30|15487.08|15487.08|15485.69|15485.69|15487.08|15487.08|15485.69|15485.69|0
1641894700000|2022-01-11 09:51:40|15488.46|15488.46|15488.46|15488.46|15488.46|15488.46|15487.08|15487.08|0
1641894720000|2022-01-11 09:52:00|15489.85|15489.85|15490.91|15490.91|15490.91|15490.91|15489.85|15489.85|0
1641894730000|2022-01-11 09:52:10|15491.33|15491.33|15491.33|15491.33|15491.33|15491.33|15491.33|15491.33|0
1641894740000|2022-01-11 09:52:20|15489.37|15489.37|15489.37|15489.37|15489.37|15489.37|15489.37|15489.37|0
1641894750000|2022-01-11 09:52:30|15493.29|15493.29|15493.29|15493.29|15493.29|15493.29|15493.29|15493.29|0
1641894760000|2022-01-11 09:52:40|15497.22|15497.22|15495.26|15495.26|15497.22|15497.22|15495.26|15495.26|0
1641894780000|2022-01-11 09:53:00|15496.64|15496.64|15496.64|15496.64|15496.64|15496.64|15496.64|15496.64|0
1641894800000|2022-01-11 09:53:20|15490.75|15490.75|15490.75|15490.75|15490.75|15490.75|15490.75|15490.75|0
1641894820000|2022-01-11 09:53:40|15486.83|15486.83|15486.83|15486.83|15486.83|15486.83|15486.83|15486.83|0
1641894830000|2022-01-11 09:53:50|15488.79|15488.79|15489.85|15489.85|15489.85|15489.85|15488.79|15488.79|0
1641894870000|2022-01-11 09:54:30|15487.89|15487.89|15487.89|15487.89|15487.89|15487.89|15487.89|15487.89|0
1641894890000|2022-01-11 09:54:50|15489.85|15489.85|15493.78|15493.78|15493.78|15493.78|15489.85|15489.85|0
1641894900000|2022-01-11 09:55:00|15491.82|15491.82|15489.85|15489.85|15491.82|15491.82|15489.85|15489.85|0
1641894920000|2022-01-11 09:55:20|15489.32|15489.32|15489.32|15489.32|15489.32|15489.32|15489.32|15489.32|0
1641894950000|2022-01-11 09:55:50|15491.28|15491.28|15493.25|15493.25|15493.25|15493.25|15491.28|15491.28|0
1641894990000|2022-01-11 09:56:30|15499.14|15499.14|15499.14|15499.14|15499.14|15499.14|15499.14|15499.14|0
1641895010000|2022-01-11 09:56:50|15495.21|15495.21|15497.17|15497.17|15497.17|15497.17|15495.21|15495.21|0
1641895020000|2022-01-11 09:57:00|15496.64|15496.64|15496.64|15496.64|15496.64|15496.64|15496.64|15496.64|0
1641895030000|2022-01-11 09:57:10|15498.6|15498.6|15499.99|15499.99|15499.99|15499.99|15498.6|15498.6|0
1641895040000|2022-01-11 09:57:20|15501.95|15501.95|15501.95|15501.95|15501.95|15501.95|15501.95|15501.95|0
1641895050000|2022-01-11 09:57:30|15499.99|15499.99|15496.06|15496.06|15499.99|15499.99|15496.06|15496.06|0
1641895080000|2022-01-11 09:58:00|15501.95|15501.95|15501.95|15501.95|15501.95|15501.95|15501.95|15501.95|0
1641895110000|2022-01-11 09:58:30|15499.99|15499.99|15499.99|15499.99|15499.99|15499.99|15499.99|15499.99|0
1641895130000|2022-01-11 09:58:50|15503.91|15503.91|15503.91|15503.91|15503.91|15503.91|15503.91|15503.91|0
1641895140000|2022-01-11 09:59:00|15507.84|15507.84|15507.84|15507.84|15507.84|15507.84|15507.84|15507.84|0
1641895150000|2022-01-11 09:59:10|15509.22|15509.22|15514.22|15514.22|15514.22|15514.22|15509.22|15509.22|0
1641895160000|2022-01-11 09:59:20|15512.25|15512.25|15508.1|15508.1|15512.25|15512.25|15508.1|15508.1|0
1641895170000|2022-01-11 09:59:30|15504.17|15504.17|15504.17|15504.17|15504.17|15504.17|15504.17|15504.17|0
1641895210000|2022-01-11 10:00:10|15502.21|15502.21|15498.29|15498.29|15502.21|15502.21|15496.32|15496.32|0
1641895220000|2022-01-11 10:00:20|15494.36|15494.36|15494.36|15494.36|15494.36|15494.36|15494.36|15494.36|0
1641895230000|2022-01-11 10:00:30|15492.4|15492.4|15489.24|15489.24|15492.4|15492.4|15489.24|15489.24|0
1641895250000|2022-01-11 10:00:50|15487.85|15487.85|15487.85|15487.85|15487.85|15487.85|15486.47|15486.47|0
1641895260000|2022-01-11 10:01:00|15489.81|15489.81|15492.4|15492.4|15492.4|15492.4|15489.81|15489.81|0
1641895270000|2022-01-11 10:01:10|15494.36|15494.36|15494.36|15494.36|15494.36|15494.36|15494.36|15494.36|0
1641895320000|2022-01-11 10:02:00|15492.4|15492.4|15490.36|15490.36|15492.4|15492.4|15490.36|15490.36|0
1641895330000|2022-01-11 10:02:10|15488.76|15488.76|15489.29|15489.29|15489.29|15489.29|15488.76|15488.76|0
1641895340000|2022-01-11 10:02:20|15487.33|15487.33|15486.92|15486.92|15487.33|15487.33|15486.92|15486.92|0
1641895360000|2022-01-11 10:02:40|15484.95|15484.95|15484.95|15484.95|15484.95|15484.95|15484.95|15484.95|0
1641895370000|2022-01-11 10:02:50|15486.92|15486.92|15496.15|15496.15|15496.15|15496.15|15486.92|15486.92|0
1641895380000|2022-01-11 10:03:00|15492.23|15492.23|15492.23|15492.23|15492.23|15492.23|15492.23|15492.23|0
1641895410000|2022-01-11 10:03:30|15490.26|15490.26|15490.26|15490.26|15490.26|15490.26|15490.26|15490.26|0
1641895420000|2022-01-11 10:03:40|15494.19|15494.19|15494.19|15494.19|15494.19|15494.19|15494.19|15494.19|0
1641895430000|2022-01-11 10:03:50|15495.58|15495.58|15495.58|15495.58|15495.58|15495.58|15495.58|15495.58|0
1641895450000|2022-01-11 10:04:10|15496.77|15496.77|15496.77|15496.77|15496.77|15496.77|15496.77|15496.77|0
1641895470000|2022-01-11 10:04:30|15498.37|15498.37|15498.37|15498.37|15498.37|15498.37|15498.37|15498.37|0
1641895480000|2022-01-11 10:04:40|15496.41|15496.41|15496.41|15496.41|15496.41|15496.41|15496.41|15496.41|0
1641895490000|2022-01-11 10:04:50|15498.81|15498.81|15498.81|15498.81|15498.81|15498.81|15498.81|15498.81|0
1641895500000|2022-01-11 10:05:00|15497.42|15497.42|15496.87|15496.87|15497.42|15497.42|15496.04|15496.04|0
1641895520000|2022-01-11 10:05:20|15498.84|15498.84|15504.73|15504.73|15506.69|15506.69|15498.84|15498.84|0
1641895530000|2022-01-11 10:05:30|15498.84|15498.84|15496.87|15496.87|15498.84|15498.84|15496.87|15496.87|0
1641895540000|2022-01-11 10:05:40|15499.27|15499.27|15499.27|15499.27|15499.27|15499.27|15499.27|15499.27|0
1641895560000|2022-01-11 10:06:00|15499.69|15499.69|15499.27|15499.27|15500.11|15500.11|15499.27|15499.27|0
1641895590000|2022-01-11 10:06:30|15497.31|15497.31|15501.23|15501.23|15501.23|15501.23|15497.31|15497.31|0
1641895610000|2022-01-11 10:06:50|15499.27|15499.27|15499.27|15499.27|15499.27|15499.27|15499.27|15499.27|0
1641895630000|2022-01-11 10:07:10|15497.31|15497.31|15499.27|15499.27|15499.27|15499.27|15497.31|15497.31|0
1641895640000|2022-01-11 10:07:20|15501.23|15501.23|15505.96|15505.96|15509.89|15509.89|15499.27|15499.27|0
1641895650000|2022-01-11 10:07:30|15507.93|15507.93|15506.54|15506.54|15511.85|15511.85|15506.54|15506.54|0
1641895660000|2022-01-11 10:07:40|15508.51|15508.51|15508.51|15508.51|15508.51|15508.51|15508.51|15508.51|0
1641895670000|2022-01-11 10:07:50|15506.54|15506.54|15506.54|15506.54|15506.54|15506.54|15506.54|15506.54|0
1641895680000|2022-01-11 10:08:00|15508.51|15508.51|15508.51|15508.51|15508.51|15508.51|15508.51|15508.51|0
1641895690000|2022-01-11 10:08:10|15510.47|15510.47|15508.51|15508.51|15510.47|15510.47|15508.51|15508.51|0
1641895700000|2022-01-11 10:08:20|15506.54|15506.54|15506.54|15506.54|15506.54|15506.54|15506.54|15506.54|0
1641895720000|2022-01-11 10:08:40|15500.65|15500.65|15500.65|15500.65|15502.62|15502.62|15500.65|15500.65|0
1641895730000|2022-01-11 10:08:50|15498.69|15498.69|15500.65|15500.65|15502.62|15502.62|15498.69|15498.69|0
1641895740000|2022-01-11 10:09:00|15498.69|15498.69|15500.65|15500.65|15500.65|15500.65|15496.73|15496.73|0
1641895750000|2022-01-11 10:09:10|15502.62|15502.62|15506.77|15506.77|15506.77|15506.77|15502.62|15502.62|0
1641895760000|2022-01-11 10:09:20|15504.81|15504.81|15504.81|15504.81|15504.81|15504.81|15504.81|15504.81|0
1641895780000|2022-01-11 10:09:40|15502.84|15502.84|15499.54|15499.54|15502.84|15502.84|15499.54|15499.54|0
1641895810000|2022-01-11 10:10:10|15505.43|15505.43|15507.39|15507.39|15507.39|15507.39|15505.43|15505.43|0
1641895820000|2022-01-11 10:10:20|15503.47|15503.47|15501.5|15501.5|15503.47|15503.47|15501.5|15501.5|0
1641895830000|2022-01-11 10:10:30|15503.47|15503.47|15503.47|15503.47|15503.47|15503.47|15503.47|15503.47|0
1641895840000|2022-01-11 10:10:40|15501.5|15501.5|15499.54|15499.54|15501.5|15501.5|15499.54|15499.54|0
1641895850000|2022-01-11 10:10:50|15497.58|15497.58|15491.69|15491.69|15497.58|15497.58|15491.69|15491.69|0
1641895890000|2022-01-11 10:11:30|15490.31|15490.31|15490.31|15490.31|15490.31|15490.31|15490.31|15490.31|0
1641895900000|2022-01-11 10:11:40|15496.19|15496.19|15494.23|15494.23|15496.19|15496.19|15492.27|15492.27|0
1641895920000|2022-01-11 10:12:00|15496.19|15496.19|15498.16|15498.16|15498.16|15498.16|15496.19|15496.19|0
1641895930000|2022-01-11 10:12:10|15499.54|15499.54|15495.62|15495.62|15499.54|15499.54|15495.62|15495.62|0
1641895970000|2022-01-11 10:12:50|15493.65|15493.65|15493.65|15493.65|15493.65|15493.65|15493.65|15493.65|0
1641895980000|2022-01-11 10:13:00|15491.69|15491.69|15491.69|15491.69|15491.69|15491.69|15491.69|15491.69|0
1641895990000|2022-01-11 10:13:10|15493.65|15493.65|15499.54|15499.54|15501.5|15501.5|15493.65|15493.65|0
1641896020000|2022-01-11 10:13:40|15496.28|15496.28|15498.24|15498.24|15498.24|15498.24|15496.28|15496.28|0
1641896040000|2022-01-11 10:14:00|15496.28|15496.28|15494.31|15494.31|15496.28|15496.28|15494.31|15494.31|0
1641896050000|2022-01-11 10:14:10|15493.11|15493.11|15493.11|15493.11|15493.11|15493.11|15493.11|15493.11|0
1641896060000|2022-01-11 10:14:20|15492.28|15492.28|15492.28|15492.28|15492.28|15492.28|15492.28|15492.28|0
1641896090000|2022-01-11 10:14:50|15488.35|15488.35|15494.24|15494.24|15494.24|15494.24|15488.35|15488.35|0
1641896110000|2022-01-11 10:15:10|15488.35|15488.35|15488.35|15488.35|15488.35|15488.35|15488.35|15488.35|0
1641896150000|2022-01-11 10:15:50|15486.39|15486.39|15486.39|15486.39|15486.39|15486.39|15486.39|15486.39|0
1641896160000|2022-01-11 10:16:00|15484.43|15484.43|15484.43|15484.43|15484.43|15484.43|15484.43|15484.43|0
1641896170000|2022-01-11 10:16:10|15486.39|15486.39|15486.39|15486.39|15486.39|15486.39|15486.39|15486.39|0
1641896180000|2022-01-11 10:16:20|15488.35|15488.35|15488.35|15488.35|15488.35|15488.35|15488.35|15488.35|0
1641896190000|2022-01-11 10:16:30|15490.32|15490.32|15490.32|15490.32|15490.32|15490.32|15490.32|15490.32|0
1641896200000|2022-01-11 10:16:40|15486.39|15486.39|15482.46|15482.46|15486.39|15486.39|15482.46|15482.46|0
1641896210000|2022-01-11 10:16:50|15484.43|15484.43|15484.43|15484.43|15484.43|15484.43|15484.43|15484.43|0
1641896220000|2022-01-11 10:17:00|15485.49|15485.49|15485.49|15485.49|15485.49|15485.49|15485.49|15485.49|0
1641896260000|2022-01-11 10:17:40|15489.42|15489.42|15491.38|15491.38|15491.38|15491.38|15489.42|15489.42|0
1641896270000|2022-01-11 10:17:50|15497.27|15497.27|15495.31|15495.31|15499.23|15499.23|15495.31|15495.31|0
1641896280000|2022-01-11 10:18:00|15497.27|15497.27|15497.27|15497.27|15497.27|15497.27|15497.27|15497.27|0
1641896300000|2022-01-11 10:18:20|15499.23|15499.23|15497.27|15497.27|15499.23|15499.23|15497.27|15497.27|0
1641896310000|2022-01-11 10:18:30|15499.23|15499.23|15499.23|15499.23|15499.23|15499.23|15499.23|15499.23|0
1641896350000|2022-01-11 10:19:10|15497.27|15497.27|15497.27|15497.27|15497.27|15497.27|15497.27|15497.27|0
1641896370000|2022-01-11 10:19:30|15495.31|15495.31|15495.31|15495.31|15495.31|15495.31|15495.31|15495.31|0
1641896380000|2022-01-11 10:19:40|15493.34|15493.34|15491.38|15491.38|15493.34|15493.34|15491.38|15491.38|0
1641896400000|2022-01-11 10:20:00|15493.34|15493.34|15493.34|15493.34|15493.34|15493.34|15493.34|15493.34|0
1641896410000|2022-01-11 10:20:10|15492.81|15492.81|15493.34|15493.34|15493.34|15493.34|15492.81|15492.81|0
1641896430000|2022-01-11 10:20:30|15489.42|15489.42|15490.25|15490.25|15490.25|15490.25|15489.42|15489.42|0
1641896480000|2022-01-11 10:21:20|15491.64|15491.64|15491.64|15491.64|15491.64|15491.64|15491.64|15491.64|0
1641896490000|2022-01-11 10:21:30|15489.68|15489.68|15489.68|15489.68|15489.68|15489.68|15489.68|15489.68|0
1641896500000|2022-01-11 10:21:40|15485.75|15485.75|15485.75|15485.75|15485.75|15485.75|15485.75|15485.75|0
1641896520000|2022-01-11 10:22:00|15484.37|15484.37|15488.29|15488.29|15488.29|15488.29|15484.37|15484.37|0
1641896540000|2022-01-11 10:22:20|15489.49|15489.49|15489.49|15489.49|15489.49|15489.49|15489.49|15489.49|0
1641896550000|2022-01-11 10:22:30|15485.56|15485.56|15485.56|15485.56|15485.56|15485.56|15485.56|15485.56|0
1641896560000|2022-01-11 10:22:40|15487.53|15487.53|15487.53|15487.53|15487.53|15487.53|15487.53|15487.53|0
1641896580000|2022-01-11 10:23:00|15489.49|15489.49|15489.49|15489.49|15489.49|15489.49|15489.49|15489.49|0
1641896600000|2022-01-11 10:23:20|15488.42|15488.42|15488.42|15488.42|15488.42|15488.42|15488.42|15488.42|0
1641896610000|2022-01-11 10:23:30|15490.39|15490.39|15490.39|15490.39|15490.39|15490.39|15490.39|15490.39|0
1641896630000|2022-01-11 10:23:50|15492.35|15492.35|15492.35|15492.35|15492.35|15492.35|15492.35|15492.35|0
1641896640000|2022-01-11 10:24:00|15494.31|15494.31|15498.24|15498.24|15498.24|15498.24|15494.31|15494.31|0
1641896650000|2022-01-11 10:24:10|15500.2|15500.2|15500.2|15500.2|15500.2|15500.2|15500.2|15500.2|0
1641896680000|2022-01-11 10:24:40|15504.13|15504.13|15504.13|15504.13|15504.13|15504.13|15504.13|15504.13|0
1641896700000|2022-01-11 10:25:00|15502.74|15502.74|15499.97|15499.97|15502.74|15502.74|15499.97|15499.97|0
1641896710000|2022-01-11 10:25:10|15496.05|15496.05|15492.12|15492.12|15496.05|15496.05|15492.12|15492.12|0
1641896720000|2022-01-11 10:25:20|15494.09|15494.09|15494.09|15494.09|15494.09|15494.09|15494.09|15494.09|0
1641896730000|2022-01-11 10:25:30|15492.7|15492.7|15491.32|15491.32|15492.7|15492.7|15491.32|15491.32|0
1641896760000|2022-01-11 10:26:00|15490.78|15490.78|15488.82|15488.82|15490.78|15490.78|15488.82|15488.82|0
1641896810000|2022-01-11 10:26:50|15484.89|15484.89|15484.89|15484.89|15484.89|15484.89|15484.89|15484.89|0
1641896820000|2022-01-11 10:27:00|15488.82|15488.82|15488.82|15488.82|15488.82|15488.82|15488.82|15488.82|0
1641896830000|2022-01-11 10:27:10|15487.44|15487.44|15483.92|15483.92|15487.44|15487.44|15483.51|15483.51|0
1641896840000|2022-01-11 10:27:20|15487.84|15487.84|15489.07|15489.07|15489.07|15489.07|15487.84|15487.84|0
1641896870000|2022-01-11 10:27:50|15491.03|15491.03|15491.03|15491.03|15491.03|15491.03|15491.03|15491.03|0
1641896900000|2022-01-11 10:28:20|15493|15493|15493|15493|15493|15493|15493|15493|0
1641896920000|2022-01-11 10:28:40|15489.07|15489.07|15487.11|15487.11|15489.07|15489.07|15487.11|15487.11|0
1641896950000|2022-01-11 10:29:10|15485.14|15485.14|15485.14|15485.14|15485.14|15485.14|15485.14|15485.14|0
1641896960000|2022-01-11 10:29:20|15487.11|15487.11|15487.11|15487.11|15487.11|15487.11|15487.11|15487.11|0
1641896970000|2022-01-11 10:29:30|15484.71|15484.71|15484.71|15484.71|15484.71|15484.71|15484.71|15484.71|0
1641896980000|2022-01-11 10:29:40|15483.46|15483.46|15481.37|15481.37|15483.46|15483.46|15481.37|15481.37|0
1641896990000|2022-01-11 10:29:50|15480.53|15480.53|15480.53|15480.53|15482.49|15482.49|15480.53|15480.53|0
1641897000000|2022-01-11 10:30:00|15482.49|15482.49|15488.8|15488.8|15488.8|15488.8|15482.49|15482.49|0
1641897010000|2022-01-11 10:30:10|15490.76|15490.76|15494.69|15494.69|15494.69|15494.69|15490.76|15490.76|0
1641897030000|2022-01-11 10:30:30|15488.8|15488.8|15486.84|15486.84|15488.8|15488.8|15486.84|15486.84|0
1641897050000|2022-01-11 10:30:50|15492.73|15492.73|15492.73|15492.73|15492.73|15492.73|15492.73|15492.73|0
1641897070000|2022-01-11 10:31:10|15493.14|15493.14|15493.14|15493.14|15493.14|15493.14|15493.14|15493.14|0
1641897080000|2022-01-11 10:31:20|15494.73|15494.73|15488.85|15488.85|15494.73|15494.73|15488.85|15488.85|0
1641897090000|2022-01-11 10:31:30|15490.23|15490.23|15491.61|15491.61|15491.61|15491.61|15490.23|15490.23|0
1641897110000|2022-01-11 10:31:50|15493.58|15493.58|15491.61|15491.61|15493.58|15493.58|15491.61|15491.61|0
1641897130000|2022-01-11 10:32:10|15488.85|15488.85|15488.43|15488.43|15488.85|15488.85|15488.43|15488.43|0
1641897150000|2022-01-11 10:32:30|15490.39|15490.39|15490.39|15490.39|15490.39|15490.39|15490.39|15490.39|0
1641897160000|2022-01-11 10:32:40|15488.43|15488.43|15486.46|15486.46|15488.43|15488.43|15486.46|15486.46|0
1641897170000|2022-01-11 10:32:50|15488.43|15488.43|15490.39|15490.39|15494.32|15494.32|15486.46|15486.46|0
1641897180000|2022-01-11 10:33:00|15490.92|15490.92|15504.67|15504.67|15504.67|15504.67|15490.92|15490.92|0
1641897190000|2022-01-11 10:33:10|15510.55|15510.55|15511.62|15511.62|15511.62|15511.62|15510.55|15510.55|0
1641897220000|2022-01-11 10:33:40|15509.66|15509.66|15513.58|15513.58|15513.58|15513.58|15509.66|15509.66|0
1641897260000|2022-01-11 10:34:20|15511.62|15511.62|15511.62|15511.62|15511.62|15511.62|15511.62|15511.62|0
1641897310000|2022-01-11 10:35:10|15509.66|15509.66|15511.62|15511.62|15511.62|15511.62|15509.66|15509.66|0
1641897320000|2022-01-11 10:35:20|15509.66|15509.66|15506.31|15506.31|15509.66|15509.66|15506.31|15506.31|0
1641897340000|2022-01-11 10:35:40|15505.78|15505.78|15507.74|15507.74|15507.74|15507.74|15505.78|15505.78|0
1641897350000|2022-01-11 10:35:50|15509.7|15509.7|15511.67|15511.67|15511.67|15511.67|15509.7|15509.7|0
1641897360000|2022-01-11 10:36:00|15507.74|15507.74|15507.74|15507.74|15507.74|15507.74|15507.74|15507.74|0
1641897380000|2022-01-11 10:36:20|15505.78|15505.78|15507.74|15507.74|15507.74|15507.74|15505.78|15505.78|0
1641897390000|2022-01-11 10:36:30|15509.7|15509.7|15509.7|15509.7|15509.7|15509.7|15509.7|15509.7|0
1641897400000|2022-01-11 10:36:40|15511.74|15511.74|15512.56|15512.56|15512.56|15512.56|15511.74|15511.74|0
1641897410000|2022-01-11 10:36:50|15510.93|15510.93|15519.98|15519.98|15519.98|15519.98|15510.93|15510.93|0
1641897450000|2022-01-11 10:37:30|15518.72|15518.72|15518.72|15518.72|15518.72|15518.72|15518.72|15518.72|0
1641897490000|2022-01-11 10:38:10|15516.76|15516.76|15516.76|15516.76|15516.76|15516.76|15516.76|15516.76|0
1641897540000|2022-01-11 10:39:00|15517.99|15517.99|15529.76|15529.76|15529.76|15529.76|15517.99|15517.99|0
1641897560000|2022-01-11 10:39:20|15527.8|15527.8|15533.69|15533.69|15533.69|15533.69|15527.8|15527.8|0
1641897570000|2022-01-11 10:39:30|15535.65|15535.65|15537.62|15537.62|15537.62|15537.62|15535.65|15535.65|0
1641897610000|2022-01-11 10:40:10|15533.69|15533.69|15531.73|15531.73|15533.69|15533.69|15531.73|15531.73|0
1641897660000|2022-01-11 10:41:00|15525.84|15525.84|15525.84|15525.84|15525.84|15525.84|15525.84|15525.84|0
1641897710000|2022-01-11 10:41:50|15527.22|15527.22|15525.26|15525.26|15527.22|15527.22|15525.26|15525.26|0
1641897720000|2022-01-11 10:42:00|15528.03|15528.03|15526.64|15526.64|15528.03|15528.03|15526.64|15526.64|0
1641897730000|2022-01-11 10:42:10|15528.61|15528.61|15528.61|15528.61|15528.61|15528.61|15528.61|15528.61|0
1641897740000|2022-01-11 10:42:20|15527.22|15527.22|15527.22|15527.22|15527.22|15527.22|15527.22|15527.22|0
1641897780000|2022-01-11 10:43:00|15531.15|15531.15|15533.11|15533.11|15533.11|15533.11|15531.15|15531.15|0
1641897790000|2022-01-11 10:43:10|15534.37|15534.37|15534.37|15534.37|15534.37|15534.37|15534.37|15534.37|0
1641897820000|2022-01-11 10:43:40|15535.56|15535.56|15535.56|15535.56|15535.56|15535.56|15535.56|15535.56|0
1641897840000|2022-01-11 10:44:00|15534.37|15534.37|15536.33|15536.33|15536.33|15536.33|15534.37|15534.37|0
1641897850000|2022-01-11 10:44:10|15534.94|15534.94|15536.91|15536.91|15536.91|15536.91|15534.94|15534.94|0
1641897860000|2022-01-11 10:44:20|15540.83|15540.83|15540.83|15540.83|15540.83|15540.83|15540.83|15540.83|0
1641897880000|2022-01-11 10:44:40|15544.76|15544.76|15544.76|15544.76|15544.76|15544.76|15544.76|15544.76|0
1641897900000|2022-01-11 10:45:00|15540.83|15540.83|15542.8|15542.8|15542.8|15542.8|15540.83|15540.83|0
1641897930000|2022-01-11 10:45:30|15532.98|15532.98|15534.94|15534.94|15534.94|15534.94|15532.98|15532.98|0
1641897950000|2022-01-11 10:45:50|15538.87|15538.87|15538.87|15538.87|15538.87|15538.87|15538.87|15538.87|0
1641897970000|2022-01-11 10:46:10|15546.72|15546.72|15542.8|15542.8|15546.72|15546.72|15542.8|15542.8|0
1641897990000|2022-01-11 10:46:30|15538.87|15538.87|15538.87|15538.87|15538.87|15538.87|15538.87|15538.87|0
1641898010000|2022-01-11 10:46:50|15536.91|15536.91|15534.94|15534.94|15536.91|15536.91|15534.94|15534.94|0
1641898020000|2022-01-11 10:47:00|15532.98|15532.98|15532.98|15532.98|15534.94|15534.94|15531.02|15531.02|0
1641898030000|2022-01-11 10:47:10|15536.91|15536.91|15529.06|15529.06|15536.91|15536.91|15529.06|15529.06|0
1641898060000|2022-01-11 10:47:40|15527.09|15527.09|15525.13|15525.13|15527.09|15527.09|15525.13|15525.13|0
1641898070000|2022-01-11 10:47:50|15526.51|15526.51|15526.51|15526.51|15526.51|15526.51|15526.51|15526.51|0
1641898100000|2022-01-11 10:48:20|15530.44|15530.44|15530.44|15530.44|15530.44|15530.44|15530.44|15530.44|0
1641898120000|2022-01-11 10:48:40|15528.48|15528.48|15528.48|15528.48|15528.48|15528.48|15528.48|15528.48|0
1641898130000|2022-01-11 10:48:50|15530.44|15530.44|15530.44|15530.44|15530.44|15530.44|15530.44|15530.44|0
1641898160000|2022-01-11 10:49:20|15530.86|15530.86|15530.86|15530.86|15530.86|15530.86|15530.86|15530.86|0
1641898200000|2022-01-11 10:50:00|15529.66|15529.66|15529.66|15529.66|15529.66|15529.66|15529.66|15529.66|0
1641898210000|2022-01-11 10:50:10|15527.7|15527.7|15527.7|15527.7|15527.7|15527.7|15527.7|15527.7|0
1641898230000|2022-01-11 10:50:30|15525.73|15525.73|15525.73|15525.73|15525.73|15525.73|15525.73|15525.73|0
1641898260000|2022-01-11 10:51:00|15529.66|15529.66|15531.62|15531.62|15533.59|15533.59|15529.66|15529.66|0
1641898270000|2022-01-11 10:51:10|15530.56|15530.56|15530.56|15530.56|15530.56|15530.56|15530.56|15530.56|0
1641898380000|2022-01-11 10:53:00|15531.94|15531.94|15528.01|15528.01|15531.94|15531.94|15528.01|15528.01|0
1641898390000|2022-01-11 10:53:10|15529.4|15529.4|15529.4|15529.4|15529.4|15529.4|15529.4|15529.4|0
1641898440000|2022-01-11 10:54:00|15523.51|15523.51|15521.55|15521.55|15523.51|15523.51|15521.55|15521.55|0
1641898460000|2022-01-11 10:54:20|15525.47|15525.47|15529.4|15529.4|15531.36|15531.36|15525.47|15525.47|0
1641898520000|2022-01-11 10:55:20|15531.36|15531.36|15531.36|15531.36|15531.36|15531.36|15531.36|15531.36|0
1641898540000|2022-01-11 10:55:40|15529.4|15529.4|15529.4|15529.4|15529.4|15529.4|15529.4|15529.4|0
1641898560000|2022-01-11 10:56:00|15527.44|15527.44|15527.44|15527.44|15527.44|15527.44|15527.44|15527.44|0
1641898590000|2022-01-11 10:56:30|15526.05|15526.05|15527.44|15527.44|15527.44|15527.44|15526.05|15526.05|0
1641898600000|2022-01-11 10:56:40|15528.82|15528.82|15531.59|15531.59|15531.59|15531.59|15528.82|15528.82|0
1641898610000|2022-01-11 10:56:50|15535.51|15535.51|15534.13|15534.13|15535.51|15535.51|15534.13|15534.13|0
1641898640000|2022-01-11 10:57:20|15530.2|15530.2|15530.2|15530.2|15530.2|15530.2|15530.2|15530.2|0
1641898690000|2022-01-11 10:58:10|15528.82|15528.82|15528.82|15528.82|15528.82|15528.82|15528.82|15528.82|0
1641898700000|2022-01-11 10:58:20|15530.78|15530.78|15530.78|15530.78|15530.78|15530.78|15530.78|15530.78|0
1641898710000|2022-01-11 10:58:30|15532.75|15532.75|15532.75|15532.75|15532.75|15532.75|15532.75|15532.75|0
1641898750000|2022-01-11 10:59:10|15534.13|15534.13|15534.13|15534.13|15534.13|15534.13|15534.13|15534.13|0
1641898770000|2022-01-11 10:59:30|15536.53|15536.53|15536.53|15536.53|15536.53|15536.53|15536.53|15536.53|0
1641898780000|2022-01-11 10:59:40|15540.45|15540.45|15547.15|15547.15|15547.15|15547.15|15540.45|15540.45|0
1641898820000|2022-01-11 11:00:20|15549.11|15549.11|15551.07|15551.07|15551.07|15551.07|15549.11|15549.11|0
1641898840000|2022-01-11 11:00:40|15553.04|15553.04|15553.04|15553.04|15553.04|15553.04|15553.04|15553.04|0
1641898870000|2022-01-11 11:01:10|15555|15555|15555.76|15555.76|15556.96|15556.96|15553.04|15553.04|0
1641898880000|2022-01-11 11:01:20|15557.73|15557.73|15557.73|15557.73|15557.73|15557.73|15557.73|15557.73|0
1641898890000|2022-01-11 11:01:30|15559.69|15559.69|15561.07|15561.07|15561.07|15561.07|15559.69|15559.69|0
1641898910000|2022-01-11 11:01:50|15559.69|15559.69|15561.07|15561.07|15561.07|15561.07|15559.69|15559.69|0
1641898920000|2022-01-11 11:02:00|15559.11|15559.11|15559.11|15559.11|15561.07|15561.07|15559.11|15559.11|0
1641898930000|2022-01-11 11:02:10|15557.15|15557.15|15549.3|15549.3|15557.15|15557.15|15549.3|15549.3|0
1641898940000|2022-01-11 11:02:20|15548.46|15548.46|15548.46|15548.46|15548.46|15548.46|15548.46|15548.46|0
1641899040000|2022-01-11 11:04:00|15542.57|15542.57|15544.53|15544.53|15544.53|15544.53|15542.57|15542.57|0
1641899050000|2022-01-11 11:04:10|15543.15|15543.15|15543.15|15543.15|15543.15|15543.15|15543.15|15543.15|0
1641899070000|2022-01-11 11:04:30|15537.26|15537.26|15535.3|15535.3|15537.26|15537.26|15535.3|15535.3|0
1641899080000|2022-01-11 11:04:40|15533.33|15533.33|15533.33|15533.33|15533.33|15533.33|15533.33|15533.33|0
1641899090000|2022-01-11 11:04:50|15532.92|15532.92|15532.92|15532.92|15532.92|15532.92|15532.92|15532.92|0
1641899110000|2022-01-11 11:05:10|15532.08|15532.08|15532.08|15532.08|15532.08|15532.08|15532.08|15532.08|0
1641899130000|2022-01-11 11:05:30|15527.93|15527.93|15529.31|15529.31|15529.31|15529.31|15527.93|15527.93|0
1641899140000|2022-01-11 11:05:40|15527.93|15527.93|15529.89|15529.89|15529.89|15529.89|15527.93|15527.93|0
1641899160000|2022-01-11 11:06:00|15531.85|15531.85|15531.85|15531.85|15531.85|15531.85|15531.85|15531.85|0
1641899180000|2022-01-11 11:06:20|15533.82|15533.82|15533.82|15533.82|15533.82|15533.82|15533.82|15533.82|0
1641899190000|2022-01-11 11:06:30|15535.78|15535.78|15533.82|15533.82|15535.78|15535.78|15533.82|15533.82|0
1641899270000|2022-01-11 11:07:50|15525.97|15525.97|15525.97|15525.97|15525.97|15525.97|15525.97|15525.97|0
1641899280000|2022-01-11 11:08:00|15525.55|15525.55|15525.97|15525.97|15525.97|15525.97|15525.55|15525.55|0
1641899290000|2022-01-11 11:08:10|15525.43|15525.43|15523.47|15523.47|15525.43|15525.43|15521.51|15521.51|0
1641899310000|2022-01-11 11:08:30|15519.54|15519.54|15519.54|15519.54|15519.54|15519.54|15519.54|15519.54|0
1641899350000|2022-01-11 11:09:10|15519.96|15519.96|15521.92|15521.92|15521.92|15521.92|15519.96|15519.96|0
1641899370000|2022-01-11 11:09:30|15523.89|15523.89|15523.89|15523.89|15523.89|15523.89|15523.89|15523.89|0
1641899390000|2022-01-11 11:09:50|15525.85|15525.85|15525.85|15525.85|15525.85|15525.85|15525.85|15525.85|0
1641899410000|2022-01-11 11:10:10|15521.92|15521.92|15526.69|15526.69|15527.1|15527.1|15521.92|15521.92|0
1641899420000|2022-01-11 11:10:20|15520.8|15520.8|15520.8|15520.8|15520.8|15520.8|15520.8|15520.8|0
1641899440000|2022-01-11 11:10:40|15519.6|15519.6|15519.6|15519.6|15519.6|15519.6|15519.6|15519.6|0
1641899460000|2022-01-11 11:11:00|15518.21|15518.21|15516.83|15516.83|15518.21|15518.21|15515.45|15515.45|0
1641899490000|2022-01-11 11:11:30|15515.45|15515.45|15515.45|15515.45|15515.45|15515.45|15515.45|15515.45|0
1641899520000|2022-01-11 11:12:00|15519.37|15519.37|15519.37|15519.37|15519.37|15519.37|15519.37|15519.37|0
1641899540000|2022-01-11 11:12:20|15521.33|15521.33|15521.33|15521.33|15521.33|15521.33|15521.33|15521.33|0
1641899550000|2022-01-11 11:12:30|15519.37|15519.37|15519.37|15519.37|15519.37|15519.37|15519.37|15519.37|0
1641899560000|2022-01-11 11:12:40|15515.45|15515.45|15509.56|15509.56|15515.45|15515.45|15509.56|15509.56|0
1641899610000|2022-01-11 11:13:30|15511.52|15511.52|15509.56|15509.56|15511.52|15511.52|15509.56|15509.56|0
1641899630000|2022-01-11 11:13:50|15511.52|15511.52|15509.56|15509.56|15511.52|15511.52|15509.56|15509.56|0
1641899660000|2022-01-11 11:14:20|15504.02|15504.02|15504.02|15504.02|15504.02|15504.02|15504.02|15504.02|0
1641899680000|2022-01-11 11:14:40|15507.95|15507.95|15507.95|15507.95|15507.95|15507.95|15507.95|15507.95|0
1641899690000|2022-01-11 11:14:50|15513.83|15513.83|15513.61|15513.61|15517.76|15517.76|15513.61|15513.61|0
1641899700000|2022-01-11 11:15:00|15512.22|15512.22|15512.22|15512.22|15512.22|15512.22|15512.22|15512.22|0
1641899720000|2022-01-11 11:15:20|15510.84|15510.84|15516.73|15516.73|15516.73|15516.73|15510.84|15510.84|0
1641899730000|2022-01-11 11:15:30|15515.34|15515.34|15516.73|15516.73|15516.73|15516.73|15515.34|15515.34|0
1641899740000|2022-01-11 11:15:40|15522.62|15522.62|15522.62|15522.62|15522.62|15522.62|15522.62|15522.62|0
1641899750000|2022-01-11 11:15:50|15520.65|15520.65|15520.65|15520.65|15520.65|15520.65|15520.65|15520.65|0
1641899760000|2022-01-11 11:16:00|15519.46|15519.46|15519.46|15519.46|15519.46|15519.46|15519.46|15519.46|0
1641899770000|2022-01-11 11:16:10|15517.86|15517.86|15519.82|15519.82|15519.82|15519.82|15517.86|15517.86|0
1641899780000|2022-01-11 11:16:20|15521.78|15521.78|15521.78|15521.78|15521.78|15521.78|15521.78|15521.78|0
1641899790000|2022-01-11 11:16:30|15522.19|15522.19|15522.19|15522.19|15522.19|15522.19|15522.19|15522.19|0
1641899820000|2022-01-11 11:17:00|15520.81|15520.81|15518.04|15518.04|15520.81|15520.81|15518.04|15518.04|0
1641899840000|2022-01-11 11:17:20|15516.65|15516.65|15516.65|15516.65|15516.65|15516.65|15516.65|15516.65|0
1641899850000|2022-01-11 11:17:30|15515.27|15515.27|15515.27|15515.27|15515.27|15515.27|15515.27|15515.27|0
1641899860000|2022-01-11 11:17:40|15511.34|15511.34|15515.27|15515.27|15515.27|15515.27|15511.34|15511.34|0
1641899880000|2022-01-11 11:18:00|15511.34|15511.34|15513.31|15513.31|15513.31|15513.31|15509.38|15509.38|0
1641899940000|2022-01-11 11:19:00|15509.38|15509.38|15509.38|15509.38|15509.38|15509.38|15509.38|15509.38|0
1641899950000|2022-01-11 11:19:10|15507.78|15507.78|15510.51|15510.51|15511.71|15511.71|15507.78|15507.78|0
1641899970000|2022-01-11 11:19:30|15511.04|15511.04|15511.04|15511.04|15511.04|15511.04|15511.04|15511.04|0
1641899980000|2022-01-11 11:19:40|15509.66|15509.66|15509.66|15509.66|15509.66|15509.66|15509.66|15509.66|0
1641900010000|2022-01-11 11:20:10|15505.73|15505.73|15507.7|15507.7|15507.7|15507.7|15505.73|15505.73|0
1641900020000|2022-01-11 11:20:20|15505.73|15505.73|15505.73|15505.73|15505.73|15505.73|15505.73|15505.73|0
1641900030000|2022-01-11 11:20:30|15507.7|15507.7|15505.73|15505.73|15507.7|15507.7|15505.73|15505.73|0
1641900040000|2022-01-11 11:20:40|15506.27|15506.27|15507.33|15507.33|15507.86|15507.86|15506.27|15506.27|0
1641900090000|2022-01-11 11:21:30|15511.26|15511.26|15515.18|15515.18|15515.18|15515.18|15511.26|15511.26|0
1641900100000|2022-01-11 11:21:40|15512.41|15512.41|15512.41|15512.41|15512.41|15512.41|15512.41|15512.41|0
1641900120000|2022-01-11 11:22:00|15510.45|15510.45|15510.45|15510.45|15510.45|15510.45|15510.45|15510.45|0
1641900140000|2022-01-11 11:22:20|15512.41|15512.41|15514.38|15514.38|15514.38|15514.38|15512.41|15512.41|0
1641900150000|2022-01-11 11:22:30|15515.76|15515.76|15513.8|15513.8|15515.76|15515.76|15513.8|15513.8|0
1641900200000|2022-01-11 11:23:20|15514.21|15514.21|15514.21|15514.21|15514.21|15514.21|15514.21|15514.21|0
1641900220000|2022-01-11 11:23:40|15518.13|15518.13|15518.13|15518.13|15518.13|15518.13|15518.13|15518.13|0
1641900230000|2022-01-11 11:23:50|15520.1|15520.1|15520.1|15520.1|15520.1|15520.1|15520.1|15520.1|0
1641900320000|2022-01-11 11:25:20|15518.71|15518.71|15518.71|15518.71|15518.71|15518.71|15518.71|15518.71|0
1641900330000|2022-01-11 11:25:30|15512.82|15512.82|15514.79|15514.79|15514.79|15514.79|15512.82|15512.82|0
1641900350000|2022-01-11 11:25:50|15514.38|15514.38|15513.97|15513.97|15514.38|15514.38|15513.97|15513.97|0
1641900360000|2022-01-11 11:26:00|15512.74|15512.74|15512.74|15512.74|15512.74|15512.74|15512.74|15512.74|0
1641900400000|2022-01-11 11:26:40|15514.71|15514.71|15514.71|15514.71|15514.71|15514.71|15514.71|15514.71|0
1641900410000|2022-01-11 11:26:50|15513.32|15513.32|15513.32|15513.32|15513.32|15513.32|15513.32|15513.32|0
1641900420000|2022-01-11 11:27:00|15512.91|15512.91|15512.91|15512.91|15512.91|15512.91|15512.91|15512.91|0
1641900460000|2022-01-11 11:27:40|15510.94|15510.94|15505.05|15505.05|15510.94|15510.94|15503.09|15503.09|0
1641900480000|2022-01-11 11:28:00|15506.44|15506.44|15507.82|15507.82|15507.82|15507.82|15506.44|15506.44|0
1641900510000|2022-01-11 11:28:30|15503.9|15503.9|15503.9|15503.9|15503.9|15503.9|15503.9|15503.9|0
1641900520000|2022-01-11 11:28:40|15505.86|15505.86|15505.86|15505.86|15505.86|15505.86|15505.86|15505.86|0
1641900540000|2022-01-11 11:29:00|15507.82|15507.82|15504.47|15504.47|15507.82|15507.82|15504.47|15504.47|0
1641900550000|2022-01-11 11:29:10|15508.4|15508.4|15507.82|15507.82|15508.4|15508.4|15506.44|15506.44|0
1641900560000|2022-01-11 11:29:20|15509.79|15509.79|15509.79|15509.79|15509.79|15509.79|15509.79|15509.79|0
1641900570000|2022-01-11 11:29:30|15512.55|15512.55|15512.55|15512.55|15512.55|15512.55|15512.55|15512.55|0
1641900620000|2022-01-11 11:30:20|15522.37|15522.37|15524.33|15524.33|15524.33|15524.33|15522.37|15522.37|0
1641900650000|2022-01-11 11:30:50|15530.22|15530.22|15530.75|15530.75|15530.75|15530.75|15530.22|15530.22|0
1641900670000|2022-01-11 11:31:10|15538.61|15538.61|15538.61|15538.61|15538.61|15538.61|15538.61|15538.61|0
1641900690000|2022-01-11 11:31:30|15539.99|15539.99|15539.99|15539.99|15539.99|15539.99|15539.99|15539.99|0
1641900710000|2022-01-11 11:31:50|15538.61|15538.61|15539.99|15539.99|15539.99|15539.99|15538.61|15538.61|0
1641900720000|2022-01-11 11:32:00|15541.95|15541.95|15539.99|15539.99|15541.95|15541.95|15539.99|15539.99|0
1641900770000|2022-01-11 11:32:50|15543.92|15543.92|15543.92|15543.92|15543.92|15543.92|15543.92|15543.92|0
1641900780000|2022-01-11 11:33:00|15545.88|15545.88|15543.92|15543.92|15545.88|15545.88|15543.92|15543.92|0
1641900790000|2022-01-11 11:33:10|15536.06|15536.06|15536.06|15536.06|15536.06|15536.06|15536.06|15536.06|0
1641900800000|2022-01-11 11:33:20|15534.68|15534.68|15534.68|15534.68|15534.68|15534.68|15534.68|15534.68|0
1641900820000|2022-01-11 11:33:40|15533.3|15533.3|15533.3|15533.3|15533.3|15533.3|15533.3|15533.3|0
1641900830000|2022-01-11 11:33:50|15531.91|15531.91|15531.91|15531.91|15531.91|15531.91|15531.91|15531.91|0
1641900840000|2022-01-11 11:34:00|15531.38|15531.38|15531.38|15531.38|15531.38|15531.38|15531.38|15531.38|0
1641900880000|2022-01-11 11:34:40|15532.76|15532.76|15532.76|15532.76|15532.76|15532.76|15532.76|15532.76|0
1641900900000|2022-01-11 11:35:00|15536.69|15536.69|15536.69|15536.69|15536.69|15536.69|15536.69|15536.69|0
1641900910000|2022-01-11 11:35:10|15532.76|15532.76|15532.76|15532.76|15532.76|15532.76|15532.76|15532.76|0
1641900970000|2022-01-11 11:36:10|15538.65|15538.65|15538.65|15538.65|15538.65|15538.65|15538.65|15538.65|0
1641901050000|2022-01-11 11:37:30|15536.69|15536.69|15536.69|15536.69|15536.69|15536.69|15536.69|15536.69|0
1641901080000|2022-01-11 11:38:00|15535.3|15535.3|15535.3|15535.3|15535.3|15535.3|15535.3|15535.3|0
1641901100000|2022-01-11 11:38:20|15533.92|15533.92|15528.03|15528.03|15533.92|15533.92|15528.03|15528.03|0
1641901150000|2022-01-11 11:39:10|15527.5|15527.5|15527.5|15527.5|15527.5|15527.5|15527.5|15527.5|0
1641901290000|2022-01-11 11:41:30|15526.97|15526.97|15526.97|15526.97|15526.97|15526.97|15526.97|15526.97|0
1641901300000|2022-01-11 11:41:40|15525.77|15525.77|15525.77|15525.77|15525.77|15525.77|15525.77|15525.77|0
1641901340000|2022-01-11 11:42:20|15524.57|15524.57|15524.57|15524.57|15524.57|15524.57|15524.57|15524.57|0
1641901420000|2022-01-11 11:43:40|15526.17|15526.17|15526.7|15526.7|15526.7|15526.7|15526.17|15526.17|0
1641901430000|2022-01-11 11:43:50|15528.09|15528.09|15528.09|15528.09|15528.09|15528.09|15528.09|15528.09|0
1641901450000|2022-01-11 11:44:10|15527.67|15527.67|15528.09|15528.09|15528.09|15528.09|15527.67|15527.67|0
1641901470000|2022-01-11 11:44:30|15525.32|15525.32|15525.32|15525.32|15525.32|15525.32|15525.32|15525.32|0
1641901500000|2022-01-11 11:45:00|15527.28|15527.28|15527.28|15527.28|15527.28|15527.28|15527.28|15527.28|0
1641901530000|2022-01-11 11:45:30|15530.05|15530.05|15531.43|15531.43|15531.43|15531.43|15530.05|15530.05|0
1641901560000|2022-01-11 11:46:00|15532.63|15532.63|15532.63|15532.63|15532.63|15532.63|15532.63|15532.63|0
1641901570000|2022-01-11 11:46:10|15534.59|15534.59|15534.59|15534.59|15534.59|15534.59|15534.59|15534.59|0
1641901590000|2022-01-11 11:46:30|15532.63|15532.63|15532.63|15532.63|15532.63|15532.63|15532.63|15532.63|0
1641901630000|2022-01-11 11:47:10|15538.52|15538.52|15542.45|15542.45|15542.45|15542.45|15538.52|15538.52|0
1641901690000|2022-01-11 11:48:10|15548.34|15548.34|15548.34|15548.34|15548.34|15548.34|15548.34|15548.34|0
1641901740000|2022-01-11 11:49:00|15549.72|15549.72|15549.72|15549.72|15549.72|15549.72|15549.72|15549.72|0
1641901750000|2022-01-11 11:49:10|15553.65|15553.65|15553.65|15553.65|15553.65|15553.65|15553.65|15553.65|0
1641901800000|2022-01-11 11:50:00|15551.68|15551.68|15553.07|15553.07|15553.07|15553.07|15551.68|15551.68|0
1641901860000|2022-01-11 11:51:00|15551.1|15551.1|15551.1|15551.1|15551.1|15551.1|15551.1|15551.1|0
1641901870000|2022-01-11 11:51:10|15549.14|15549.14|15549.56|15549.56|15549.56|15549.56|15549.14|15549.14|0
1641901880000|2022-01-11 11:51:20|15550.39|15550.39|15550.39|15550.39|15550.39|15550.39|15550.39|15550.39|0
1641902030000|2022-01-11 11:53:50|15552.36|15552.36|15552.36|15552.36|15552.36|15552.36|15552.36|15552.36|0
1641902060000|2022-01-11 11:54:20|15550.39|15550.39|15550.39|15550.39|15550.39|15550.39|15550.39|15550.39|0
1641902110000|2022-01-11 11:55:10|15552.36|15552.36|15552.36|15552.36|15552.36|15552.36|15552.36|15552.36|0
1641902160000|2022-01-11 11:56:00|15546.47|15546.47|15546.47|15546.47|15546.47|15546.47|15546.47|15546.47|0
1641902200000|2022-01-11 11:56:40|15549.24|15549.24|15550.62|15550.62|15550.62|15550.62|15549.24|15549.24|0
1641902220000|2022-01-11 11:57:00|15552.01|15552.01|15552.01|15552.01|15552.01|15552.01|15552.01|15552.01|0
1641902260000|2022-01-11 11:57:40|15555.93|15555.93|15555.93|15555.93|15555.93|15555.93|15555.93|15555.93|0
1641902280000|2022-01-11 11:58:00|15557.89|15557.89|15557.89|15557.89|15557.89|15557.89|15557.89|15557.89|0
1641902340000|2022-01-11 11:59:00|15553.97|15553.97|15563.78|15563.78|15563.78|15563.78|15553.97|15553.97|0
1641902370000|2022-01-11 11:59:30|15565.75|15565.75|15565.75|15565.75|15565.75|15565.75|15565.75|15565.75|0
1641902400000|2022-01-11 12:00:00|15563.78|15563.78|15563.78|15563.78|15563.78|15563.78|15563.78|15563.78|0
1641902430000|2022-01-11 12:00:30|15571.64|15571.64|15571.64|15571.64|15571.64|15571.64|15571.64|15571.64|0
1641902480000|2022-01-11 12:01:20|15567.71|15567.71|15567.71|15567.71|15567.71|15567.71|15567.71|15567.71|0
1641902490000|2022-01-11 12:01:30|15566.46|15566.46|15566.46|15566.46|15566.46|15566.46|15566.46|15566.46|0
1641902500000|2022-01-11 12:01:40|15564.32|15564.32|15565.52|15565.52|15565.52|15565.52|15564.32|15564.32|0
1641902520000|2022-01-11 12:02:00|15568.29|15568.29|15569.67|15569.67|15571.06|15571.06|15568.29|15568.29|0
1641902530000|2022-01-11 12:02:10|15568.29|15568.29|15566.91|15566.91|15568.29|15568.29|15566.91|15566.91|0
1641902540000|2022-01-11 12:02:20|15564.94|15564.94|15565.48|15565.48|15565.48|15565.48|15564.94|15564.94|0
1641902550000|2022-01-11 12:02:30|15567.44|15567.44|15567.44|15567.44|15567.44|15567.44|15567.44|15567.44|0
1641902630000|2022-01-11 12:03:50|15569.4|15569.4|15565.25|15565.25|15569.4|15569.4|15565.25|15565.25|0
1641902640000|2022-01-11 12:04:00|15557.4|15557.4|15557.4|15557.4|15557.4|15557.4|15557.4|15557.4|0
1641902670000|2022-01-11 12:04:30|15556.01|15556.01|15556.01|15556.01|15556.01|15556.01|15556.01|15556.01|0
1641902740000|2022-01-11 12:05:40|15554.05|15554.05|15554.05|15554.05|15554.05|15554.05|15554.05|15554.05|0
1641902750000|2022-01-11 12:05:50|15556.01|15556.01|15556.01|15556.01|15556.01|15556.01|15556.01|15556.01|0
1641902770000|2022-01-11 12:06:10|15557.4|15557.4|15558.78|15558.78|15558.78|15558.78|15557.4|15557.4|0
1641902820000|2022-01-11 12:07:00|15557.4|15557.4|15557.4|15557.4|15557.4|15557.4|15557.4|15557.4|0
1641902830000|2022-01-11 12:07:10|15556.01|15556.01|15556.01|15556.01|15556.01|15556.01|15556.01|15556.01|0
1641902850000|2022-01-11 12:07:30|15554.05|15554.05|15554.05|15554.05|15554.05|15554.05|15554.05|15554.05|0
1641902900000|2022-01-11 12:08:20|15555.25|15555.25|15555.25|15555.25|15555.25|15555.25|15555.25|15555.25|0
1641902920000|2022-01-11 12:08:40|15556.45|15556.45|15556.45|15556.45|15556.45|15556.45|15556.45|15556.45|0
1641902960000|2022-01-11 12:09:20|15554.48|15554.48|15560.04|15560.04|15560.04|15560.04|15554.48|15554.48|0
1641903070000|2022-01-11 12:11:10|15562|15562|15562|15562|15562|15562|15562|15562|0
1641903110000|2022-01-11 12:11:50|15565.93|15565.93|15565.93|15565.93|15565.93|15565.93|15565.93|15565.93|0
1641903120000|2022-01-11 12:12:00|15563.97|15563.97|15563.97|15563.97|15563.97|15563.97|15563.97|15563.97|0
1641903230000|2022-01-11 12:13:50|15565.35|15565.35|15565.35|15565.35|15565.35|15565.35|15565.35|15565.35|0
1641903240000|2022-01-11 12:14:00|15561.42|15561.42|15561.42|15561.42|15561.42|15561.42|15561.42|15561.42|0
1641903260000|2022-01-11 12:14:20|15560.04|15560.04|15558.66|15558.66|15560.04|15560.04|15558.66|15558.66|0
1641903370000|2022-01-11 12:16:10|15544.91|15544.91|15540.41|15540.41|15544.91|15544.91|15539.03|15539.03|0
1641903430000|2022-01-11 12:17:10|15544.34|15544.34|15548.26|15548.26|15548.26|15548.26|15544.34|15544.34|0
1641903570000|2022-01-11 12:19:30|15549.46|15549.46|15549.46|15549.46|15549.46|15549.46|15549.46|15549.46|0
1641903610000|2022-01-11 12:20:10|15550.66|15550.66|15550.66|15550.66|15550.66|15550.66|15550.66|15550.66|0
1641903630000|2022-01-11 12:20:30|15551.47|15551.47|15551.47|15551.47|15551.47|15551.47|15551.47|15551.47|0
1641903640000|2022-01-11 12:20:40|15551.88|15551.88|15552.29|15552.29|15552.29|15552.29|15551.88|15551.88|0
1641903650000|2022-01-11 12:20:50|15551.88|15551.88|15551.88|15551.88|15551.88|15551.88|15551.88|15551.88|0
1641903720000|2022-01-11 12:22:00|15547.96|15547.96|15547.96|15547.96|15547.96|15547.96|15547.96|15547.96|0
1641903750000|2022-01-11 12:22:30|15551.88|15551.88|15556.81|15556.81|15556.81|15556.81|15550.92|15550.92|0
1641903760000|2022-01-11 12:22:40|15555.61|15555.61|15553.03|15553.03|15555.61|15555.61|15553.03|15553.03|0
1641903850000|2022-01-11 12:24:10|15558.91|15558.91|15558.91|15558.91|15558.91|15558.91|15558.91|15558.91|0
1641903890000|2022-01-11 12:24:50|15558.5|15558.5|15557.66|15557.66|15558.5|15558.5|15557.66|15557.66|0
1641903920000|2022-01-11 12:25:20|15552.35|15552.35|15550.39|15550.39|15552.35|15552.35|15550.39|15550.39|0
1641903940000|2022-01-11 12:25:40|15548.42|15548.42|15548.42|15548.42|15548.42|15548.42|15548.42|15548.42|0
1641904020000|2022-01-11 12:27:00|15554.31|15554.31|15554.31|15554.31|15554.31|15554.31|15554.31|15554.31|0
1641904240000|2022-01-11 12:30:40|15552.93|15552.93|15551.54|15551.54|15552.93|15552.93|15551.54|15551.54|0
1641904270000|2022-01-11 12:31:10|15550.16|15550.16|15550.16|15550.16|15550.16|15550.16|15550.16|15550.16|0
1641904310000|2022-01-11 12:31:50|15556.05|15556.05|15556.05|15556.05|15556.05|15556.05|15556.05|15556.05|0
1641904330000|2022-01-11 12:32:10|15561.59|15561.59|15561.59|15561.59|15561.59|15561.59|15561.59|15561.59|0
1641904390000|2022-01-11 12:33:10|15560.2|15560.2|15561.59|15561.59|15561.59|15561.59|15560.2|15560.2|0
1641904410000|2022-01-11 12:33:30|15560.2|15560.2|15560.2|15560.2|15560.2|15560.2|15560.2|15560.2|0
1641904420000|2022-01-11 12:33:40|15564.13|15564.13|15562.7|15562.7|15564.66|15564.66|15558.77|15558.77|0
1641904430000|2022-01-11 12:33:50|15560.74|15560.74|15556.81|15556.81|15560.74|15560.74|15556.81|15556.81|0
1641904470000|2022-01-11 12:34:30|15558.77|15558.77|15560.74|15560.74|15560.74|15560.74|15558.77|15558.77|0
1641904590000|2022-01-11 12:36:30|15558.77|15558.77|15558.77|15558.77|15558.77|15558.77|15558.77|15558.77|0
1641904700000|2022-01-11 12:38:20|15556.81|15556.81|15556.81|15556.81|15556.81|15556.81|15556.81|15556.81|0
1641904720000|2022-01-11 12:38:40|15554.85|15554.85|15554.85|15554.85|15554.85|15554.85|15554.85|15554.85|0
1641904730000|2022-01-11 12:38:50|15552.88|15552.88|15552.88|15552.88|15552.88|15552.88|15552.88|15552.88|0
1641904760000|2022-01-11 12:39:20|15543.07|15543.07|15543.07|15543.07|15543.07|15543.07|15543.07|15543.07|0
1641904780000|2022-01-11 12:39:40|15543.6|15543.6|15543.6|15543.6|15543.6|15543.6|15543.6|15543.6|0
1641904800000|2022-01-11 12:40:00|15539.68|15539.68|15535.75|15535.75|15539.68|15539.68|15535.75|15535.75|0
1641904860000|2022-01-11 12:41:00|15536.95|15536.95|15536.95|15536.95|15536.95|15536.95|15536.95|15536.95|0
1641904870000|2022-01-11 12:41:10|15538.91|15538.91|15538.91|15538.91|15538.91|15538.91|15538.91|15538.91|0
1641904930000|2022-01-11 12:42:10|15537.53|15537.53|15534.76|15534.76|15537.53|15537.53|15534.76|15534.76|0
1641905120000|2022-01-11 12:45:20|15522.98|15522.98|15522.98|15522.98|15522.98|15522.98|15522.98|15522.98|0
1641905210000|2022-01-11 12:46:50|15530.83|15530.83|15530.83|15530.83|15530.83|15530.83|15530.83|15530.83|0
1641905240000|2022-01-11 12:47:20|15529.45|15529.45|15528.06|15528.06|15529.45|15529.45|15528.06|15528.06|0
1641905260000|2022-01-11 12:47:40|15530.03|15530.03|15530.03|15530.03|15530.03|15530.03|15530.03|15530.03|0
1641905350000|2022-01-11 12:49:10|15528.96|15528.96|15528.43|15528.43|15528.96|15528.96|15528.43|15528.43|0
1641905390000|2022-01-11 12:49:50|15527.2|15527.2|15527.2|15527.2|15527.2|15527.2|15527.2|15527.2|0
1641905490000|2022-01-11 12:51:30|15523.28|15523.28|15523.28|15523.28|15523.28|15523.28|15523.28|15523.28|0
1641905520000|2022-01-11 12:52:00|15519.35|15519.35|15519.35|15519.35|15519.35|15519.35|15519.35|15519.35|0
1641905530000|2022-01-11 12:52:10|15517.39|15517.39|15519.35|15519.35|15519.35|15519.35|15517.39|15517.39|0
1641905550000|2022-01-11 12:52:30|15523.28|15523.28|15523.28|15523.28|15523.28|15523.28|15523.28|15523.28|0
1641905590000|2022-01-11 12:53:10|15521.31|15521.31|15521.31|15521.31|15521.31|15521.31|15521.31|15521.31|0
1641905620000|2022-01-11 12:53:40|15522.7|15522.7|15521.31|15521.31|15522.7|15522.7|15521.31|15521.31|0
1641905630000|2022-01-11 12:53:50|15523.28|15523.28|15523.28|15523.28|15523.28|15523.28|15523.28|15523.28|0
1641905880000|2022-01-11 12:58:00|15519.35|15519.35|15519.35|15519.35|15519.35|15519.35|15519.35|15519.35|0
1641905910000|2022-01-11 12:58:30|15517.97|15517.97|15517.97|15517.97|15517.97|15517.97|15517.97|15517.97|0
1641905970000|2022-01-11 12:59:30|15516|15516|15510.11|15510.11|15516|15516|15510.11|15510.11|0
1641906030000|2022-01-11 13:00:30|15512.08|15512.08|15512.08|15512.08|15512.08|15512.08|15512.08|15512.08|0
1641906060000|2022-01-11 13:01:00|15513.46|15513.46|15514.84|15514.84|15514.84|15514.84|15513.46|15513.46|0
1641906070000|2022-01-11 13:01:10|15513.46|15513.46|15513.46|15513.46|15513.46|15513.46|15513.46|15513.46|0
1641906190000|2022-01-11 13:03:10|15511.5|15511.5|15511.5|15511.5|15511.5|15511.5|15511.5|15511.5|0
1641906530000|2022-01-11 13:08:50|15512.33|15512.33|15508.41|15508.41|15513.72|15513.72|15508.41|15508.41|0
1641906570000|2022-01-11 13:09:30|15510.37|15510.37|15510.37|15510.37|15510.37|15510.37|15510.37|15510.37|0
1641906620000|2022-01-11 13:10:20|15508.41|15508.41|15508.41|15508.41|15508.41|15508.41|15508.41|15508.41|0
1641906660000|2022-01-11 13:11:00|15510.37|15510.37|15510.37|15510.37|15510.37|15510.37|15510.37|15510.37|0
1641906670000|2022-01-11 13:11:10|15511.44|15511.44|15511.44|15511.44|15511.44|15511.44|15511.44|15511.44|0
1641906740000|2022-01-11 13:12:20|15512.82|15512.82|15512.82|15512.82|15512.82|15512.82|15512.82|15512.82|0
1641906790000|2022-01-11 13:13:10|15511.44|15511.44|15511.44|15511.44|15514.21|15514.21|15511.44|15511.44|0
1641906800000|2022-01-11 13:13:20|15515.36|15515.36|15519.29|15519.29|15523.21|15523.21|15515.36|15515.36|0
1641906860000|2022-01-11 13:14:20|15517.9|15517.9|15517.9|15517.9|15517.9|15517.9|15517.9|15517.9|0
1641906930000|2022-01-11 13:15:30|15515.94|15515.94|15515.94|15515.94|15515.94|15515.94|15515.94|15515.94|0
1641906950000|2022-01-11 13:15:50|15512.02|15512.02|15512.02|15512.02|15512.02|15512.02|15512.02|15512.02|0
1641907020000|2022-01-11 13:17:00|15513.4|15513.4|15513.4|15513.4|15513.4|15513.4|15513.4|15513.4|0
1641907080000|2022-01-11 13:18:00|15515.36|15515.36|15515.36|15515.36|15515.36|15515.36|15515.36|15515.36|0
1641907150000|2022-01-11 13:19:10|15514.83|15514.83|15514.83|15514.83|15514.83|15514.83|15514.83|15514.83|0
1641907230000|2022-01-11 13:20:30|15516.79|15516.79|15516.79|15516.79|15516.79|15516.79|15516.79|15516.79|0
1641907300000|2022-01-11 13:21:40|15518.76|15518.76|15518.76|15518.76|15518.76|15518.76|15518.76|15518.76|0
1641907360000|2022-01-11 13:22:40|15518.22|15518.22|15518.22|15518.22|15518.22|15518.22|15518.22|15518.22|0
1641907380000|2022-01-11 13:23:00|15522.15|15522.15|15524.11|15524.11|15524.11|15524.11|15522.15|15522.15|0
1641907430000|2022-01-11 13:23:50|15522.73|15522.73|15524.11|15524.11|15524.11|15524.11|15522.73|15522.73|0
1641907500000|2022-01-11 13:25:00|15522.15|15522.15|15522.15|15522.15|15522.15|15522.15|15522.15|15522.15|0
1641907540000|2022-01-11 13:25:40|15520.76|15520.76|15520.76|15520.76|15520.76|15520.76|15520.76|15520.76|0
1641907600000|2022-01-11 13:26:40|15519.38|15519.38|15519.38|15519.38|15519.38|15519.38|15519.38|15519.38|0
1641907630000|2022-01-11 13:27:10|15523.31|15523.31|15527.23|15527.23|15527.23|15527.23|15523.31|15523.31|0
1641907640000|2022-01-11 13:27:20|15525.27|15525.27|15525.6|15525.6|15527.23|15527.23|15525.27|15525.27|0
1641907670000|2022-01-11 13:27:50|15526.42|15526.42|15526.42|15526.42|15526.42|15526.42|15526.42|15526.42|0
1641907700000|2022-01-11 13:28:20|15527.8|15527.8|15527.8|15527.8|15527.8|15527.8|15527.8|15527.8|0
1641907710000|2022-01-11 13:28:30|15527.38|15527.38|15528.64|15528.64|15529.05|15529.05|15527.38|15527.38|0
1641907740000|2022-01-11 13:29:00|15524.71|15524.71|15524.71|15524.71|15524.71|15524.71|15524.71|15524.71|0
1641907750000|2022-01-11 13:29:10|15523.33|15523.33|15523.33|15523.33|15523.33|15523.33|15523.33|15523.33|0
1641907890000|2022-01-11 13:31:30|15521.94|15521.94|15521.11|15521.11|15521.94|15521.94|15521.11|15521.11|0
1641907920000|2022-01-11 13:32:00|15519.72|15519.72|15518.34|15518.34|15519.72|15519.72|15518.34|15518.34|0
1641907950000|2022-01-11 13:32:30|15516.37|15516.37|15516.37|15516.37|15516.37|15516.37|15516.37|15516.37|0
1641908050000|2022-01-11 13:34:10|15516.91|15516.91|15516.91|15516.91|15516.91|15516.91|15516.91|15516.91|0
1641908140000|2022-01-11 13:35:40|15518.29|15518.29|15518.29|15518.29|15518.29|15518.29|15518.29|15518.29|0
1641908150000|2022-01-11 13:35:50|15519.68|15519.68|15521.06|15521.06|15521.06|15521.06|15519.68|15519.68|0
1641908170000|2022-01-11 13:36:10|15523.02|15523.02|15523.02|15523.02|15523.02|15523.02|15523.02|15523.02|0
1641908200000|2022-01-11 13:36:40|15523.56|15523.56|15523.56|15523.56|15523.56|15523.56|15523.56|15523.56|0
1641908220000|2022-01-11 13:37:00|15524.94|15524.94|15524.94|15524.94|15524.94|15524.94|15524.94|15524.94|0
1641908230000|2022-01-11 13:37:10|15522.98|15522.98|15522.98|15522.98|15522.98|15522.98|15522.98|15522.98|0
1641908320000|2022-01-11 13:38:40|15521.59|15521.59|15521.59|15521.59|15521.59|15521.59|15521.59|15521.59|0
1641908330000|2022-01-11 13:38:50|15515.7|15515.7|15515.7|15515.7|15515.7|15515.7|15515.7|15515.7|0
1641908350000|2022-01-11 13:39:10|15517.67|15517.67|15515.7|15515.7|15517.67|15517.67|15515.7|15515.7|0
1641908360000|2022-01-11 13:39:20|15521.59|15521.59|15521.59|15521.59|15521.59|15521.59|15521.59|15521.59|0
1641908390000|2022-01-11 13:39:50|15517.67|15517.67|15517.67|15517.67|15517.67|15517.67|15517.67|15517.67|0
1641908450000|2022-01-11 13:40:50|15516.28|15516.28|15516.28|15516.28|15516.28|15516.28|15516.28|15516.28|0
1641908590000|2022-01-11 13:43:10|15514.9|15514.9|15516.86|15516.86|15516.86|15516.86|15514.9|15514.9|0
1641908640000|2022-01-11 13:44:00|15510.97|15510.97|15510.97|15510.97|15510.97|15510.97|15510.97|15510.97|0
1641908700000|2022-01-11 13:45:00|15512.93|15512.93|15512.93|15512.93|15512.93|15512.93|15512.93|15512.93|0
1641908770000|2022-01-11 13:46:10|15518.82|15518.82|15518.82|15518.82|15518.82|15518.82|15518.82|15518.82|0
1641908780000|2022-01-11 13:46:20|15520.79|15520.79|15520.79|15520.79|15520.79|15520.79|15520.79|15520.79|0
1641908810000|2022-01-11 13:46:50|15522.75|15522.75|15522.75|15522.75|15522.75|15522.75|15522.75|15522.75|0
1641908890000|2022-01-11 13:48:10|15526.9|15526.9|15525.52|15525.52|15526.9|15526.9|15525.52|15525.52|0
1641908970000|2022-01-11 13:49:30|15529.44|15529.44|15529.44|15529.44|15529.44|15529.44|15529.44|15529.44|0
1641909020000|2022-01-11 13:50:20|15531.41|15531.41|15531.41|15531.41|15531.41|15531.41|15531.41|15531.41|0
1641909140000|2022-01-11 13:52:20|15530.59|15530.59|15530.59|15530.59|15530.59|15530.59|15530.59|15530.59|0
1641909150000|2022-01-11 13:52:30|15528.63|15528.63|15528.63|15528.63|15528.63|15528.63|15528.63|15528.63|0
1641909200000|2022-01-11 13:53:20|15527.24|15527.24|15527.24|15527.24|15527.24|15527.24|15527.24|15527.24|0
1641909260000|2022-01-11 13:54:20|15528.57|15528.57|15528.57|15528.57|15528.57|15528.57|15528.57|15528.57|0
1641909310000|2022-01-11 13:55:10|15528.99|15528.99|15528.99|15528.99|15528.99|15528.99|15528.99|15528.99|0
1641909380000|2022-01-11 13:56:20|15527.6|15527.6|15527.6|15527.6|15527.6|15527.6|15527.6|15527.6|0
1641909470000|2022-01-11 13:57:50|15523.68|15523.68|15523.68|15523.68|15523.68|15523.68|15523.68|15523.68|0
1641909680000|2022-01-11 14:01:20|15522.86|15522.86|15522.86|15522.86|15522.86|15522.86|15522.86|15522.86|0
1641909770000|2022-01-11 14:02:50|15522.44|15522.44|15522.44|15522.44|15522.44|15522.44|15522.44|15522.44|0
1641909930000|2022-01-11 14:05:30|15521.38|15521.38|15521.38|15521.38|15521.38|15521.38|15521.38|15521.38|0
1641909970000|2022-01-11 14:06:10|15525.3|15525.3|15525.3|15525.3|15525.3|15525.3|15525.3|15525.3|0
1641910050000|2022-01-11 14:07:30|15523.92|15523.92|15523.92|15523.92|15523.92|15523.92|15523.92|15523.92|0
1641910220000|2022-01-11 14:10:20|15522.53|15522.53|15522.53|15522.53|15522.53|15522.53|15522.53|15522.53|0
1641910230000|2022-01-11 14:10:30|15523.92|15523.92|15525.88|15525.88|15525.88|15525.88|15523.92|15523.92|0
1641910240000|2022-01-11 14:10:40|15523.92|15523.92|15523.92|15523.92|15523.92|15523.92|15523.92|15523.92|0
1641910330000|2022-01-11 14:12:10|15519.99|15519.99|15519.99|15519.99|15519.99|15519.99|15519.99|15519.99|0
1641910440000|2022-01-11 14:14:00|15516.07|15516.07|15514.1|15514.1|15516.07|15516.07|15514.1|15514.1|0
1641910470000|2022-01-11 14:14:30|15512.14|15512.14|15512.14|15512.14|15512.14|15512.14|15512.14|15512.14|0
1641910590000|2022-01-11 14:16:30|15510.76|15510.76|15510.76|15510.76|15510.76|15510.76|15510.76|15510.76|0
1641910610000|2022-01-11 14:16:50|15508.79|15508.79|15508.79|15508.79|15508.79|15508.79|15508.79|15508.79|0
1641910670000|2022-01-11 14:17:50|15507.59|15507.59|15507.59|15507.59|15507.59|15507.59|15507.59|15507.59|0
1641910680000|2022-01-11 14:18:00|15506.4|15506.4|15506.4|15506.4|15506.4|15506.4|15506.4|15506.4|0
1641910750000|2022-01-11 14:19:10|15510.32|15510.32|15510.32|15510.32|15510.32|15510.32|15510.32|15510.32|0
1641910790000|2022-01-11 14:19:50|15512.29|15512.29|15514.25|15514.25|15514.25|15514.25|15512.29|15512.29|0
1641910810000|2022-01-11 14:20:10|15515.85|15515.85|15515.85|15515.85|15515.85|15515.85|15515.85|15515.85|0
1641910830000|2022-01-11 14:20:30|15517.81|15517.81|15515.85|15515.85|15517.81|15517.81|15515.85|15515.85|0
1641910900000|2022-01-11 14:21:40|15513.88|15513.88|15509.96|15509.96|15513.88|15513.88|15509.96|15509.96|0
1641910910000|2022-01-11 14:21:50|15508|15508|15504.07|15504.07|15508|15508|15502.11|15502.11|0
1641910920000|2022-01-11 14:22:00|15500.14|15500.14|15500.14|15500.14|15500.14|15500.14|15500.14|15500.14|0
1641911060000|2022-01-11 14:24:20|15504.07|15504.07|15504.07|15504.07|15504.07|15504.07|15504.07|15504.07|0
1641911070000|2022-01-11 14:24:30|15502.11|15502.11|15502.11|15502.11|15502.11|15502.11|15502.11|15502.11|0
1641911120000|2022-01-11 14:25:20|15500.72|15500.72|15499.91|15499.91|15500.72|15500.72|15496.8|15496.8|0
1641911130000|2022-01-11 14:25:30|15498.52|15498.52|15497.45|15497.45|15498.52|15498.52|15497.45|15497.45|0
1641911150000|2022-01-11 14:25:50|15498.84|15498.84|15497.45|15497.45|15498.84|15498.84|15497.45|15497.45|0
1641911180000|2022-01-11 14:26:20|15496.07|15496.07|15496.07|15496.07|15496.07|15496.07|15496.07|15496.07|0
1641911190000|2022-01-11 14:26:30|15492.14|15492.14|15492.14|15492.14|15492.14|15492.14|15492.14|15492.14|0
1641911230000|2022-01-11 14:27:10|15489.38|15489.38|15483.84|15483.84|15490.76|15490.76|15483.84|15483.84|0
1641911250000|2022-01-11 14:27:30|15486.61|15486.61|15486.61|15486.61|15486.61|15486.61|15486.61|15486.61|0
1641911270000|2022-01-11 14:27:50|15485.22|15485.22|15483.84|15483.84|15485.22|15485.22|15483.84|15483.84|0
1641911280000|2022-01-11 14:28:00|15481.88|15481.88|15481.88|15481.88|15481.88|15481.88|15481.88|15481.88|0
1641911300000|2022-01-11 14:28:20|15483.84|15483.84|15485.8|15485.8|15485.8|15485.8|15483.84|15483.84|0
1641911340000|2022-01-11 14:29:00|15487.19|15487.19|15487.19|15487.19|15487.19|15487.19|15487.19|15487.19|0
1641911430000|2022-01-11 14:30:30|15491.34|15491.34|15489.95|15489.95|15491.34|15491.34|15489.95|15489.95|0
1641911500000|2022-01-11 14:31:40|15488.57|15488.57|15488.57|15488.57|15488.57|15488.57|15488.57|15488.57|0
1641911560000|2022-01-11 14:32:40|15487.73|15487.73|15487.32|15487.32|15487.73|15487.73|15487.32|15487.32|0
1641911580000|2022-01-11 14:33:00|15487.73|15487.73|15487.73|15487.73|15488.27|15488.27|15487.73|15487.73|0
1641911590000|2022-01-11 14:33:10|15477.92|15477.92|15477.92|15477.92|15477.92|15477.92|15477.92|15477.92|0
1641911630000|2022-01-11 14:33:50|15479.3|15479.3|15479.3|15479.3|15479.3|15479.3|15479.3|15479.3|0
1641911650000|2022-01-11 14:34:10|15483.23|15483.23|15483.23|15483.23|15483.23|15483.23|15483.23|15483.23|0
1641911680000|2022-01-11 14:34:40|15479.3|15479.3|15479.3|15479.3|15479.3|15479.3|15479.3|15479.3|0
1641911690000|2022-01-11 14:34:50|15475.38|15475.38|15475.38|15475.38|15475.38|15475.38|15475.38|15475.38|0
1641911700000|2022-01-11 14:35:00|15473.99|15473.99|15473.99|15473.99|15473.99|15473.99|15473.99|15473.99|0
1641911720000|2022-01-11 14:35:20|15474.41|15474.41|15472.45|15472.45|15474.41|15474.41|15472.45|15472.45|0
1641911760000|2022-01-11 14:36:00|15474.49|15474.49|15474.49|15474.49|15474.49|15474.49|15474.49|15474.49|0
1641911770000|2022-01-11 14:36:10|15476.45|15476.45|15477.84|15477.84|15477.84|15477.84|15476.45|15476.45|0
1641911780000|2022-01-11 14:36:20|15478.65|15478.65|15479.06|15479.06|15479.06|15479.06|15478.65|15478.65|0
1641911800000|2022-01-11 14:36:40|15479.48|15479.48|15485.79|15485.79|15486.2|15486.2|15479.48|15479.48|0
1641911810000|2022-01-11 14:36:50|15481.86|15481.86|15481.86|15481.86|15481.86|15481.86|15481.86|15481.86|0
1641911840000|2022-01-11 14:37:20|15480.66|15480.66|15480.66|15480.66|15480.66|15480.66|15480.66|15480.66|0
1641911850000|2022-01-11 14:37:30|15479.41|15479.41|15479|15479|15479.41|15479.41|15479|15479|0
1641911860000|2022-01-11 14:37:40|15479.84|15479.84|15479.84|15479.84|15479.84|15479.84|15479.84|15479.84|0
1641911890000|2022-01-11 14:38:10|15481.22|15481.22|15481.22|15481.22|15481.22|15481.22|15481.22|15481.22|0
1641911910000|2022-01-11 14:38:30|15485.15|15485.15|15486.21|15486.21|15486.21|15486.21|15485.15|15485.15|0
1641911920000|2022-01-11 14:38:40|15488.18|15488.18|15492.1|15492.1|15492.1|15492.1|15488.18|15488.18|0
1641911960000|2022-01-11 14:39:20|15493.49|15493.49|15493.49|15493.49|15493.49|15493.49|15493.49|15493.49|0
1641911970000|2022-01-11 14:39:30|15494.02|15494.02|15492.82|15492.82|15494.02|15494.02|15492.82|15492.82|0
1641911990000|2022-01-11 14:39:50|15490.86|15490.86|15492.06|15492.06|15492.06|15492.06|15490.86|15490.86|0
1641912040000|2022-01-11 14:40:40|15488.13|15488.13|15480.28|15480.28|15488.13|15488.13|15480.28|15480.28|0
1641912080000|2022-01-11 14:41:20|15484.2|15484.2|15482.24|15482.24|15484.2|15484.2|15482.24|15482.24|0
1641912230000|2022-01-11 14:43:50|15482.66|15482.66|15482.24|15482.24|15482.66|15482.66|15482.24|15482.24|0
1641912240000|2022-01-11 14:44:00|15481.82|15481.82|15481.82|15481.82|15481.82|15481.82|15481.82|15481.82|0
1641912270000|2022-01-11 14:44:30|15480.44|15480.44|15481.82|15481.82|15481.82|15481.82|15480.44|15480.44|0
1641912280000|2022-01-11 14:44:40|15480.44|15480.44|15480.44|15480.44|15480.44|15480.44|15480.44|15480.44|0
1641912290000|2022-01-11 14:44:50|15478.48|15478.48|15478.48|15478.48|15478.48|15478.48|15478.48|15478.48|0
1641912350000|2022-01-11 14:45:50|15476.51|15476.51|15476.51|15476.51|15476.51|15476.51|15476.51|15476.51|0
1641912440000|2022-01-11 14:47:20|15474.55|15474.55|15474.55|15474.55|15474.55|15474.55|15474.55|15474.55|0
1641912480000|2022-01-11 14:48:00|15473.48|15473.48|15473.48|15473.48|15473.48|15473.48|15473.48|15473.48|0
1641912570000|2022-01-11 14:49:30|15471.52|15471.52|15461.71|15461.71|15471.52|15471.52|15461.71|15461.71|0
1641912590000|2022-01-11 14:49:50|15459.74|15459.74|15465.63|15465.63|15465.63|15465.63|15459.74|15459.74|0
1641912610000|2022-01-11 14:50:10|15467.59|15467.59|15467.59|15467.59|15467.59|15467.59|15467.59|15467.59|0
1641912620000|2022-01-11 14:50:20|15465.63|15465.63|15465.63|15465.63|15465.63|15465.63|15465.63|15465.63|0
1641912730000|2022-01-11 14:52:10|15467.59|15467.59|15467.59|15467.59|15467.59|15467.59|15467.59|15467.59|0
1641912750000|2022-01-11 14:52:30|15468.01|15468.01|15468.01|15468.01|15468.01|15468.01|15468.01|15468.01|0
1641912830000|2022-01-11 14:53:50|15466.63|15466.63|15467.05|15467.05|15467.05|15467.05|15466.63|15466.63|0
1641912870000|2022-01-11 14:54:30|15465.08|15465.08|15467.05|15467.05|15467.05|15467.05|15465.08|15465.08|0
1641912940000|2022-01-11 14:55:40|15465.08|15465.08|15465.08|15465.08|15465.08|15465.08|15465.08|15465.08|0
1641913000000|2022-01-11 14:56:40|15463.12|15463.12|15459.19|15459.19|15463.12|15463.12|15459.19|15459.19|0
1641913010000|2022-01-11 14:56:50|15455.27|15455.27|15455.27|15455.27|15455.27|15455.27|15455.27|15455.27|0
1641913020000|2022-01-11 14:57:00|15459.19|15459.19|15459.19|15459.19|15459.19|15459.19|15459.19|15459.19|0
1641913040000|2022-01-11 14:57:20|15461.16|15461.16|15465.08|15465.08|15465.08|15465.08|15461.16|15461.16|0
1641913110000|2022-01-11 14:58:30|15467.05|15467.05|15467.05|15467.05|15467.05|15467.05|15467.05|15467.05|0
1641913170000|2022-01-11 14:59:30|15463.12|15463.12|15463.12|15463.12|15463.12|15463.12|15461.16|15461.16|0
1641913180000|2022-01-11 14:59:40|15461.16|15461.16|15461.16|15461.16|15461.16|15461.16|15461.16|15461.16|0
1641913190000|2022-01-11 14:59:50|15459.19|15459.19|15459.19|15459.19|15459.19|15459.19|15459.19|15459.19|0
1641913370000|2022-01-11 15:02:50|15461.16|15461.16|15465.08|15465.08|15465.08|15465.08|15461.16|15461.16|0
1641913400000|2022-01-11 15:03:20|15459.19|15459.19|15459.19|15459.19|15459.19|15459.19|15459.19|15459.19|0
1641913420000|2022-01-11 15:03:40|15463.12|15463.12|15463.12|15463.12|15463.12|15463.12|15463.12|15463.12|0
1641913430000|2022-01-11 15:03:50|15462.3|15462.3|15462.3|15462.3|15462.3|15462.3|15462.3|15462.3|0
1641913480000|2022-01-11 15:04:40|15461.9|15461.9|15461.9|15461.9|15461.9|15461.9|15461.9|15461.9|0
1641913510000|2022-01-11 15:05:10|15454.04|15454.04|15452.08|15452.08|15457.97|15457.97|15452.08|15452.08|0
1641913530000|2022-01-11 15:05:30|15452.9|15452.9|15452.9|15452.9|15452.9|15452.9|15452.9|15452.9|0
1641913540000|2022-01-11 15:05:40|15448.97|15448.97|15447.01|15447.01|15448.97|15448.97|15447.01|15447.01|0
1641913560000|2022-01-11 15:06:00|15447.82|15447.82|15454.52|15454.52|15454.52|15454.52|15447.82|15447.82|0
1641913570000|2022-01-11 15:06:10|15448.63|15448.63|15448.63|15448.63|15448.63|15448.63|15448.63|15448.63|0
1641913600000|2022-01-11 15:06:40|15450.59|15450.59|15450.59|15450.59|15450.59|15450.59|15450.59|15450.59|0
1641913610000|2022-01-11 15:06:50|15454.52|15454.52|15452.56|15452.56|15454.52|15454.52|15452.56|15452.56|0
1641913630000|2022-01-11 15:07:10|15450.59|15450.59|15450.59|15450.59|15450.59|15450.59|15450.59|15450.59|0
1641913660000|2022-01-11 15:07:40|15449.21|15449.21|15449.21|15449.21|15449.21|15449.21|15449.21|15449.21|0
1641913680000|2022-01-11 15:08:00|15443.32|15443.32|15443.32|15443.32|15443.32|15443.32|15443.32|15443.32|0
1641913720000|2022-01-11 15:08:40|15444.7|15444.7|15444.7|15444.7|15444.7|15444.7|15444.7|15444.7|0
1641913750000|2022-01-11 15:09:10|15448.63|15448.63|15448.63|15448.63|15448.63|15448.63|15448.63|15448.63|0
1641913770000|2022-01-11 15:09:30|15446.67|15446.67|15446.67|15446.67|15446.67|15446.67|15446.67|15446.67|0
1641913810000|2022-01-11 15:10:10|15448.63|15448.63|15448.63|15448.63|15448.63|15448.63|15448.63|15448.63|0
1641913850000|2022-01-11 15:10:50|15447.25|15447.25|15445.86|15445.86|15447.25|15447.25|15445.86|15445.86|0
1641913860000|2022-01-11 15:11:00|15443.9|15443.9|15443.9|15443.9|15443.9|15443.9|15443.9|15443.9|0
1641913890000|2022-01-11 15:11:30|15443.36|15443.36|15441.4|15441.4|15443.36|15443.36|15441.4|15441.4|0
1641913900000|2022-01-11 15:11:40|15443.36|15443.36|15443.36|15443.36|15443.36|15443.36|15443.36|15443.36|0
1641913910000|2022-01-11 15:11:50|15445.33|15445.33|15445.33|15445.33|15445.33|15445.33|15445.33|15445.33|0
1641913930000|2022-01-11 15:12:10|15445.86|15445.86|15445.86|15445.86|15445.86|15445.86|15445.86|15445.86|0
1641913960000|2022-01-11 15:12:40|15444.48|15444.48|15445.86|15445.86|15445.86|15445.86|15444.48|15444.48|0
1641913970000|2022-01-11 15:12:50|15445.45|15445.45|15444.07|15444.07|15445.45|15445.45|15444.07|15444.07|0
1641913980000|2022-01-11 15:13:00|15442.87|15442.87|15442.87|15442.87|15442.87|15442.87|15442.87|15442.87|0
1641913990000|2022-01-11 15:13:10|15436.98|15436.98|15436.98|15436.98|15436.98|15436.98|15436.98|15436.98|0
1641914050000|2022-01-11 15:14:10|15438.37|15438.37|15437.95|15437.95|15438.37|15438.37|15437.95|15437.95|0
1641914110000|2022-01-11 15:15:10|15441.87|15441.87|15441.87|15441.87|15441.87|15441.87|15441.87|15441.87|0
1641914120000|2022-01-11 15:15:20|15443.84|15443.84|15445.22|15445.22|15445.22|15445.22|15443.84|15443.84|0
1641914130000|2022-01-11 15:15:30|15446.42|15446.42|15446.42|15446.42|15446.42|15446.42|15446.42|15446.42|0
1641914140000|2022-01-11 15:15:40|15450.35|15450.35|15454.27|15454.27|15454.27|15454.27|15450.35|15450.35|0
1641914160000|2022-01-11 15:16:00|15450.35|15450.35|15450.35|15450.35|15450.35|15450.35|15450.35|15450.35|0
1641914170000|2022-01-11 15:16:10|15449.81|15449.81|15450.35|15450.35|15450.35|15450.35|15449.81|15449.81|0
1641914180000|2022-01-11 15:16:20|15448.96|15448.96|15448.96|15448.96|15448.96|15448.96|15448.96|15448.96|0
1641914190000|2022-01-11 15:16:30|15449.38|15449.38|15449.38|15449.38|15449.38|15449.38|15449.38|15449.38|0
1641914230000|2022-01-11 15:17:10|15457.23|15457.23|15463.12|15463.12|15463.12|15463.12|15457.23|15457.23|0
1641914260000|2022-01-11 15:17:40|15465.08|15465.08|15467.05|15467.05|15467.05|15467.05|15465.08|15465.08|0
1641914300000|2022-01-11 15:18:20|15467.46|15467.46|15468.85|15468.85|15468.85|15468.85|15467.46|15467.46|0
1641914320000|2022-01-11 15:18:40|15466.89|15466.89|15468.27|15468.27|15468.27|15468.27|15466.89|15466.89|0
1641914330000|2022-01-11 15:18:50|15470.23|15470.23|15470.23|15470.23|15470.23|15470.23|15470.23|15470.23|0
1641914340000|2022-01-11 15:19:00|15468.27|15468.27|15468.27|15468.27|15468.27|15468.27|15468.27|15468.27|0
1641914360000|2022-01-11 15:19:20|15468.68|15468.68|15468.68|15468.68|15468.68|15468.68|15468.68|15468.68|0
1641914390000|2022-01-11 15:19:50|15470.64|15470.64|15470.64|15470.64|15470.64|15470.64|15470.64|15470.64|0
1641914430000|2022-01-11 15:20:30|15466.71|15466.71|15466.71|15466.71|15466.71|15466.71|15466.71|15466.71|0
1641914480000|2022-01-11 15:21:20|15468.1|15468.1|15468.1|15468.1|15468.1|15468.1|15468.1|15468.1|0
1641914490000|2022-01-11 15:21:30|15470.06|15470.06|15470.06|15470.06|15470.06|15470.06|15470.06|15470.06|0
1641914520000|2022-01-11 15:22:00|15472.03|15472.03|15472.03|15472.03|15472.03|15472.03|15472.03|15472.03|0
1641914530000|2022-01-11 15:22:10|15470.64|15470.64|15470.64|15470.64|15470.64|15470.64|15470.64|15470.64|0
1641914550000|2022-01-11 15:22:30|15472.6|15472.6|15472.6|15472.6|15472.6|15472.6|15472.6|15472.6|0
1641914600000|2022-01-11 15:23:20|15466.71|15466.71|15466.71|15466.71|15466.71|15466.71|15466.71|15466.71|0
1641914640000|2022-01-11 15:24:00|15465.33|15465.33|15463.95|15463.95|15465.33|15465.33|15463.95|15463.95|0
1641914660000|2022-01-11 15:24:20|15460.02|15460.02|15460.02|15460.02|15460.02|15460.02|15460.02|15460.02|0
1641914690000|2022-01-11 15:24:50|15458.06|15458.06|15458.06|15458.06|15458.06|15458.06|15458.06|15458.06|0
1641914700000|2022-01-11 15:25:00|15454.13|15454.13|15454.13|15454.13|15454.13|15454.13|15454.13|15454.13|0
1641914710000|2022-01-11 15:25:10|15452.75|15452.75|15452.75|15452.75|15452.75|15452.75|15452.75|15452.75|0
1641914720000|2022-01-11 15:25:20|15454.13|15454.13|15454.13|15454.13|15454.13|15454.13|15454.13|15454.13|0
1641914750000|2022-01-11 15:25:50|15442.35|15442.35|15432.37|15432.37|15442.35|15442.35|15432.37|15432.37|0
1641914760000|2022-01-11 15:26:00|15431.3|15431.3|15431.3|15431.3|15431.3|15431.3|15431.3|15431.3|0
1641914780000|2022-01-11 15:26:20|15429.34|15429.34|15429.34|15429.34|15429.34|15429.34|15429.34|15429.34|0
1641914790000|2022-01-11 15:26:30|15428.81|15428.81|15424.35|15424.35|15428.81|15428.81|15424.35|15424.35|0
1641914800000|2022-01-11 15:26:40|15426.31|15426.31|15426.31|15426.31|15426.31|15426.31|15426.31|15426.31|0
1641914810000|2022-01-11 15:26:50|15427.7|15427.7|15427.7|15427.7|15427.7|15427.7|15427.7|15427.7|0
1641914820000|2022-01-11 15:27:00|15428.95|15428.95|15429.37|15429.37|15429.37|15429.37|15428.95|15428.95|0
1641914840000|2022-01-11 15:27:20|15429.79|15429.79|15429.79|15429.79|15429.79|15429.79|15429.79|15429.79|0
1641914850000|2022-01-11 15:27:30|15428.97|15428.97|15429.62|15429.62|15430.04|15430.04|15428.97|15428.97|0
1641914870000|2022-01-11 15:27:50|15430.04|15430.04|15430.04|15430.04|15430.04|15430.04|15430.04|15430.04|0
1641914880000|2022-01-11 15:28:00|15430.87|15430.87|15430.87|15430.87|15430.87|15430.87|15430.87|15430.87|0
1641914890000|2022-01-11 15:28:10|15423.02|15423.02|15423.02|15423.02|15423.02|15423.02|15423.02|15423.02|0
1641914900000|2022-01-11 15:28:20|15424.98|15424.98|15423.6|15423.6|15424.98|15424.98|15423.6|15423.6|0
1641914910000|2022-01-11 15:28:30|15423.18|15423.18|15422.76|15422.76|15423.6|15423.6|15422.76|15422.76|0
1641914920000|2022-01-11 15:28:40|15416.87|15416.87|15412.95|15412.95|15416.87|15416.87|15412.95|15412.95|0
1641914940000|2022-01-11 15:29:00|15411.75|15411.75|15411.75|15411.75|15411.75|15411.75|15411.75|15411.75|0
1641914950000|2022-01-11 15:29:10|15409.79|15409.79|15409.79|15409.79|15409.79|15409.79|15409.79|15409.79|0
1641914960000|2022-01-11 15:29:20|15413.71|15413.71|15413.71|15413.71|15413.71|15413.71|15413.71|15413.71|0
1641914970000|2022-01-11 15:29:30|15415.67|15415.67|15417.64|15417.64|15417.64|15417.64|15415.67|15415.67|0
1641915010000|2022-01-11 15:30:10|15423.53|15423.53|15421.56|15421.56|15423.53|15423.53|15421.56|15421.56|0
1641915030000|2022-01-11 15:30:30|15425.49|15425.49|15425.49|15425.49|15425.49|15425.49|15425.49|15425.49|0
1641915050000|2022-01-11 15:30:50|15429.42|15429.42|15429.42|15429.42|15429.42|15429.42|15429.42|15429.42|0
1641915070000|2022-01-11 15:31:10|15428.03|15428.03|15429.99|15429.99|15429.99|15429.99|15428.03|15428.03|0
1641915080000|2022-01-11 15:31:20|15428.03|15428.03|15430.89|15430.89|15431.42|15431.42|15427.5|15427.5|0
1641915090000|2022-01-11 15:31:30|15430.36|15430.36|15430.36|15430.36|15430.36|15430.36|15430.36|15430.36|0
1641915100000|2022-01-11 15:31:40|15427.96|15427.96|15427.96|15427.96|15427.96|15427.96|15427.96|15427.96|0
1641915120000|2022-01-11 15:32:00|15426.58|15426.58|15425.19|15425.19|15426.58|15426.58|15425.19|15425.19|0
1641915130000|2022-01-11 15:32:10|15426.58|15426.58|15425.19|15425.19|15426.58|15426.58|15425.19|15425.19|0
1641915140000|2022-01-11 15:32:20|15427.16|15427.16|15428.59|15428.59|15428.59|15428.59|15426.62|15426.62|0
1641915150000|2022-01-11 15:32:30|15427.2|15427.2|15427.2|15427.2|15427.2|15427.2|15427.2|15427.2|0
1641915160000|2022-01-11 15:32:40|15429.17|15429.17|15431.13|15431.13|15431.13|15431.13|15429.17|15429.17|0
1641915200000|2022-01-11 15:33:20|15435.05|15435.05|15436.44|15436.44|15436.44|15436.44|15435.05|15435.05|0
1641915210000|2022-01-11 15:33:30|15438.4|15438.4|15440.37|15440.37|15440.37|15440.37|15438.4|15438.4|0
1641915230000|2022-01-11 15:33:50|15441.75|15441.75|15441.75|15441.75|15441.75|15441.75|15441.75|15441.75|0
1641915240000|2022-01-11 15:34:00|15443.71|15443.71|15445.68|15445.68|15445.68|15445.68|15443.71|15443.71|0
1641915280000|2022-01-11 15:34:40|15443.71|15443.71|15443.71|15443.71|15443.71|15443.71|15443.71|15443.71|0
1641915340000|2022-01-11 15:35:40|15445.1|15445.1|15445.1|15445.1|15445.1|15445.1|15445.1|15445.1|0
1641915350000|2022-01-11 15:35:50|15443.9|15443.9|15443.9|15443.9|15443.9|15443.9|15443.9|15443.9|0
1641915360000|2022-01-11 15:36:00|15442.51|15442.51|15443.9|15443.9|15443.9|15443.9|15442.51|15442.51|0
1641915380000|2022-01-11 15:36:20|15442.51|15442.51|15442.51|15442.51|15442.51|15442.51|15442.51|15442.51|0
1641915400000|2022-01-11 15:36:40|15446.44|15446.44|15446.44|15446.44|15446.44|15446.44|15446.44|15446.44|0
1641915410000|2022-01-11 15:36:50|15448.84|15448.84|15448.84|15448.84|15448.84|15448.84|15448.84|15448.84|0
1641915420000|2022-01-11 15:37:00|15447.77|15447.77|15448.18|15448.18|15448.18|15448.18|15447.77|15447.77|0
1641915430000|2022-01-11 15:37:10|15449.56|15449.56|15448.18|15448.18|15449.56|15449.56|15448.18|15448.18|0
1641915440000|2022-01-11 15:37:20|15444.25|15444.25|15435.02|15435.02|15444.25|15444.25|15435.02|15435.02|0
1641915450000|2022-01-11 15:37:30|15433.63|15433.63|15433.63|15433.63|15433.63|15433.63|15433.63|15433.63|0
1641915530000|2022-01-11 15:38:50|15435.02|15435.02|15435.02|15435.02|15435.02|15435.02|15435.02|15435.02|0
1641915540000|2022-01-11 15:39:00|15438.94|15438.94|15439.76|15439.76|15439.76|15439.76|15438.94|15438.94|0
1641915550000|2022-01-11 15:39:10|15437.8|15437.8|15431.91|15431.91|15437.8|15437.8|15431.91|15431.91|0
1641915590000|2022-01-11 15:39:50|15433.29|15433.29|15433.29|15433.29|15433.29|15433.29|15433.29|15433.29|0
1641915600000|2022-01-11 15:40:00|15433.7|15433.7|15437.63|15437.63|15438.46|15438.46|15433.7|15433.7|0
1641915610000|2022-01-11 15:40:10|15438.16|15438.16|15438.16|15438.16|15438.16|15438.16|15438.16|15438.16|0
1641915620000|2022-01-11 15:40:20|15440.12|15440.12|15440.12|15440.12|15440.12|15440.12|15440.12|15440.12|0
1641915660000|2022-01-11 15:41:00|15441.51|15441.51|15443.47|15443.47|15443.47|15443.47|15439.54|15439.54|0
1641915680000|2022-01-11 15:41:20|15444|15444|15445.96|15445.96|15445.96|15445.96|15444|15444|0
1641915690000|2022-01-11 15:41:30|15444.58|15444.58|15444.58|15444.58|15444.58|15444.58|15444.58|15444.58|0
1641915700000|2022-01-11 15:41:40|15445.96|15445.96|15445.96|15445.96|15445.96|15445.96|15445.96|15445.96|0
1641915740000|2022-01-11 15:42:20|15447.93|15447.93|15451.85|15451.85|15451.85|15451.85|15447.93|15447.93|0
1641915770000|2022-01-11 15:42:50|15447.93|15447.93|15444|15444|15447.93|15447.93|15444|15444|0
1641915810000|2022-01-11 15:43:30|15445.96|15445.96|15451.85|15451.85|15451.85|15451.85|15445.96|15445.96|0
1641915820000|2022-01-11 15:43:40|15453.24|15453.24|15451.85|15451.85|15453.24|15453.24|15451.85|15451.85|0
1641915830000|2022-01-11 15:43:50|15450.25|15450.25|15449.06|15449.06|15450.25|15450.25|15449.06|15449.06|0
1641915850000|2022-01-11 15:44:10|15448.64|15448.64|15449.06|15449.06|15449.06|15449.06|15448.64|15448.64|0
1641915870000|2022-01-11 15:44:30|15447.67|15447.67|15449.06|15449.06|15449.06|15449.06|15447.67|15447.67|0
1641915880000|2022-01-11 15:44:40|15447.46|15447.46|15439.61|15439.61|15447.46|15447.46|15439.61|15439.61|0
1641915890000|2022-01-11 15:44:50|15440.67|15440.67|15440.67|15440.67|15440.67|15440.67|15440.67|15440.67|0
1641915900000|2022-01-11 15:45:00|15442.63|15442.63|15442.63|15442.63|15442.63|15442.63|15442.63|15442.63|0
1641915930000|2022-01-11 15:45:30|15446.56|15446.56|15446.56|15446.56|15446.56|15446.56|15446.56|15446.56|0
1641915960000|2022-01-11 15:46:00|15444.6|15444.6|15444.6|15444.6|15444.6|15444.6|15444.6|15444.6|0
1641915970000|2022-01-11 15:46:10|15446.56|15446.56|15448.52|15448.52|15448.52|15448.52|15446.56|15446.56|0
1641916040000|2022-01-11 15:47:20|15446.56|15446.56|15446.56|15446.56|15446.56|15446.56|15446.56|15446.56|0
1641916050000|2022-01-11 15:47:30|15444.6|15444.6|15438.71|15438.71|15444.6|15444.6|15438.71|15438.71|0
1641916070000|2022-01-11 15:47:50|15437.32|15437.32|15437.32|15437.32|15437.32|15437.32|15437.32|15437.32|0
1641916080000|2022-01-11 15:48:00|15435.94|15435.94|15434.56|15434.56|15435.94|15435.94|15434.56|15434.56|0
1641916090000|2022-01-11 15:48:10|15435.09|15435.09|15435.09|15435.09|15435.09|15435.09|15435.09|15435.09|0
1641916110000|2022-01-11 15:48:30|15433.46|15433.46|15433.46|15433.46|15433.46|15433.46|15433.46|15433.46|0
1641916130000|2022-01-11 15:48:50|15432.92|15432.92|15432.92|15432.92|15432.92|15432.92|15432.92|15432.92|0
1641916170000|2022-01-11 15:49:30|15434.89|15434.89|15434.89|15434.89|15434.89|15434.89|15434.89|15434.89|0
1641916190000|2022-01-11 15:49:50|15436.85|15436.85|15436.85|15436.85|15436.85|15436.85|15436.85|15436.85|0
1641916220000|2022-01-11 15:50:20|15438.81|15438.81|15438.81|15438.81|15438.81|15438.81|15438.81|15438.81|0
1641916230000|2022-01-11 15:50:30|15442.74|15442.74|15442.74|15442.74|15442.74|15442.74|15442.74|15442.74|0
1641916240000|2022-01-11 15:50:40|15448.63|15448.63|15448.63|15448.63|15448.63|15448.63|15448.63|15448.63|0
1641916250000|2022-01-11 15:50:50|15444.7|15444.7|15444.7|15444.7|15444.7|15444.7|15444.7|15444.7|0
1641916260000|2022-01-11 15:51:00|15442.74|15442.74|15442.74|15442.74|15442.74|15442.74|15442.74|15442.74|0
1641916270000|2022-01-11 15:51:10|15441.35|15441.35|15443.73|15443.73|15443.73|15443.73|15441.35|15441.35|0
1641916310000|2022-01-11 15:51:50|15439.81|15439.81|15439.81|15439.81|15439.81|15439.81|15439.81|15439.81|0
1641916320000|2022-01-11 15:52:00|15438.42|15438.42|15441.41|15441.41|15441.41|15441.41|15438.42|15438.42|0
1641916340000|2022-01-11 15:52:20|15440.02|15440.02|15440.02|15440.02|15440.02|15440.02|15440.02|15440.02|0
1641916360000|2022-01-11 15:52:40|15440.84|15440.84|15430.45|15430.45|15442.22|15442.22|15430.45|15430.45|0
1641916380000|2022-01-11 15:53:00|15422.59|15422.59|15424.56|15424.56|15424.56|15424.56|15422.59|15422.59|0
1641916390000|2022-01-11 15:53:10|15426.52|15426.52|15426.52|15426.52|15426.52|15426.52|15426.52|15426.52|0
1641916410000|2022-01-11 15:53:30|15427.77|15427.77|15429|15429|15429.42|15429.42|15427.77|15427.77|0
1641916420000|2022-01-11 15:53:40|15423.11|15423.11|15423.11|15423.11|15423.11|15423.11|15423.11|15423.11|0
1641916470000|2022-01-11 15:54:30|15421.72|15421.72|15419.85|15419.85|15421.72|15421.72|15418.96|15418.96|0
1641916480000|2022-01-11 15:54:40|15418.66|15418.66|15418.66|15418.66|15418.66|15418.66|15418.66|15418.66|0
1641916500000|2022-01-11 15:55:00|15422.58|15422.58|15422.58|15422.58|15422.58|15422.58|15422.58|15422.58|0
1641916520000|2022-01-11 15:55:20|15420.62|15420.62|15419.8|15419.8|15420.62|15420.62|15419.8|15419.8|0
1641916620000|2022-01-11 15:57:00|15421.19|15421.19|15421.19|15421.19|15422.57|15422.57|15421.19|15421.19|0
1641916650000|2022-01-11 15:57:30|15423.15|15423.15|15426.5|15426.5|15426.5|15426.5|15423.15|15423.15|0
1641916660000|2022-01-11 15:57:40|15427.88|15427.88|15427.88|15427.88|15427.88|15427.88|15427.88|15427.88|0
1641916680000|2022-01-11 15:58:00|15421.99|15421.99|15427.88|15427.88|15427.88|15427.88|15421.99|15421.99|0
1641916730000|2022-01-11 15:58:50|15423.95|15423.95|15418.07|15418.07|15423.95|15423.95|15418.07|15418.07|0
1641916740000|2022-01-11 15:59:00|15418.47|15418.47|15418.47|15418.47|15418.47|15418.47|15418.47|15418.47|0
1641916760000|2022-01-11 15:59:20|15420.44|15420.44|15420.44|15420.44|15420.44|15420.44|15420.44|15420.44|0
1641916820000|2022-01-11 16:00:20|15419.05|15419.05|15419.05|15419.05|15419.05|15419.05|15419.05|15419.05|0
1641916840000|2022-01-11 16:00:40|15422.98|15422.98|15422.98|15422.98|15422.98|15422.98|15422.98|15422.98|0
1641916860000|2022-01-11 16:01:00|15423.51|15423.51|15423.51|15423.51|15423.51|15423.51|15423.51|15423.51|0
1641916870000|2022-01-11 16:01:10|15422.68|15422.68|15423.09|15423.09|15423.09|15423.09|15422.68|15422.68|0
1641916880000|2022-01-11 16:01:20|15419.17|15419.17|15421.13|15421.13|15421.13|15421.13|15419.17|15419.17|0
1641916890000|2022-01-11 16:01:30|15423.09|15423.09|15423.09|15423.09|15423.09|15423.09|15423.09|15423.09|0
1641916900000|2022-01-11 16:01:40|15425.06|15425.06|15426.44|15426.44|15426.44|15426.44|15425.06|15425.06|0
1641916920000|2022-01-11 16:02:00|15427.64|15427.64|15427.64|15427.64|15427.64|15427.64|15427.64|15427.64|0
1641916930000|2022-01-11 16:02:10|15426.25|15426.25|15426.25|15426.25|15426.25|15426.25|15426.25|15426.25|0
1641916940000|2022-01-11 16:02:20|15425.84|15425.84|15426.25|15426.25|15426.25|15426.25|15425.84|15425.84|0
1641916950000|2022-01-11 16:02:30|15422.33|15422.33|15419.17|15419.17|15422.33|15422.33|15419.17|15419.17|0
1641916960000|2022-01-11 16:02:40|15417.2|15417.2|15415.24|15415.24|15417.2|15417.2|15415.24|15415.24|0
1641916990000|2022-01-11 16:03:10|15416.63|15416.63|15412.7|15412.7|15416.63|15416.63|15412.7|15412.7|0
1641917010000|2022-01-11 16:03:30|15418.59|15418.59|15421.08|15421.08|15421.08|15421.08|15418.59|15418.59|0
1641917020000|2022-01-11 16:03:40|15422.28|15422.28|15422.28|15422.28|15422.28|15422.28|15422.28|15422.28|0
1641917030000|2022-01-11 16:03:50|15430.14|15430.14|15430.14|15430.14|15430.14|15430.14|15430.14|15430.14|0
1641917040000|2022-01-11 16:04:00|15431.52|15431.52|15431.52|15431.52|15431.52|15431.52|15431.52|15431.52|0
1641917050000|2022-01-11 16:04:10|15429.56|15429.56|15429.56|15429.56|15429.56|15429.56|15429.56|15429.56|0
1641917060000|2022-01-11 16:04:20|15431.52|15431.52|15431.52|15431.52|15431.52|15431.52|15431.52|15431.52|0
1641917070000|2022-01-11 16:04:30|15433.48|15433.48|15432.1|15432.1|15433.48|15433.48|15432.1|15432.1|0
1641917080000|2022-01-11 16:04:40|15428.17|15428.17|15426.21|15426.21|15428.17|15428.17|15426.21|15426.21|0
1641917090000|2022-01-11 16:04:50|15425.79|15425.79|15421.64|15421.64|15425.79|15425.79|15421.64|15421.64|0
1641917110000|2022-01-11 16:05:10|15421.06|15421.06|15418.11|15418.11|15421.06|15421.06|15417.7|15417.7|0
1641917120000|2022-01-11 16:05:20|15418.53|15418.53|15418.53|15418.53|15418.53|15418.53|15418.53|15418.53|0
1641917140000|2022-01-11 16:05:40|15419.59|15419.59|15420.98|15420.98|15420.98|15420.98|15419.59|15419.59|0
1641917150000|2022-01-11 16:05:50|15420.56|15420.56|15422.93|15422.93|15422.93|15422.93|15420.56|15420.56|0
1641917170000|2022-01-11 16:06:10|15423.35|15423.35|15419.42|15419.42|15423.35|15423.35|15419.42|15419.42|0
1641917180000|2022-01-11 16:06:20|15417.46|15417.46|15417.46|15417.46|15417.46|15417.46|15417.46|15417.46|0
1641917190000|2022-01-11 16:06:30|15415.5|15415.5|15415.5|15415.5|15415.5|15415.5|15415.5|15415.5|0
1641917200000|2022-01-11 16:06:40|15417.46|15417.46|15416.08|15416.08|15417.46|15417.46|15416.08|15416.08|0
1641917210000|2022-01-11 16:06:50|15421.97|15421.97|15419.2|15419.2|15421.97|15421.97|15419.2|15419.2|0
1641917220000|2022-01-11 16:07:00|15417.23|15417.23|15417.23|15417.23|15417.23|15417.23|15417.23|15417.23|0
1641917240000|2022-01-11 16:07:20|15419.2|15419.2|15419.2|15419.2|15419.2|15419.2|15419.2|15419.2|0
1641917260000|2022-01-11 16:07:40|15417.23|15417.23|15417.23|15417.23|15417.23|15417.23|15417.23|15417.23|0
1641917280000|2022-01-11 16:08:00|15416.82|15416.82|15417.23|15417.23|15417.23|15417.23|15416.82|15416.82|0
1641917290000|2022-01-11 16:08:10|15415.27|15415.27|15416.66|15416.66|15416.66|15416.66|15415.27|15415.27|0
1641917310000|2022-01-11 16:08:30|15418.04|15418.04|15418.04|15418.04|15418.04|15418.04|15418.04|15418.04|0
1641917330000|2022-01-11 16:08:50|15420|15420|15420|15420|15420|15420|15420|15420|0
1641917340000|2022-01-11 16:09:00|15419.58|15419.58|15415.66|15415.66|15419.58|15419.58|15415.66|15415.66|0
1641917350000|2022-01-11 16:09:10|15416.08|15416.08|15415.66|15415.66|15416.08|15416.08|15415.66|15415.66|0
1641917360000|2022-01-11 16:09:20|15415.13|15415.13|15404.46|15404.46|15415.13|15415.13|15404.46|15404.46|0
1641917370000|2022-01-11 16:09:30|15396.61|15396.61|15398.58|15398.58|15398.58|15398.58|15396.61|15396.61|0
1641917380000|2022-01-11 16:09:40|15396.61|15396.61|15399.38|15399.38|15399.38|15399.38|15396.61|15396.61|0
1641917390000|2022-01-11 16:09:50|15400.98|15400.98|15401.51|15401.51|15401.51|15401.51|15400.98|15400.98|0
1641917400000|2022-01-11 16:10:00|15399.55|15399.55|15397.59|15397.59|15399.55|15399.55|15397.59|15397.59|0
1641917410000|2022-01-11 16:10:10|15398.4|15398.4|15398.4|15398.4|15398.4|15398.4|15398.4|15398.4|0
1641917420000|2022-01-11 16:10:20|15397.25|15397.25|15397.25|15397.25|15397.25|15397.25|15397.25|15397.25|0
1641917430000|2022-01-11 16:10:30|15395.86|15395.86|15395.86|15395.86|15395.86|15395.86|15395.86|15395.86|0
1641917440000|2022-01-11 16:10:40|15397.83|15397.83|15396.76|15396.76|15397.83|15397.83|15396.76|15396.76|0
1641917450000|2022-01-11 16:10:50|15394.8|15394.8|15394.8|15394.8|15394.8|15394.8|15394.8|15394.8|0
1641917460000|2022-01-11 16:11:00|15396.76|15396.76|15401.88|15401.88|15401.88|15401.88|15396.76|15396.76|0
1641917470000|2022-01-11 16:11:10|15409.17|15409.17|15409.75|15409.75|15409.75|15409.75|15405.82|15405.82|0
1641917480000|2022-01-11 16:11:20|15405.82|15405.82|15402.76|15402.76|15405.82|15405.82|15402.76|15402.76|0
1641917490000|2022-01-11 16:11:30|15401.7|15401.7|15399.09|15399.09|15405.62|15405.62|15399.09|15399.09|0
1641917500000|2022-01-11 16:11:40|15397.12|15397.12|15389.85|15389.85|15397.12|15397.12|15387.89|15387.89|0
1641917510000|2022-01-11 16:11:50|15387.89|15387.89|15389.85|15389.85|15389.85|15389.85|15387.89|15387.89|0
1641917520000|2022-01-11 16:12:00|15395.74|15395.74|15395.74|15395.74|15395.74|15395.74|15393.78|15393.78|0
1641917530000|2022-01-11 16:12:10|15391.81|15391.81|15391.81|15391.81|15391.81|15391.81|15391.81|15391.81|0
1641917540000|2022-01-11 16:12:20|15391.28|15391.28|15391.47|15391.47|15392.67|15392.67|15391.28|15391.28|0
1641917550000|2022-01-11 16:12:30|15378.9|15378.9|15380.28|15380.28|15380.28|15380.28|15378.9|15378.9|0
1641917560000|2022-01-11 16:12:40|15378.32|15378.32|15382.25|15382.25|15382.25|15382.25|15378.32|15378.32|0
1641917570000|2022-01-11 16:12:50|15376.36|15376.36|15374.4|15374.4|15376.36|15376.36|15374.4|15374.4|0
1641917580000|2022-01-11 16:13:00|15378.32|15378.32|15384.21|15384.21|15384.21|15384.21|15378.32|15378.32|0
1641917590000|2022-01-11 16:13:10|15385.28|15385.28|15385.28|15385.28|15385.28|15385.28|15385.28|15385.28|0
1641917610000|2022-01-11 16:13:30|15383.89|15383.89|15383.89|15383.89|15383.89|15383.89|15383.89|15383.89|0
1641917620000|2022-01-11 16:13:40|15382.51|15382.51|15380.55|15380.55|15382.51|15382.51|15380.55|15380.55|0
1641917630000|2022-01-11 16:13:50|15380.96|15380.96|15381.38|15381.38|15381.38|15381.38|15380|15380|0
1641917640000|2022-01-11 16:14:00|15381.8|15381.8|15377.87|15377.87|15381.8|15381.8|15377.87|15377.87|0
1641917650000|2022-01-11 16:14:10|15379.26|15379.26|15379.26|15379.26|15379.26|15379.26|15379.26|15379.26|0
1641917660000|2022-01-11 16:14:20|15380.64|15380.64|15376.72|15376.72|15380.64|15380.64|15376.72|15376.72|0
1641917670000|2022-01-11 16:14:30|15378.68|15378.68|15378.1|15378.1|15380.06|15380.06|15378.1|15378.1|0
1641917680000|2022-01-11 16:14:40|15374.17|15374.17|15372.21|15372.21|15374.17|15374.17|15372.21|15372.21|0
1641917690000|2022-01-11 16:14:50|15370.25|15370.25|15370.25|15370.25|15370.25|15370.25|15370.25|15370.25|0
1641917700000|2022-01-11 16:15:00|15369.05|15369.05|15367.67|15367.67|15369.05|15369.05|15367.67|15367.67|0
1641917710000|2022-01-11 16:15:10|15366.28|15366.28|15366.28|15366.28|15366.28|15366.28|15366.28|15366.28|0
1641917730000|2022-01-11 16:15:30|15361.54|15361.54|15359.58|15359.58|15361.54|15361.54|15359.58|15359.58|0
1641917740000|2022-01-11 16:15:40|15361.54|15361.54|15363.5|15363.5|15363.5|15363.5|15361.54|15361.54|0
1641917750000|2022-01-11 16:15:50|15364.03|15364.03|15364.03|15364.03|15364.03|15364.03|15364.03|15364.03|0
1641917760000|2022-01-11 16:16:00|15365.23|15365.23|15369.69|15369.69|15369.69|15369.69|15365.23|15365.23|0
1641917770000|2022-01-11 16:16:10|15371.08|15371.08|15371.08|15371.08|15371.08|15371.08|15371.08|15371.08|0
1641917780000|2022-01-11 16:16:20|15362.65|15362.65|15375.81|15375.81|15375.81|15375.81|15362.65|15362.65|0
1641917810000|2022-01-11 16:16:50|15379.16|15379.16|15379.16|15379.16|15379.16|15379.16|15379.16|15379.16|0
1641917820000|2022-01-11 16:17:00|15375.23|15375.23|15375.23|15375.23|15375.23|15375.23|15375.23|15375.23|0
1641917830000|2022-01-11 16:17:10|15377.19|15377.19|15377.19|15377.19|15377.19|15377.19|15375.81|15375.81|0
1641917840000|2022-01-11 16:17:20|15378.58|15378.58|15382.91|15382.91|15382.91|15382.91|15378.58|15378.58|0
1641917850000|2022-01-11 16:17:30|15377.02|15377.02|15377.02|15377.02|15377.02|15377.02|15377.02|15377.02|0
1641917870000|2022-01-11 16:17:50|15378.98|15378.98|15378.98|15378.98|15378.98|15378.98|15378.98|15378.98|0
1641917890000|2022-01-11 16:18:10|15381.59|15381.59|15382.72|15382.72|15382.72|15382.72|15380.76|15380.76|0
1641917930000|2022-01-11 16:18:50|15384.68|15384.68|15384.68|15384.68|15384.68|15384.68|15384.68|15384.68|0
1641917940000|2022-01-11 16:19:00|15382.72|15382.72|15382.72|15382.72|15382.72|15382.72|15382.72|15382.72|0
1641917950000|2022-01-11 16:19:10|15380.76|15380.76|15384.68|15384.68|15384.68|15384.68|15380.76|15380.76|0
1641917980000|2022-01-11 16:19:40|15382.72|15382.72|15378.09|15378.09|15382.72|15382.72|15378.09|15378.09|0
1641917990000|2022-01-11 16:19:50|15376.13|15376.13|15376.13|15376.13|15376.13|15376.13|15376.13|15376.13|0
1641918000000|2022-01-11 16:20:00|15374.17|15374.17|15373.75|15373.75|15374.17|15374.17|15373.75|15373.75|0
1641918010000|2022-01-11 16:20:10|15375.13|15375.13|15381.28|15381.28|15381.28|15381.28|15375.13|15375.13|0
1641918020000|2022-01-11 16:20:20|15383.24|15383.24|15383.24|15383.24|15383.24|15383.24|15383.24|15383.24|0
1641918030000|2022-01-11 16:20:30|15385.2|15385.2|15392.85|15392.85|15392.85|15392.85|15385.2|15385.2|0
1641918040000|2022-01-11 16:20:40|15391.47|15391.47|15394.01|15394.01|15394.01|15394.01|15390.08|15390.08|0
1641918050000|2022-01-11 16:20:50|15390.08|15390.08|15392.04|15392.04|15392.04|15392.04|15390.08|15390.08|0
1641918070000|2022-01-11 16:21:10|15394.01|15394.01|15395.97|15395.97|15395.97|15395.97|15394.01|15394.01|0
1641918080000|2022-01-11 16:21:20|15397.93|15397.93|15398.88|15398.88|15398.88|15398.88|15397.93|15397.93|0
1641918090000|2022-01-11 16:21:30|15398.48|15398.48|15407.55|15407.55|15407.55|15407.55|15398.48|15398.48|0
1641918120000|2022-01-11 16:22:00|15407.97|15407.97|15409.93|15409.93|15409.93|15409.93|15407.97|15407.97|0
1641918130000|2022-01-11 16:22:10|15413.86|15413.86|15421.32|15421.32|15421.32|15421.32|15413.86|15413.86|0
1641918140000|2022-01-11 16:22:20|15422.7|15422.7|15422.7|15422.7|15422.7|15422.7|15422.7|15422.7|0
1641918150000|2022-01-11 16:22:30|15418.78|15418.78|15416.81|15416.81|15418.78|15418.78|15414.85|15414.85|0
1641918160000|2022-01-11 16:22:40|15412.89|15412.89|15417.65|15417.65|15417.65|15417.65|15412.89|15412.89|0
1641918170000|2022-01-11 16:22:50|15416.27|15416.27|15411.51|15411.51|15416.27|15416.27|15411.51|15411.51|0
1641918180000|2022-01-11 16:23:00|15404|15404|15404|15404|15404|15404|15402.04|15402.04|0
1641918190000|2022-01-11 16:23:10|15403.47|15403.47|15403.47|15403.47|15403.47|15403.47|15403.47|15403.47|0
1641918200000|2022-01-11 16:23:20|15399.54|15399.54|15398.16|15398.16|15399.54|15399.54|15398.16|15398.16|0
1641918210000|2022-01-11 16:23:30|15396.77|15396.77|15396.77|15396.77|15396.77|15396.77|15396.77|15396.77|0
1641918220000|2022-01-11 16:23:40|15390.6|15390.6|15390.6|15390.6|15390.6|15390.6|15390.6|15390.6|0
1641918230000|2022-01-11 16:23:50|15388.63|15388.63|15392.56|15392.56|15392.56|15392.56|15388.63|15388.63|0
1641918240000|2022-01-11 16:24:00|15392.98|15392.98|15396.9|15396.9|15396.9|15396.9|15392.98|15392.98|0
1641918250000|2022-01-11 16:24:10|15394.94|15394.94|15394.36|15394.36|15396.32|15396.32|15394.36|15394.36|0
1641918260000|2022-01-11 16:24:20|15389.48|15389.48|15389.48|15389.48|15389.48|15389.48|15389.48|15389.48|0
1641918270000|2022-01-11 16:24:30|15387.51|15387.51|15385.02|15385.02|15387.51|15387.51|15385.02|15385.02|0
1641918280000|2022-01-11 16:24:40|15386.4|15386.4|15390.33|15390.33|15390.33|15390.33|15386.4|15386.4|0
1641918290000|2022-01-11 16:24:50|15391.4|15391.4|15397.54|15397.54|15397.54|15397.54|15391.4|15391.4|0
1641918300000|2022-01-11 16:25:00|15400.04|15400.04|15401.58|15401.58|15402.42|15402.42|15400.04|15400.04|0
1641918310000|2022-01-11 16:25:10|15403.55|15403.55|15405.51|15405.51|15405.51|15405.51|15403.55|15403.55|0
1641918320000|2022-01-11 16:25:20|15406.89|15406.89|15408.86|15408.86|15414.75|15414.75|15406.89|15406.89|0
1641918330000|2022-01-11 16:25:30|15409.26|15409.26|15409.68|15409.68|15409.68|15409.68|15409.26|15409.26|0
1641918340000|2022-01-11 16:25:40|15407.67|15407.67|15407.67|15407.67|15407.67|15407.67|15407.67|15407.67|0
1641918350000|2022-01-11 16:25:50|15407.25|15407.25|15407.67|15407.67|15407.67|15407.67|15407.25|15407.25|0
1641918360000|2022-01-11 16:26:00|15407.25|15407.25|15409.21|15409.21|15409.21|15409.21|15407.25|15407.25|0
1641918380000|2022-01-11 16:26:20|15411.18|15411.18|15410.48|15410.48|15411.18|15411.18|15409.95|15409.95|0
1641918390000|2022-01-11 16:26:30|15400.93|15400.93|15400.93|15400.93|15400.93|15400.93|15400.93|15400.93|0
1641918400000|2022-01-11 16:26:40|15398.97|15398.97|15398.97|15398.97|15398.97|15398.97|15398.97|15398.97|0
1641918420000|2022-01-11 16:27:00|15400.93|15400.93|15403.72|15403.72|15403.72|15403.72|15400.93|15400.93|0
1641918430000|2022-01-11 16:27:10|15406.1|15406.1|15406.1|15406.1|15406.1|15406.1|15406.1|15406.1|0
1641918440000|2022-01-11 16:27:20|15404.14|15404.14|15407.53|15407.53|15408.06|15408.06|15404.14|15404.14|0
1641918450000|2022-01-11 16:27:30|15407|15407|15406.58|15406.58|15407|15407|15406.58|15406.58|0
1641918460000|2022-01-11 16:27:40|15404.62|15404.62|15400.69|15400.69|15404.62|15404.62|15400.69|15400.69|0
1641918470000|2022-01-11 16:27:50|15401.22|15401.22|15401.22|15401.22|15401.22|15401.22|15401.22|15401.22|0
1641918480000|2022-01-11 16:28:00|15400.8|15400.8|15400.8|15400.8|15400.8|15400.8|15400.8|15400.8|0
1641918490000|2022-01-11 16:28:10|15402.77|15402.77|15406.39|15406.39|15406.39|15406.39|15402.77|15402.77|0
1641918500000|2022-01-11 16:28:20|15407.22|15407.22|15410.15|15410.15|15410.15|15410.15|15407.22|15407.22|0
1641918510000|2022-01-11 16:28:30|15412.12|15412.12|15407.77|15407.77|15412.12|15412.12|15407.77|15407.77|0
1641918530000|2022-01-11 16:28:50|15405.81|15405.81|15411.7|15411.7|15411.7|15411.7|15405.81|15405.81|0
1641918540000|2022-01-11 16:29:00|15409.73|15409.73|15407.77|15407.77|15409.73|15409.73|15407.77|15407.77|0
1641918550000|2022-01-11 16:29:10|15401.1|15401.1|15397.18|15397.18|15401.1|15401.1|15397.18|15397.18|0
1641918560000|2022-01-11 16:29:20|15396.64|15396.64|15403.73|15403.73|15403.73|15403.73|15396.64|15396.64|0
1641918570000|2022-01-11 16:29:30|15402.35|15402.35|15402.35|15402.35|15402.35|15402.35|15402.35|15402.35|0
1641918590000|2022-01-11 16:29:50|15406.27|15406.27|15406.27|15406.27|15412.16|15412.16|15404.31|15404.31|0
1641975300000|2022-01-12 08:15:00|15303.53|15303.53|15309.42|15309.42|15309.42|15309.42|15303.53|15303.53|0
1641975320000|2022-01-12 08:15:20|15303.53|15303.53|15303.53|15303.53|15303.53|15303.53|15303.53|15303.53|0
1641975340000|2022-01-12 08:15:40|15299.6|15299.6|15299.6|15299.6|15299.6|15299.6|15299.6|15299.6|0
1641975350000|2022-01-12 08:15:50|15295.68|15295.68|15295.68|15295.68|15295.68|15295.68|15295.68|15295.68|0
1641975360000|2022-01-12 08:16:00|15292.08|15292.08|15292.08|15292.08|15292.08|15292.08|15292.08|15292.08|0
1641975390000|2022-01-12 08:16:30|15290.12|15290.12|15292.08|15292.08|15292.08|15292.08|15290.12|15290.12|0
1641975410000|2022-01-12 08:16:50|15290.12|15290.12|15293.28|15293.28|15293.28|15293.28|15290.12|15290.12|0
1641975420000|2022-01-12 08:17:00|15295.24|15295.24|15296.63|15296.63|15296.63|15296.63|15295.24|15295.24|0
1641975430000|2022-01-12 08:17:10|15286.81|15286.81|15286.81|15286.81|15286.81|15286.81|15286.81|15286.81|0
1641975440000|2022-01-12 08:17:20|15282.89|15282.89|15277.87|15277.87|15282.89|15282.89|15274.53|15274.53|0
1641975460000|2022-01-12 08:17:40|15276.8|15276.8|15276.8|15276.8|15276.8|15276.8|15276.8|15276.8|0
1641975480000|2022-01-12 08:18:00|15280.73|15280.73|15280.73|15280.73|15280.73|15280.73|15280.73|15280.73|0
1641975490000|2022-01-12 08:18:10|15284.66|15284.66|15284.66|15284.66|15284.66|15284.66|15284.66|15284.66|0
1641975500000|2022-01-12 08:18:20|15292.51|15292.51|15298.4|15298.4|15298.4|15298.4|15292.51|15292.51|0
1641975530000|2022-01-12 08:18:50|15296.43|15296.43|15296.43|15296.43|15296.43|15296.43|15296.43|15296.43|0
1641975560000|2022-01-12 08:19:20|15297.82|15297.82|15292.28|15292.28|15297.82|15297.82|15292.28|15292.28|0
1641975570000|2022-01-12 08:19:30|15288.13|15288.13|15278.47|15278.47|15289.51|15289.51|15264.73|15264.73|0
1641975580000|2022-01-12 08:19:40|15281.24|15281.24|15282.63|15282.63|15282.63|15282.63|15281.24|15281.24|0
1641975620000|2022-01-12 08:20:20|15284.01|15284.01|15281.24|15281.24|15284.01|15284.01|15281.24|15281.24|0
1641975630000|2022-01-12 08:20:30|15289.09|15289.09|15289.09|15289.09|15291.06|15291.06|15289.09|15289.09|0
1641975650000|2022-01-12 08:20:50|15287.9|15287.9|15298.52|15298.52|15298.52|15298.52|15287.9|15287.9|0
1641975690000|2022-01-12 08:21:30|15299.71|15299.71|15300.91|15300.91|15300.91|15300.91|15299.71|15299.71|0
1641975720000|2022-01-12 08:22:00|15298.95|15298.95|15298.95|15298.95|15298.95|15298.95|15298.95|15298.95|0
1641975730000|2022-01-12 08:22:10|15300.33|15300.33|15297.57|15297.57|15300.33|15300.33|15297.57|15297.57|0
1641975770000|2022-01-12 08:22:50|15299.53|15299.53|15299.53|15299.53|15299.53|15299.53|15299.53|15299.53|0
1641975780000|2022-01-12 08:23:00|15298.14|15298.14|15302.07|15302.07|15302.07|15302.07|15298.14|15298.14|0
1641975860000|2022-01-12 08:24:20|15296.18|15296.18|15296.18|15296.18|15296.18|15296.18|15296.18|15296.18|0
1641975920000|2022-01-12 08:25:20|15290.29|15290.29|15290.29|15290.29|15290.29|15290.29|15290.29|15290.29|0
1641975930000|2022-01-12 08:25:30|15288.91|15288.91|15290.29|15290.29|15290.29|15290.29|15288.91|15288.91|0
1641975940000|2022-01-12 08:25:40|15291.68|15291.68|15285.79|15285.79|15291.68|15291.68|15285.79|15285.79|0
1641975950000|2022-01-12 08:25:50|15287.75|15287.75|15287.75|15287.75|15287.75|15287.75|15287.75|15287.75|0
1641975960000|2022-01-12 08:26:00|15285.79|15285.79|15285.79|15285.79|15285.79|15285.79|15285.79|15285.79|0
1641975980000|2022-01-12 08:26:20|15281.86|15281.86|15281.86|15281.86|15281.86|15281.86|15281.86|15281.86|0
1641975990000|2022-01-12 08:26:30|15282.39|15282.39|15282.39|15282.39|15282.39|15282.39|15282.39|15282.39|0
1641976000000|2022-01-12 08:26:40|15281.01|15281.01|15278.51|15278.51|15281.01|15281.01|15278.51|15278.51|0
1641976010000|2022-01-12 08:26:50|15279.9|15279.9|15269.03|15269.03|15285.79|15285.79|15269.03|15269.03|0
1641976020000|2022-01-12 08:27:00|15271.16|15271.16|15275.09|15275.09|15275.09|15275.09|15271.16|15271.16|0
1641976030000|2022-01-12 08:27:10|15273.71|15273.71|15271.31|15271.31|15273.71|15273.71|15271.31|15271.31|0
1641976040000|2022-01-12 08:27:20|15272.69|15272.69|15272.69|15272.69|15272.69|15272.69|15272.69|15272.69|0
1641976050000|2022-01-12 08:27:30|15278|15278|15283.54|15283.54|15283.54|15283.54|15278|15278|0
1641976060000|2022-01-12 08:27:40|15279.61|15279.61|15278.23|15278.23|15279.61|15279.61|15278.23|15278.23|0
1641976070000|2022-01-12 08:27:50|15274.3|15274.3|15270.95|15270.95|15274.3|15274.3|15270.95|15270.95|0
1641976090000|2022-01-12 08:28:10|15269.76|15269.76|15268.56|15268.56|15269.76|15269.76|15268.56|15268.56|0
1641976130000|2022-01-12 08:28:50|15270.52|15270.52|15270.52|15270.52|15270.52|15270.52|15270.52|15270.52|0
1641976140000|2022-01-12 08:29:00|15272.48|15272.48|15272.07|15272.07|15272.48|15272.48|15272.07|15272.07|0
1641976150000|2022-01-12 08:29:10|15277.96|15277.96|15279.92|15279.92|15279.92|15279.92|15277.96|15277.96|0
1641976160000|2022-01-12 08:29:20|15275.99|15275.99|15275.99|15275.99|15275.99|15275.99|15275.99|15275.99|0
1641976170000|2022-01-12 08:29:30|15277.38|15277.38|15276.22|15276.22|15280.15|15280.15|15276.22|15276.22|0
1641976180000|2022-01-12 08:29:40|15278.18|15278.18|15279.57|15279.57|15281.53|15281.53|15278.18|15278.18|0
1641976190000|2022-01-12 08:29:50|15278.31|15278.31|15278.31|15278.31|15278.31|15278.31|15278.31|15278.31|0
1641976210000|2022-01-12 08:30:10|15272.42|15272.42|15269.66|15269.66|15272.42|15272.42|15269.66|15269.66|0
1641976230000|2022-01-12 08:30:30|15277.51|15277.51|15278.76|15278.76|15278.76|15278.76|15277.51|15277.51|0
1641976270000|2022-01-12 08:31:10|15280.72|15280.72|15280.72|15280.72|15280.72|15280.72|15280.72|15280.72|0
1641976280000|2022-01-12 08:31:20|15276.8|15276.8|15276.8|15276.8|15276.8|15276.8|15276.8|15276.8|0
1641976300000|2022-01-12 08:31:40|15274.84|15274.84|15270.91|15270.91|15274.84|15274.84|15270.91|15270.91|0
1641976330000|2022-01-12 08:32:10|15268.95|15268.95|15266.98|15266.98|15268.95|15268.95|15266.98|15266.98|0
1641976340000|2022-01-12 08:32:20|15265.6|15265.6|15265.6|15265.6|15265.6|15265.6|15265.6|15265.6|0
1641976360000|2022-01-12 08:32:40|15259.71|15259.71|15266.98|15266.98|15266.98|15266.98|15259.71|15259.71|0
1641976390000|2022-01-12 08:33:10|15265.6|15265.6|15265.6|15265.6|15265.6|15265.6|15265.6|15265.6|0
1641976400000|2022-01-12 08:33:20|15268.37|15268.37|15268.37|15268.37|15268.37|15268.37|15268.37|15268.37|0
1641976410000|2022-01-12 08:33:30|15271.14|15271.14|15271.14|15271.14|15271.14|15271.14|15271.14|15271.14|0
1641976450000|2022-01-12 08:34:10|15277.03|15277.03|15278.99|15278.99|15278.99|15278.99|15277.03|15277.03|0
1641976470000|2022-01-12 08:34:30|15277.6|15277.6|15275.64|15275.64|15277.6|15277.6|15275.64|15275.64|0
1641976480000|2022-01-12 08:34:40|15274.44|15274.44|15278.37|15278.37|15278.37|15278.37|15274.44|15274.44|0
1641976490000|2022-01-12 08:34:50|15277.55|15277.55|15277.55|15277.55|15277.55|15277.55|15277.55|15277.55|0
1641976500000|2022-01-12 08:35:00|15283.44|15283.44|15284.83|15284.83|15284.83|15284.83|15283.44|15283.44|0
1641976520000|2022-01-12 08:35:20|15286.21|15286.21|15287.59|15287.59|15291.52|15291.52|15286.21|15286.21|0
1641976530000|2022-01-12 08:35:30|15288.98|15288.98|15288.98|15288.98|15288.98|15288.98|15288.98|15288.98|0
1641976550000|2022-01-12 08:35:50|15287.02|15287.02|15273.63|15273.63|15287.02|15287.02|15273.63|15273.63|0
1641976570000|2022-01-12 08:36:10|15271.66|15271.66|15271.66|15271.66|15271.66|15271.66|15271.66|15271.66|0
1641976580000|2022-01-12 08:36:20|15273.05|15273.05|15273.05|15273.05|15273.05|15273.05|15273.05|15273.05|0
1641976600000|2022-01-12 08:36:40|15278.94|15278.94|15271.08|15271.08|15278.94|15278.94|15271.08|15271.08|0
1641976610000|2022-01-12 08:36:50|15269.7|15269.7|15269.7|15269.7|15269.7|15269.7|15269.7|15269.7|0
1641976620000|2022-01-12 08:37:00|15271.3|15271.3|15271.3|15271.3|15271.3|15271.3|15271.3|15271.3|0
1641976630000|2022-01-12 08:37:10|15269.92|15269.92|15269.92|15269.92|15269.92|15269.92|15269.92|15269.92|0
1641976650000|2022-01-12 08:37:30|15271.88|15271.88|15271.88|15271.88|15271.88|15271.88|15271.88|15271.88|0
1641976660000|2022-01-12 08:37:40|15270.68|15270.68|15270.68|15270.68|15270.68|15270.68|15270.68|15270.68|0
1641976670000|2022-01-12 08:37:50|15270.15|15270.15|15270.15|15270.15|15270.15|15270.15|15270.15|15270.15|0
1641976690000|2022-01-12 08:38:10|15274.07|15274.07|15274.07|15274.07|15274.07|15274.07|15274.07|15274.07|0
1641976710000|2022-01-12 08:38:30|15275.46|15275.46|15274.26|15274.26|15275.46|15275.46|15274.26|15274.26|0
1641976720000|2022-01-12 08:38:40|15276.22|15276.22|15273.45|15273.45|15276.22|15276.22|15273.45|15273.45|0
1641976730000|2022-01-12 08:38:50|15274.84|15274.84|15274.84|15274.84|15274.84|15274.84|15274.84|15274.84|0
1641976800000|2022-01-12 08:40:00|15273.45|15273.45|15273.45|15273.45|15273.45|15273.45|15273.45|15273.45|0
1641976810000|2022-01-12 08:40:10|15275.42|15275.42|15275.42|15275.42|15275.42|15275.42|15275.42|15275.42|0
1641976820000|2022-01-12 08:40:20|15272.65|15272.65|15272.15|15272.15|15272.65|15272.65|15265.73|15265.73|0
1641976840000|2022-01-12 08:40:40|15278.04|15278.04|15278.04|15278.04|15278.04|15278.04|15278.04|15278.04|0
1641976850000|2022-01-12 08:40:50|15280|15280|15280|15280|15280|15280|15280|15280|0
1641976860000|2022-01-12 08:41:00|15277.49|15277.49|15278.33|15278.33|15278.33|15278.33|15277.49|15277.49|0
1641976870000|2022-01-12 08:41:10|15278.75|15278.75|15280.13|15280.13|15280.13|15280.13|15278.75|15278.75|0
1641976880000|2022-01-12 08:41:20|15291.91|15291.91|15287.98|15287.98|15291.91|15291.91|15287.98|15287.98|0
1641976900000|2022-01-12 08:41:40|15286.6|15286.6|15283.83|15283.83|15286.6|15286.6|15283.83|15283.83|0
1641976910000|2022-01-12 08:41:50|15287.76|15287.76|15287.76|15287.76|15287.76|15287.76|15287.76|15287.76|0
1641976920000|2022-01-12 08:42:00|15284.99|15284.99|15284.99|15284.99|15284.99|15284.99|15284.99|15284.99|0
1641976930000|2022-01-12 08:42:10|15283.6|15283.6|15283.6|15283.6|15283.6|15283.6|15283.6|15283.6|0
1641976950000|2022-01-12 08:42:30|15280.84|15280.84|15280.84|15280.84|15280.84|15280.84|15280.84|15280.84|0
1641976960000|2022-01-12 08:42:40|15279.45|15279.45|15279.45|15279.45|15279.45|15279.45|15279.45|15279.45|0
1641976980000|2022-01-12 08:43:00|15280.84|15280.84|15278.87|15278.87|15280.84|15280.84|15278.87|15278.87|0
1641976990000|2022-01-12 08:43:10|15274.95|15274.95|15282.8|15282.8|15282.8|15282.8|15274.95|15274.95|0
1641977000000|2022-01-12 08:43:20|15288.69|15288.69|15291.46|15291.46|15291.46|15291.46|15288.69|15288.69|0
1641977010000|2022-01-12 08:43:30|15290.07|15290.07|15290.07|15290.07|15290.07|15290.07|15290.07|15290.07|0
1641977020000|2022-01-12 08:43:40|15292.03|15292.03|15288.11|15288.11|15292.03|15292.03|15288.11|15288.11|0
1641977030000|2022-01-12 08:43:50|15290.07|15290.07|15290.07|15290.07|15290.07|15290.07|15290.07|15290.07|0
1641977040000|2022-01-12 08:44:00|15288.11|15288.11|15286.88|15286.88|15288.11|15288.11|15286.88|15286.88|0
1641977050000|2022-01-12 08:44:10|15284.22|15284.22|15284.22|15284.22|15284.22|15284.22|15284.22|15284.22|0
1641977060000|2022-01-12 08:44:20|15282.26|15282.26|15282.26|15282.26|15282.26|15282.26|15282.26|15282.26|0
1641977070000|2022-01-12 08:44:30|15276.37|15276.37|15274.5|15274.5|15278.33|15278.33|15274.5|15274.5|0
1641977080000|2022-01-12 08:44:40|15272.53|15272.53|15276.46|15276.46|15278.42|15278.42|15272.53|15272.53|0
1641977090000|2022-01-12 08:44:50|15272.53|15272.53|15270.57|15270.57|15272.53|15272.53|15270.57|15270.57|0
1641977100000|2022-01-12 08:45:00|15267.8|15267.8|15267.8|15267.8|15267.8|15267.8|15267.8|15267.8|0
1641977110000|2022-01-12 08:45:10|15266.42|15266.42|15266.42|15266.42|15266.42|15266.42|15266.42|15266.42|0
1641977130000|2022-01-12 08:45:30|15269.08|15269.08|15278.27|15278.27|15278.27|15278.27|15269.08|15269.08|0
1641977140000|2022-01-12 08:45:40|15279.87|15279.87|15279.87|15279.87|15279.87|15279.87|15279.87|15279.87|0
1641977190000|2022-01-12 08:46:30|15284.02|15284.02|15284.02|15284.02|15284.02|15284.02|15284.02|15284.02|0
1641977200000|2022-01-12 08:46:40|15280.1|15280.1|15280.1|15280.1|15280.1|15280.1|15280.1|15280.1|0
1641977210000|2022-01-12 08:46:50|15278.14|15278.14|15276.17|15276.17|15278.14|15278.14|15276.17|15276.17|0
1641977220000|2022-01-12 08:47:00|15277.56|15277.56|15282.87|15282.87|15282.87|15282.87|15277.56|15277.56|0
1641977230000|2022-01-12 08:47:10|15281.48|15281.48|15281.48|15281.48|15281.48|15281.48|15281.48|15281.48|0
1641977240000|2022-01-12 08:47:20|15280.1|15280.1|15280.1|15280.1|15280.1|15280.1|15280.1|15280.1|0
1641977260000|2022-01-12 08:47:40|15278.71|15278.71|15272.83|15272.83|15278.71|15278.71|15272.83|15272.83|0
1641977290000|2022-01-12 08:48:10|15268.9|15268.9|15257.12|15257.12|15268.9|15268.9|15257.12|15257.12|0
1641977300000|2022-01-12 08:48:20|15261.05|15261.05|15261.05|15261.05|15261.05|15261.05|15261.05|15261.05|0
1641977310000|2022-01-12 08:48:30|15255.16|15255.16|15255.16|15255.16|15255.16|15255.16|15255.16|15255.16|0
1641977320000|2022-01-12 08:48:40|15253.2|15253.2|15249.27|15249.27|15253.2|15253.2|15249.27|15249.27|0
1641977340000|2022-01-12 08:49:00|15253.2|15253.2|15253.2|15253.2|15253.2|15253.2|15253.2|15253.2|0
1641977350000|2022-01-12 08:49:10|15255.16|15255.16|15255.16|15255.16|15257.12|15257.12|15255.16|15255.16|0
1641977360000|2022-01-12 08:49:20|15253.2|15253.2|15253.2|15253.2|15253.2|15253.2|15253.2|15253.2|0
1641977400000|2022-01-12 08:50:00|15255.16|15255.16|15255.16|15255.16|15255.16|15255.16|15255.16|15255.16|0
1641977420000|2022-01-12 08:50:20|15257.12|15257.12|15258.51|15258.51|15258.51|15258.51|15257.12|15257.12|0
1641977430000|2022-01-12 08:50:30|15260.47|15260.47|15258.51|15258.51|15260.47|15260.47|15258.51|15258.51|0
1641977450000|2022-01-12 08:50:50|15260.47|15260.47|15261.85|15261.85|15261.85|15261.85|15260.47|15260.47|0
1641977460000|2022-01-12 08:51:00|15263.24|15263.24|15262.43|15262.43|15263.24|15263.24|15260.47|15260.47|0
1641977470000|2022-01-12 08:51:10|15261.05|15261.05|15261.05|15261.05|15261.05|15261.05|15261.05|15261.05|0
1641977490000|2022-01-12 08:51:30|15263.01|15263.01|15263.01|15263.01|15263.01|15263.01|15263.01|15263.01|0
1641977500000|2022-01-12 08:51:40|15266.94|15266.94|15268.32|15268.32|15269.7|15269.7|15266.94|15266.94|0
1641977530000|2022-01-12 08:52:10|15267.5|15267.5|15267.5|15267.5|15267.5|15267.5|15267.5|15267.5|0
1641977550000|2022-01-12 08:52:30|15267.91|15267.91|15270.68|15270.68|15270.68|15270.68|15267.91|15267.91|0
1641977560000|2022-01-12 08:52:40|15274.61|15274.61|15274.61|15274.61|15274.61|15274.61|15274.61|15274.61|0
1641977570000|2022-01-12 08:52:50|15278.53|15278.53|15280.5|15280.5|15280.5|15280.5|15278.53|15278.53|0
1641977580000|2022-01-12 08:53:00|15276.57|15276.57|15276.57|15276.57|15276.57|15276.57|15276.57|15276.57|0
1641977590000|2022-01-12 08:53:10|15277.95|15277.95|15283.84|15283.84|15283.84|15283.84|15277.95|15277.95|0
1641977610000|2022-01-12 08:53:30|15285.81|15285.81|15285.81|15285.81|15285.81|15285.81|15285.81|15285.81|0
1641977630000|2022-01-12 08:53:50|15286.21|15286.21|15286.21|15286.21|15286.21|15286.21|15286.21|15286.21|0
1641977640000|2022-01-12 08:54:00|15284.25|15284.25|15284.25|15284.25|15284.25|15284.25|15284.25|15284.25|0
1641977670000|2022-01-12 08:54:30|15281.48|15281.48|15277.33|15277.33|15281.48|15281.48|15277.33|15277.33|0
1641977680000|2022-01-12 08:54:40|15275.95|15275.95|15277.33|15277.33|15277.33|15277.33|15275.95|15275.95|0
1641977710000|2022-01-12 08:55:10|15278.71|15278.71|15278.71|15278.71|15278.71|15278.71|15278.71|15278.71|0
1641977720000|2022-01-12 08:55:20|15276.75|15276.75|15272.61|15272.61|15276.75|15276.75|15272.61|15272.61|0
1641977730000|2022-01-12 08:55:30|15273.45|15273.45|15273.45|15273.45|15273.45|15273.45|15273.45|15273.45|0
1641977740000|2022-01-12 08:55:40|15272.19|15272.19|15270.65|15270.65|15272.61|15272.61|15270.65|15270.65|0
1641977760000|2022-01-12 08:56:00|15272.61|15272.61|15272.61|15272.61|15272.61|15272.61|15272.61|15272.61|0
1641977780000|2022-01-12 08:56:20|15272.2|15272.2|15272.2|15272.2|15272.2|15272.2|15272.2|15272.2|0
1641977860000|2022-01-12 08:57:40|15273.46|15273.46|15273.46|15273.46|15273.46|15273.46|15273.46|15273.46|0
1641977870000|2022-01-12 08:57:50|15274.84|15274.84|15274.84|15274.84|15274.84|15274.84|15274.84|15274.84|0
1641977920000|2022-01-12 08:58:40|15272.88|15272.88|15270.91|15270.91|15272.88|15272.88|15266.99|15266.99|0
1641977930000|2022-01-12 08:58:50|15266.99|15266.99|15266.99|15266.99|15266.99|15266.99|15266.99|15266.99|0
1641977940000|2022-01-12 08:59:00|15270.91|15270.91|15269.53|15269.53|15270.91|15270.91|15269.53|15269.53|0
1641977950000|2022-01-12 08:59:10|15271.49|15271.49|15273.46|15273.46|15273.46|15273.46|15271.49|15271.49|0
1641977960000|2022-01-12 08:59:20|15274.84|15274.84|15274.84|15274.84|15274.84|15274.84|15274.84|15274.84|0
1641978000000|2022-01-12 09:00:00|15268.95|15268.95|15272.07|15272.07|15272.07|15272.07|15267.57|15267.57|0
1641978040000|2022-01-12 09:00:40|15270.87|15270.87|15270.87|15270.87|15270.87|15270.87|15270.87|15270.87|0
1641978060000|2022-01-12 09:01:00|15266.95|15266.95|15266.95|15266.95|15266.95|15266.95|15266.95|15266.95|0
1641978080000|2022-01-12 09:01:20|15272.84|15272.84|15272.84|15272.84|15272.84|15272.84|15272.84|15272.84|0
1641978090000|2022-01-12 09:01:30|15270.07|15270.07|15263.37|15263.37|15270.07|15270.07|15263.37|15263.37|0
1641978120000|2022-01-12 09:02:00|15265.34|15265.34|15265.34|15265.34|15265.34|15265.34|15265.34|15265.34|0
1641978140000|2022-01-12 09:02:20|15262.07|15262.07|15263.45|15263.45|15263.45|15263.45|15262.07|15262.07|0
1641978170000|2022-01-12 09:02:50|15262.62|15262.62|15260.66|15260.66|15262.62|15262.62|15260.66|15260.66|0
1641978210000|2022-01-12 09:03:30|15264.58|15264.58|15264.58|15264.58|15264.58|15264.58|15264.58|15264.58|0
1641978240000|2022-01-12 09:04:00|15258.69|15258.69|15258.69|15258.69|15258.69|15258.69|15258.69|15258.69|0
1641978260000|2022-01-12 09:04:20|15259.89|15259.89|15259.89|15259.89|15259.89|15259.89|15259.89|15259.89|0
1641978280000|2022-01-12 09:04:40|15261.85|15261.85|15261.85|15261.85|15261.85|15261.85|15261.85|15261.85|0
1641978290000|2022-01-12 09:04:50|15263.82|15263.82|15263.82|15263.82|15263.82|15263.82|15263.82|15263.82|0
1641978300000|2022-01-12 09:05:00|15265.04|15265.04|15265.45|15265.45|15265.45|15265.45|15265.04|15265.04|0
1641978320000|2022-01-12 09:05:20|15263.49|15263.49|15259.56|15259.56|15263.49|15263.49|15259.56|15259.56|0
1641978360000|2022-01-12 09:06:00|15261.52|15261.52|15263.49|15263.49|15263.49|15263.49|15261.52|15261.52|0
1641978390000|2022-01-12 09:06:30|15259.56|15259.56|15257.6|15257.6|15259.56|15259.56|15257.6|15257.6|0
1641978400000|2022-01-12 09:06:40|15256.4|15256.4|15256.4|15256.4|15256.4|15256.4|15256.4|15256.4|0
1641978410000|2022-01-12 09:06:50|15257.78|15257.78|15258.2|15258.2|15258.2|15258.2|15257.78|15257.78|0
1641978420000|2022-01-12 09:07:00|15258.62|15258.62|15258.62|15258.62|15258.62|15258.62|15258.62|15258.62|0
1641978440000|2022-01-12 09:07:20|15260|15260|15260|15260|15260|15260|15260|15260|0
1641978470000|2022-01-12 09:07:50|15254.12|15254.12|15254.12|15254.12|15254.12|15254.12|15254.12|15254.12|0
1641978500000|2022-01-12 09:08:20|15256.08|15256.08|15247.61|15247.61|15256.08|15256.08|15247.61|15247.61|0
1641978520000|2022-01-12 09:08:40|15246.23|15246.23|15246.23|15246.23|15246.23|15246.23|15246.23|15246.23|0
1641978550000|2022-01-12 09:09:10|15244.85|15244.85|15244.85|15244.85|15244.85|15244.85|15243.46|15243.46|0
1641978560000|2022-01-12 09:09:20|15242.88|15242.88|15240.92|15240.92|15242.88|15242.88|15240.92|15240.92|0
1641978570000|2022-01-12 09:09:30|15242.88|15242.88|15241.5|15241.5|15242.88|15242.88|15241.5|15241.5|0
1641978600000|2022-01-12 09:10:00|15237.57|15237.57|15234.52|15234.52|15237.57|15237.57|15234.52|15234.52|0
1641978620000|2022-01-12 09:10:20|15233.13|15233.13|15233.13|15233.13|15233.13|15233.13|15233.13|15233.13|0
1641978640000|2022-01-12 09:10:40|15231.17|15231.17|15231.17|15231.17|15231.17|15231.17|15231.17|15231.17|0
1641978650000|2022-01-12 09:10:50|15229.21|15229.21|15228.5|15228.5|15229.21|15229.21|15227.24|15227.24|0
1641978660000|2022-01-12 09:11:00|15227.3|15227.3|15214.14|15214.14|15227.3|15227.3|15214.14|15214.14|0
1641978670000|2022-01-12 09:11:10|15212.17|15212.17|15210.79|15210.79|15212.17|15212.17|15210.79|15210.79|0
1641978680000|2022-01-12 09:11:20|15209.4|15209.4|15209.4|15209.4|15209.4|15209.4|15209.4|15209.4|0
1641978690000|2022-01-12 09:11:30|15205.48|15205.48|15203.52|15203.52|15205.48|15205.48|15203.52|15203.52|0
1641978700000|2022-01-12 09:11:40|15203.1|15203.1|15203.1|15203.1|15203.1|15203.1|15203.1|15203.1|0
1641978710000|2022-01-12 09:11:50|15201.84|15201.84|15201.84|15201.84|15201.84|15201.84|15201.84|15201.84|0
1641978730000|2022-01-12 09:12:10|15203.81|15203.81|15207.73|15207.73|15207.73|15207.73|15203.81|15203.81|0
1641978760000|2022-01-12 09:12:40|15201.84|15201.84|15201.84|15201.84|15201.84|15201.84|15201.84|15201.84|0
1641978770000|2022-01-12 09:12:50|15204.61|15204.61|15206|15206|15206|15206|15204.61|15204.61|0
1641978810000|2022-01-12 09:13:30|15204.03|15204.03|15200.11|15200.11|15204.03|15204.03|15200.11|15200.11|0
1641978830000|2022-01-12 09:13:50|15202.07|15202.07|15202.07|15202.07|15202.07|15202.07|15202.07|15202.07|0
1641978860000|2022-01-12 09:14:20|15204.03|15204.03|15204.03|15204.03|15204.03|15204.03|15204.03|15204.03|0
1641978880000|2022-01-12 09:14:40|15205.42|15205.42|15204.03|15204.03|15205.42|15205.42|15204.03|15204.03|0
1641978890000|2022-01-12 09:14:50|15202.65|15202.65|15202.65|15202.65|15202.65|15202.65|15202.65|15202.65|0
1641978900000|2022-01-12 09:15:00|15201.27|15201.27|15201.27|15201.27|15201.27|15201.27|15201.27|15201.27|0
1641978920000|2022-01-12 09:15:20|15199.3|15199.3|15199.3|15199.3|15199.3|15199.3|15199.3|15199.3|0
1641978930000|2022-01-12 09:15:30|15201.27|15201.27|15203.23|15203.23|15203.23|15203.23|15201.27|15201.27|0
1641978940000|2022-01-12 09:15:40|15205.19|15205.19|15205.19|15205.19|15205.19|15205.19|15205.19|15205.19|0
1641978980000|2022-01-12 09:16:20|15207.7|15207.7|15207.7|15207.7|15207.7|15207.7|15207.7|15207.7|0
1641978990000|2022-01-12 09:16:30|15213.59|15213.59|15219.48|15219.48|15219.48|15219.48|15213.59|15213.59|0
1641979000000|2022-01-12 09:16:40|15221.44|15221.44|15218.67|15218.67|15221.44|15221.44|15218.67|15218.67|0
1641979010000|2022-01-12 09:16:50|15216.71|15216.71|15216.71|15216.71|15216.71|15216.71|15216.71|15216.71|0
1641979020000|2022-01-12 09:17:00|15218.67|15218.67|15218.67|15218.67|15218.67|15218.67|15218.67|15218.67|0
1641979030000|2022-01-12 09:17:10|15214.75|15214.75|15214.75|15214.75|15214.75|15214.75|15214.75|15214.75|0
1641979070000|2022-01-12 09:17:50|15216.13|15216.13|15206.31|15206.31|15216.13|15216.13|15206.31|15206.31|0
1641979130000|2022-01-12 09:18:50|15208.28|15208.28|15208.28|15208.28|15208.28|15208.28|15208.28|15208.28|0
1641979140000|2022-01-12 09:19:00|15210.24|15210.24|15210.24|15210.24|15210.24|15210.24|15210.24|15210.24|0
1641979150000|2022-01-12 09:19:10|15208.28|15208.28|15221.44|15221.44|15229.29|15229.29|15208.28|15208.28|0
1641979160000|2022-01-12 09:19:20|15219.48|15219.48|15217.39|15217.39|15219.9|15219.9|15217.39|15217.39|0
1641979180000|2022-01-12 09:19:40|15218.77|15218.77|15218.77|15218.77|15218.77|15218.77|15218.77|15218.77|0
1641979190000|2022-01-12 09:19:50|15212.88|15212.88|15206.99|15206.99|15212.88|15212.88|15206.99|15206.99|0
1641979240000|2022-01-12 09:20:40|15208.38|15208.38|15208.38|15208.38|15208.38|15208.38|15208.38|15208.38|0
1641979250000|2022-01-12 09:20:50|15206.99|15206.99|15209.69|15209.69|15209.69|15209.69|15206.99|15206.99|0
1641979260000|2022-01-12 09:21:00|15211.66|15211.66|15213.62|15213.62|15215.58|15215.58|15211.66|15211.66|0
1641979290000|2022-01-12 09:21:30|15213.21|15213.21|15211.83|15211.83|15213.21|15213.21|15211.83|15211.83|0
1641979310000|2022-01-12 09:21:50|15210.44|15210.44|15210.44|15210.44|15210.44|15210.44|15210.44|15210.44|0
1641979340000|2022-01-12 09:22:20|15209.06|15209.06|15209.06|15209.06|15209.06|15209.06|15209.06|15209.06|0
1641979350000|2022-01-12 09:22:30|15207.68|15207.68|15207.68|15207.68|15207.68|15207.68|15207.68|15207.68|0
1641979370000|2022-01-12 09:22:50|15209.64|15209.64|15209.64|15209.64|15209.64|15209.64|15209.64|15209.64|0
1641979410000|2022-01-12 09:23:30|15212.41|15212.41|15212.41|15212.41|15213.79|15213.79|15212.41|15212.41|0
1641979440000|2022-01-12 09:24:00|15214.37|15214.37|15216.33|15216.33|15216.33|15216.33|15214.37|15214.37|0
1641979450000|2022-01-12 09:24:10|15213.56|15213.56|15210.8|15210.8|15213.56|15213.56|15210.8|15210.8|0
1641979490000|2022-01-12 09:24:50|15209.41|15209.41|15210.8|15210.8|15210.8|15210.8|15209.41|15209.41|0
1641979510000|2022-01-12 09:25:10|15208.83|15208.83|15208.83|15208.83|15208.83|15208.83|15208.83|15208.83|0
1641979520000|2022-01-12 09:25:20|15210.8|15210.8|15208.83|15208.83|15210.8|15210.8|15208.83|15208.83|0
1641979530000|2022-01-12 09:25:30|15206.87|15206.87|15206.87|15206.87|15206.87|15206.87|15206.87|15206.87|0
1641979550000|2022-01-12 09:25:50|15208.83|15208.83|15210.8|15210.8|15210.8|15210.8|15208.83|15208.83|0
1641979560000|2022-01-12 09:26:00|15212.76|15212.76|15214.14|15214.14|15214.14|15214.14|15212.76|15212.76|0
1641979600000|2022-01-12 09:26:40|15215.53|15215.53|15216.91|15216.91|15216.91|15216.91|15215.53|15215.53|0
1641979610000|2022-01-12 09:26:50|15215.53|15215.53|15211.6|15211.6|15215.53|15215.53|15211.6|15211.6|0
1641979620000|2022-01-12 09:27:00|15209.97|15209.97|15209.97|15209.97|15209.97|15209.97|15209.97|15209.97|0
1641979630000|2022-01-12 09:27:10|15208.9|15208.9|15208.9|15208.9|15208.9|15208.9|15208.9|15208.9|0
1641979660000|2022-01-12 09:27:40|15207.52|15207.52|15207.52|15207.52|15207.52|15207.52|15207.52|15207.52|0
1641979690000|2022-01-12 09:28:10|15203.59|15203.59|15205.55|15205.55|15205.55|15205.55|15203.59|15203.59|0
1641979710000|2022-01-12 09:28:30|15203.59|15203.59|15203.59|15203.59|15203.59|15203.59|15203.59|15203.59|0
1641979750000|2022-01-12 09:29:10|15205.55|15205.55|15205.55|15205.55|15205.55|15205.55|15205.55|15205.55|0
1641979760000|2022-01-12 09:29:20|15207.52|15207.52|15207.52|15207.52|15207.52|15207.52|15207.52|15207.52|0
1641979780000|2022-01-12 09:29:40|15205.55|15205.55|15207.52|15207.52|15207.52|15207.52|15205.55|15205.55|0
1641979800000|2022-01-12 09:30:00|15207.11|15207.11|15207.11|15207.11|15207.11|15207.11|15207.11|15207.11|0
1641979850000|2022-01-12 09:30:50|15203.18|15203.18|15203.18|15203.18|15203.18|15203.18|15203.18|15203.18|0
1641979860000|2022-01-12 09:31:00|15204.57|15204.57|15204.57|15204.57|15204.57|15204.57|15204.57|15204.57|0
1641979870000|2022-01-12 09:31:10|15206.53|15206.53|15206.53|15206.53|15206.53|15206.53|15206.53|15206.53|0
1641979880000|2022-01-12 09:31:20|15202.6|15202.6|15202.6|15202.6|15202.6|15202.6|15202.6|15202.6|0
1641979890000|2022-01-12 09:31:30|15200.64|15200.64|15196.14|15196.14|15200.64|15200.64|15194.75|15194.75|0
1641979910000|2022-01-12 09:31:50|15195.6|15195.6|15192.26|15192.26|15195.6|15195.6|15192.26|15192.26|0
1641979920000|2022-01-12 09:32:00|15194.22|15194.22|15199.58|15199.58|15200.11|15200.11|15194.22|15194.22|0
1641979930000|2022-01-12 09:32:10|15197.61|15197.61|15196.18|15196.18|15198.15|15198.15|15196.18|15196.18|0
1641979940000|2022-01-12 09:32:20|15197.25|15197.25|15200.64|15200.64|15201.71|15201.71|15197.25|15197.25|0
1641979950000|2022-01-12 09:32:30|15202.77|15202.77|15202.56|15202.56|15202.77|15202.77|15201.17|15201.17|0
1641979970000|2022-01-12 09:32:50|15200.6|15200.6|15200.6|15200.6|15200.6|15200.6|15200.6|15200.6|0
1641980070000|2022-01-12 09:34:30|15196.67|15196.67|15194.71|15194.71|15196.67|15196.67|15194.71|15194.71|0
1641980080000|2022-01-12 09:34:40|15193.32|15193.32|15193.32|15193.32|15193.32|15193.32|15193.32|15193.32|0
1641980090000|2022-01-12 09:34:50|15195.29|15195.29|15192.34|15192.34|15199.21|15199.21|15192.34|15192.34|0
1641980100000|2022-01-12 09:35:00|15193.32|15193.32|15191.94|15191.94|15193.9|15193.9|15191.94|15191.94|0
1641980110000|2022-01-12 09:35:10|15189.98|15189.98|15188.01|15188.01|15189.98|15189.98|15188.01|15188.01|0
1641980120000|2022-01-12 09:35:20|15186.05|15186.05|15184.09|15184.09|15186.05|15186.05|15184.09|15184.09|0
1641980130000|2022-01-12 09:35:30|15182.12|15182.12|15180.16|15180.16|15182.12|15182.12|15180.16|15180.16|0
1641980140000|2022-01-12 09:35:40|15176.23|15176.23|15172.89|15172.89|15176.23|15176.23|15172.89|15172.89|0
1641980150000|2022-01-12 09:35:50|15182.7|15182.7|15184.67|15184.67|15184.67|15184.67|15182.7|15182.7|0
1641980160000|2022-01-12 09:36:00|15190.55|15190.55|15190.55|15190.55|15190.55|15190.55|15190.55|15190.55|0
1641980170000|2022-01-12 09:36:10|15189.36|15189.36|15186.96|15186.96|15189.36|15189.36|15186.96|15186.96|0
1641980180000|2022-01-12 09:36:20|15188.92|15188.92|15188.92|15188.92|15188.92|15188.92|15188.92|15188.92|0
1641980200000|2022-01-12 09:36:40|15190.89|15190.89|15190.89|15190.89|15190.89|15190.89|15190.89|15190.89|0
1641980210000|2022-01-12 09:36:50|15189.5|15189.5|15189.5|15189.5|15189.5|15189.5|15189.5|15189.5|0
1641980220000|2022-01-12 09:37:00|15190.89|15190.89|15192.85|15192.85|15192.85|15192.85|15190.89|15190.89|0
1641980290000|2022-01-12 09:38:10|15188.92|15188.92|15190.89|15190.89|15190.89|15190.89|15188.92|15188.92|0
1641980300000|2022-01-12 09:38:20|15192.27|15192.27|15190.89|15190.89|15192.27|15192.27|15190.89|15190.89|0
1641980320000|2022-01-12 09:38:40|15188.92|15188.92|15188.92|15188.92|15188.92|15188.92|15188.92|15188.92|0
1641980330000|2022-01-12 09:38:50|15190.89|15190.89|15188.92|15188.92|15190.89|15190.89|15188.92|15188.92|0
1641980340000|2022-01-12 09:39:00|15190.89|15190.89|15192.85|15192.85|15192.85|15192.85|15190.89|15190.89|0
1641980350000|2022-01-12 09:39:10|15190.89|15190.89|15190.89|15190.89|15190.89|15190.89|15190.89|15190.89|0
1641980360000|2022-01-12 09:39:20|15192.27|15192.27|15190.31|15190.31|15192.27|15192.27|15190.31|15190.31|0
1641980390000|2022-01-12 09:39:50|15191.91|15191.91|15191.91|15191.91|15191.91|15191.91|15191.91|15191.91|0
1641980400000|2022-01-12 09:40:00|15193.87|15193.87|15195.83|15195.83|15195.83|15195.83|15193.87|15193.87|0
1641980420000|2022-01-12 09:40:20|15194.45|15194.45|15195.83|15195.83|15195.83|15195.83|15194.45|15194.45|0
1641980450000|2022-01-12 09:40:50|15189.94|15189.94|15191.91|15191.91|15191.91|15191.91|15189.94|15189.94|0
1641980460000|2022-01-12 09:41:00|15193.87|15193.87|15199.76|15199.76|15199.76|15199.76|15193.87|15193.87|0
1641980470000|2022-01-12 09:41:10|15202.53|15202.53|15202.53|15202.53|15202.53|15202.53|15202.53|15202.53|0
1641980480000|2022-01-12 09:41:20|15203.34|15203.34|15203.75|15203.75|15203.75|15203.75|15203.34|15203.34|0
1641980510000|2022-01-12 09:41:50|15205.72|15205.72|15205.72|15205.72|15205.72|15205.72|15205.72|15205.72|0
1641980520000|2022-01-12 09:42:00|15209.64|15209.64|15213.57|15213.57|15213.57|15213.57|15209.64|15209.64|0
1641980530000|2022-01-12 09:42:10|15209.64|15209.64|15209.64|15209.64|15209.64|15209.64|15209.64|15209.64|0
1641980540000|2022-01-12 09:42:20|15207.68|15207.68|15207.68|15207.68|15207.68|15207.68|15207.68|15207.68|0
1641980570000|2022-01-12 09:42:50|15209.64|15209.64|15209.64|15209.64|15209.64|15209.64|15209.64|15209.64|0
1641980580000|2022-01-12 09:43:00|15211.03|15211.03|15226.38|15226.38|15232.27|15232.27|15211.03|15211.03|0
1641980590000|2022-01-12 09:43:10|15232.27|15232.27|15232.27|15232.27|15232.27|15232.27|15232.27|15232.27|0
1641980610000|2022-01-12 09:43:30|15228.34|15228.34|15228.34|15228.34|15228.34|15228.34|15228.34|15228.34|0
1641980640000|2022-01-12 09:44:00|15230.3|15230.3|15230.3|15230.3|15230.3|15230.3|15230.3|15230.3|0
1641980700000|2022-01-12 09:45:00|15231.69|15231.69|15230.3|15230.3|15231.69|15231.69|15230.3|15230.3|0
1641980720000|2022-01-12 09:45:20|15231.69|15231.69|15230.3|15230.3|15231.69|15231.69|15230.3|15230.3|0
1641980730000|2022-01-12 09:45:30|15228.34|15228.34|15226.96|15226.96|15228.34|15228.34|15226.96|15226.96|0
1641980750000|2022-01-12 09:45:50|15229.73|15229.73|15228.34|15228.34|15229.73|15229.73|15228.34|15228.34|0
1641980770000|2022-01-12 09:46:10|15224.41|15224.41|15226.38|15226.38|15226.38|15226.38|15224.41|15224.41|0
1641980790000|2022-01-12 09:46:30|15228.34|15228.34|15229.15|15229.15|15231.11|15231.11|15228.34|15228.34|0
1641980800000|2022-01-12 09:46:40|15227.76|15227.76|15227.76|15227.76|15227.76|15227.76|15227.76|15227.76|0
1641980820000|2022-01-12 09:47:00|15229.15|15229.15|15227.76|15227.76|15229.15|15229.15|15227.76|15227.76|0
1641980830000|2022-01-12 09:47:10|15229.73|15229.73|15229.73|15229.73|15229.73|15229.73|15229.73|15229.73|0
1641980880000|2022-01-12 09:48:00|15227.76|15227.76|15228.96|15228.96|15228.96|15228.96|15227.76|15227.76|0
1641980890000|2022-01-12 09:48:10|15227.76|15227.76|15227.76|15227.76|15227.76|15227.76|15227.76|15227.76|0
1641980900000|2022-01-12 09:48:20|15229.73|15229.73|15228.34|15228.34|15229.73|15229.73|15228.34|15228.34|0
1641980910000|2022-01-12 09:48:30|15232.27|15232.27|15231.46|15231.46|15234.23|15234.23|15231.46|15231.46|0
1641980940000|2022-01-12 09:49:00|15229.5|15229.5|15229.5|15229.5|15229.5|15229.5|15229.5|15229.5|0
1641980950000|2022-01-12 09:49:10|15231.46|15231.46|15233.42|15233.42|15233.42|15233.42|15231.46|15231.46|0
1641980960000|2022-01-12 09:49:20|15229.5|15229.5|15231.89|15231.89|15234.29|15234.29|15229.5|15229.5|0
1641980990000|2022-01-12 09:49:50|15227.97|15227.97|15224.04|15224.04|15227.97|15227.97|15224.04|15224.04|0
1641981000000|2022-01-12 09:50:00|15226.01|15226.01|15226.01|15226.01|15226.01|15226.01|15226.01|15226.01|0
1641981020000|2022-01-12 09:50:20|15227.26|15227.26|15225.59|15225.59|15227.26|15227.26|15225.59|15225.59|0
1641981080000|2022-01-12 09:51:20|15229.51|15229.51|15229.51|15229.51|15229.51|15229.51|15229.51|15229.51|0
1641981130000|2022-01-12 09:52:10|15230.9|15230.9|15230.9|15230.9|15230.9|15230.9|15230.9|15230.9|0
1641981150000|2022-01-12 09:52:30|15232.28|15232.28|15232.28|15232.28|15232.28|15232.28|15232.28|15232.28|0
1641981160000|2022-01-12 09:52:40|15231.87|15231.87|15231.87|15231.87|15231.87|15231.87|15231.87|15231.87|0
1641981170000|2022-01-12 09:52:50|15233.84|15233.84|15233.43|15233.43|15233.84|15233.84|15231.47|15231.47|0
1641981180000|2022-01-12 09:53:00|15235.39|15235.39|15235.39|15235.39|15235.39|15235.39|15235.39|15235.39|0
1641981190000|2022-01-12 09:53:10|15231.47|15231.47|15231.47|15231.47|15231.47|15231.47|15231.47|15231.47|0
1641981220000|2022-01-12 09:53:40|15232.72|15232.72|15236.65|15236.65|15238.61|15238.61|15232.72|15232.72|0
1641981230000|2022-01-12 09:53:50|15238.61|15238.61|15234.68|15234.68|15238.61|15238.61|15234.68|15234.68|0
1641981240000|2022-01-12 09:54:00|15236.65|15236.65|15236.65|15236.65|15236.65|15236.65|15236.65|15236.65|0
1641981250000|2022-01-12 09:54:10|15234.68|15234.68|15236.65|15236.65|15236.65|15236.65|15234.68|15234.68|0
1641981300000|2022-01-12 09:55:00|15232.72|15232.72|15236.65|15236.65|15236.65|15236.65|15228.79|15228.79|0
1641981310000|2022-01-12 09:55:10|15233.79|15233.79|15231.82|15231.82|15233.79|15233.79|15231.82|15231.82|0
1641981330000|2022-01-12 09:55:30|15232.24|15232.24|15232.24|15232.24|15232.24|15232.24|15232.24|15232.24|0
1641981340000|2022-01-12 09:55:40|15234.21|15234.21|15232.24|15232.24|15234.21|15234.21|15232.24|15232.24|0
1641981350000|2022-01-12 09:55:50|15233.63|15233.63|15233.63|15233.63|15233.63|15233.63|15233.63|15233.63|0
1641981360000|2022-01-12 09:56:00|15234.82|15234.82|15232.86|15232.86|15234.82|15234.82|15232.86|15232.86|0
1641981370000|2022-01-12 09:56:10|15234.46|15234.46|15234.46|15234.46|15234.46|15234.46|15234.46|15234.46|0
1641981380000|2022-01-12 09:56:20|15233.08|15233.08|15233.08|15233.08|15233.08|15233.08|15233.08|15233.08|0
1641981390000|2022-01-12 09:56:30|15231.11|15231.11|15231.11|15231.11|15231.11|15231.11|15231.11|15231.11|0
1641981400000|2022-01-12 09:56:40|15229.15|15229.15|15229.15|15229.15|15229.15|15229.15|15229.15|15229.15|0
1641981410000|2022-01-12 09:56:50|15235.04|15235.04|15235.04|15235.04|15237|15237|15231.11|15231.11|0
1641981490000|2022-01-12 09:58:10|15236.42|15236.42|15236.42|15236.42|15236.42|15236.42|15236.42|15236.42|0
1641981500000|2022-01-12 09:58:20|15235.04|15235.04|15236.26|15236.26|15236.26|15236.26|15235.04|15235.04|0
1641981510000|2022-01-12 09:58:30|15238.23|15238.23|15238.23|15238.23|15238.23|15238.23|15238.23|15238.23|0
1641981560000|2022-01-12 09:59:20|15240.19|15240.19|15240.19|15240.19|15240.19|15240.19|15240.19|15240.19|0
1641981580000|2022-01-12 09:59:40|15242.15|15242.15|15242.15|15242.15|15242.15|15242.15|15242.15|15242.15|0
1641981590000|2022-01-12 09:59:50|15240.77|15240.77|15240.77|15240.77|15240.77|15240.77|15240.77|15240.77|0
1641981600000|2022-01-12 10:00:00|15238|15238|15235.06|15235.06|15238|15238|15234.65|15234.65|0
1641981610000|2022-01-12 10:00:10|15233.68|15233.68|15235.64|15235.64|15235.64|15235.64|15233.68|15233.68|0
1641981620000|2022-01-12 10:00:20|15238.41|15238.41|15238.41|15238.41|15238.41|15238.41|15238.41|15238.41|0
1641981630000|2022-01-12 10:00:30|15240.37|15240.37|15238.99|15238.99|15240.37|15240.37|15238.99|15238.99|0
1641981640000|2022-01-12 10:00:40|15235.06|15235.06|15235.06|15235.06|15235.06|15235.06|15235.06|15235.06|0
1641981720000|2022-01-12 10:02:00|15235.47|15235.47|15235.47|15235.47|15235.47|15235.47|15235.47|15235.47|0
1641981730000|2022-01-12 10:02:10|15237.43|15237.43|15237.43|15237.43|15237.43|15237.43|15237.43|15237.43|0
1641981740000|2022-01-12 10:02:20|15235.47|15235.47|15239.83|15239.83|15239.83|15239.83|15235.47|15235.47|0
1641981750000|2022-01-12 10:02:30|15242.6|15242.6|15241.21|15241.21|15243.98|15243.98|15241.21|15241.21|0
1641981760000|2022-01-12 10:02:40|15243.18|15243.18|15247.1|15247.1|15247.1|15247.1|15243.18|15243.18|0
1641981780000|2022-01-12 10:03:00|15250.7|15250.7|15250.7|15250.7|15250.7|15250.7|15250.7|15250.7|0
1641981810000|2022-01-12 10:03:30|15248.73|15248.73|15248.73|15248.73|15248.73|15248.73|15248.73|15248.73|0
1641981820000|2022-01-12 10:03:40|15246.77|15246.77|15250.12|15250.12|15250.12|15250.12|15246.77|15246.77|0
1641981830000|2022-01-12 10:03:50|15246.19|15246.19|15245.39|15245.39|15246.19|15246.19|15245.39|15245.39|0
1641981840000|2022-01-12 10:04:00|15243.42|15243.42|15258.55|15258.55|15258.55|15258.55|15243.42|15243.42|0
1641981860000|2022-01-12 10:04:20|15254.62|15254.62|15254.62|15254.62|15254.62|15254.62|15254.62|15254.62|0
1641981870000|2022-01-12 10:04:30|15256.59|15256.59|15255.77|15255.77|15256.59|15256.59|15255.77|15255.77|0
1641981880000|2022-01-12 10:04:40|15257.73|15257.73|15257.73|15257.73|15257.73|15257.73|15257.73|15257.73|0
1641981890000|2022-01-12 10:04:50|15253.81|15253.81|15253.81|15253.81|15253.81|15253.81|15253.81|15253.81|0
1641981900000|2022-01-12 10:05:00|15255.77|15255.77|15257.73|15257.73|15257.73|15257.73|15255.77|15255.77|0
1641981910000|2022-01-12 10:05:10|15259.7|15259.7|15261.66|15261.66|15261.66|15261.66|15259.7|15259.7|0
1641981930000|2022-01-12 10:05:30|15260.59|15260.59|15248.81|15248.81|15260.59|15260.59|15248.81|15248.81|0
1641981960000|2022-01-12 10:06:00|15252.74|15252.74|15254.7|15254.7|15254.7|15254.7|15252.74|15252.74|0
1641982020000|2022-01-12 10:07:00|15253.64|15253.64|15253.64|15253.64|15253.64|15253.64|15253.64|15253.64|0
1641982050000|2022-01-12 10:07:30|15253.1|15253.1|15253.64|15253.64|15253.64|15253.64|15253.1|15253.1|0
1641982060000|2022-01-12 10:07:40|15252.25|15252.25|15252.25|15252.25|15252.25|15252.25|15252.25|15252.25|0
1641982100000|2022-01-12 10:08:20|15250.87|15250.87|15250.87|15250.87|15250.87|15250.87|15250.87|15250.87|0
1641982120000|2022-01-12 10:08:40|15252.25|15252.25|15252.25|15252.25|15252.25|15252.25|15252.25|15252.25|0
1641982130000|2022-01-12 10:08:50|15250.87|15250.87|15250.87|15250.87|15250.87|15250.87|15250.87|15250.87|0
1641982140000|2022-01-12 10:09:00|15249.67|15249.67|15249.67|15249.67|15249.67|15249.67|15249.67|15249.67|0
1641982150000|2022-01-12 10:09:10|15247.71|15247.71|15247.71|15247.71|15249.67|15249.67|15245.74|15245.74|0
1641982170000|2022-01-12 10:09:30|15249.09|15249.09|15249.09|15249.09|15249.09|15249.09|15249.09|15249.09|0
1641982190000|2022-01-12 10:09:50|15241.24|15241.24|15241.24|15241.24|15241.24|15241.24|15241.24|15241.24|0
1641982200000|2022-01-12 10:10:00|15239.57|15239.57|15241.08|15241.08|15241.08|15241.08|15238.31|15238.31|0
1641982210000|2022-01-12 10:10:10|15243.05|15243.05|15250.9|15250.9|15250.9|15250.9|15243.05|15243.05|0
1641982220000|2022-01-12 10:10:20|15248.93|15248.93|15248.52|15248.52|15248.93|15248.93|15248.52|15248.52|0
1641982260000|2022-01-12 10:11:00|15244.59|15244.59|15246.55|15246.55|15246.55|15246.55|15244.59|15244.59|0
1641982290000|2022-01-12 10:11:30|15248.52|15248.52|15248.52|15248.52|15248.52|15248.52|15248.52|15248.52|0
1641982310000|2022-01-12 10:11:50|15250.48|15250.48|15250.48|15250.48|15250.48|15250.48|15250.48|15250.48|0
1641982340000|2022-01-12 10:12:20|15248.52|15248.52|15252.44|15252.44|15252.44|15252.44|15248.52|15248.52|0
1641982350000|2022-01-12 10:12:30|15250.48|15250.48|15250.48|15250.48|15250.48|15250.48|15250.48|15250.48|0
1641982360000|2022-01-12 10:12:40|15252.44|15252.44|15252.44|15252.44|15252.44|15252.44|15252.44|15252.44|0
1641982370000|2022-01-12 10:12:50|15258.33|15258.33|15258.33|15258.33|15258.33|15258.33|15258.33|15258.33|0
1641982380000|2022-01-12 10:13:00|15264.22|15264.22|15268.15|15268.15|15268.15|15268.15|15264.22|15264.22|0
1641982390000|2022-01-12 10:13:10|15269.53|15269.53|15269.53|15269.53|15269.53|15269.53|15269.53|15269.53|0
1641982400000|2022-01-12 10:13:20|15267.57|15267.57|15267.57|15267.57|15267.57|15267.57|15267.57|15267.57|0
1641982470000|2022-01-12 10:14:30|15269.53|15269.53|15269.53|15269.53|15269.53|15269.53|15269.53|15269.53|0
1641982480000|2022-01-12 10:14:40|15268.15|15268.15|15266.76|15266.76|15268.15|15268.15|15266.76|15266.76|0
1641982500000|2022-01-12 10:15:00|15270.69|15270.69|15270.69|15270.69|15270.69|15270.69|15270.69|15270.69|0
1641982530000|2022-01-12 10:15:30|15272.65|15272.65|15272.65|15272.65|15272.65|15272.65|15272.65|15272.65|0
1641982540000|2022-01-12 10:15:40|15271.27|15271.27|15271.27|15271.27|15271.27|15271.27|15271.27|15271.27|0
1641982600000|2022-01-12 10:16:40|15272.65|15272.65|15271.27|15271.27|15272.65|15272.65|15271.27|15271.27|0
1641982610000|2022-01-12 10:16:50|15269.3|15269.3|15272.43|15272.43|15275.19|15275.19|15269.3|15269.3|0
1641982620000|2022-01-12 10:17:00|15268.5|15268.5|15266.54|15266.54|15268.5|15268.5|15266.54|15266.54|0
1641982630000|2022-01-12 10:17:10|15267.92|15267.92|15265.15|15265.15|15267.92|15267.92|15265.15|15265.15|0
1641982660000|2022-01-12 10:17:40|15267.11|15267.11|15271.04|15271.04|15271.04|15271.04|15267.11|15267.11|0
1641982670000|2022-01-12 10:17:50|15273|15273|15286.75|15286.75|15286.75|15286.75|15273|15273|0
1641982680000|2022-01-12 10:18:00|15284.78|15284.78|15286.75|15286.75|15286.75|15286.75|15284.78|15284.78|0
1641982700000|2022-01-12 10:18:20|15284.78|15284.78|15284.78|15284.78|15284.78|15284.78|15284.78|15284.78|0
1641982740000|2022-01-12 10:19:00|15286.75|15286.75|15285.55|15285.55|15286.75|15286.75|15285.55|15285.55|0
1641982750000|2022-01-12 10:19:10|15283.58|15283.58|15283.58|15283.58|15283.58|15283.58|15283.58|15283.58|0
1641982770000|2022-01-12 10:19:30|15282.2|15282.2|15282.2|15282.2|15282.2|15282.2|15282.2|15282.2|0
1641982790000|2022-01-12 10:19:50|15280.24|15280.24|15274.35|15274.35|15280.24|15280.24|15274.35|15274.35|0
1641982810000|2022-01-12 10:20:10|15272.38|15272.38|15272.38|15272.38|15272.38|15272.38|15272.38|15272.38|0
1641982850000|2022-01-12 10:20:50|15274.35|15274.35|15274.35|15274.35|15274.35|15274.35|15274.35|15274.35|0
1641982860000|2022-01-12 10:21:00|15275.73|15275.73|15277.69|15277.69|15277.69|15277.69|15275.73|15275.73|0
1641982870000|2022-01-12 10:21:10|15275.73|15275.73|15277.69|15277.69|15277.69|15277.69|15275.73|15275.73|0
1641982880000|2022-01-12 10:21:20|15279.66|15279.66|15279.66|15279.66|15279.66|15279.66|15279.66|15279.66|0
1641982890000|2022-01-12 10:21:30|15275.73|15275.73|15275.73|15275.73|15275.73|15275.73|15275.73|15275.73|0
1641982920000|2022-01-12 10:22:00|15277.12|15277.12|15273.19|15273.19|15277.12|15277.12|15273.19|15273.19|0
1641982950000|2022-01-12 10:22:30|15275.15|15275.15|15271.81|15271.81|15275.15|15275.15|15271.81|15271.81|0
1641982990000|2022-01-12 10:23:10|15275.73|15275.73|15269.84|15269.84|15275.73|15275.73|15269.84|15269.84|0
1641983040000|2022-01-12 10:24:00|15271.48|15271.48|15271.48|15271.48|15271.48|15271.48|15271.48|15271.48|0
1641983050000|2022-01-12 10:24:10|15273.44|15273.44|15273.44|15273.44|15273.44|15273.44|15273.44|15273.44|0
1641983060000|2022-01-12 10:24:20|15275.4|15275.4|15277.37|15277.37|15277.37|15277.37|15275.4|15275.4|0
1641983100000|2022-01-12 10:25:00|15278.75|15278.75|15276.79|15276.79|15278.75|15278.75|15276.79|15276.79|0
1641983110000|2022-01-12 10:25:10|15275.4|15275.4|15275.4|15275.4|15275.4|15275.4|15275.4|15275.4|0
1641983120000|2022-01-12 10:25:20|15274.02|15274.02|15271.48|15271.48|15274.02|15274.02|15271.48|15271.48|0
1641983170000|2022-01-12 10:26:10|15272.86|15272.86|15272.86|15272.86|15272.86|15272.86|15272.86|15272.86|0
1641983190000|2022-01-12 10:26:30|15274.82|15274.82|15274.82|15274.82|15274.82|15274.82|15274.82|15274.82|0
1641983200000|2022-01-12 10:26:40|15276.21|15276.21|15276.21|15276.21|15276.21|15276.21|15276.21|15276.21|0
1641983220000|2022-01-12 10:27:00|15274.24|15274.24|15276.21|15276.21|15276.21|15276.21|15272.28|15272.28|0
1641983230000|2022-01-12 10:27:10|15272.28|15272.28|15274.24|15274.24|15274.24|15274.24|15272.28|15272.28|0
1641983240000|2022-01-12 10:27:20|15275.63|15275.63|15274.24|15274.24|15275.63|15275.63|15274.24|15274.24|0
1641983250000|2022-01-12 10:27:30|15272.86|15272.86|15275.63|15275.63|15275.63|15275.63|15272.86|15272.86|0
1641983260000|2022-01-12 10:27:40|15274.24|15274.24|15274.24|15274.24|15274.24|15274.24|15274.24|15274.24|0
1641983270000|2022-01-12 10:27:50|15272.28|15272.28|15272.28|15272.28|15272.28|15272.28|15272.28|15272.28|0
1641983280000|2022-01-12 10:28:00|15270.32|15270.32|15271.7|15271.7|15271.7|15271.7|15270.32|15270.32|0
1641983310000|2022-01-12 10:28:30|15273.67|15273.67|15273.67|15273.67|15273.67|15273.67|15273.67|15273.67|0
1641983320000|2022-01-12 10:28:40|15274.07|15274.07|15274.07|15274.07|15274.07|15274.07|15274.07|15274.07|0
1641983330000|2022-01-12 10:28:50|15272.11|15272.11|15270.73|15270.73|15272.11|15272.11|15270.15|15270.15|0
1641983340000|2022-01-12 10:29:00|15272.69|15272.69|15272.69|15272.69|15272.69|15272.69|15272.69|15272.69|0
1641983370000|2022-01-12 10:29:30|15274.65|15274.65|15274.65|15274.65|15274.65|15274.65|15274.65|15274.65|0
1641983390000|2022-01-12 10:29:50|15276.04|15276.04|15276.04|15276.04|15276.04|15276.04|15276.04|15276.04|0
1641983430000|2022-01-12 10:30:30|15281.93|15281.93|15283.89|15283.89|15283.89|15283.89|15281.93|15281.93|0
1641983440000|2022-01-12 10:30:40|15281.93|15281.93|15289.78|15289.78|15289.78|15289.78|15281.93|15281.93|0
1641983450000|2022-01-12 10:30:50|15291.74|15291.74|15291.74|15291.74|15291.74|15291.74|15291.74|15291.74|0
1641983460000|2022-01-12 10:31:00|15293.7|15293.7|15293.7|15293.7|15293.7|15293.7|15293.7|15293.7|0
1641983470000|2022-01-12 10:31:10|15295.09|15295.09|15295.09|15295.09|15295.09|15295.09|15295.09|15295.09|0
1641983500000|2022-01-12 10:31:40|15299.01|15299.01|15299.01|15299.01|15299.01|15299.01|15299.01|15299.01|0
1641983510000|2022-01-12 10:31:50|15300.4|15300.4|15321.99|15321.99|15323.96|15323.96|15300.4|15300.4|0
1641983520000|2022-01-12 10:32:00|15320.61|15320.61|15320.61|15320.61|15320.61|15320.61|15320.61|15320.61|0
1641983530000|2022-01-12 10:32:10|15318.65|15318.65|15318.65|15318.65|15318.65|15318.65|15318.65|15318.65|0
1641983590000|2022-01-12 10:33:10|15320.03|15320.03|15320.03|15320.03|15320.03|15320.03|15320.03|15320.03|0
1641983620000|2022-01-12 10:33:40|15318.65|15318.65|15318.65|15318.65|15318.65|15318.65|15318.65|15318.65|0
1641983630000|2022-01-12 10:33:50|15317.26|15317.26|15317.26|15317.26|15317.26|15317.26|15317.26|15317.26|0
1641983640000|2022-01-12 10:34:00|15315.88|15315.88|15317.26|15317.26|15317.26|15317.26|15315.88|15315.88|0
1641983660000|2022-01-12 10:34:20|15313.33|15313.33|15313.33|15313.33|15313.33|15313.33|15313.33|15313.33|0
1641983720000|2022-01-12 10:35:20|15314.72|15314.72|15318.65|15318.65|15318.65|15318.65|15314.72|15314.72|0
1641983730000|2022-01-12 10:35:30|15320.61|15320.61|15321.19|15321.19|15322.57|15322.57|15320.61|15320.61|0
1641983750000|2022-01-12 10:35:50|15319.99|15319.99|15319.99|15319.99|15319.99|15319.99|15319.99|15319.99|0
1641983760000|2022-01-12 10:36:00|15322.76|15322.76|15321.37|15321.37|15322.76|15322.76|15321.37|15321.37|0
1641983780000|2022-01-12 10:36:20|15323.34|15323.34|15321.37|15321.37|15323.34|15323.34|15321.37|15321.37|0
1641983790000|2022-01-12 10:36:30|15323.34|15323.34|15331.19|15331.19|15331.19|15331.19|15323.34|15323.34|0
1641983800000|2022-01-12 10:36:40|15327.26|15327.26|15327.26|15327.26|15329.23|15329.23|15327.26|15327.26|0
1641983810000|2022-01-12 10:36:50|15328.65|15328.65|15327.26|15327.26|15328.65|15328.65|15327.26|15327.26|0
1641983840000|2022-01-12 10:37:20|15328.65|15328.65|15332.57|15332.57|15332.57|15332.57|15328.65|15328.65|0
1641983850000|2022-01-12 10:37:30|15333.96|15333.96|15337.88|15337.88|15337.88|15337.88|15333.96|15333.96|0
1641983860000|2022-01-12 10:37:40|15333.96|15333.96|15328.42|15328.42|15333.96|15333.96|15328.42|15328.42|0
1641983870000|2022-01-12 10:37:50|15330.38|15330.38|15330.38|15330.38|15330.38|15330.38|15330.38|15330.38|0
1641983890000|2022-01-12 10:38:10|15326.46|15326.46|15318.6|15318.6|15326.46|15326.46|15318.6|15318.6|0
1641983910000|2022-01-12 10:38:30|15320.57|15320.57|15320.57|15320.57|15320.57|15320.57|15320.57|15320.57|0
1641983920000|2022-01-12 10:38:40|15324.49|15324.49|15324.49|15324.49|15324.49|15324.49|15324.49|15324.49|0
1641983930000|2022-01-12 10:38:50|15326.46|15326.46|15326.46|15326.46|15326.46|15326.46|15326.46|15326.46|0
1641983980000|2022-01-12 10:39:40|15325.07|15325.07|15325.07|15325.07|15325.07|15325.07|15325.07|15325.07|0
1641984000000|2022-01-12 10:40:00|15327.84|15327.84|15327.84|15327.84|15327.84|15327.84|15327.84|15327.84|0
1641984010000|2022-01-12 10:40:10|15329.04|15329.04|15327.65|15327.65|15329.04|15329.04|15327.65|15327.65|0
1641984020000|2022-01-12 10:40:20|15326.4|15326.4|15320.51|15320.51|15326.4|15326.4|15320.51|15320.51|0
1641984030000|2022-01-12 10:40:30|15319.68|15319.68|15319.68|15319.68|15319.68|15319.68|15319.68|15319.68|0
1641984040000|2022-01-12 10:40:40|15323.6|15323.6|15323.6|15323.6|15323.6|15323.6|15323.6|15323.6|0
1641984050000|2022-01-12 10:40:50|15321.64|15321.64|15321.64|15321.64|15321.64|15321.64|15321.64|15321.64|0
1641984070000|2022-01-12 10:41:10|15323.6|15323.6|15335.38|15335.38|15335.38|15335.38|15322.62|15322.62|0
1641984080000|2022-01-12 10:41:20|15341.27|15341.27|15346.58|15346.58|15346.58|15346.58|15341.27|15341.27|0
1641984090000|2022-01-12 10:41:30|15347|15347|15348.38|15348.38|15348.38|15348.38|15347|15347|0
1641984100000|2022-01-12 10:41:40|15340.53|15340.53|15335.22|15335.22|15340.53|15340.53|15335.22|15335.22|0
1641984110000|2022-01-12 10:41:50|15339.15|15339.15|15341.11|15341.11|15341.11|15341.11|15339.15|15339.15|0
1641984120000|2022-01-12 10:42:00|15343.07|15343.07|15341.64|15341.64|15345.57|15345.57|15339.68|15339.68|0
1641984130000|2022-01-12 10:42:10|15335.75|15335.75|15336.29|15336.29|15337.72|15337.72|15333.79|15333.79|0
1641984160000|2022-01-12 10:42:40|15338.25|15338.25|15338.25|15338.25|15338.25|15338.25|15338.25|15338.25|0
1641984180000|2022-01-12 10:43:00|15342.17|15342.17|15344.14|15344.14|15344.14|15344.14|15342.17|15342.17|0
1641984190000|2022-01-12 10:43:10|15342.75|15342.75|15342.75|15342.75|15342.75|15342.75|15342.75|15342.75|0
1641984220000|2022-01-12 10:43:40|15338.83|15338.83|15340.79|15340.79|15340.79|15340.79|15336.86|15336.86|0
1641984270000|2022-01-12 10:44:30|15336.86|15336.86|15333.36|15333.36|15336.86|15336.86|15332.94|15332.94|0
1641984280000|2022-01-12 10:44:40|15331.39|15331.39|15331.39|15331.39|15331.39|15331.39|15331.39|15331.39|0
1641984290000|2022-01-12 10:44:50|15332.65|15332.65|15332.65|15332.65|15332.65|15332.65|15332.65|15332.65|0
1641984300000|2022-01-12 10:45:00|15330.68|15330.68|15329.3|15329.3|15330.68|15330.68|15329.3|15329.3|0
1641984310000|2022-01-12 10:45:10|15325.15|15325.15|15325.15|15325.15|15325.15|15325.15|15325.15|15325.15|0
1641984340000|2022-01-12 10:45:40|15326.53|15326.53|15326.53|15326.53|15326.53|15326.53|15326.53|15326.53|0
1641984360000|2022-01-12 10:46:00|15324.57|15324.57|15322.61|15322.61|15324.57|15324.57|15322.61|15322.61|0
1641984370000|2022-01-12 10:46:10|15323.99|15323.99|15323.99|15323.99|15323.99|15323.99|15323.99|15323.99|0
1641984400000|2022-01-12 10:46:40|15325.19|15325.19|15326.57|15326.57|15326.57|15326.57|15325.19|15325.19|0
1641984470000|2022-01-12 10:47:50|15330.5|15330.5|15330.5|15330.5|15330.5|15330.5|15330.5|15330.5|0
1641984480000|2022-01-12 10:48:00|15331.88|15331.88|15331.88|15331.88|15331.88|15331.88|15331.88|15331.88|0
1641984550000|2022-01-12 10:49:10|15333.08|15333.08|15333.08|15333.08|15333.08|15333.08|15333.08|15333.08|0
1641984570000|2022-01-12 10:49:30|15334.46|15334.46|15334.46|15334.46|15334.46|15334.46|15334.46|15334.46|0
1641984590000|2022-01-12 10:49:50|15326.61|15326.61|15320.72|15320.72|15326.61|15326.61|15318.76|15318.76|0
1641984650000|2022-01-12 10:50:50|15319.53|15319.53|15319.53|15319.53|15319.53|15319.53|15319.53|15319.53|0
1641984660000|2022-01-12 10:51:00|15315.6|15315.6|15311.67|15311.67|15315.6|15315.6|15311.67|15311.67|0
1641984680000|2022-01-12 10:51:20|15313.06|15313.06|15315.64|15315.64|15315.64|15315.64|15313.06|15313.06|0
1641984700000|2022-01-12 10:51:40|15309.75|15309.75|15311.71|15311.71|15311.71|15311.71|15309.75|15309.75|0
1641984720000|2022-01-12 10:52:00|15310.65|15310.65|15310.65|15310.65|15310.65|15310.65|15310.65|15310.65|0
1641984800000|2022-01-12 10:53:20|15308.68|15308.68|15308.68|15308.68|15308.68|15308.68|15308.68|15308.68|0
1641984810000|2022-01-12 10:53:30|15306.72|15306.72|15304.76|15304.76|15306.72|15306.72|15304.76|15304.76|0
1641984830000|2022-01-12 10:53:50|15306.14|15306.14|15306.14|15306.14|15306.14|15306.14|15306.14|15306.14|0
1641984860000|2022-01-12 10:54:20|15304.18|15304.18|15319.88|15319.88|15319.88|15319.88|15304.18|15304.18|0
1641984870000|2022-01-12 10:54:30|15315.96|15315.96|15315.96|15315.96|15315.96|15315.96|15315.96|15315.96|0
1641984900000|2022-01-12 10:55:00|15318.73|15318.73|15318.73|15318.73|15318.73|15318.73|15318.73|15318.73|0
1641984920000|2022-01-12 10:55:20|15316.76|15316.76|15316.23|15316.23|15316.76|15316.76|15315.7|15315.7|0
1641984930000|2022-01-12 10:55:30|15316.76|15316.76|15316.76|15316.76|15316.76|15316.76|15316.76|15316.76|0
1641984940000|2022-01-12 10:55:40|15315.38|15315.38|15316.76|15316.76|15316.76|15316.76|15315.38|15315.38|0
1641984980000|2022-01-12 10:56:20|15315.38|15315.38|15315.38|15315.38|15315.38|15315.38|15315.38|15315.38|0
1641985030000|2022-01-12 10:57:10|15317.34|15317.34|15317.34|15317.34|15317.34|15317.34|15317.34|15317.34|0
1641985040000|2022-01-12 10:57:20|15321.27|15321.27|15321.27|15321.27|15321.27|15321.27|15321.27|15321.27|0
1641985050000|2022-01-12 10:57:30|15322.65|15322.65|15320.69|15320.69|15322.65|15322.65|15320.69|15320.69|0
1641985060000|2022-01-12 10:57:40|15322.07|15322.07|15322.07|15322.07|15322.07|15322.07|15322.07|15322.07|0
1641985070000|2022-01-12 10:57:50|15323.27|15323.27|15321.89|15321.89|15323.27|15323.27|15321.89|15321.89|0
1641985080000|2022-01-12 10:58:00|15319.12|15319.12|15319.12|15319.12|15319.12|15319.12|15319.12|15319.12|0
1641985120000|2022-01-12 10:58:40|15320.75|15320.75|15321.98|15321.98|15321.98|15321.98|15320.75|15320.75|0
1641985130000|2022-01-12 10:58:50|15321.57|15321.57|15321.57|15321.57|15321.57|15321.57|15321.57|15321.57|0
1641985140000|2022-01-12 10:59:00|15321.16|15321.16|15319.91|15319.91|15321.16|15321.16|15319.91|15319.91|0
1641985150000|2022-01-12 10:59:10|15317.94|15317.94|15318.59|15318.59|15318.59|15318.59|15315.98|15315.98|0
1641985190000|2022-01-12 10:59:50|15319.97|15319.97|15319.97|15319.97|15319.97|15319.97|15319.97|15319.97|0
1641985200000|2022-01-12 11:00:00|15320.38|15320.38|15324.31|15324.31|15326.27|15326.27|15320.38|15320.38|0
1641985240000|2022-01-12 11:00:40|15324.84|15324.84|15324.84|15324.84|15324.84|15324.84|15324.84|15324.84|0
1641985250000|2022-01-12 11:00:50|15326.23|15326.23|15326.23|15326.23|15326.23|15326.23|15326.23|15326.23|0
1641985290000|2022-01-12 11:01:30|15328.19|15328.19|15328.19|15328.19|15328.19|15328.19|15328.19|15328.19|0
1641985300000|2022-01-12 11:01:40|15329.57|15329.57|15330.96|15330.96|15330.96|15330.96|15329.57|15329.57|0
1641985330000|2022-01-12 11:02:10|15328.99|15328.99|15334.88|15334.88|15334.88|15334.88|15328.99|15328.99|0
1641985340000|2022-01-12 11:02:20|15338.81|15338.81|15340.43|15340.43|15340.43|15340.43|15338.81|15338.81|0
1641985390000|2022-01-12 11:03:10|15341.81|15341.81|15340.43|15340.43|15343.19|15343.19|15340.43|15340.43|0
1641985400000|2022-01-12 11:03:20|15342.39|15342.39|15344.35|15344.35|15344.35|15344.35|15342.39|15342.39|0
1641985410000|2022-01-12 11:03:30|15340.43|15340.43|15338.46|15338.46|15340.43|15340.43|15338.46|15338.46|0
1641985460000|2022-01-12 11:04:20|15340.43|15340.43|15342.39|15342.39|15342.39|15342.39|15340.43|15340.43|0
1641985510000|2022-01-12 11:05:10|15340.43|15340.43|15340.43|15340.43|15340.43|15340.43|15340.43|15340.43|0
1641985520000|2022-01-12 11:05:20|15341.81|15341.81|15341.81|15341.81|15341.81|15341.81|15341.81|15341.81|0
1641985530000|2022-01-12 11:05:30|15340.43|15340.43|15340.43|15340.43|15340.43|15340.43|15340.43|15340.43|0
1641985570000|2022-01-12 11:06:10|15341.81|15341.81|15341.81|15341.81|15341.81|15341.81|15341.81|15341.81|0
1641985600000|2022-01-12 11:06:40|15335.92|15335.92|15333.96|15333.96|15335.92|15335.92|15333.96|15333.96|0
1641985610000|2022-01-12 11:06:50|15334.79|15334.79|15334.79|15334.79|15334.79|15334.79|15334.79|15334.79|0
1641985620000|2022-01-12 11:07:00|15330.87|15330.87|15330.87|15330.87|15330.87|15330.87|15330.87|15330.87|0
1641985640000|2022-01-12 11:07:20|15334.79|15334.79|15334.79|15334.79|15334.79|15334.79|15334.79|15334.79|0
1641985660000|2022-01-12 11:07:40|15332.83|15332.83|15334.79|15334.79|15334.79|15334.79|15330.87|15330.87|0
1641985720000|2022-01-12 11:08:40|15336.18|15336.18|15336.18|15336.18|15336.18|15336.18|15336.18|15336.18|0
1641985730000|2022-01-12 11:08:50|15337.56|15337.56|15336.18|15336.18|15337.56|15337.56|15336.18|15336.18|0
1641985750000|2022-01-12 11:09:10|15332.25|15332.25|15334.21|15334.21|15334.21|15334.21|15332.25|15332.25|0
1641985770000|2022-01-12 11:09:30|15332.25|15332.25|15330.29|15330.29|15332.25|15332.25|15330.29|15330.29|0
1641985780000|2022-01-12 11:09:40|15328.33|15328.33|15328.33|15328.33|15328.33|15328.33|15328.33|15328.33|0
1641985810000|2022-01-12 11:10:10|15331.09|15331.09|15331.09|15331.09|15331.09|15331.09|15331.09|15331.09|0
1641985820000|2022-01-12 11:10:20|15327.17|15327.17|15327.17|15327.17|15327.17|15327.17|15327.17|15327.17|0
1641985850000|2022-01-12 11:10:50|15323.24|15323.24|15323.24|15323.24|15323.24|15323.24|15323.24|15323.24|0
1641985860000|2022-01-12 11:11:00|15320.85|15320.85|15320.85|15320.85|15320.85|15320.85|15320.85|15320.85|0
1641985870000|2022-01-12 11:11:10|15322.23|15322.23|15320.85|15320.85|15322.23|15322.23|15320.85|15320.85|0
1641985880000|2022-01-12 11:11:20|15314.96|15314.96|15317.5|15317.5|15318.88|15318.88|15314.96|15314.96|0
1641985900000|2022-01-12 11:11:40|15309.65|15309.65|15309.65|15309.65|15309.65|15309.65|15309.65|15309.65|0
1641985910000|2022-01-12 11:11:50|15315.54|15315.54|15315.54|15315.54|15315.54|15315.54|15315.54|15315.54|0
1641985920000|2022-01-12 11:12:00|15313.57|15313.57|15313.57|15313.57|15313.57|15313.57|15313.57|15313.57|0
1641985950000|2022-01-12 11:12:30|15311.61|15311.61|15309.65|15309.65|15311.61|15311.61|15309.65|15309.65|0
1641985990000|2022-01-12 11:13:10|15311.03|15311.03|15311.03|15311.03|15311.03|15311.03|15311.03|15311.03|0
1641986000000|2022-01-12 11:13:20|15309.07|15309.07|15309.07|15309.07|15309.07|15309.07|15309.07|15309.07|0
1641986020000|2022-01-12 11:13:40|15306.29|15306.29|15306.29|15306.29|15306.29|15306.29|15306.29|15306.29|0
1641986030000|2022-01-12 11:13:50|15307.67|15307.67|15307.67|15307.67|15307.67|15307.67|15307.67|15307.67|0
1641986040000|2022-01-12 11:14:00|15308.08|15308.08|15308.08|15308.08|15308.08|15308.08|15308.08|15308.08|0
1641986050000|2022-01-12 11:14:10|15312.01|15312.01|15310.04|15310.04|15312.01|15312.01|15308.08|15308.08|0
1641986060000|2022-01-12 11:14:20|15307.28|15307.28|15303.93|15303.93|15307.28|15307.28|15303.93|15303.93|0
1641986080000|2022-01-12 11:14:40|15305.31|15305.31|15305.31|15305.31|15305.31|15305.31|15305.31|15305.31|0
1641986090000|2022-01-12 11:14:50|15303.93|15303.93|15303.93|15303.93|15303.93|15303.93|15303.93|15303.93|0
1641986100000|2022-01-12 11:15:00|15300|15300|15298.62|15298.62|15300|15300|15298.62|15298.62|0
1641986120000|2022-01-12 11:15:20|15292.73|15292.73|15292.73|15292.73|15292.73|15292.73|15292.73|15292.73|0
1641986140000|2022-01-12 11:15:40|15294.69|15294.69|15296.65|15296.65|15296.65|15296.65|15294.69|15294.69|0
1641986250000|2022-01-12 11:17:30|15297.07|15297.07|15297.07|15297.07|15297.07|15297.07|15297.07|15297.07|0
1641986260000|2022-01-12 11:17:40|15296.65|15296.65|15296.65|15296.65|15296.65|15296.65|15296.65|15296.65|0
1641986300000|2022-01-12 11:18:20|15294.69|15294.69|15294.69|15294.69|15294.69|15294.69|15294.69|15294.69|0
1641986370000|2022-01-12 11:19:30|15286.84|15286.84|15286.84|15286.84|15286.84|15286.84|15286.84|15286.84|0
1641986380000|2022-01-12 11:19:40|15285.24|15285.24|15284.71|15284.71|15285.24|15285.24|15284.71|15284.71|0
1641986400000|2022-01-12 11:20:00|15290.6|15290.6|15290.6|15290.6|15290.6|15290.6|15290.6|15290.6|0
1641986430000|2022-01-12 11:20:30|15292.56|15292.56|15292.56|15292.56|15292.56|15292.56|15292.56|15292.56|0
1641986440000|2022-01-12 11:20:40|15296.49|15296.49|15296.49|15296.49|15296.49|15296.49|15296.49|15296.49|0
1641986460000|2022-01-12 11:21:00|15302.37|15302.37|15306.3|15306.3|15306.3|15306.3|15302.37|15302.37|0
1641986490000|2022-01-12 11:21:30|15304.34|15304.34|15304.34|15304.34|15304.34|15304.34|15304.34|15304.34|0
1641986520000|2022-01-12 11:22:00|15303.93|15303.93|15303.93|15303.93|15303.93|15303.93|15303.93|15303.93|0
1641986530000|2022-01-12 11:22:10|15306.7|15306.7|15308.66|15308.66|15308.66|15308.66|15306.7|15306.7|0
1641986540000|2022-01-12 11:22:20|15307.28|15307.28|15307.28|15307.28|15307.28|15307.28|15307.28|15307.28|0
1641986550000|2022-01-12 11:22:30|15305.89|15305.89|15305.89|15305.89|15305.89|15305.89|15305.89|15305.89|0
1641986570000|2022-01-12 11:22:50|15300|15300|15300|15300|15300|15300|15300|15300|0
1641986590000|2022-01-12 11:23:10|15301.97|15301.97|15303.35|15303.35|15303.35|15303.35|15301.97|15301.97|0
1641986600000|2022-01-12 11:23:20|15301.97|15301.97|15300.58|15300.58|15301.97|15301.97|15300.58|15300.58|0
1641986620000|2022-01-12 11:23:40|15299.33|15299.33|15300.16|15300.16|15300.16|15300.16|15299.33|15299.33|0
1641986670000|2022-01-12 11:24:30|15302.13|15302.13|15302.13|15302.13|15302.13|15302.13|15302.13|15302.13|0
1641986680000|2022-01-12 11:24:40|15303.51|15303.51|15302.98|15302.98|15303.51|15303.51|15302.98|15302.98|0
1641986690000|2022-01-12 11:24:50|15304.94|15304.94|15304.94|15304.94|15304.94|15304.94|15304.94|15304.94|0
1641986890000|2022-01-12 11:28:10|15301.01|15301.01|15301.01|15301.01|15301.01|15301.01|15301.01|15301.01|0
1641986940000|2022-01-12 11:29:00|15299.63|15299.63|15301.01|15301.01|15301.01|15301.01|15299.63|15299.63|0
1641986950000|2022-01-12 11:29:10|15299.63|15299.63|15300.47|15300.47|15300.47|15300.47|15299.63|15299.63|0
1641986960000|2022-01-12 11:29:20|15299.08|15299.08|15299.08|15299.08|15299.08|15299.08|15299.08|15299.08|0
1641987020000|2022-01-12 11:30:20|15300.47|15300.47|15300.47|15300.47|15300.47|15300.47|15300.47|15300.47|0
1641987030000|2022-01-12 11:30:30|15299.21|15299.21|15298.79|15298.79|15299.21|15299.21|15298.79|15298.79|0
1641987070000|2022-01-12 11:31:10|15297.41|15297.41|15297.41|15297.41|15297.41|15297.41|15297.41|15297.41|0
1641987100000|2022-01-12 11:31:40|15296.03|15296.03|15288.17|15288.17|15296.03|15296.03|15288.17|15288.17|0
1641987110000|2022-01-12 11:31:50|15286.04|15286.04|15286.04|15286.04|15286.04|15286.04|15286.04|15286.04|0
1641987120000|2022-01-12 11:32:00|15285.21|15285.21|15285.21|15285.21|15285.21|15285.21|15285.21|15285.21|0
1641987140000|2022-01-12 11:32:20|15281.28|15281.28|15281.28|15281.28|15281.28|15281.28|15281.28|15281.28|0
1641987150000|2022-01-12 11:32:30|15283.24|15283.24|15283.24|15283.24|15283.24|15283.24|15283.24|15283.24|0
1641987160000|2022-01-12 11:32:40|15285.21|15285.21|15285.21|15285.21|15285.21|15285.21|15285.21|15285.21|0
1641987190000|2022-01-12 11:33:10|15284.14|15284.14|15284.14|15284.14|15284.14|15284.14|15284.14|15284.14|0
1641987230000|2022-01-12 11:33:50|15285.52|15285.52|15285.52|15285.52|15285.52|15285.52|15285.52|15285.52|0
1641987250000|2022-01-12 11:34:10|15284.14|15284.14|15287.75|15287.75|15288.64|15288.64|15282.76|15282.76|0
1641987260000|2022-01-12 11:34:20|15285.78|15285.78|15277.93|15277.93|15285.78|15285.78|15277.93|15277.93|0
1641987290000|2022-01-12 11:34:50|15270.08|15270.08|15270.08|15270.08|15270.08|15270.08|15270.08|15270.08|0
1641987310000|2022-01-12 11:35:10|15268.12|15268.12|15268.12|15268.12|15268.12|15268.12|15268.12|15268.12|0
1641987340000|2022-01-12 11:35:40|15270.08|15270.08|15270.08|15270.08|15270.08|15270.08|15270.08|15270.08|0
1641987360000|2022-01-12 11:36:00|15272.04|15272.04|15272.04|15272.04|15272.04|15272.04|15272.04|15272.04|0
1641987470000|2022-01-12 11:37:50|15271.63|15271.63|15271.21|15271.21|15271.63|15271.63|15271.21|15271.21|0
1641987490000|2022-01-12 11:38:10|15270.14|15270.14|15270.14|15270.14|15270.14|15270.14|15270.14|15270.14|0
1641987530000|2022-01-12 11:38:50|15272.91|15272.91|15272.91|15272.91|15272.91|15272.91|15272.91|15272.91|0
1641987540000|2022-01-12 11:39:00|15271.53|15271.53|15271.53|15271.53|15271.53|15271.53|15271.53|15271.53|0
1641987560000|2022-01-12 11:39:20|15271.93|15271.93|15274.7|15274.7|15274.7|15274.7|15271.93|15271.93|0
1641987570000|2022-01-12 11:39:30|15273.32|15273.32|15273.32|15273.32|15273.32|15273.32|15273.32|15273.32|0
1641987580000|2022-01-12 11:39:40|15274.7|15274.7|15273.32|15273.32|15274.7|15274.7|15273.32|15273.32|0
1641987600000|2022-01-12 11:40:00|15274.7|15274.7|15274.7|15274.7|15274.7|15274.7|15274.7|15274.7|0
1641987650000|2022-01-12 11:40:50|15278.63|15278.63|15276.67|15276.67|15278.63|15278.63|15276.67|15276.67|0
1641987660000|2022-01-12 11:41:00|15278.63|15278.63|15278.63|15278.63|15278.63|15278.63|15278.63|15278.63|0
1641987670000|2022-01-12 11:41:10|15281.4|15281.4|15281.4|15281.4|15281.4|15281.4|15281.4|15281.4|0
1641987720000|2022-01-12 11:42:00|15282.78|15282.78|15281.4|15281.4|15282.78|15282.78|15281.4|15281.4|0
1641987740000|2022-01-12 11:42:20|15282.78|15282.78|15282.78|15282.78|15282.78|15282.78|15282.78|15282.78|0
1641987750000|2022-01-12 11:42:30|15281.4|15281.4|15281.4|15281.4|15281.4|15281.4|15281.4|15281.4|0
1641987780000|2022-01-12 11:43:00|15283.36|15283.36|15283.36|15283.36|15283.36|15283.36|15283.36|15283.36|0
1641987800000|2022-01-12 11:43:20|15277.47|15277.47|15270.55|15270.55|15277.47|15277.47|15270.55|15270.55|0
1641987830000|2022-01-12 11:43:50|15272.51|15272.51|15272.51|15272.51|15272.51|15272.51|15272.51|15272.51|0
1641987840000|2022-01-12 11:44:00|15271.68|15271.68|15271.68|15271.68|15271.68|15271.68|15271.68|15271.68|0
1641987850000|2022-01-12 11:44:10|15273.64|15273.64|15273.64|15273.64|15273.64|15273.64|15273.64|15273.64|0
1641987860000|2022-01-12 11:44:20|15267.75|15267.75|15267.75|15267.75|15267.75|15267.75|15267.75|15267.75|0
1641987910000|2022-01-12 11:45:10|15270.69|15270.69|15270.69|15270.69|15270.69|15270.69|15270.69|15270.69|0
1641987930000|2022-01-12 11:45:30|15272.08|15272.08|15272.08|15272.08|15272.08|15272.08|15272.08|15272.08|0
1641987940000|2022-01-12 11:45:40|15270.69|15270.69|15270.69|15270.69|15270.69|15270.69|15270.69|15270.69|0
1641988080000|2022-01-12 11:48:00|15272.08|15272.08|15272.08|15272.08|15272.08|15272.08|15272.08|15272.08|0
1641988100000|2022-01-12 11:48:20|15273.06|15273.06|15275.02|15275.02|15275.02|15275.02|15273.06|15273.06|0
1641988110000|2022-01-12 11:48:30|15273.06|15273.06|15273.06|15273.06|15273.06|15273.06|15273.06|15273.06|0
1641988120000|2022-01-12 11:48:40|15274.44|15274.44|15274.44|15274.44|15274.44|15274.44|15274.44|15274.44|0
1641988170000|2022-01-12 11:49:30|15277.21|15277.21|15277.21|15277.21|15277.21|15277.21|15277.21|15277.21|0
1641988180000|2022-01-12 11:49:40|15275.83|15275.83|15275.83|15275.83|15275.83|15275.83|15275.83|15275.83|0
1641988200000|2022-01-12 11:50:00|15277.21|15277.21|15277.21|15277.21|15277.21|15277.21|15277.21|15277.21|0
1641988210000|2022-01-12 11:50:10|15275.83|15275.83|15275.83|15275.83|15275.83|15275.83|15275.83|15275.83|0
1641988300000|2022-01-12 11:51:40|15273.87|15273.87|15271.9|15271.9|15273.87|15273.87|15271.9|15271.9|0
1641988310000|2022-01-12 11:51:50|15269.94|15269.94|15269.94|15269.94|15269.94|15269.94|15269.94|15269.94|0
1641988330000|2022-01-12 11:52:10|15274.09|15274.09|15274.09|15274.09|15274.09|15274.09|15274.09|15274.09|0
1641988360000|2022-01-12 11:52:40|15276.06|15276.06|15276.06|15276.06|15276.06|15276.06|15276.06|15276.06|0
1641988420000|2022-01-12 11:53:40|15274.09|15274.09|15269.01|15269.01|15274.09|15274.09|15266.24|15266.24|0
1641988430000|2022-01-12 11:53:50|15266.24|15266.24|15266.24|15266.24|15266.24|15266.24|15266.24|15266.24|0
1641988440000|2022-01-12 11:54:00|15264.86|15264.86|15264.86|15264.86|15264.86|15264.86|15264.86|15264.86|0
1641988480000|2022-01-12 11:54:40|15258.97|15258.97|15257|15257|15258.97|15258.97|15257|15257|0
1641988490000|2022-01-12 11:54:50|15255.04|15255.04|15255.04|15255.04|15255.04|15255.04|15255.04|15255.04|0
1641988540000|2022-01-12 11:55:40|15251.12|15251.12|15251.12|15251.12|15251.12|15251.12|15251.12|15251.12|0
1641988670000|2022-01-12 11:57:50|15252.18|15252.18|15248.79|15248.79|15252.71|15252.71|15248.79|15248.79|0
1641988690000|2022-01-12 11:58:10|15250.17|15250.17|15247.4|15247.4|15250.17|15250.17|15247.4|15247.4|0
1641988710000|2022-01-12 11:58:30|15247|15247|15247|15247|15247|15247|15247|15247|0
1641988720000|2022-01-12 11:58:40|15245.03|15245.03|15245.03|15245.03|15245.03|15245.03|15245.03|15245.03|0
1641988750000|2022-01-12 11:59:10|15244.22|15244.22|15244.22|15244.22|15244.22|15244.22|15244.22|15244.22|0
1641988780000|2022-01-12 11:59:40|15236.36|15236.36|15236.36|15236.36|15236.36|15236.36|15236.36|15236.36|0
1641988810000|2022-01-12 12:00:10|15240.29|15240.29|15240.29|15240.29|15240.29|15240.29|15240.29|15240.29|0
1641988820000|2022-01-12 12:00:20|15239.09|15239.09|15239.09|15239.09|15239.09|15239.09|15239.09|15239.09|0
1641988890000|2022-01-12 12:01:30|15235.17|15235.17|15235.17|15235.17|15235.17|15235.17|15235.17|15235.17|0
1641988910000|2022-01-12 12:01:50|15239.09|15239.09|15233.2|15233.2|15239.09|15239.09|15231.24|15231.24|0
1641988920000|2022-01-12 12:02:00|15235.17|15235.17|15235.17|15235.17|15235.17|15235.17|15235.17|15235.17|0
1641988960000|2022-01-12 12:02:40|15236.55|15236.55|15236.55|15236.55|15236.55|15236.55|15236.55|15236.55|0
1641988970000|2022-01-12 12:02:50|15235.17|15235.17|15235.17|15235.17|15235.17|15235.17|15235.17|15235.17|0
1641988980000|2022-01-12 12:03:00|15233.97|15233.97|15235.35|15235.35|15235.35|15235.35|15233.97|15233.97|0
1641988990000|2022-01-12 12:03:10|15233.97|15233.97|15232.01|15232.01|15233.97|15233.97|15232.01|15232.01|0
1641989000000|2022-01-12 12:03:20|15235.93|15235.93|15237.32|15237.32|15237.32|15237.32|15235.93|15235.93|0
1641989010000|2022-01-12 12:03:30|15243.2|15243.2|15243.2|15243.2|15243.2|15243.2|15243.2|15243.2|0
1641989030000|2022-01-12 12:03:50|15244.59|15244.59|15244.59|15244.59|15244.59|15244.59|15244.59|15244.59|0
1641989040000|2022-01-12 12:04:00|15243.2|15243.2|15243.2|15243.2|15243.2|15243.2|15243.2|15243.2|0
1641989100000|2022-01-12 12:05:00|15241.24|15241.24|15242.44|15242.44|15242.44|15242.44|15241.24|15241.24|0
1641989160000|2022-01-12 12:06:00|15243.51|15243.51|15243.51|15243.51|15243.51|15243.51|15243.51|15243.51|0
1641989200000|2022-01-12 12:06:40|15244.89|15244.89|15244.89|15244.89|15244.89|15244.89|15244.89|15244.89|0
1641989220000|2022-01-12 12:07:00|15245.3|15245.3|15245.71|15245.71|15245.71|15245.71|15245.3|15245.3|0
1641989230000|2022-01-12 12:07:10|15244.87|15244.87|15244.87|15244.87|15244.87|15244.87|15244.87|15244.87|0
1641989240000|2022-01-12 12:07:20|15245.71|15245.71|15245.71|15245.71|15245.71|15245.71|15244.45|15244.45|0
1641989250000|2022-01-12 12:07:30|15231.97|15231.97|15231.97|15231.97|15231.97|15231.97|15231.97|15231.97|0
1641989270000|2022-01-12 12:07:50|15230|15230|15230|15230|15230|15230|15230|15230|0
1641989290000|2022-01-12 12:08:10|15228.04|15228.04|15228.04|15228.04|15228.04|15228.04|15228.04|15228.04|0
1641989330000|2022-01-12 12:08:50|15230|15230|15230|15230|15230|15230|15230|15230|0
1641989390000|2022-01-12 12:09:50|15228.04|15228.04|15228.04|15228.04|15228.04|15228.04|15228.04|15228.04|0
1641989410000|2022-01-12 12:10:10|15231.97|15231.97|15231.97|15231.97|15231.97|15231.97|15231.97|15231.97|0
1641989450000|2022-01-12 12:10:50|15233.03|15233.03|15233.03|15233.03|15233.03|15233.03|15233.03|15233.03|0
1641989470000|2022-01-12 12:11:10|15233.87|15233.87|15233.87|15233.87|15233.87|15233.87|15233.87|15233.87|0
1641989490000|2022-01-12 12:11:30|15227.98|15227.98|15227.98|15227.98|15227.98|15227.98|15227.98|15227.98|0
1641989510000|2022-01-12 12:11:50|15228.4|15228.4|15228.4|15228.4|15228.4|15228.4|15228.4|15228.4|0
1641989520000|2022-01-12 12:12:00|15228.93|15228.93|15228.93|15228.93|15228.93|15228.93|15228.93|15228.93|0
1641989540000|2022-01-12 12:12:20|15232.86|15232.86|15236.78|15236.78|15236.78|15236.78|15232.86|15232.86|0
1641989560000|2022-01-12 12:12:40|15238.17|15238.17|15238.58|15238.58|15238.58|15238.58|15238.17|15238.17|0
1641989570000|2022-01-12 12:12:50|15240.55|15240.55|15240.55|15240.55|15240.55|15240.55|15240.55|15240.55|0
1641989600000|2022-01-12 12:13:20|15239.16|15239.16|15235.33|15235.33|15239.16|15239.16|15233.94|15233.94|0
1641989610000|2022-01-12 12:13:30|15233.94|15233.94|15233.94|15233.94|15233.94|15233.94|15233.94|15233.94|0
1641989620000|2022-01-12 12:13:40|15231.98|15231.98|15231.98|15231.98|15231.98|15231.98|15231.98|15231.98|0
1641989640000|2022-01-12 12:14:00|15233.36|15233.36|15233.36|15233.36|15233.36|15233.36|15233.36|15233.36|0
1641989650000|2022-01-12 12:14:10|15232.3|15232.3|15232.3|15232.3|15232.3|15232.3|15232.3|15232.3|0
1641989680000|2022-01-12 12:14:40|15233.97|15233.97|15233.97|15233.97|15233.97|15233.97|15233.97|15233.97|0
1641989720000|2022-01-12 12:15:20|15233.44|15233.44|15233.44|15233.44|15233.44|15233.44|15233.44|15233.44|0
1641989730000|2022-01-12 12:15:30|15235.4|15235.4|15235.4|15235.4|15235.4|15235.4|15235.4|15235.4|0
1641989740000|2022-01-12 12:15:40|15235.82|15235.82|15235.82|15235.82|15235.82|15235.82|15235.82|15235.82|0
1641989800000|2022-01-12 12:16:40|15236.24|15236.24|15235.7|15235.7|15236.24|15236.24|15235.7|15235.7|0
1641989810000|2022-01-12 12:16:50|15237.09|15237.09|15235.7|15235.7|15237.09|15237.09|15235.7|15235.7|0
1641989820000|2022-01-12 12:17:00|15234.5|15234.5|15233.12|15233.12|15234.5|15234.5|15233.12|15233.12|0
1641989890000|2022-01-12 12:18:10|15231.16|15231.16|15227.23|15227.23|15231.16|15231.16|15227.23|15227.23|0
1641989900000|2022-01-12 12:18:20|15223.31|15223.31|15223.31|15223.31|15223.31|15223.31|15223.31|15223.31|0
1641989910000|2022-01-12 12:18:30|15224.69|15224.69|15226.07|15226.07|15226.07|15226.07|15224.69|15224.69|0
1641989930000|2022-01-12 12:18:50|15226.49|15226.49|15226.49|15226.49|15226.49|15226.49|15226.49|15226.49|0
1641989970000|2022-01-12 12:19:30|15220.6|15220.6|15216.68|15216.68|15220.6|15220.6|15216.68|15216.68|0
1641989980000|2022-01-12 12:19:40|15212.75|15212.75|15210.79|15210.79|15212.75|15212.75|15210.79|15210.79|0
1641989990000|2022-01-12 12:19:50|15209.4|15209.4|15208.02|15208.02|15209.4|15209.4|15208.02|15208.02|0
1641990000000|2022-01-12 12:20:00|15211.95|15211.95|15204.99|15204.99|15211.95|15211.95|15204.99|15204.99|0
1641990020000|2022-01-12 12:20:20|15206.95|15206.95|15206.37|15206.37|15208.92|15208.92|15204.99|15204.99|0
1641990040000|2022-01-12 12:20:40|15207.21|15207.21|15207.21|15207.21|15207.21|15207.21|15207.21|15207.21|0
1641990050000|2022-01-12 12:20:50|15208.59|15208.59|15208.59|15208.59|15208.59|15208.59|15208.59|15208.59|0
1641990100000|2022-01-12 12:21:40|15209.43|15209.43|15209.43|15209.43|15209.43|15209.43|15209.43|15209.43|0
1641990130000|2022-01-12 12:22:10|15213.36|15213.36|15212.94|15212.94|15213.36|15213.36|15212.94|15212.94|0
1641990140000|2022-01-12 12:22:20|15212.52|15212.52|15212.52|15212.52|15212.52|15212.52|15212.52|15212.52|0
1641990160000|2022-01-12 12:22:40|15212.94|15212.94|15212.94|15212.94|15212.94|15212.94|15212.94|15212.94|0
1641990190000|2022-01-12 12:23:10|15210.98|15210.98|15212.78|15212.78|15212.78|15212.78|15210.98|15210.98|0
1641990230000|2022-01-12 12:23:50|15213.31|15213.31|15207|15207|15213.31|15213.31|15207|15207|0
1641990240000|2022-01-12 12:24:00|15205.04|15205.04|15208.97|15208.97|15208.97|15208.97|15205.04|15205.04|0
1641990250000|2022-01-12 12:24:10|15210.93|15210.93|15208.97|15208.97|15210.93|15210.93|15208.97|15208.97|0
1641990260000|2022-01-12 12:24:20|15210.16|15210.16|15210.16|15210.16|15210.16|15210.16|15210.16|15210.16|0
1641990280000|2022-01-12 12:24:40|15210.58|15210.58|15210.58|15210.58|15210.58|15210.58|15210.58|15210.58|0
1641990300000|2022-01-12 12:25:00|15210.05|15210.05|15210.05|15210.05|15210.05|15210.05|15210.05|15210.05|0
1641990310000|2022-01-12 12:25:10|15210.47|15210.47|15210.47|15210.47|15210.47|15210.47|15210.47|15210.47|0
1641990330000|2022-01-12 12:25:30|15211.3|15211.3|15211.3|15211.3|15211.3|15211.3|15211.3|15211.3|0
1641990380000|2022-01-12 12:26:20|15213.27|15213.27|15213.27|15213.27|15213.27|15213.27|15213.27|15213.27|0
1641990420000|2022-01-12 12:27:00|15207.38|15207.38|15207.38|15207.38|15207.38|15207.38|15207.38|15207.38|0
1641990470000|2022-01-12 12:27:50|15205.41|15205.41|15203.45|15203.45|15205.41|15205.41|15203.45|15203.45|0
1641990480000|2022-01-12 12:28:00|15202.07|15202.07|15205.99|15205.99|15205.99|15205.99|15202.07|15202.07|0
1641990560000|2022-01-12 12:29:20|15207.96|15207.96|15207.96|15207.96|15207.96|15207.96|15207.96|15207.96|0
1641990570000|2022-01-12 12:29:30|15206.57|15206.57|15205.19|15205.19|15206.57|15206.57|15205.19|15205.19|0
1641990580000|2022-01-12 12:29:40|15203.8|15203.8|15203.8|15203.8|15203.8|15203.8|15203.8|15203.8|0
1641990600000|2022-01-12 12:30:00|15206.57|15206.57|15206.57|15206.57|15206.57|15206.57|15206.57|15206.57|0
1641990610000|2022-01-12 12:30:10|15202.65|15202.65|15202.65|15202.65|15202.65|15202.65|15202.65|15202.65|0
1641990620000|2022-01-12 12:30:20|15202.23|15202.23|15200.97|15200.97|15202.23|15202.23|15200.97|15200.97|0
1641990650000|2022-01-12 12:30:50|15199.01|15199.01|15202.94|15202.94|15202.94|15202.94|15197.05|15197.05|0
1641990660000|2022-01-12 12:31:00|15204.9|15204.9|15204.9|15204.9|15204.9|15204.9|15204.9|15204.9|0
1641990670000|2022-01-12 12:31:10|15206.86|15206.86|15206.86|15206.86|15206.86|15206.86|15206.86|15206.86|0
1641990760000|2022-01-12 12:32:40|15208.83|15208.83|15208.83|15208.83|15208.83|15208.83|15208.83|15208.83|0
1641990770000|2022-01-12 12:32:50|15210.79|15210.79|15210.79|15210.79|15210.79|15210.79|15210.79|15210.79|0
1641990780000|2022-01-12 12:33:00|15212.17|15212.17|15209.63|15209.63|15212.17|15212.17|15208.25|15208.25|0
1641990810000|2022-01-12 12:33:30|15211.02|15211.02|15211.02|15211.02|15211.02|15211.02|15211.02|15211.02|0
1641990830000|2022-01-12 12:33:50|15212.98|15212.98|15212.98|15212.98|15214.36|15214.36|15212.98|15212.98|0
1641990840000|2022-01-12 12:34:00|15211.59|15211.59|15210.21|15210.21|15211.59|15211.59|15210.21|15210.21|0
1641990850000|2022-01-12 12:34:10|15211.59|15211.59|15211.59|15211.59|15211.59|15211.59|15211.59|15211.59|0
1641990880000|2022-01-12 12:34:40|15213.56|15213.56|15217.48|15217.48|15221.41|15221.41|15213.56|15213.56|0
1641990940000|2022-01-12 12:35:40|15219.45|15219.45|15219.45|15219.45|15219.45|15219.45|15219.45|15219.45|0
1641990980000|2022-01-12 12:36:20|15215.52|15215.52|15217.48|15217.48|15217.48|15217.48|15215.52|15215.52|0
1641991060000|2022-01-12 12:37:40|15211.59|15211.59|15223.37|15223.37|15225.34|15225.34|15211.59|15211.59|0
1641991070000|2022-01-12 12:37:50|15222.17|15222.17|15223.56|15223.56|15223.56|15223.56|15222.17|15222.17|0
1641991080000|2022-01-12 12:38:00|15225.52|15225.52|15226.91|15226.91|15226.91|15226.91|15225.52|15225.52|0
1641991090000|2022-01-12 12:38:10|15225.52|15225.52|15225.52|15225.52|15225.52|15225.52|15225.52|15225.52|0
1641991170000|2022-01-12 12:39:30|15223.56|15223.56|15217.67|15217.67|15223.56|15223.56|15217.67|15217.67|0
1641991200000|2022-01-12 12:40:00|15213.74|15213.74|15213.74|15213.74|15213.74|15213.74|15213.74|15213.74|0
1641991260000|2022-01-12 12:41:00|15212.36|15212.36|15212.36|15212.36|15212.36|15212.36|15212.36|15212.36|0
1641991310000|2022-01-12 12:41:50|15213.61|15213.61|15212.78|15212.78|15213.61|15213.61|15212.78|15212.78|0
1641991360000|2022-01-12 12:42:40|15208.85|15208.85|15208.85|15208.85|15208.85|15208.85|15206.89|15206.89|0
1641991400000|2022-01-12 12:43:20|15207.47|15207.47|15207.47|15207.47|15207.47|15207.47|15207.47|15207.47|0
1641991420000|2022-01-12 12:43:40|15203.54|15203.54|15201.58|15201.58|15203.54|15203.54|15201.58|15201.58|0
1641991440000|2022-01-12 12:44:00|15200.19|15200.19|15198.81|15198.81|15200.19|15200.19|15198.81|15198.81|0
1641991450000|2022-01-12 12:44:10|15197.43|15197.43|15194.66|15194.66|15197.43|15197.43|15194.66|15194.66|0
1641991480000|2022-01-12 12:44:40|15196.04|15196.04|15196.04|15196.04|15196.04|15196.04|15196.04|15196.04|0
1641991500000|2022-01-12 12:45:00|15197.43|15197.43|15200.19|15200.19|15200.19|15200.19|15197.43|15197.43|0
1641991510000|2022-01-12 12:45:10|15198.81|15198.81|15199.34|15199.34|15199.34|15199.34|15198.81|15198.81|0
1641991520000|2022-01-12 12:45:20|15196.57|15196.57|15196.57|15196.57|15196.57|15196.57|15196.57|15196.57|0
1641991540000|2022-01-12 12:45:40|15200.5|15200.5|15203.27|15203.27|15203.27|15203.27|15200.5|15200.5|0
1641991570000|2022-01-12 12:46:10|15204.65|15204.65|15204.65|15204.65|15204.65|15204.65|15204.65|15204.65|0
1641991660000|2022-01-12 12:47:40|15200.73|15200.73|15200.73|15200.73|15200.73|15200.73|15200.73|15200.73|0
1641991670000|2022-01-12 12:47:50|15201.14|15201.14|15201.54|15201.54|15201.54|15201.54|15201.14|15201.14|0
1641991720000|2022-01-12 12:48:40|15205.47|15205.47|15201.54|15201.54|15205.47|15205.47|15201.54|15201.54|0
1641991740000|2022-01-12 12:49:00|15202.93|15202.93|15202.93|15202.93|15202.93|15202.93|15202.93|15202.93|0
1641991760000|2022-01-12 12:49:20|15208.82|15208.82|15206.05|15206.05|15208.82|15208.82|15206.05|15206.05|0
1641991770000|2022-01-12 12:49:30|15205.63|15205.63|15201.19|15201.19|15205.63|15205.63|15201.19|15201.19|0
1641991790000|2022-01-12 12:49:50|15199.23|15199.23|15199.23|15199.23|15199.23|15199.23|15199.23|15199.23|0
1641991800000|2022-01-12 12:50:00|15201.19|15201.19|15201.19|15201.19|15201.19|15201.19|15201.19|15201.19|0
1641991810000|2022-01-12 12:50:10|15202.57|15202.57|15202.57|15202.57|15202.57|15202.57|15202.57|15202.57|0
1641991890000|2022-01-12 12:51:30|15196.69|15196.69|15196.69|15196.69|15196.69|15196.69|15196.69|15196.69|0
1641992110000|2022-01-12 12:55:10|15194.72|15194.72|15194.72|15194.72|15194.72|15194.72|15194.72|15194.72|0
1641992160000|2022-01-12 12:56:00|15192.76|15192.76|15196.69|15196.69|15196.69|15196.69|15192.76|15192.76|0
1641992170000|2022-01-12 12:56:10|15195.62|15195.62|15190.4|15190.4|15195.62|15195.62|15190.4|15190.4|0
1641992180000|2022-01-12 12:56:20|15189.56|15189.56|15189.56|15189.56|15189.56|15189.56|15189.56|15189.56|0
1641992240000|2022-01-12 12:57:20|15190.95|15190.95|15190.95|15190.95|15190.95|15190.95|15190.95|15190.95|0
1641992310000|2022-01-12 12:58:30|15192.33|15192.33|15192.33|15192.33|15192.33|15192.33|15192.33|15192.33|0
1641992350000|2022-01-12 12:59:10|15191.91|15191.91|15192.33|15192.33|15192.33|15192.33|15191.91|15191.91|0
1641992360000|2022-01-12 12:59:20|15191.13|15191.13|15189.94|15189.94|15191.13|15191.13|15189.94|15189.94|0
1641992400000|2022-01-12 13:00:00|15191.9|15191.9|15193.28|15193.28|15193.28|15193.28|15191.9|15191.9|0
1641992450000|2022-01-12 13:00:50|15191.32|15191.32|15191.32|15191.32|15191.32|15191.32|15191.32|15191.32|0
1641992470000|2022-01-12 13:01:10|15187.39|15187.39|15187.39|15187.39|15187.39|15187.39|15187.39|15187.39|0
1641992480000|2022-01-12 13:01:20|15181.51|15181.51|15178.16|15178.16|15181.51|15181.51|15178.16|15178.16|0
1641992520000|2022-01-12 13:02:00|15176.2|15176.2|15176.2|15176.2|15176.2|15176.2|15176.2|15176.2|0
1641992580000|2022-01-12 13:03:00|15177.39|15177.39|15178.59|15178.59|15178.59|15178.59|15177.39|15177.39|0
1641992600000|2022-01-12 13:03:20|15180.55|15180.55|15180.55|15180.55|15180.55|15180.55|15180.55|15180.55|0
1641992610000|2022-01-12 13:03:30|15183.32|15183.32|15183.32|15183.32|15183.32|15183.32|15183.32|15183.32|0
1641992620000|2022-01-12 13:03:40|15181.36|15181.36|15181.36|15181.36|15181.36|15181.36|15181.36|15181.36|0
1641992630000|2022-01-12 13:03:50|15182.43|15182.43|15182.43|15182.43|15182.43|15182.43|15182.43|15182.43|0
1641992680000|2022-01-12 13:04:40|15188.32|15188.32|15189.7|15189.7|15189.7|15189.7|15188.32|15188.32|0
1641992690000|2022-01-12 13:04:50|15191.66|15191.66|15193.05|15193.05|15193.05|15193.05|15191.66|15191.66|0
1641992700000|2022-01-12 13:05:00|15191.66|15191.66|15191.66|15191.66|15191.66|15191.66|15191.66|15191.66|0
1641992730000|2022-01-12 13:05:30|15189.7|15189.7|15181.85|15181.85|15189.7|15189.7|15181.85|15181.85|0
1641992760000|2022-01-12 13:06:00|15183.23|15183.23|15183.23|15183.23|15183.23|15183.23|15183.23|15183.23|0
1641992790000|2022-01-12 13:06:30|15179.31|15179.31|15179.31|15179.31|15179.31|15179.31|15179.31|15179.31|0
1641992820000|2022-01-12 13:07:00|15182.07|15182.07|15182.07|15182.07|15182.07|15182.07|15182.07|15182.07|0
1641992920000|2022-01-12 13:08:40|15180.11|15180.11|15176.76|15176.76|15180.11|15180.11|15176.76|15176.76|0
1641993090000|2022-01-12 13:11:30|15172.84|15172.84|15172.84|15172.84|15172.84|15172.84|15172.84|15172.84|0
1641993100000|2022-01-12 13:11:40|15168.91|15168.91|15164.99|15164.99|15168.91|15168.91|15164.99|15164.99|0
1641993110000|2022-01-12 13:11:50|15166.95|15166.95|15163.84|15163.84|15166.95|15166.95|15163.84|15163.84|0
1641993120000|2022-01-12 13:12:00|15161.88|15161.88|15158.71|15158.71|15161.88|15161.88|15158.71|15158.71|0
1641993130000|2022-01-12 13:12:10|15162.64|15162.64|15162.64|15162.64|15162.64|15162.64|15162.64|15162.64|0
1641993140000|2022-01-12 13:12:20|15156.75|15156.75|15154.79|15154.79|15156.75|15156.75|15154.79|15154.79|0
1641993160000|2022-01-12 13:12:40|15148.9|15148.9|15148.9|15148.9|15148.9|15148.9|15148.9|15148.9|0
1641993170000|2022-01-12 13:12:50|15154.79|15154.79|15154.79|15154.79|15154.79|15154.79|15152.83|15152.83|0
1641993180000|2022-01-12 13:13:00|15156.75|15156.75|15156.75|15156.75|15156.75|15156.75|15156.75|15156.75|0
1641993240000|2022-01-12 13:14:00|15157.29|15157.29|15158.35|15158.35|15158.35|15158.35|15157.29|15157.29|0
1641993250000|2022-01-12 13:14:10|15159.42|15159.42|15160.36|15160.36|15160.36|15160.36|15159.42|15159.42|0
1641993280000|2022-01-12 13:14:40|15161.74|15161.74|15159.78|15159.78|15161.74|15161.74|15159.78|15159.78|0
1641993340000|2022-01-12 13:15:40|15158.4|15158.4|15156.43|15156.43|15158.4|15158.4|15156.43|15156.43|0
1641993360000|2022-01-12 13:16:00|15158.4|15158.4|15158.4|15158.4|15158.4|15158.4|15158.4|15158.4|0
1641993380000|2022-01-12 13:16:20|15160.36|15160.36|15160.36|15160.36|15160.36|15160.36|15160.36|15160.36|0
1641993390000|2022-01-12 13:16:30|15148.58|15148.58|15148.58|15148.58|15148.58|15148.58|15148.58|15148.58|0
1641993400000|2022-01-12 13:16:40|15154.47|15154.47|15154.47|15154.47|15154.47|15154.47|15154.47|15154.47|0
1641993450000|2022-01-12 13:17:30|15156.43|15156.43|15156.97|15156.97|15156.97|15156.97|15155.37|15155.37|0
1641993470000|2022-01-12 13:17:50|15158.35|15158.35|15158.35|15158.35|15158.35|15158.35|15158.35|15158.35|0
1641993480000|2022-01-12 13:18:00|15156.75|15156.75|15156.75|15156.75|15156.75|15156.75|15156.75|15156.75|0
1641993500000|2022-01-12 13:18:20|15162.64|15162.64|15162.64|15162.64|15162.64|15162.64|15162.64|15162.64|0
1641993570000|2022-01-12 13:19:30|15160.68|15160.68|15160.68|15160.68|15160.68|15160.68|15160.68|15160.68|0
1641993580000|2022-01-12 13:19:40|15162.64|15162.64|15162.64|15162.64|15162.64|15162.64|15162.64|15162.64|0
1641993590000|2022-01-12 13:19:50|15164.6|15164.6|15164.6|15164.6|15164.6|15164.6|15164.6|15164.6|0
1641993600000|2022-01-12 13:20:00|15168.53|15168.53|15168.53|15168.53|15168.53|15168.53|15168.53|15168.53|0
1641993610000|2022-01-12 13:20:10|15164.6|15164.6|15164.6|15164.6|15164.6|15164.6|15164.6|15164.6|0
1641993620000|2022-01-12 13:20:20|15166.57|15166.57|15166.57|15166.57|15166.57|15166.57|15166.57|15166.57|0
1641993680000|2022-01-12 13:21:20|15168.53|15168.53|15168.53|15168.53|15168.53|15168.53|15168.53|15168.53|0
1641993720000|2022-01-12 13:22:00|15170.49|15170.49|15170.49|15170.49|15170.49|15170.49|15170.49|15170.49|0
1641993760000|2022-01-12 13:22:40|15171.69|15171.69|15179.54|15179.54|15179.54|15179.54|15171.69|15171.69|0
1641993770000|2022-01-12 13:22:50|15183.47|15183.47|15179.54|15179.54|15183.47|15183.47|15179.54|15179.54|0
1641993800000|2022-01-12 13:23:20|15177.58|15177.58|15177.58|15177.58|15177.58|15177.58|15177.58|15177.58|0
1641993830000|2022-01-12 13:23:50|15179.54|15179.54|15169.73|15169.73|15179.54|15179.54|15169.73|15169.73|0
1641993840000|2022-01-12 13:24:00|15171.69|15171.69|15171.69|15171.69|15171.69|15171.69|15171.69|15171.69|0
1641993850000|2022-01-12 13:24:10|15167.76|15167.76|15166.38|15166.38|15167.76|15167.76|15161.87|15161.87|0
1641993860000|2022-01-12 13:24:20|15165.18|15165.18|15166.57|15166.57|15168.53|15168.53|15165.18|15165.18|0
1641993870000|2022-01-12 13:24:30|15169.33|15169.33|15170.72|15170.72|15170.72|15170.72|15169.33|15169.33|0
1641993880000|2022-01-12 13:24:40|15169.33|15169.33|15169.33|15169.33|15169.33|15169.33|15169.33|15169.33|0
1641993890000|2022-01-12 13:24:50|15167.37|15167.37|15167.37|15167.37|15169.33|15169.33|15167.37|15167.37|0
1641993900000|2022-01-12 13:25:00|15165.99|15165.99|15165.99|15165.99|15165.99|15165.99|15165.99|15165.99|0
1641993920000|2022-01-12 13:25:20|15167.95|15167.95|15165.99|15165.99|15167.95|15167.95|15165.99|15165.99|0
1641993930000|2022-01-12 13:25:30|15160.1|15160.1|15164.02|15164.02|15164.02|15164.02|15160.1|15160.1|0
1641993980000|2022-01-12 13:26:20|15165.99|15165.99|15165.99|15165.99|15165.99|15165.99|15165.99|15165.99|0
1641994020000|2022-01-12 13:27:00|15164.02|15164.02|15164.02|15164.02|15164.02|15164.02|15164.02|15164.02|0
1641994040000|2022-01-12 13:27:20|15165.99|15165.99|15165.99|15165.99|15165.99|15165.99|15165.99|15165.99|0
1641994110000|2022-01-12 13:28:30|15160.1|15160.1|15160.1|15160.1|15160.1|15160.1|15160.1|15160.1|0
1641994130000|2022-01-12 13:28:50|15162.06|15162.06|15164.02|15164.02|15164.02|15164.02|15162.06|15162.06|0
1641994140000|2022-01-12 13:29:00|15160.1|15160.1|15160.1|15160.1|15160.1|15160.1|15160.1|15160.1|0
1641994170000|2022-01-12 13:29:30|15162.06|15162.06|15156.17|15156.17|15162.06|15162.06|15156.17|15156.17|0
1641994180000|2022-01-12 13:29:40|15150.28|15150.28|15150.28|15150.28|15150.28|15150.28|15148.32|15148.32|0
1641994200000|2022-01-12 13:30:00|15148.32|15148.32|15159.97|15159.97|15159.97|15159.97|15143.86|15143.86|0
1641994210000|2022-01-12 13:30:10|15160.38|15160.38|15159|15159|15160.38|15160.38|15159|15159|0
1641994220000|2022-01-12 13:30:20|15164.89|15164.89|15164.89|15164.89|15164.89|15164.89|15164.89|15164.89|0
1641994290000|2022-01-12 13:31:30|15166.08|15166.08|15168.05|15168.05|15168.05|15168.05|15166.08|15166.08|0
1641994320000|2022-01-12 13:32:00|15169.11|15169.11|15173.04|15173.04|15173.04|15173.04|15169.11|15169.11|0
1641994330000|2022-01-12 13:32:10|15173.46|15173.46|15161.68|15161.68|15173.46|15173.46|15161.68|15161.68|0
1641994350000|2022-01-12 13:32:30|15151.86|15151.86|15150.31|15150.31|15151.86|15151.86|15150.31|15150.31|0
1641994360000|2022-01-12 13:32:40|15150.73|15150.73|15165.27|15165.27|15165.27|15165.27|15150.73|15150.73|0
1641994370000|2022-01-12 13:32:50|15163.31|15163.31|15163.31|15163.31|15163.31|15163.31|15163.31|15163.31|0
1641994410000|2022-01-12 13:33:30|15167.24|15167.24|15163.31|15163.31|15167.24|15167.24|15163.31|15163.31|0
1641994420000|2022-01-12 13:33:40|15165.27|15165.27|15164.86|15164.86|15165.27|15165.27|15164.86|15164.86|0
1641994430000|2022-01-12 13:33:50|15164.44|15164.44|15162.48|15162.48|15164.44|15164.44|15162.48|15162.48|0
1641994440000|2022-01-12 13:34:00|15160.51|15160.51|15160.51|15160.51|15160.51|15160.51|15160.51|15160.51|0
1641994460000|2022-01-12 13:34:20|15162.48|15162.48|15162.48|15162.48|15162.48|15162.48|15162.48|15162.48|0
1641994500000|2022-01-12 13:35:00|15168.36|15168.36|15168.36|15168.36|15168.36|15168.36|15168.36|15168.36|0
1641994510000|2022-01-12 13:35:10|15169.75|15169.75|15169.75|15169.75|15169.75|15169.75|15169.75|15169.75|0
1641994520000|2022-01-12 13:35:20|15168.36|15168.36|15168.36|15168.36|15168.36|15168.36|15168.36|15168.36|0
1641994530000|2022-01-12 13:35:30|15172.29|15172.29|15172.29|15172.29|15172.29|15172.29|15172.29|15172.29|0
1641994560000|2022-01-12 13:36:00|15173.67|15173.67|15173.67|15173.67|15173.67|15173.67|15173.67|15173.67|0
1641994570000|2022-01-12 13:36:10|15174.87|15174.87|15174.87|15174.87|15174.87|15174.87|15174.87|15174.87|0
1641994590000|2022-01-12 13:36:30|15175.71|15175.71|15175.71|15175.71|15175.71|15175.71|15175.71|15175.71|0
1641994600000|2022-01-12 13:36:40|15177.67|15177.67|15179.63|15179.63|15179.63|15179.63|15177.67|15177.67|0
1641994620000|2022-01-12 13:37:00|15182.4|15182.4|15185.75|15185.75|15185.75|15185.75|15182.4|15182.4|0
1641994630000|2022-01-12 13:37:10|15184.37|15184.37|15184.37|15184.37|15185.75|15185.75|15184.37|15184.37|0
1641994680000|2022-01-12 13:38:00|15196.14|15196.14|15201.46|15201.46|15201.46|15201.46|15196.14|15196.14|0
1641994730000|2022-01-12 13:38:50|15202.65|15202.65|15203.85|15203.85|15203.85|15203.85|15202.65|15202.65|0
1641994750000|2022-01-12 13:39:10|15205.24|15205.24|15205.24|15205.24|15205.24|15205.24|15205.24|15205.24|0
1641994760000|2022-01-12 13:39:20|15213.09|15213.09|15218.98|15218.98|15218.98|15218.98|15213.09|15213.09|0
1641994780000|2022-01-12 13:39:40|15220.94|15220.94|15220.94|15220.94|15220.94|15220.94|15220.94|15220.94|0
1641994800000|2022-01-12 13:40:00|15226.83|15226.83|15226.83|15226.83|15226.83|15226.83|15226.83|15226.83|0
1641994820000|2022-01-12 13:40:20|15228.21|15228.21|15228.21|15228.21|15228.21|15228.21|15228.21|15228.21|0
1641994830000|2022-01-12 13:40:30|15229.6|15229.6|15229.6|15229.6|15229.6|15229.6|15229.6|15229.6|0
1641994860000|2022-01-12 13:41:00|15228.21|15228.21|15228.21|15228.21|15228.21|15228.21|15228.21|15228.21|0
1641994890000|2022-01-12 13:41:30|15220.36|15220.36|15220.36|15220.36|15220.36|15220.36|15220.36|15220.36|0
1641994900000|2022-01-12 13:41:40|15219.83|15219.83|15215.68|15215.68|15219.83|15219.83|15215.68|15215.68|0
1641994910000|2022-01-12 13:41:50|15214.29|15214.29|15215.96|15215.96|15215.96|15215.96|15214.29|15214.29|0
1641994940000|2022-01-12 13:42:20|15217.35|15217.35|15217.35|15217.35|15217.35|15217.35|15217.35|15217.35|0
1641994950000|2022-01-12 13:42:30|15215.96|15215.96|15215.96|15215.96|15215.96|15215.96|15215.96|15215.96|0
1641994960000|2022-01-12 13:42:40|15215.43|15215.43|15215.43|15215.43|15215.43|15215.43|15215.43|15215.43|0
1641994980000|2022-01-12 13:43:00|15219.36|15219.36|15219.36|15219.36|15219.36|15219.36|15219.36|15219.36|0
1641995020000|2022-01-12 13:43:40|15217.39|15217.39|15217.39|15217.39|15217.39|15217.39|15217.39|15217.39|0
1641995040000|2022-01-12 13:44:00|15216.97|15216.97|15216.97|15216.97|15216.97|15216.97|15216.97|15216.97|0
1641995090000|2022-01-12 13:44:50|15213.05|15213.05|15202.83|15202.83|15213.05|15213.05|15202.83|15202.83|0
1641995100000|2022-01-12 13:45:00|15206.75|15206.75|15202.83|15202.83|15206.75|15206.75|15202.83|15202.83|0
1641995110000|2022-01-12 13:45:10|15201.44|15201.44|15200.06|15200.06|15202.83|15202.83|15200.06|15200.06|0
1641995120000|2022-01-12 13:45:20|15200.47|15200.47|15200.47|15200.47|15200.47|15200.47|15200.06|15200.06|0
1641995150000|2022-01-12 13:45:50|15204.4|15204.4|15203.2|15203.2|15204.4|15204.4|15203.2|15203.2|0
1641995170000|2022-01-12 13:46:10|15201.24|15201.24|15200.83|15200.83|15201.24|15201.24|15200.83|15200.83|0
1641995180000|2022-01-12 13:46:20|15198.87|15198.87|15200.41|15200.41|15200.83|15200.83|15198.87|15198.87|0
1641995190000|2022-01-12 13:46:30|15199.58|15199.58|15197.61|15197.61|15199.58|15199.58|15197.61|15197.61|0
1641995200000|2022-01-12 13:46:40|15195.65|15195.65|15195.65|15195.65|15195.65|15195.65|15195.65|15195.65|0
1641995220000|2022-01-12 13:47:00|15191.73|15191.73|15191.73|15191.73|15191.73|15191.73|15191.73|15191.73|0
1641995230000|2022-01-12 13:47:10|15190.13|15190.13|15190.13|15190.13|15190.13|15190.13|15190.13|15190.13|0
1641995240000|2022-01-12 13:47:20|15194.05|15194.05|15192.67|15192.67|15194.05|15194.05|15192.67|15192.67|0
1641995250000|2022-01-12 13:47:30|15192.26|15192.26|15194.2|15194.2|15194.2|15194.2|15191.42|15191.42|0
1641995260000|2022-01-12 13:47:40|15195.43|15195.43|15195.43|15195.43|15195.43|15195.43|15195.43|15195.43|0
1641995290000|2022-01-12 13:48:10|15199.35|15199.35|15199.35|15199.35|15199.35|15199.35|15199.35|15199.35|0
1641995300000|2022-01-12 13:48:20|15199.76|15199.76|15199.76|15199.76|15199.76|15199.76|15199.76|15199.76|0
1641995330000|2022-01-12 13:48:50|15198.38|15198.38|15195.61|15195.61|15198.38|15198.38|15195.61|15195.61|0
1641995340000|2022-01-12 13:49:00|15195.2|15195.2|15195.2|15195.2|15195.2|15195.2|15195.2|15195.2|0
1641995350000|2022-01-12 13:49:10|15193.82|15193.82|15193.82|15193.82|15193.82|15193.82|15193.82|15193.82|0
1641995360000|2022-01-12 13:49:20|15197.74|15197.74|15197.89|15197.89|15199.27|15199.27|15195.35|15195.35|0
1641995460000|2022-01-12 13:51:00|15201.81|15201.81|15203.78|15203.78|15203.78|15203.78|15201.81|15201.81|0
1641995480000|2022-01-12 13:51:20|15205.74|15205.74|15205.74|15205.74|15205.74|15205.74|15205.74|15205.74|0
1641995500000|2022-01-12 13:51:40|15207.7|15207.7|15207.7|15207.7|15207.7|15207.7|15207.7|15207.7|0
1641995540000|2022-01-12 13:52:20|15209.67|15209.67|15209.67|15209.67|15209.67|15209.67|15209.67|15209.67|0
1641995550000|2022-01-12 13:52:30|15212.44|15212.44|15215.2|15215.2|15215.2|15215.2|15212.44|15212.44|0
1641995570000|2022-01-12 13:52:50|15213.24|15213.24|15213.24|15213.24|15213.24|15213.24|15213.24|15213.24|0
1641995580000|2022-01-12 13:53:00|15212.04|15212.04|15212.04|15212.04|15212.04|15212.04|15212.04|15212.04|0
1641995600000|2022-01-12 13:53:20|15214.01|15214.01|15208.12|15208.12|15214.01|15214.01|15208.12|15208.12|0
1641995710000|2022-01-12 13:55:10|15207.7|15207.7|15207.7|15207.7|15207.7|15207.7|15207.7|15207.7|0
1641995740000|2022-01-12 13:55:40|15209.08|15209.08|15217.33|15217.33|15217.33|15217.33|15209.08|15209.08|0
1641995750000|2022-01-12 13:55:50|15219.29|15219.29|15219.29|15219.29|15219.29|15219.29|15219.29|15219.29|0
1641995760000|2022-01-12 13:56:00|15221.69|15221.69|15221.69|15221.69|15221.69|15221.69|15221.69|15221.69|0
1641995780000|2022-01-12 13:56:20|15225.62|15225.62|15229.54|15229.54|15231.51|15231.51|15225.62|15225.62|0
1641995790000|2022-01-12 13:56:30|15225.62|15225.62|15219.77|15219.77|15225.62|15225.62|15219.77|15219.77|0
1641995800000|2022-01-12 13:56:40|15220.18|15220.18|15220.18|15220.18|15220.18|15220.18|15220.18|15220.18|0
1641995850000|2022-01-12 13:57:30|15219.76|15219.76|15209.95|15209.95|15219.76|15219.76|15207.99|15207.99|0
1641995870000|2022-01-12 13:57:50|15207.99|15207.99|15206.02|15206.02|15207.99|15207.99|15206.02|15206.02|0
1641995880000|2022-01-12 13:58:00|15204.06|15204.06|15194.24|15194.24|15204.06|15204.06|15194.24|15194.24|0
1641995890000|2022-01-12 13:58:10|15193.83|15193.83|15193.83|15193.83|15193.83|15193.83|15193.83|15193.83|0
1641995940000|2022-01-12 13:59:00|15193.41|15193.41|15199.3|15199.3|15199.3|15199.3|15193.41|15193.41|0
1641995950000|2022-01-12 13:59:10|15200.68|15200.68|15200.68|15200.68|15200.68|15200.68|15200.68|15200.68|0
1641995960000|2022-01-12 13:59:20|15199.3|15199.3|15199.3|15199.3|15199.3|15199.3|15199.3|15199.3|0
1641996010000|2022-01-12 14:00:10|15200.68|15200.68|15200.68|15200.68|15200.68|15200.68|15200.68|15200.68|0
1641996020000|2022-01-12 14:00:20|15202.64|15202.64|15204.03|15204.03|15204.03|15204.03|15202.64|15202.64|0
1641996050000|2022-01-12 14:00:50|15207.96|15207.96|15207.96|15207.96|15207.96|15207.96|15207.96|15207.96|0
1641996060000|2022-01-12 14:01:00|15209.92|15209.92|15209.92|15209.92|15209.92|15209.92|15209.92|15209.92|0
1641996080000|2022-01-12 14:01:20|15211.88|15211.88|15211.88|15211.88|15211.88|15211.88|15211.88|15211.88|0
1641996110000|2022-01-12 14:01:50|15209.92|15209.92|15209.92|15209.92|15209.92|15209.92|15209.92|15209.92|0
1641996140000|2022-01-12 14:02:20|15205.99|15205.99|15205.99|15205.99|15205.99|15205.99|15205.99|15205.99|0
1641996170000|2022-01-12 14:02:50|15209.92|15209.92|15208.28|15208.28|15209.92|15209.92|15208.28|15208.28|0
1641996190000|2022-01-12 14:03:10|15209.48|15209.48|15208.72|15208.72|15210.68|15210.68|15208.72|15208.72|0
1641996210000|2022-01-12 14:03:30|15209.25|15209.25|15209.25|15209.25|15209.25|15209.25|15209.25|15209.25|0
1641996230000|2022-01-12 14:03:50|15207.87|15207.87|15206.48|15206.48|15207.87|15207.87|15206.48|15206.48|0
1641996240000|2022-01-12 14:04:00|15205.1|15205.1|15205.1|15205.1|15205.1|15205.1|15203.14|15203.14|0
1641996270000|2022-01-12 14:04:30|15201.17|15201.17|15201.17|15201.17|15201.17|15201.17|15201.17|15201.17|0
1641996320000|2022-01-12 14:05:20|15199.79|15199.79|15199.79|15199.79|15199.79|15199.79|15199.79|15199.79|0
1641996330000|2022-01-12 14:05:30|15205.68|15205.68|15203.71|15203.71|15205.68|15205.68|15203.71|15203.71|0
1641996360000|2022-01-12 14:06:00|15202.33|15202.33|15200.37|15200.37|15202.33|15202.33|15200.37|15200.37|0
1641996370000|2022-01-12 14:06:10|15201.56|15201.56|15201.56|15201.56|15201.56|15201.56|15201.56|15201.56|0
1641996380000|2022-01-12 14:06:20|15203.53|15203.53|15203.53|15203.53|15203.53|15203.53|15203.53|15203.53|0
1641996400000|2022-01-12 14:06:40|15205.49|15205.49|15203.53|15203.53|15205.49|15205.49|15203.53|15203.53|0
1641996410000|2022-01-12 14:06:50|15204.91|15204.91|15204.91|15204.91|15204.91|15204.91|15204.91|15204.91|0
1641996440000|2022-01-12 14:07:20|15202.95|15202.95|15199.02|15199.02|15202.95|15202.95|15199.02|15199.02|0
1641996450000|2022-01-12 14:07:30|15195.1|15195.1|15195.1|15195.1|15195.1|15195.1|15195.1|15195.1|0
1641996460000|2022-01-12 14:07:40|15193.13|15193.13|15193.13|15193.13|15193.13|15193.13|15193.13|15193.13|0
1641996470000|2022-01-12 14:07:50|15194.52|15194.52|15197.87|15197.87|15197.87|15197.87|15194.52|15194.52|0
1641996480000|2022-01-12 14:08:00|15198.68|15198.68|15202.61|15202.61|15202.61|15202.61|15198.68|15198.68|0
1641996520000|2022-01-12 14:08:40|15201.41|15201.41|15201.41|15201.41|15201.41|15201.41|15201.41|15201.41|0
1641996550000|2022-01-12 14:09:10|15202.79|15202.79|15202.79|15202.79|15202.79|15202.79|15202.79|15202.79|0
1641996560000|2022-01-12 14:09:20|15201.41|15201.41|15198.64|15198.64|15201.41|15201.41|15198.64|15198.64|0
1641996570000|2022-01-12 14:09:30|15200.03|15200.03|15200.03|15200.03|15200.03|15200.03|15200.03|15200.03|0
1641996620000|2022-01-12 14:10:20|15197.89|15197.89|15193.97|15193.97|15197.89|15197.89|15193.97|15193.97|0
1641996650000|2022-01-12 14:10:50|15190.04|15190.04|15190.04|15190.04|15190.04|15190.04|15190.04|15190.04|0
1641996690000|2022-01-12 14:11:30|15184.15|15184.15|15184.15|15184.15|15184.15|15184.15|15184.15|15184.15|0
1641996700000|2022-01-12 14:11:40|15180.23|15180.23|15184.15|15184.15|15184.15|15184.15|15180.23|15180.23|0
1641996710000|2022-01-12 14:11:50|15186.12|15186.12|15186.12|15186.12|15186.12|15186.12|15186.12|15186.12|0
1641996720000|2022-01-12 14:12:00|15188.08|15188.08|15186.12|15186.12|15188.08|15188.08|15186.12|15186.12|0
1641996790000|2022-01-12 14:13:10|15188.08|15188.08|15188.08|15188.08|15188.08|15188.08|15188.08|15188.08|0
1641996810000|2022-01-12 14:13:30|15184.15|15184.15|15184.15|15184.15|15184.15|15184.15|15184.15|15184.15|0
1641996860000|2022-01-12 14:14:20|15188.08|15188.08|15188.08|15188.08|15188.08|15188.08|15188.08|15188.08|0
1641996870000|2022-01-12 14:14:30|15190.04|15190.04|15193.97|15193.97|15193.97|15193.97|15190.04|15190.04|0
1641996900000|2022-01-12 14:15:00|15197.89|15197.89|15197.89|15197.89|15197.89|15197.89|15197.89|15197.89|0
1641996920000|2022-01-12 14:15:20|15197.48|15197.48|15197.48|15197.48|15197.48|15197.48|15197.48|15197.48|0
1641996930000|2022-01-12 14:15:30|15198.86|15198.86|15198.86|15198.86|15198.86|15198.86|15198.86|15198.86|0
1641996940000|2022-01-12 14:15:40|15202.79|15202.79|15201.4|15201.4|15202.79|15202.79|15201.4|15201.4|0
1641996950000|2022-01-12 14:15:50|15202.79|15202.79|15206.71|15206.71|15206.71|15206.71|15202.79|15202.79|0
1641996960000|2022-01-12 14:16:00|15208.67|15208.67|15208.67|15208.67|15208.67|15208.67|15208.67|15208.67|0
1641996970000|2022-01-12 14:16:10|15210.64|15210.64|15210.64|15210.64|15210.64|15210.64|15210.64|15210.64|0
1641997000000|2022-01-12 14:16:40|15211.06|15211.06|15205.17|15205.17|15211.06|15211.06|15205.17|15205.17|0
1641997050000|2022-01-12 14:17:30|15203.78|15203.78|15203.78|15203.78|15203.78|15203.78|15203.78|15203.78|0
1641997090000|2022-01-12 14:18:10|15201.82|15201.82|15203.78|15203.78|15203.78|15203.78|15201.82|15201.82|0
1641997100000|2022-01-12 14:18:20|15202.56|15202.56|15202.56|15202.56|15202.56|15202.56|15202.56|15202.56|0
1641997150000|2022-01-12 14:19:10|15203.94|15203.94|15203.94|15203.94|15203.94|15203.94|15203.94|15203.94|0
1641997190000|2022-01-12 14:19:50|15201.98|15201.98|15205.9|15205.9|15205.9|15205.9|15201.98|15201.98|0
1641997210000|2022-01-12 14:20:10|15203.14|15203.14|15201.75|15201.75|15203.14|15203.14|15201.75|15201.75|0
1641997220000|2022-01-12 14:20:20|15200.37|15200.37|15158.49|15158.49|15200.37|15200.37|15158.49|15158.49|0
1641997230000|2022-01-12 14:20:30|15153.64|15153.64|15159.87|15159.87|15175.1|15175.1|15145.34|15145.34|0
1641997240000|2022-01-12 14:20:40|15157.1|15157.1|15152.26|15152.26|15159.87|15159.87|15152.26|15152.26|0
1641997250000|2022-01-12 14:20:50|15153.64|15153.64|15170.72|15170.72|15170.72|15170.72|15150.87|15150.87|0
1641997260000|2022-01-12 14:21:00|15173.49|15173.49|15173.49|15173.49|15177.64|15177.64|15172.1|15172.1|0
1641997270000|2022-01-12 14:21:10|15165.18|15165.18|15156.48|15156.48|15165.18|15165.18|15153.71|15153.71|0
1641997280000|2022-01-12 14:21:20|15156.67|15156.67|15157.87|15157.87|15157.87|15157.87|15152.52|15152.52|0
1641997290000|2022-01-12 14:21:30|15164.79|15164.79|15167.4|15167.4|15167.4|15167.4|15164.79|15164.79|0
1641997310000|2022-01-12 14:21:50|15175.7|15175.7|15182.63|15182.63|15182.63|15182.63|15175.7|15175.7|0
1641997320000|2022-01-12 14:22:00|15178.47|15178.47|15172.94|15172.94|15178.47|15178.47|15172.94|15172.94|0
1641997330000|2022-01-12 14:22:10|15174.32|15174.32|15159.9|15159.9|15174.32|15174.32|15156.55|15156.55|0
1641997350000|2022-01-12 14:22:30|15155.05|15155.05|15150.9|15150.9|15155.05|15155.05|15148.82|15148.82|0
1641997360000|2022-01-12 14:22:40|15146.05|15146.05|15140.52|15140.52|15146.05|15146.05|15140.52|15140.52|0
1641997370000|2022-01-12 14:22:50|15135.67|15135.67|15132.21|15132.21|15139.13|15139.13|15132.21|15132.21|0
1641997380000|2022-01-12 14:23:00|15130.25|15130.25|15130.94|15130.94|15130.94|15130.94|15130.25|15130.25|0
1641997390000|2022-01-12 14:23:10|15139.94|15139.94|15158.5|15158.5|15158.5|15158.5|15139.94|15139.94|0
1641997400000|2022-01-12 14:23:20|15157.12|15157.12|15151.58|15151.58|15157.12|15157.12|15151.58|15151.58|0
1641997410000|2022-01-12 14:23:30|15154.35|15154.35|15149.39|15149.39|15156.31|15156.31|15149.39|15149.39|0
1641997420000|2022-01-12 14:23:40|15153.54|15153.54|15145.24|15145.24|15153.54|15153.54|15145.24|15145.24|0
1641997430000|2022-01-12 14:23:50|15143.16|15143.16|15143.16|15143.16|15143.16|15143.16|15143.16|15143.16|0
1641997440000|2022-01-12 14:24:00|15141.2|15141.2|15142.58|15142.58|15150.89|15150.89|15141.2|15141.2|0
1641997450000|2022-01-12 14:24:10|15140.62|15140.62|15140.62|15140.62|15140.62|15140.62|15140.62|15140.62|0
1641997460000|2022-01-12 14:24:20|15144.08|15144.08|15134.39|15134.39|15144.08|15144.08|15134.39|15134.39|0
1641997470000|2022-01-12 14:24:30|15138.32|15138.32|15127.58|15127.58|15138.32|15138.32|15127.58|15127.58|0
1641997480000|2022-01-12 14:24:40|15121.35|15121.35|15121.82|15121.82|15121.82|15121.82|15117.89|15117.89|0
1641997490000|2022-01-12 14:24:50|15123.89|15123.89|15126.26|15126.26|15126.26|15126.26|15123.89|15123.89|0
1641997500000|2022-01-12 14:25:00|15124.29|15124.29|15133.18|15133.18|15133.18|15133.18|15124.29|15124.29|0
1641997510000|2022-01-12 14:25:10|15135.14|15135.14|15122.68|15122.68|15135.14|15135.14|15122.68|15122.68|0
1641997520000|2022-01-12 14:25:20|15119.91|15119.91|15118.71|15118.71|15119.91|15119.91|15115.25|15115.25|0
1641997530000|2022-01-12 14:25:30|15115.25|15115.25|15112.48|15112.48|15117.33|15117.33|15112.48|15112.48|0
1641997540000|2022-01-12 14:25:40|15110.52|15110.52|15104.98|15104.98|15110.52|15110.52|15102.22|15102.22|0
1641997550000|2022-01-12 14:25:50|15111.21|15111.21|15107.06|15107.06|15111.21|15111.21|15107.06|15107.06|0
1641997560000|2022-01-12 14:26:00|15109.83|15109.83|15113.87|15113.87|15113.87|15113.87|15109.83|15109.83|0
1641997570000|2022-01-12 14:26:10|15114.4|15114.4|15123.87|15123.87|15123.87|15123.87|15114.4|15114.4|0
1641997580000|2022-01-12 14:26:20|15134.25|15134.25|15129.4|15129.4|15134.25|15134.25|15129.4|15129.4|0
1641997590000|2022-01-12 14:26:30|15127.44|15127.44|15128.82|15128.82|15128.82|15128.82|15127.44|15127.44|0
1641997600000|2022-01-12 14:26:40|15134.36|15134.36|15139.9|15139.9|15139.9|15139.9|15134.36|15134.36|0
1641997610000|2022-01-12 14:26:50|15150.28|15150.28|15150.86|15150.86|15154.21|15154.21|15150.28|15150.28|0
1641997620000|2022-01-12 14:27:00|15151.93|15151.93|15156.08|15156.08|15156.08|15156.08|15151.93|15151.93|0
1641997650000|2022-01-12 14:27:30|15152.62|15152.62|15160.23|15160.23|15160.23|15160.23|15152.62|15152.62|0
1641997660000|2022-01-12 14:27:40|15154.34|15154.34|15149.38|15149.38|15156.31|15156.31|15149.38|15149.38|0
1641997670000|2022-01-12 14:27:50|15157.69|15157.69|15157.69|15157.69|15157.69|15157.69|15157.69|15157.69|0
1641997680000|2022-01-12 14:28:00|15159.65|15159.65|15158.27|15158.27|15159.65|15159.65|15158.27|15158.27|0
1641997690000|2022-01-12 14:28:10|15156.31|15156.31|15153.54|15153.54|15156.31|15156.31|15153.54|15153.54|0
1641997700000|2022-01-12 14:28:20|15152.84|15152.84|15156.84|15156.84|15156.84|15156.84|15152.84|15152.84|0
1641997710000|2022-01-12 14:28:30|15154.07|15154.07|15154.07|15154.07|15154.07|15154.07|15154.07|15154.07|0
1641997720000|2022-01-12 14:28:40|15152.69|15152.69|15152.69|15152.69|15152.69|15152.69|15152.69|15152.69|0
1641997730000|2022-01-12 14:28:50|15151.3|15151.3|15150.61|15150.61|15151.3|15151.3|15150.61|15150.61|0
1641997750000|2022-01-12 14:29:10|15149.92|15149.92|15152.57|15152.57|15152.57|15152.57|15149.92|15149.92|0
1641997760000|2022-01-12 14:29:20|15158.8|15158.8|15156.84|15156.84|15158.8|15158.8|15156.73|15156.73|0
1641997770000|2022-01-12 14:29:30|15158.22|15158.22|15155.45|15155.45|15159.61|15159.61|15155.45|15155.45|0
1641997780000|2022-01-12 14:29:40|15155.99|15155.99|15155.99|15155.99|15155.99|15155.99|15155.99|15155.99|0
1641997790000|2022-01-12 14:29:50|15157.37|15157.37|15158.76|15158.76|15158.76|15158.76|15157.37|15157.37|0
1641997800000|2022-01-12 14:30:00|15160.72|15160.72|15165.46|15165.46|15165.46|15165.46|15160.72|15160.72|0
1641997810000|2022-01-12 14:30:10|15166.66|15166.66|15168.62|15168.62|15170.59|15170.59|15166.66|15166.66|0
1641997850000|2022-01-12 14:30:50|15170.59|15170.59|15170.59|15170.59|15170.59|15170.59|15170.59|15170.59|0
1641997860000|2022-01-12 14:31:00|15173.35|15173.35|15173.35|15173.35|15173.35|15173.35|15173.35|15173.35|0
1641997870000|2022-01-12 14:31:10|15179.24|15179.24|15180.63|15180.63|15183.4|15183.4|15179.24|15179.24|0
1641997880000|2022-01-12 14:31:20|15182.01|15182.01|15182.01|15182.01|15182.01|15182.01|15182.01|15182.01|0
1641997890000|2022-01-12 14:31:30|15180.63|15180.63|15180.63|15180.63|15180.63|15180.63|15179.24|15179.24|0
1641997900000|2022-01-12 14:31:40|15177.86|15177.86|15177.86|15177.86|15177.86|15177.86|15177.86|15177.86|0
1641997920000|2022-01-12 14:32:00|15178.28|15178.28|15178.28|15178.28|15179.66|15179.66|15176.89|15176.89|0
1641997930000|2022-01-12 14:32:10|15179.53|15179.53|15179.3|15179.3|15180.92|15180.92|15175.38|15175.38|0
1641997940000|2022-01-12 14:32:20|15181.27|15181.27|15182.05|15182.05|15182.47|15182.47|15181.27|15181.27|0
1641997950000|2022-01-12 14:32:30|15181.21|15181.21|15172.67|15172.67|15181.21|15181.21|15172.67|15172.67|0
1641997960000|2022-01-12 14:32:40|15170.7|15170.7|15168.74|15168.74|15172.67|15172.67|15168.74|15168.74|0
1641997970000|2022-01-12 14:32:50|15170.7|15170.7|15160.89|15160.89|15170.7|15170.7|15160.89|15160.89|0
1641997980000|2022-01-12 14:33:00|15164.81|15164.81|15170.7|15170.7|15170.7|15170.7|15164.81|15164.81|0
1641997990000|2022-01-12 14:33:10|15166.78|15166.78|15162.85|15162.85|15166.78|15166.78|15162.85|15162.85|0
1641998000000|2022-01-12 14:33:20|15163.54|15163.54|15166.31|15166.31|15166.31|15166.31|15163.54|15163.54|0
1641998020000|2022-01-12 14:33:40|15167.7|15167.7|15172.2|15172.2|15174.97|15174.97|15167.7|15167.7|0
1641998030000|2022-01-12 14:33:50|15170.24|15170.24|15172.2|15172.2|15172.2|15172.2|15170.24|15170.24|0
1641998040000|2022-01-12 14:34:00|15170.82|15170.82|15171.4|15171.4|15171.4|15171.4|15169.43|15169.43|0
1641998050000|2022-01-12 14:34:10|15170.7|15170.7|15172.67|15172.67|15172.67|15172.67|15170.7|15170.7|0
1641998070000|2022-01-12 14:34:30|15171.97|15171.97|15170.7|15170.7|15171.97|15171.97|15170.01|15170.01|0
1641998080000|2022-01-12 14:34:40|15168.74|15168.74|15168.74|15168.74|15168.74|15168.74|15168.74|15168.74|0
1641998090000|2022-01-12 14:34:50|15163.9|15163.9|15164.59|15164.59|15164.59|15164.59|15163.9|15163.9|0
1641998100000|2022-01-12 14:35:00|15163.52|15163.52|15157.57|15157.57|15163.52|15163.52|15157.57|15157.57|0
1641998110000|2022-01-12 14:35:10|15156.37|15156.37|15155.17|15155.17|15156.37|15156.37|15155.17|15155.17|0
1641998120000|2022-01-12 14:35:20|15154.48|15154.48|15154.48|15154.48|15154.48|15154.48|15154.48|15154.48|0
1641998130000|2022-01-12 14:35:30|15152.52|15152.52|15142.7|15142.7|15152.52|15152.52|15142.7|15142.7|0
1641998140000|2022-01-12 14:35:40|15144.66|15144.66|15143.47|15143.47|15144.66|15144.66|15143.47|15143.47|0
1641998150000|2022-01-12 14:35:50|15147.39|15147.39|15145.43|15145.43|15147.39|15147.39|15145.43|15145.43|0
1641998160000|2022-01-12 14:36:00|15145.84|15145.84|15145.84|15145.84|15145.84|15145.84|15145.84|15145.84|0
1641998170000|2022-01-12 14:36:10|15147.8|15147.8|15151.37|15151.37|15153.34|15153.34|15147.8|15147.8|0
1641998190000|2022-01-12 14:36:30|15154.14|15154.14|15154.14|15154.14|15154.14|15154.14|15154.14|15154.14|0
1641998200000|2022-01-12 14:36:40|15153.31|15153.31|15150.54|15150.54|15153.31|15153.31|15150.54|15150.54|0
1641998210000|2022-01-12 14:36:50|15148.46|15148.46|15146.38|15146.38|15148.46|15148.46|15146.38|15146.38|0
1641998220000|2022-01-12 14:37:00|15148.35|15148.35|15141.2|15141.2|15148.35|15148.35|15137.27|15137.27|0
1641998230000|2022-01-12 14:37:10|15143.16|15143.16|15143.16|15143.16|15143.16|15143.16|15143.16|15143.16|0
1641998240000|2022-01-12 14:37:20|15141.2|15141.2|15137.05|15137.05|15141.2|15141.2|15137.05|15137.05|0
1641998250000|2022-01-12 14:37:30|15135.66|15135.66|15139.12|15139.12|15139.12|15139.12|15135.66|15135.66|0
1641998260000|2022-01-12 14:37:40|15143.05|15143.05|15143.05|15143.05|15143.05|15143.05|15143.05|15143.05|0
1641998270000|2022-01-12 14:37:50|15141.09|15141.09|15143.48|15143.48|15143.48|15143.48|15141.09|15141.09|0
1641998280000|2022-01-12 14:38:00|15148.33|15148.33|15149.02|15149.02|15149.02|15149.02|15148.33|15148.33|0
1641998290000|2022-01-12 14:38:10|15147.06|15147.06|15146.34|15146.34|15147.06|15147.06|15145.09|15145.09|0
1641998300000|2022-01-12 14:38:20|15144.37|15144.37|15147.63|15147.63|15147.63|15147.63|15143.48|15143.48|0
1641998310000|2022-01-12 14:38:30|15150.4|15150.4|15150.4|15150.4|15150.4|15150.4|15150.4|15150.4|0
1641998320000|2022-01-12 14:38:40|15148.44|15148.44|15148.44|15148.44|15148.44|15148.44|15146.47|15146.47|0
1641998330000|2022-01-12 14:38:50|15147.74|15147.74|15147.74|15147.74|15147.74|15147.74|15147.74|15147.74|0
1641998340000|2022-01-12 14:39:00|15145.67|15145.67|15145.67|15145.67|15145.67|15145.67|15145.67|15145.67|0
1641998350000|2022-01-12 14:39:10|15148.06|15148.06|15146.1|15146.1|15148.06|15148.06|15146.1|15146.1|0
1641998360000|2022-01-12 14:39:20|15148.06|15148.06|15148.06|15148.06|15148.06|15148.06|15148.06|15148.06|0
1641998370000|2022-01-12 14:39:30|15155.68|15155.68|15155.68|15155.68|15155.68|15155.68|15155.68|15155.68|0
1641998380000|2022-01-12 14:39:40|15153.71|15153.71|15153.71|15153.71|15153.71|15153.71|15153.71|15153.71|0
1641998390000|2022-01-12 14:39:50|15155.1|15155.1|15152.33|15152.33|15155.1|15155.1|15152.33|15152.33|0
1641998400000|2022-01-12 14:40:00|15154.29|15154.29|15156.26|15156.26|15162.15|15162.15|15154.29|15154.29|0
1641998410000|2022-01-12 14:40:10|15154.18|15154.18|15153.49|15153.49|15154.18|15154.18|15153.49|15153.49|0
1641998440000|2022-01-12 14:40:40|15153.91|15153.91|15149.98|15149.98|15153.91|15153.91|15149.98|15149.98|0
1641998450000|2022-01-12 14:40:50|15146.05|15146.05|15151.36|15151.36|15151.36|15151.36|15146.05|15146.05|0
1641998460000|2022-01-12 14:41:00|15153.33|15153.33|15151.36|15151.36|15153.33|15153.33|15151.36|15151.36|0
1641998470000|2022-01-12 14:41:10|15152.06|15152.06|15151.36|15151.36|15154.13|15154.13|15151.36|15151.36|0
1641998480000|2022-01-12 14:41:20|15152.75|15152.75|15152.75|15152.75|15152.75|15152.75|15152.75|15152.75|0
1641998490000|2022-01-12 14:41:30|15156.21|15156.21|15156.21|15156.21|15156.21|15156.21|15156.21|15156.21|0
1641998500000|2022-01-12 14:41:40|15155.01|15155.01|15155.01|15155.01|15155.01|15155.01|15155.01|15155.01|0
1641998510000|2022-01-12 14:41:50|15154.32|15154.32|15152.08|15152.08|15154.85|15154.85|15152.08|15152.08|0
1641998520000|2022-01-12 14:42:00|15150.7|15150.7|15152.66|15152.66|15152.66|15152.66|15150.7|15150.7|0
1641998530000|2022-01-12 14:42:10|15150.7|15150.7|15149.86|15149.86|15150.7|15150.7|15149.86|15149.86|0
1641998560000|2022-01-12 14:42:40|15151.83|15151.83|15150.44|15150.44|15152.52|15152.52|15150.44|15150.44|0
1641998570000|2022-01-12 14:42:50|15153.21|15153.21|15153.21|15153.21|15153.21|15153.21|15153.21|15153.21|0
1641998580000|2022-01-12 14:43:00|15153.9|15153.9|15149.98|15149.98|15153.9|15153.9|15149.98|15149.98|0
1641998590000|2022-01-12 14:43:10|15147.9|15147.9|15147.9|15147.9|15147.9|15147.9|15147.9|15147.9|0
1641998600000|2022-01-12 14:43:20|15149.86|15149.86|15149.86|15149.86|15149.86|15149.86|15149.86|15149.86|0
1641998610000|2022-01-12 14:43:30|15151.83|15151.83|15150.83|15150.83|15151.83|15151.83|15149.44|15149.44|0
1641998620000|2022-01-12 14:43:40|15150.14|15150.14|15150.14|15150.14|15150.14|15150.14|15150.14|15150.14|0
1641998640000|2022-01-12 14:44:00|15148.94|15148.94|15148.94|15148.94|15148.94|15148.94|15148.94|15148.94|0
1641998650000|2022-01-12 14:44:10|15151.02|15151.02|15147.05|15147.05|15151.71|15151.71|15147.05|15147.05|0
1641998670000|2022-01-12 14:44:30|15147.74|15147.74|15147.74|15147.74|15147.74|15147.74|15147.74|15147.74|0
1641998680000|2022-01-12 14:44:40|15148.43|15148.43|15148.43|15148.43|15148.43|15148.43|15148.43|15148.43|0
1641998690000|2022-01-12 14:44:50|15149.13|15149.13|15149.13|15149.13|15149.13|15149.13|15149.13|15149.13|0
1641998700000|2022-01-12 14:45:00|15153.05|15153.05|15156.98|15156.98|15156.98|15156.98|15153.05|15153.05|0
1641998710000|2022-01-12 14:45:10|15158.36|15158.36|15154.9|15154.9|15158.36|15158.36|15154.9|15154.9|0
1641998720000|2022-01-12 14:45:20|15152.13|15152.13|15150.75|15150.75|15152.13|15152.13|15150.75|15150.75|0
1641998740000|2022-01-12 14:45:40|15151.95|15151.95|15151.95|15151.95|15151.95|15151.95|15151.95|15151.95|0
1641998750000|2022-01-12 14:45:50|15152.64|15152.64|15151.95|15151.95|15153.33|15153.33|15151.95|15151.95|0
1641998760000|2022-01-12 14:46:00|15149.18|15149.18|15149.18|15149.18|15149.18|15149.18|15149.18|15149.18|0
1641998770000|2022-01-12 14:46:10|15155.07|15155.07|15151.83|15151.83|15155.07|15155.07|15151.14|15151.14|0
1641998780000|2022-01-12 14:46:20|15147.91|15147.91|15143.98|15143.98|15147.91|15147.91|15143.98|15143.98|0
1641998790000|2022-01-12 14:46:30|15142.02|15142.02|15142.02|15142.02|15142.02|15142.02|15142.02|15142.02|0
1641998800000|2022-01-12 14:46:40|15138.09|15138.09|15138.09|15138.09|15138.09|15138.09|15138.09|15138.09|0
1641998810000|2022-01-12 14:46:50|15137.03|15137.03|15140.49|15140.49|15141.18|15141.18|15137.03|15137.03|0
1641998820000|2022-01-12 14:47:00|15139.1|15139.1|15137.03|15137.03|15139.1|15139.1|15137.03|15137.03|0
1641998830000|2022-01-12 14:47:10|15138.41|15138.41|15136.91|15136.91|15140.37|15140.37|15136.91|15136.91|0
1641998840000|2022-01-12 14:47:20|15134.95|15134.95|15134.95|15134.95|15134.95|15134.95|15134.95|15134.95|0
1641998850000|2022-01-12 14:47:30|15131.02|15131.02|15131.6|15131.6|15131.6|15131.6|15129.64|15129.64|0
1641998860000|2022-01-12 14:47:40|15135.53|15135.53|15139.45|15139.45|15139.45|15139.45|15135.53|15135.53|0
1641998870000|2022-01-12 14:47:50|15141.42|15141.42|15136.33|15136.33|15144.19|15144.19|15136.33|15136.33|0
1641998880000|2022-01-12 14:48:00|15137.72|15137.72|15137.72|15137.72|15137.72|15137.72|15137.72|15137.72|0
1641998890000|2022-01-12 14:48:10|15139.1|15139.1|15135.18|15135.18|15139.1|15139.1|15135.18|15135.18|0
1641998910000|2022-01-12 14:48:30|15135.87|15135.87|15129.64|15129.64|15135.87|15135.87|15129.64|15129.64|0
1641998920000|2022-01-12 14:48:40|15130.05|15130.05|15128.92|15128.92|15130.05|15130.05|15127.54|15127.54|0
1641998930000|2022-01-12 14:48:50|15129.33|15129.33|15130.43|15130.43|15130.43|15130.43|15129.33|15129.33|0
1641998940000|2022-01-12 14:49:00|15129.05|15129.05|15129.74|15129.74|15129.74|15129.74|15128.36|15128.36|0
1641998980000|2022-01-12 14:49:40|15133.67|15133.67|15133.67|15133.67|15133.67|15133.67|15133.67|15133.67|0
1641998990000|2022-01-12 14:49:50|15135.74|15135.74|15132.28|15132.28|15135.74|15135.74|15131.59|15131.59|0
1641999010000|2022-01-12 14:50:10|15130.32|15130.32|15130.32|15130.32|15130.32|15130.32|15130.32|15130.32|0
1641999020000|2022-01-12 14:50:20|15129.63|15129.63|15130.32|15130.32|15130.32|15130.32|15129.63|15129.63|0
1641999030000|2022-01-12 14:50:30|15128.36|15128.36|15124.43|15124.43|15128.36|15128.36|15124.43|15124.43|0
1641999040000|2022-01-12 14:50:40|15120.5|15120.5|15120.5|15120.5|15120.5|15120.5|15120.5|15120.5|0
1641999050000|2022-01-12 14:50:50|15121.89|15121.89|15123.98|15123.98|15123.98|15123.98|15121.89|15121.89|0
1641999060000|2022-01-12 14:51:00|15124.4|15124.4|15113.89|15113.89|15124.4|15124.4|15112.62|15112.62|0
1641999070000|2022-01-12 14:51:10|15111.81|15111.81|15102.81|15102.81|15112.5|15112.5|15102.81|15102.81|0
1641999080000|2022-01-12 14:51:20|15103.63|15103.63|15099.01|15099.01|15103.63|15103.63|15099.01|15099.01|0
1641999100000|2022-01-12 14:51:40|15101.09|15101.09|15096.94|15096.94|15101.09|15101.09|15095.55|15095.55|0
1641999110000|2022-01-12 14:51:50|15095.55|15095.55|15093.47|15093.47|15095.55|15095.55|15093.47|15093.47|0
1641999120000|2022-01-12 14:52:00|15094.17|15094.17|15096.13|15096.13|15097.51|15097.51|15094.17|15094.17|0
1641999130000|2022-01-12 14:52:10|15098.09|15098.09|15098.09|15098.09|15098.09|15098.09|15098.09|15098.09|0
1641999140000|2022-01-12 14:52:20|15098.79|15098.79|15096.71|15096.71|15098.79|15098.79|15096.71|15096.71|0
1641999150000|2022-01-12 14:52:30|15102.6|15102.6|15104.56|15104.56|15104.56|15104.56|15102.6|15102.6|0
1641999160000|2022-01-12 14:52:40|15105.95|15105.95|15106.64|15106.64|15106.64|15106.64|15105.95|15105.95|0
1641999170000|2022-01-12 14:52:50|15103.87|15103.87|15103.87|15103.87|15103.87|15103.87|15103.87|15103.87|0
1641999180000|2022-01-12 14:53:00|15104.56|15104.56|15105.95|15105.95|15105.95|15105.95|15104.56|15104.56|0
1641999190000|2022-01-12 14:53:10|15107.33|15107.33|15110.79|15110.79|15110.79|15110.79|15107.33|15107.33|0
1641999200000|2022-01-12 14:53:20|15111.48|15111.48|15119.33|15119.33|15119.33|15119.33|15111.48|15111.48|0
1641999210000|2022-01-12 14:53:30|15117.26|15117.26|15119.33|15119.33|15119.33|15119.33|15117.26|15117.26|0
1641999220000|2022-01-12 14:53:40|15116.57|15116.57|15116.57|15116.57|15116.57|15116.57|15116.57|15116.57|0
1641999230000|2022-01-12 14:53:50|15114.49|15114.49|15114.49|15114.49|15114.49|15114.49|15114.49|15114.49|0
1641999240000|2022-01-12 14:54:00|15116.45|15116.45|15115.07|15115.07|15116.45|15116.45|15115.07|15115.07|0
1641999260000|2022-01-12 14:54:20|15113.11|15113.11|15113.11|15113.11|15113.11|15113.11|15113.11|15113.11|0
1641999270000|2022-01-12 14:54:30|15113.8|15113.8|15115.18|15115.18|15115.18|15115.18|15113.8|15113.8|0
1641999290000|2022-01-12 14:54:50|15115.59|15115.59|15115.59|15115.59|15115.59|15115.59|15115.59|15115.59|0
1641999310000|2022-01-12 14:55:10|15117.55|15117.55|15117.55|15117.55|15117.55|15117.55|15117.55|15117.55|0
1641999320000|2022-01-12 14:55:20|15119.52|15119.52|15119.52|15119.52|15119.52|15119.52|15119.52|15119.52|0
1641999330000|2022-01-12 14:55:30|15117.55|15117.55|15111.44|15111.44|15117.55|15117.55|15111.44|15111.44|0
1641999340000|2022-01-12 14:55:40|15110.74|15110.74|15110.74|15110.74|15110.74|15110.74|15110.74|15110.74|0
1641999350000|2022-01-12 14:55:50|15106.82|15106.82|15104.74|15104.74|15106.82|15106.82|15104.74|15104.74|0
1641999360000|2022-01-12 14:56:00|15104.05|15104.05|15104.74|15104.74|15104.74|15104.74|15104.05|15104.05|0
1641999370000|2022-01-12 14:56:10|15101.28|15101.28|15099.21|15099.21|15101.28|15101.28|15099.21|15099.21|0
1641999390000|2022-01-12 14:56:30|15101.97|15101.97|15101.28|15101.28|15101.97|15101.97|15099.9|15099.9|0
1641999410000|2022-01-12 14:56:50|15102.1|15102.1|15102.1|15102.1|15102.1|15102.1|15102.1|15102.1|0
1641999440000|2022-01-12 14:57:20|15100.71|15100.71|15100.02|15100.02|15100.71|15100.71|15100.02|15100.02|0
1641999450000|2022-01-12 14:57:30|15100.71|15100.71|15101.41|15101.41|15101.41|15101.41|15100.71|15100.71|0
1641999480000|2022-01-12 14:58:00|15100.57|15100.57|15100.57|15100.57|15100.57|15100.57|15100.57|15100.57|0
1641999490000|2022-01-12 14:58:10|15092.72|15092.72|15080.94|15080.94|15094.68|15094.68|15080.94|15080.94|0
1641999520000|2022-01-12 14:58:40|15078.98|15078.98|15078.98|15078.98|15080.94|15080.94|15076.9|15076.9|0
1641999530000|2022-01-12 14:58:50|15080.94|15080.94|15080.94|15080.94|15080.94|15080.94|15080.94|15080.94|0
1641999540000|2022-01-12 14:59:00|15084.87|15084.87|15082.9|15082.9|15084.87|15084.87|15082.9|15082.9|0
1641999550000|2022-01-12 14:59:10|15088.79|15088.79|15090.06|15090.06|15092.72|15092.72|15088.79|15088.79|0
1641999560000|2022-01-12 14:59:20|15093.52|15093.52|15094.22|15094.22|15094.22|15094.22|15092.14|15092.14|0
1641999570000|2022-01-12 14:59:30|15095.6|15095.6|15097.1|15097.1|15099.06|15099.06|15095.6|15095.6|0
1641999580000|2022-01-12 14:59:40|15096.41|15096.41|15096.41|15096.41|15096.41|15096.41|15096.41|15096.41|0
1641999600000|2022-01-12 15:00:00|15102.29|15102.29|15098.67|15098.67|15102.29|15102.29|15097.98|15097.98|0
1641999610000|2022-01-12 15:00:10|15097.29|15097.29|15086.33|15086.33|15097.29|15097.29|15086.33|15086.33|0
1641999620000|2022-01-12 15:00:20|15088.4|15088.4|15087.02|15087.02|15088.4|15088.4|15087.02|15087.02|0
1641999630000|2022-01-12 15:00:30|15088.98|15088.98|15088.98|15088.98|15088.98|15088.98|15088.98|15088.98|0
1641999640000|2022-01-12 15:00:40|15091.75|15091.75|15090.37|15090.37|15091.75|15091.75|15090.37|15090.37|0
1641999650000|2022-01-12 15:00:50|15089.83|15089.83|15089.83|15089.83|15089.83|15089.83|15089.83|15089.83|0
1641999670000|2022-01-12 15:01:10|15087.76|15087.76|15086.49|15086.49|15088.45|15088.45|15086.49|15086.49|0
1641999680000|2022-01-12 15:01:20|15089.95|15089.95|15089.95|15089.95|15089.95|15089.95|15089.95|15089.95|0
1641999690000|2022-01-12 15:01:30|15091.33|15091.33|15093.41|15093.41|15093.41|15093.41|15091.33|15091.33|0
1641999700000|2022-01-12 15:01:40|15089.48|15089.48|15091.45|15091.45|15091.45|15091.45|15089.48|15089.48|0
1641999720000|2022-01-12 15:02:00|15088.68|15088.68|15092.14|15092.14|15092.14|15092.14|15088.68|15088.68|0
1641999730000|2022-01-12 15:02:10|15091.73|15091.73|15094.82|15094.82|15094.82|15094.82|15091.31|15091.31|0
1641999740000|2022-01-12 15:02:20|15094.4|15094.4|15094.4|15094.4|15094.4|15094.4|15094.4|15094.4|0
1641999750000|2022-01-12 15:02:30|15093.98|15093.98|15091.61|15091.61|15093.98|15093.98|15091.61|15091.61|0
1641999760000|2022-01-12 15:02:40|15089.54|15089.54|15091.5|15091.5|15091.5|15091.5|15089.54|15089.54|0
1641999780000|2022-01-12 15:03:00|15095.42|15095.42|15093.46|15093.46|15095.42|15095.42|15093.46|15093.46|0
1641999790000|2022-01-12 15:03:10|15092.77|15092.77|15092.08|15092.08|15092.77|15092.77|15092.08|15092.08|0
1641999800000|2022-01-12 15:03:20|15091.39|15091.39|15086.01|15086.01|15091.39|15091.39|15086.01|15086.01|0
1641999810000|2022-01-12 15:03:30|15084.04|15084.04|15084.86|15084.86|15084.86|15084.86|15084.04|15084.04|0
1641999820000|2022-01-12 15:03:40|15083.48|15083.48|15080.17|15080.17|15083.48|15083.48|15080.17|15080.17|0
1641999830000|2022-01-12 15:03:50|15078.1|15078.1|15081.56|15081.56|15081.56|15081.56|15076.71|15076.71|0
1641999840000|2022-01-12 15:04:00|15083.52|15083.52|15078.1|15078.1|15083.52|15083.52|15078.1|15078.1|0
1641999850000|2022-01-12 15:04:10|15074.17|15074.17|15074.17|15074.17|15074.17|15074.17|15074.17|15074.17|0
1641999860000|2022-01-12 15:04:20|15076.25|15076.25|15076.94|15076.94|15076.94|15076.94|15075.56|15075.56|0
1641999870000|2022-01-12 15:04:30|15076.41|15076.41|15079.71|15079.71|15079.71|15079.71|15076.41|15076.41|0
1641999880000|2022-01-12 15:04:40|15080.4|15080.4|15080.4|15080.4|15080.4|15080.4|15080.4|15080.4|0
1641999900000|2022-01-12 15:05:00|15078.33|15078.33|15079.71|15079.71|15079.71|15079.71|15078.33|15078.33|0
1641999930000|2022-01-12 15:05:30|15080.24|15080.24|15078.27|15078.27|15080.24|15080.24|15077.46|15077.46|0
1641999940000|2022-01-12 15:05:40|15086.12|15086.12|15082.52|15082.52|15086.12|15086.12|15082.05|15082.05|0
1641999960000|2022-01-12 15:06:00|15083.91|15083.91|15083.91|15083.91|15083.91|15083.91|15083.91|15083.91|0
1641999970000|2022-01-12 15:06:10|15083.22|15083.22|15083.22|15083.22|15083.22|15083.22|15083.22|15083.22|0
1641999990000|2022-01-12 15:06:30|15082.52|15082.52|15081.14|15081.14|15082.52|15082.52|15081.14|15081.14|0
1642000020000|2022-01-12 15:07:00|15077.68|15077.68|15072.37|15072.37|15077.68|15077.68|15072.37|15072.37|0
1642000030000|2022-01-12 15:07:10|15073.06|15073.06|15073.06|15073.06|15073.06|15073.06|15073.06|15073.06|0
1642000040000|2022-01-12 15:07:20|15075.14|15075.14|15075.14|15075.14|15075.14|15075.14|15075.14|15075.14|0
1642000050000|2022-01-12 15:07:30|15073.17|15073.17|15075.14|15075.14|15075.14|15075.14|15073.17|15073.17|0
1642000060000|2022-01-12 15:07:40|15077.1|15077.1|15079.06|15079.06|15079.06|15079.06|15077.1|15077.1|0
1642000080000|2022-01-12 15:08:00|15077.1|15077.1|15076.41|15076.41|15077.1|15077.1|15076.41|15076.41|0
1642000090000|2022-01-12 15:08:10|15077.61|15077.61|15079.57|15079.57|15079.57|15079.57|15077.61|15077.61|0
1642000110000|2022-01-12 15:08:30|15079.99|15079.99|15084.03|15084.03|15084.03|15084.03|15079.99|15079.99|0
1642000120000|2022-01-12 15:08:40|15083.34|15083.34|15083.34|15083.34|15083.34|15083.34|15083.34|15083.34|0
1642000130000|2022-01-12 15:08:50|15082.92|15082.92|15082.92|15082.92|15082.92|15082.92|15082.92|15082.92|0
1642000140000|2022-01-12 15:09:00|15084.88|15084.88|15086.84|15086.84|15086.84|15086.84|15084.88|15084.88|0
1642000160000|2022-01-12 15:09:20|15088.92|15088.92|15092.38|15092.38|15092.38|15092.38|15088.92|15088.92|0
1642000180000|2022-01-12 15:09:40|15093.45|15093.45|15093.86|15093.86|15093.86|15093.86|15092.75|15092.75|0
1642000190000|2022-01-12 15:09:50|15092.48|15092.48|15092.48|15092.48|15092.48|15092.48|15092.48|15092.48|0
1642000200000|2022-01-12 15:10:00|15091.79|15091.79|15089.02|15089.02|15091.79|15091.79|15089.02|15089.02|0
1642000210000|2022-01-12 15:10:10|15086.25|15086.25|15084.87|15084.87|15086.25|15086.25|15084.87|15084.87|0
1642000250000|2022-01-12 15:10:50|15083.48|15083.48|15083.48|15083.48|15083.48|15083.48|15083.48|15083.48|0
1642000270000|2022-01-12 15:11:10|15087.41|15087.41|15090.18|15090.18|15092.25|15092.25|15087.41|15087.41|0
1642000280000|2022-01-12 15:11:20|15090.87|15090.87|15093.64|15093.64|15093.64|15093.64|15090.87|15090.87|0
1642000300000|2022-01-12 15:11:40|15094.47|15094.47|15094.89|15094.89|15094.89|15094.89|15094.47|15094.47|0
1642000310000|2022-01-12 15:11:50|15104.71|15104.71|15104.71|15104.71|15104.71|15104.71|15104.71|15104.71|0
1642000330000|2022-01-12 15:12:10|15102.74|15102.74|15106.67|15106.67|15106.67|15106.67|15102.74|15102.74|0
1642000340000|2022-01-12 15:12:20|15107.49|15107.49|15107.17|15107.17|15108.3|15108.3|15106.76|15106.76|0
1642000350000|2022-01-12 15:12:30|15106.48|15106.48|15104.75|15104.75|15108.68|15108.68|15104.75|15104.75|0
1642000360000|2022-01-12 15:12:40|15102.79|15102.79|15102.79|15102.79|15102.79|15102.79|15102.79|15102.79|0
1642000400000|2022-01-12 15:13:20|15104.75|15104.75|15107.52|15107.52|15107.52|15107.52|15104.75|15104.75|0
1642000410000|2022-01-12 15:13:30|15108.9|15108.9|15108.9|15108.9|15108.9|15108.9|15108.9|15108.9|0
1642000420000|2022-01-12 15:13:40|15109.97|15109.97|15111.93|15111.93|15111.93|15111.93|15109.97|15109.97|0
1642000430000|2022-01-12 15:13:50|15119.78|15119.78|15113.67|15113.67|15119.78|15119.78|15113.67|15113.67|0
1642000440000|2022-01-12 15:14:00|15112.44|15112.44|15112.44|15112.44|15112.44|15112.44|15112.44|15112.44|0
1642000450000|2022-01-12 15:14:10|15113.14|15113.14|15113.83|15113.83|15113.83|15113.83|15113.14|15113.14|0
1642000470000|2022-01-12 15:14:30|15115.79|15115.79|15115.79|15115.79|15115.79|15115.79|15115.79|15115.79|0
1642000480000|2022-01-12 15:14:40|15117.75|15117.75|15113.83|15113.83|15117.75|15117.75|15113.83|15113.83|0
1642000520000|2022-01-12 15:15:20|15113.14|15113.14|15113.14|15113.14|15113.14|15113.14|15113.14|15113.14|0
1642000530000|2022-01-12 15:15:30|15114.52|15114.52|15114.52|15114.52|15114.52|15114.52|15114.52|15114.52|0
1642000540000|2022-01-12 15:15:40|15116.48|15116.48|15114.52|15114.52|15116.48|15116.48|15114.52|15114.52|0
1642000550000|2022-01-12 15:15:50|15116.48|15116.48|15116.9|15116.9|15116.9|15116.9|15116.48|15116.48|0
1642000560000|2022-01-12 15:16:00|15115.52|15115.52|15114.13|15114.13|15115.52|15115.52|15114.13|15114.13|0
1642000580000|2022-01-12 15:16:20|15114.67|15114.67|15114.67|15114.67|15114.67|15114.67|15114.67|15114.67|0
1642000590000|2022-01-12 15:16:30|15116.26|15116.26|15112.34|15112.34|15116.26|15116.26|15112.34|15112.34|0
1642000600000|2022-01-12 15:16:40|15111.27|15111.27|15111.27|15111.27|15111.27|15111.27|15111.27|15111.27|0
1642000610000|2022-01-12 15:16:50|15115.2|15115.2|15114.78|15114.78|15115.2|15115.2|15114.78|15114.78|0
1642000620000|2022-01-12 15:17:00|15115.2|15115.2|15115.09|15115.09|15115.2|15115.2|15113.12|15113.12|0
1642000630000|2022-01-12 15:17:10|15114.39|15114.39|15113.7|15113.7|15114.39|15114.39|15113.7|15113.7|0
1642000640000|2022-01-12 15:17:20|15113.01|15113.01|15110.93|15110.93|15113.01|15113.01|15110.93|15110.93|0
1642000660000|2022-01-12 15:17:40|15113.01|15113.01|15111.62|15111.62|15113.7|15113.7|15110.24|15110.24|0
1642000680000|2022-01-12 15:18:00|15111.09|15111.09|15111.09|15111.09|15111.09|15111.09|15111.09|15111.09|0
1642000700000|2022-01-12 15:18:20|15109.71|15109.71|15109.71|15109.71|15109.71|15109.71|15109.71|15109.71|0
1642000730000|2022-01-12 15:18:50|15113.63|15113.63|15116.98|15116.98|15116.98|15116.98|15113.63|15113.63|0
1642000740000|2022-01-12 15:19:00|15117.67|15117.67|15117.67|15117.67|15117.67|15117.67|15117.67|15117.67|0
1642000750000|2022-01-12 15:19:10|15115.6|15115.6|15118.25|15118.25|15118.25|15118.25|15115.6|15115.6|0
1642000760000|2022-01-12 15:19:20|15119.45|15119.45|15123.6|15123.6|15124.99|15124.99|15119.45|15119.45|0
1642000770000|2022-01-12 15:19:30|15124.29|15124.29|15123.02|15123.02|15124.99|15124.99|15123.02|15123.02|0
1642000780000|2022-01-12 15:19:40|15126.95|15126.95|15132.26|15132.26|15132.26|15132.26|15126.95|15126.95|0
1642000790000|2022-01-12 15:19:50|15133.64|15133.64|15133.64|15133.64|15133.64|15133.64|15133.64|15133.64|0
1642000800000|2022-01-12 15:20:00|15132.26|15132.26|15134.92|15134.92|15137.57|15137.57|15132.26|15132.26|0
1642000820000|2022-01-12 15:20:20|15132.84|15132.84|15133.53|15133.53|15133.53|15133.53|15132.84|15132.84|0
1642000850000|2022-01-12 15:20:50|15132.15|15132.15|15132.15|15132.15|15132.15|15132.15|15132.15|15132.15|0
1642000870000|2022-01-12 15:21:10|15132.84|15132.84|15132.84|15132.84|15132.84|15132.84|15132.84|15132.84|0
1642000910000|2022-01-12 15:21:50|15142.65|15142.65|15142.65|15142.65|15142.65|15142.65|15142.65|15142.65|0
1642000920000|2022-01-12 15:22:00|15140.69|15140.69|15140.69|15140.69|15140.69|15140.69|15140.69|15140.69|0
1642000930000|2022-01-12 15:22:10|15142.65|15142.65|15142.65|15142.65|15142.65|15142.65|15142.65|15142.65|0
1642000950000|2022-01-12 15:22:30|15144.62|15144.62|15144.62|15144.62|15144.62|15144.62|15144.62|15144.62|0
1642000960000|2022-01-12 15:22:40|15140.69|15140.69|15140.69|15140.69|15140.69|15140.69|15140.69|15140.69|0
1642000970000|2022-01-12 15:22:50|15142.65|15142.65|15142.65|15142.65|15142.65|15142.65|15142.65|15142.65|0
1642000980000|2022-01-12 15:23:00|15144.62|15144.62|15142.65|15142.65|15144.62|15144.62|15142.65|15142.65|0
1642000990000|2022-01-12 15:23:10|15143.35|15143.35|15144.04|15144.04|15144.04|15144.04|15143.35|15143.35|0
1642001000000|2022-01-12 15:23:20|15146.11|15146.11|15146.81|15146.81|15146.81|15146.81|15146.11|15146.11|0
1642001010000|2022-01-12 15:23:30|15147.5|15147.5|15151.43|15151.43|15151.43|15151.43|15147.5|15147.5|0
1642001060000|2022-01-12 15:24:20|15150.73|15150.73|15162.05|15162.05|15162.05|15162.05|15150.73|15150.73|0
1642001070000|2022-01-12 15:24:30|15164.81|15164.81|15163.54|15163.54|15164.81|15164.81|15162.85|15162.85|0
1642001080000|2022-01-12 15:24:40|15165.14|15165.14|15166.69|15166.69|15166.69|15166.69|15164.61|15164.61|0
1642001090000|2022-01-12 15:24:50|15165.3|15165.3|15165.26|15165.26|15165.3|15165.3|15163.34|15163.34|0
1642001110000|2022-01-12 15:25:10|15165.95|15165.95|15166.37|15166.37|15166.37|15166.37|15165.95|15165.95|0
1642001120000|2022-01-12 15:25:20|15165.53|15165.53|15165.53|15165.53|15165.53|15165.53|15165.53|15165.53|0
1642001130000|2022-01-12 15:25:30|15161.6|15161.6|15159.64|15159.64|15161.6|15161.6|15157.68|15157.68|0
1642001140000|2022-01-12 15:25:40|15160.33|15160.33|15160.33|15160.33|15160.33|15160.33|15160.33|15160.33|0
1642001150000|2022-01-12 15:25:50|15161.03|15161.03|15161.03|15161.03|15161.03|15161.03|15161.03|15161.03|0
1642001160000|2022-01-12 15:26:00|15164.95|15164.95|15164.95|15164.95|15164.95|15164.95|15164.95|15164.95|0
1642001170000|2022-01-12 15:26:10|15165.64|15165.64|15168.41|15168.41|15168.41|15168.41|15165.64|15165.64|0
1642001190000|2022-01-12 15:26:30|15167.72|15167.72|15166.34|15166.34|15167.72|15167.72|15165.64|15165.64|0
1642001200000|2022-01-12 15:26:40|15164.95|15164.95|15164.26|15164.26|15164.95|15164.95|15164.26|15164.26|0
1642001210000|2022-01-12 15:26:50|15162.88|15162.88|15162.88|15162.88|15162.88|15162.88|15162.88|15162.88|0
1642001230000|2022-01-12 15:27:10|15156.99|15156.99|15156.99|15156.99|15156.99|15156.99|15156.99|15156.99|0
1642001250000|2022-01-12 15:27:30|15157.68|15157.68|15161.6|15161.6|15161.6|15161.6|15157.68|15157.68|0
1642001260000|2022-01-12 15:27:40|15162.3|15162.3|15162.3|15162.3|15162.3|15162.3|15162.3|15162.3|0
1642001280000|2022-01-12 15:28:00|15164.26|15164.26|15166.22|15166.22|15166.22|15166.22|15164.26|15164.26|0
1642001290000|2022-01-12 15:28:10|15164.26|15164.26|15166.22|15166.22|15166.22|15166.22|15164.26|15164.26|0
1642001300000|2022-01-12 15:28:20|15162.3|15162.3|15162.3|15162.3|15162.3|15162.3|15162.3|15162.3|0
1642001310000|2022-01-12 15:28:30|15163.13|15163.13|15164.68|15164.68|15165.1|15165.1|15163.13|15163.13|0
1642001330000|2022-01-12 15:28:50|15162.71|15162.71|15162.71|15162.71|15162.71|15162.71|15162.71|15162.71|0
1642001350000|2022-01-12 15:29:10|15164.42|15164.42|15165.11|15165.11|15165.11|15165.11|15164.42|15164.42|0
1642001360000|2022-01-12 15:29:20|15163.72|15163.72|15164.3|15164.3|15164.3|15164.3|15162.34|15162.34|0
1642001370000|2022-01-12 15:29:30|15163.89|15163.89|15162.33|15162.33|15164.29|15164.29|15162.33|15162.33|0
1642001380000|2022-01-12 15:29:40|15161.92|15161.92|15161.92|15161.92|15161.92|15161.92|15161.92|15161.92|0
1642001390000|2022-01-12 15:29:50|15163.31|15163.31|15163.31|15163.31|15163.31|15163.31|15163.31|15163.31|0
1642001400000|2022-01-12 15:30:00|15164|15164|15164|15164|15164|15164|15164|15164|0
1642001410000|2022-01-12 15:30:10|15162.61|15162.61|15162.61|15162.61|15162.61|15162.61|15162.61|15162.61|0
1642001430000|2022-01-12 15:30:30|15160.65|15160.65|15154.76|15154.76|15160.65|15160.65|15154.76|15154.76|0
1642001470000|2022-01-12 15:31:10|15153.56|15153.56|15151.6|15151.6|15153.56|15153.56|15151.6|15151.6|0
1642001480000|2022-01-12 15:31:20|15150.38|15150.38|15148.57|15148.57|15150.38|15150.38|15147.88|15147.88|0
1642001490000|2022-01-12 15:31:30|15149.26|15149.26|15148.85|15148.85|15149.26|15149.26|15148.85|15148.85|0
1642001500000|2022-01-12 15:31:40|15144.92|15144.92|15144.92|15144.92|15144.92|15144.92|15144.92|15144.92|0
1642001520000|2022-01-12 15:32:00|15142.96|15142.96|15138.83|15138.83|15142.96|15142.96|15138.83|15138.83|0
1642001530000|2022-01-12 15:32:10|15139.24|15139.24|15136.97|15136.97|15139.24|15139.24|15136.97|15136.97|0
1642001540000|2022-01-12 15:32:20|15136.28|15136.28|15133.62|15133.62|15136.28|15136.28|15133.62|15133.62|0
1642001550000|2022-01-12 15:32:30|15131.66|15131.66|15129.7|15129.7|15131.66|15131.66|15129.7|15129.7|0
1642001580000|2022-01-12 15:33:00|15131.77|15131.77|15131.08|15131.08|15131.77|15131.77|15131.08|15131.08|0
1642001590000|2022-01-12 15:33:10|15129.12|15129.12|15129.12|15129.12|15129.12|15129.12|15129.12|15129.12|0
1642001600000|2022-01-12 15:33:20|15129.81|15129.81|15129.81|15129.81|15129.81|15129.81|15129.81|15129.81|0
1642001610000|2022-01-12 15:33:30|15131.01|15131.01|15131.01|15131.01|15131.01|15131.01|15131.01|15131.01|0
1642001620000|2022-01-12 15:33:40|15132.39|15132.39|15132.39|15132.39|15132.39|15132.39|15132.39|15132.39|0
1642001630000|2022-01-12 15:33:50|15131.01|15131.01|15132.97|15132.97|15132.97|15132.97|15131.01|15131.01|0
1642001640000|2022-01-12 15:34:00|15133.67|15133.67|15133.67|15133.67|15133.67|15133.67|15133.67|15133.67|0
1642001650000|2022-01-12 15:34:10|15135.05|15135.05|15135.05|15135.05|15135.05|15135.05|15135.05|15135.05|0
1642001660000|2022-01-12 15:34:20|15140.94|15140.94|15138.98|15138.98|15142.9|15142.9|15138.98|15138.98|0
1642001670000|2022-01-12 15:34:30|15138.28|15138.28|15139.35|15139.35|15139.35|15139.35|15136.9|15136.9|0
1642001680000|2022-01-12 15:34:40|15139.77|15139.77|15139.77|15139.77|15139.77|15139.77|15139.77|15139.77|0
1642001690000|2022-01-12 15:34:50|15137.69|15137.69|15137.69|15137.69|15137.69|15137.69|15137.69|15137.69|0
1642001700000|2022-01-12 15:35:00|15136.87|15136.87|15136.87|15136.87|15136.87|15136.87|15136.87|15136.87|0
1642001710000|2022-01-12 15:35:10|15134.91|15134.91|15134.91|15134.91|15134.91|15134.91|15134.91|15134.91|0
1642001730000|2022-01-12 15:35:30|15138.84|15138.84|15139.53|15139.53|15139.53|15139.53|15138.84|15138.84|0
1642001740000|2022-01-12 15:35:40|15137.57|15137.57|15137.57|15137.57|15137.57|15137.57|15137.57|15137.57|0
1642001750000|2022-01-12 15:35:50|15141.49|15141.49|15141.49|15141.49|15141.49|15141.49|15141.49|15141.49|0
1642001760000|2022-01-12 15:36:00|15138.03|15138.03|15140.23|15140.23|15140.23|15140.23|15138.03|15138.03|0
1642001770000|2022-01-12 15:36:10|15138.27|15138.27|15138.27|15138.27|15138.27|15138.27|15138.27|15138.27|0
1642001780000|2022-01-12 15:36:20|15137.58|15137.58|15138.8|15138.8|15138.8|15138.8|15137.58|15137.58|0
1642001790000|2022-01-12 15:36:30|15139.21|15139.21|15140.03|15140.03|15140.03|15140.03|15139.21|15139.21|0
1642001800000|2022-01-12 15:36:40|15140.72|15140.72|15140.72|15140.72|15140.72|15140.72|15140.72|15140.72|0
1642001810000|2022-01-12 15:36:50|15142.68|15142.68|15142.27|15142.27|15142.68|15142.68|15142.27|15142.27|0
1642001820000|2022-01-12 15:37:00|15140.31|15140.31|15140.31|15140.31|15140.31|15140.31|15140.31|15140.31|0
1642001830000|2022-01-12 15:37:10|15138.35|15138.35|15138.35|15138.35|15138.35|15138.35|15137.94|15137.94|0
1642001850000|2022-01-12 15:37:30|15136.96|15136.96|15136.96|15136.96|15136.96|15136.96|15136.96|15136.96|0
1642001860000|2022-01-12 15:37:40|15135|15135|15135|15135|15135|15135|15135|15135|0
1642001870000|2022-01-12 15:37:50|15135.69|15135.69|15136.92|15136.92|15136.92|15136.92|15135.69|15135.69|0
1642001890000|2022-01-12 15:38:10|15134.95|15134.95|15134.95|15134.95|15134.95|15134.95|15134.95|15134.95|0
1642001900000|2022-01-12 15:38:20|15134.26|15134.26|15134.26|15134.26|15134.26|15134.26|15134.26|15134.26|0
1642001930000|2022-01-12 15:38:50|15133.04|15133.04|15132.63|15132.63|15133.04|15133.04|15132.63|15132.63|0
1642001940000|2022-01-12 15:39:00|15130.67|15130.67|15130.67|15130.67|15130.67|15130.67|15130.67|15130.67|0
1642001960000|2022-01-12 15:39:20|15132.05|15132.05|15131.93|15131.93|15132.05|15132.05|15131.23|15131.23|0
1642001980000|2022-01-12 15:39:40|15135.85|15135.85|15135.85|15135.85|15135.85|15135.85|15135.85|15135.85|0
1642001990000|2022-01-12 15:39:50|15137.81|15137.81|15138.51|15138.51|15138.51|15138.51|15137.81|15137.81|0
1642002020000|2022-01-12 15:40:20|15140.47|15140.47|15140.47|15140.47|15140.47|15140.47|15140.47|15140.47|0
1642002080000|2022-01-12 15:41:20|15139.78|15139.78|15138.46|15138.46|15140.47|15140.47|15138.46|15138.46|0
1642002100000|2022-01-12 15:41:40|15137.26|15137.26|15137.26|15137.26|15137.26|15137.26|15137.26|15137.26|0
1642002110000|2022-01-12 15:41:50|15134.6|15134.6|15133.22|15133.22|15134.6|15134.6|15133.22|15133.22|0
1642002120000|2022-01-12 15:42:00|15134.6|15134.6|15134.6|15134.6|15134.6|15134.6|15134.6|15134.6|0
1642002140000|2022-01-12 15:42:20|15133.22|15133.22|15135.18|15135.18|15137.14|15137.14|15133.22|15133.22|0
1642002150000|2022-01-12 15:42:30|15137.26|15137.26|15135.29|15135.29|15137.26|15137.26|15135.29|15135.29|0
1642002170000|2022-01-12 15:42:50|15131.37|15131.37|15128.11|15128.11|15131.37|15131.37|15125.82|15125.82|0
1642002180000|2022-01-12 15:43:00|15127.58|15127.58|15127.58|15127.58|15127.58|15127.58|15127.58|15127.58|0
1642002190000|2022-01-12 15:43:10|15127.17|15127.17|15127.17|15127.17|15127.17|15127.17|15127.17|15127.17|0
1642002210000|2022-01-12 15:43:30|15131.1|15131.1|15131.79|15131.79|15131.79|15131.79|15131.1|15131.1|0
1642002220000|2022-01-12 15:43:40|15132.48|15132.48|15132.48|15132.48|15132.48|15132.48|15132.48|15132.48|0
1642002240000|2022-01-12 15:44:00|15132.07|15132.07|15132.76|15132.76|15132.76|15132.76|15132.07|15132.07|0
1642002250000|2022-01-12 15:44:10|15134.84|15134.84|15134.84|15134.84|15134.84|15134.84|15134.84|15134.84|0
1642002260000|2022-01-12 15:44:20|15134.15|15134.15|15133.46|15133.46|15134.15|15134.15|15133.46|15133.46|0
1642002300000|2022-01-12 15:45:00|15130.8|15130.8|15132.07|15132.07|15132.07|15132.07|15130.11|15130.11|0
1642002310000|2022-01-12 15:45:10|15131.38|15131.38|15130|15130|15131.38|15131.38|15130|15130|0
1642002320000|2022-01-12 15:45:20|15132.07|15132.07|15134.84|15134.84|15134.84|15134.84|15132.07|15132.07|0
1642002330000|2022-01-12 15:45:30|15136.22|15136.22|15137.33|15137.33|15137.33|15137.33|15136.22|15136.22|0
1642002340000|2022-01-12 15:45:40|15135.95|15135.95|15135.95|15135.95|15135.95|15135.95|15135.95|15135.95|0
1642002350000|2022-01-12 15:45:50|15135.26|15135.26|15134.57|15134.57|15135.26|15135.26|15134.57|15134.57|0
1642002360000|2022-01-12 15:46:00|15135.26|15135.26|15135.26|15135.26|15135.26|15135.26|15135.26|15135.26|0
1642002370000|2022-01-12 15:46:10|15134.57|15134.57|15132.38|15132.38|15134.57|15134.57|15130.41|15130.41|0
1642002380000|2022-01-12 15:46:20|15136.3|15136.3|15139.65|15139.65|15139.65|15139.65|15134.92|15134.92|0
1642002390000|2022-01-12 15:46:30|15137.69|15137.69|15140.02|15140.02|15140.72|15140.72|15137.69|15137.69|0
1642002420000|2022-01-12 15:47:00|15138.64|15138.64|15139.33|15139.33|15139.33|15139.33|15138.64|15138.64|0
1642002430000|2022-01-12 15:47:10|15137.26|15137.26|15135.18|15135.18|15137.26|15137.26|15135.18|15135.18|0
1642002440000|2022-01-12 15:47:20|15134.49|15134.49|15135.68|15135.68|15135.68|15135.68|15134.49|15134.49|0
1642002450000|2022-01-12 15:47:30|15137.65|15137.65|15133.72|15133.72|15137.65|15137.65|15133.72|15133.72|0
1642002460000|2022-01-12 15:47:40|15134.41|15134.41|15135.11|15135.11|15135.11|15135.11|15134.41|15134.41|0
1642002470000|2022-01-12 15:47:50|15135.92|15135.92|15135.92|15135.92|15135.92|15135.92|15135.92|15135.92|0
1642002490000|2022-01-12 15:48:10|15136.61|15136.61|15134.54|15134.54|15136.61|15136.61|15133.85|15133.85|0
1642002500000|2022-01-12 15:48:20|15133.85|15133.85|15133.85|15133.85|15133.85|15133.85|15133.85|15133.85|0
1642002510000|2022-01-12 15:48:30|15135.92|15135.92|15141.35|15141.35|15141.35|15141.35|15135.92|15135.92|0
1642002530000|2022-01-12 15:48:50|15142.04|15142.04|15142.04|15142.04|15142.04|15142.04|15142.04|15142.04|0
1642002540000|2022-01-12 15:49:00|15142.46|15142.46|15143.65|15143.65|15143.65|15143.65|15142.46|15142.46|0
1642002580000|2022-01-12 15:49:40|15142.96|15142.96|15145.62|15145.62|15145.62|15145.62|15142.96|15142.96|0
1642002590000|2022-01-12 15:49:50|15144.93|15144.93|15144.93|15144.93|15144.93|15144.93|15144.93|15144.93|0
1642002600000|2022-01-12 15:50:00|15146.89|15146.89|15146.2|15146.2|15146.89|15146.89|15145.5|15145.5|0
1642002620000|2022-01-12 15:50:20|15147.58|15147.58|15147.58|15147.58|15147.58|15147.58|15147.58|15147.58|0
1642002630000|2022-01-12 15:50:30|15146.89|15146.89|15150.81|15150.81|15150.81|15150.81|15146.89|15146.89|0
1642002640000|2022-01-12 15:50:40|15151.51|15151.51|15150.12|15150.12|15151.51|15151.51|15150.12|15150.12|0
1642002650000|2022-01-12 15:50:50|15152.09|15152.09|15147.58|15147.58|15152.09|15152.09|15146.2|15146.2|0
1642002670000|2022-01-12 15:51:10|15151.51|15151.51|15153.58|15153.58|15153.58|15153.58|15151.51|15151.51|0
1642002680000|2022-01-12 15:51:20|15151.51|15151.51|15151.51|15151.51|15151.51|15151.51|15151.51|15151.51|0
1642002690000|2022-01-12 15:51:30|15152.57|15152.57|15152.57|15152.57|15152.57|15152.57|15152.57|15152.57|0
1642002700000|2022-01-12 15:51:40|15153.27|15153.27|15155.85|15155.85|15155.85|15155.85|15153.27|15153.27|0
1642002710000|2022-01-12 15:51:50|15157.23|15157.23|15157.23|15157.23|15157.23|15157.23|15157.23|15157.23|0
1642002720000|2022-01-12 15:52:00|15155.85|15155.85|15155.85|15155.85|15155.85|15155.85|15155.85|15155.85|0
1642002740000|2022-01-12 15:52:20|15157.23|15157.23|15157.23|15157.23|15157.23|15157.23|15157.23|15157.23|0
1642002760000|2022-01-12 15:52:40|15156.54|15156.54|15155.31|15155.31|15156.54|15156.54|15155.31|15155.31|0
1642002770000|2022-01-12 15:52:50|15154.62|15154.62|15154.62|15154.62|15154.62|15154.62|15154.62|15154.62|0
1642002800000|2022-01-12 15:53:20|15152.66|15152.66|15154.62|15154.62|15154.62|15154.62|15152.66|15152.66|0
1642002810000|2022-01-12 15:53:30|15156.59|15156.59|15157.44|15157.44|15157.44|15157.44|15156.05|15156.05|0
1642002820000|2022-01-12 15:53:40|15156.74|15156.74|15156.74|15156.74|15156.74|15156.74|15156.74|15156.74|0
1642002830000|2022-01-12 15:53:50|15160.2|15160.2|15160.9|15160.9|15162.97|15162.97|15160.2|15160.2|0
1642002840000|2022-01-12 15:54:00|15160.2|15160.2|15157.02|15157.02|15160.2|15160.2|15157.02|15157.02|0
1642002850000|2022-01-12 15:54:10|15156.33|15156.33|15156.33|15156.33|15156.33|15156.33|15156.33|15156.33|0
1642002860000|2022-01-12 15:54:20|15155.63|15155.63|15155.63|15155.63|15155.63|15155.63|15155.63|15155.63|0
1642002870000|2022-01-12 15:54:30|15159.56|15159.56|15159.56|15159.56|15159.56|15159.56|15159.56|15159.56|0
1642002910000|2022-01-12 15:55:10|15162.33|15162.33|15162.33|15162.33|15162.33|15162.33|15162.33|15162.33|0
1642002920000|2022-01-12 15:55:20|15163.02|15163.02|15163.02|15163.02|15163.02|15163.02|15163.02|15163.02|0
1642002930000|2022-01-12 15:55:30|15159.09|15159.09|15159.79|15159.79|15159.79|15159.79|15158.4|15158.4|0
1642002940000|2022-01-12 15:55:40|15161.17|15161.17|15157.94|15157.94|15161.17|15161.17|15157.94|15157.94|0
1642002950000|2022-01-12 15:55:50|15158.63|15158.63|15158.63|15158.63|15159.32|15159.32|15158.63|15158.63|0
1642002960000|2022-01-12 15:56:00|15150.78|15150.78|15153.55|15153.55|15153.55|15153.55|15150.78|15150.78|0
1642002970000|2022-01-12 15:56:10|15154.77|15154.77|15154.77|15154.77|15154.77|15154.77|15154.77|15154.77|0
1642002980000|2022-01-12 15:56:20|15154.08|15154.08|15153.39|15153.39|15154.08|15154.08|15153.39|15153.39|0
1642002990000|2022-01-12 15:56:30|15151.42|15151.42|15151.02|15151.02|15151.42|15151.42|15151.02|15151.02|0
1642003030000|2022-01-12 15:57:10|15150.32|15150.32|15149.63|15149.63|15150.32|15150.32|15148.94|15148.94|0
1642003050000|2022-01-12 15:57:30|15151.59|15151.59|15151.59|15151.59|15151.59|15151.59|15151.59|15151.59|0
1642003070000|2022-01-12 15:57:50|15152.29|15152.29|15154.36|15154.36|15154.36|15154.36|15152.29|15152.29|0
1642003110000|2022-01-12 15:58:30|15153.83|15153.83|15151.87|15151.87|15153.83|15153.83|15151.87|15151.87|0
1642003120000|2022-01-12 15:58:40|15150.48|15150.48|15150.48|15150.48|15150.48|15150.48|15150.48|15150.48|0
1642003140000|2022-01-12 15:59:00|15148.52|15148.52|15143.9|15143.9|15148.52|15148.52|15143.9|15143.9|0
1642003160000|2022-01-12 15:59:20|15144.59|15144.59|15144.59|15144.59|15144.59|15144.59|15144.59|15144.59|0
1642003170000|2022-01-12 15:59:30|15140.67|15140.67|15141.36|15141.36|15142.05|15142.05|15140.67|15140.67|0
1642003180000|2022-01-12 15:59:40|15145.29|15145.29|15145.29|15145.29|15145.29|15145.29|15145.29|15145.29|0
1642003230000|2022-01-12 16:00:30|15147.25|15147.25|15147.25|15147.25|15147.25|15147.25|15147.25|15147.25|0
1642003260000|2022-01-12 16:01:00|15149.21|15149.21|15149.21|15149.21|15149.21|15149.21|15149.21|15149.21|0
1642003290000|2022-01-12 16:01:30|15149.9|15149.9|15149.9|15149.9|15149.9|15149.9|15149.9|15149.9|0
1642003300000|2022-01-12 16:01:40|15149.5|15149.5|15149.5|15149.5|15149.5|15149.5|15149.5|15149.5|0
1642003310000|2022-01-12 16:01:50|15151.46|15151.46|15151.46|15151.46|15151.46|15151.46|15151.46|15151.46|0
1642003350000|2022-01-12 16:02:30|15151.88|15151.88|15151.88|15151.88|15151.88|15151.88|15151.88|15151.88|0
1642003360000|2022-01-12 16:02:40|15150.49|15150.49|15150.49|15150.49|15150.49|15150.49|15150.49|15150.49|0
1642003380000|2022-01-12 16:03:00|15150.9|15150.9|15145.01|15145.01|15150.9|15150.9|15145.01|15145.01|0
1642003390000|2022-01-12 16:03:10|15141.08|15141.08|15141.08|15141.08|15141.08|15141.08|15141.08|15141.08|0
1642003400000|2022-01-12 16:03:20|15139.12|15139.12|15139.12|15139.12|15139.12|15139.12|15139.12|15139.12|0
1642003420000|2022-01-12 16:03:40|15137.9|15137.9|15139.86|15139.86|15139.86|15139.86|15137.9|15137.9|0
1642003430000|2022-01-12 16:03:50|15140.55|15140.55|15140.55|15140.55|15140.55|15140.55|15140.55|15140.55|0
1642003470000|2022-01-12 16:04:30|15139.86|15139.86|15141.13|15141.13|15141.13|15141.13|15139.86|15139.86|0
1642003480000|2022-01-12 16:04:40|15139.93|15139.93|15134.04|15134.04|15139.93|15139.93|15134.04|15134.04|0
1642003500000|2022-01-12 16:05:00|15133.35|15133.35|15133.35|15133.35|15133.35|15133.35|15133.35|15133.35|0
1642003510000|2022-01-12 16:05:10|15132.66|15132.66|15132.66|15132.66|15132.66|15132.66|15132.66|15132.66|0
1642003520000|2022-01-12 16:05:20|15134.74|15134.74|15130.88|15130.88|15134.74|15134.74|15130.88|15130.88|0
1642003530000|2022-01-12 16:05:30|15130.19|15130.19|15129.51|15129.51|15130.19|15130.19|15129.24|15129.24|0
1642003540000|2022-01-12 16:05:40|15127.55|15127.55|15127.55|15127.55|15127.55|15127.55|15127.55|15127.55|0
1642003550000|2022-01-12 16:05:50|15128.24|15128.24|15128.93|15128.93|15128.93|15128.93|15128.24|15128.24|0
1642003570000|2022-01-12 16:06:10|15126.97|15126.97|15124.32|15124.32|15126.97|15126.97|15124.32|15124.32|0
1642003580000|2022-01-12 16:06:20|15125.01|15125.01|15125.01|15125.01|15125.01|15125.01|15125.01|15125.01|0
1642003590000|2022-01-12 16:06:30|15123.05|15123.05|15120.67|15120.67|15123.05|15123.05|15120.67|15120.67|0
1642003600000|2022-01-12 16:06:40|15118.71|15118.71|15118.71|15118.71|15118.71|15118.71|15118.71|15118.71|0
1642003610000|2022-01-12 16:06:50|15120.67|15120.67|15120.67|15120.67|15120.67|15120.67|15120.67|15120.67|0
1642003620000|2022-01-12 16:07:00|15122.64|15122.64|15124.6|15124.6|15124.6|15124.6|15122.64|15122.64|0
1642003630000|2022-01-12 16:07:10|15125.29|15125.29|15125.98|15125.98|15125.98|15125.98|15125.29|15125.29|0
1642003640000|2022-01-12 16:07:20|15126.68|15126.68|15124.71|15124.71|15130.72|15130.72|15124.71|15124.71|0
1642003650000|2022-01-12 16:07:30|15124.02|15124.02|15125.98|15125.98|15126.68|15126.68|15124.02|15124.02|0
1642003660000|2022-01-12 16:07:40|15125.29|15125.29|15124.6|15124.6|15125.29|15125.29|15124.6|15124.6|0
1642003670000|2022-01-12 16:07:50|15123.91|15123.91|15123.1|15123.1|15123.91|15123.91|15119.06|15119.06|0
1642003680000|2022-01-12 16:08:00|15124.49|15124.49|15124.49|15124.49|15124.49|15124.49|15124.49|15124.49|0
1642003690000|2022-01-12 16:08:10|15128.41|15128.41|15128.41|15128.41|15128.41|15128.41|15128.41|15128.41|0
1642003710000|2022-01-12 16:08:30|15128.95|15128.95|15131.02|15131.02|15131.02|15131.02|15128.95|15128.95|0
1642003720000|2022-01-12 16:08:40|15131.71|15131.71|15131.71|15131.71|15131.71|15131.71|15131.71|15131.71|0
1642003730000|2022-01-12 16:08:50|15132.41|15132.41|15132.41|15132.41|15132.41|15132.41|15132.41|15132.41|0
1642003740000|2022-01-12 16:09:00|15133.79|15133.79|15135.18|15135.18|15135.18|15135.18|15133.79|15133.79|0
1642003750000|2022-01-12 16:09:10|15137.14|15137.14|15137.55|15137.55|15137.55|15137.55|15137.14|15137.14|0
1642003760000|2022-01-12 16:09:20|15138.93|15138.93|15138.93|15138.93|15138.93|15138.93|15138.93|15138.93|0
1642003770000|2022-01-12 16:09:30|15139.62|15139.62|15141.7|15141.7|15141.7|15141.7|15139.62|15139.62|0
1642003780000|2022-01-12 16:09:40|15140.32|15140.32|15138.24|15138.24|15140.32|15140.32|15137.55|15137.55|0
1642003790000|2022-01-12 16:09:50|15136.16|15136.16|15136.7|15136.7|15136.7|15136.7|15136.16|15136.16|0
1642003800000|2022-01-12 16:10:00|15138.08|15138.08|15140.74|15140.74|15140.74|15140.74|15138.08|15138.08|0
1642003810000|2022-01-12 16:10:10|15140.04|15140.04|15139.35|15139.35|15140.04|15140.04|15139.35|15139.35|0
1642003830000|2022-01-12 16:10:30|15140.04|15140.04|15140.04|15140.04|15140.04|15140.04|15140.04|15140.04|0
1642003840000|2022-01-12 16:10:40|15143.97|15143.97|15143.97|15143.97|15143.97|15143.97|15143.97|15143.97|0
1642003860000|2022-01-12 16:11:00|15144.38|15144.38|15144.38|15144.38|15144.38|15144.38|15144.38|15144.38|0
1642003870000|2022-01-12 16:11:10|15145.07|15145.07|15145.07|15145.07|15145.07|15145.07|15145.07|15145.07|0
1642003880000|2022-01-12 16:11:20|15145.76|15145.76|15145.76|15145.76|15145.76|15145.76|15145.76|15145.76|0
1642003900000|2022-01-12 16:11:40|15151.65|15151.65|15151.65|15151.65|15151.65|15151.65|15151.65|15151.65|0
1642003910000|2022-01-12 16:11:50|15153.61|15153.61|15153.61|15153.61|15153.61|15153.61|15153.61|15153.61|0
1642003920000|2022-01-12 16:12:00|15157.54|15157.54|15159.5|15159.5|15159.5|15159.5|15157.54|15157.54|0
1642003940000|2022-01-12 16:12:20|15159.09|15159.09|15151.24|15151.24|15159.09|15159.09|15151.24|15151.24|0
1642003950000|2022-01-12 16:12:30|15150.04|15150.04|15150.04|15150.04|15150.04|15150.04|15150.04|15150.04|0
1642003970000|2022-01-12 16:12:50|15146.12|15146.12|15146.12|15146.12|15146.12|15146.12|15146.12|15146.12|0
1642004000000|2022-01-12 16:13:20|15144.16|15144.16|15146.12|15146.12|15146.12|15146.12|15144.16|15144.16|0
1642004010000|2022-01-12 16:13:30|15147.5|15147.5|15146.81|15146.81|15147.5|15147.5|15146.12|15146.12|0
1642004020000|2022-01-12 16:13:40|15147.5|15147.5|15148.19|15148.19|15148.19|15148.19|15147.5|15147.5|0
1642004030000|2022-01-12 16:13:50|15147.5|15147.5|15147.5|15147.5|15147.5|15147.5|15147.5|15147.5|0
1642004040000|2022-01-12 16:14:00|15143.58|15143.58|15143.58|15143.58|15143.58|15143.58|15143.58|15143.58|0
1642004100000|2022-01-12 16:15:00|15141.61|15141.61|15136.3|15136.3|15142.31|15142.31|15136.3|15136.3|0
1642004110000|2022-01-12 16:15:10|15135.61|15135.61|15135.61|15135.61|15135.61|15135.61|15135.61|15135.61|0
1642004120000|2022-01-12 16:15:20|15137|15137|15137.69|15137.69|15137.69|15137.69|15137|15137|0
1642004130000|2022-01-12 16:15:30|15135.61|15135.61|15136.3|15136.3|15136.3|15136.3|15135.61|15135.61|0
1642004140000|2022-01-12 16:15:40|15135.61|15135.61|15134.54|15134.54|15135.61|15135.61|15134.54|15134.54|0
1642004150000|2022-01-12 16:15:50|15133.48|15133.48|15133.48|15133.48|15133.48|15133.48|15133.48|15133.48|0
1642004160000|2022-01-12 16:16:00|15139.37|15139.37|15139.37|15139.37|15139.37|15139.37|15139.37|15139.37|0
1642004170000|2022-01-12 16:16:10|15137.4|15137.4|15137.4|15137.4|15137.4|15137.4|15137.4|15137.4|0
1642004190000|2022-01-12 16:16:30|15137|15137|15137|15137|15137|15137|15137|15137|0
1642004200000|2022-01-12 16:16:40|15136.3|15136.3|15136.3|15136.3|15136.3|15136.3|15136.3|15136.3|0
1642004210000|2022-01-12 16:16:50|15135.61|15135.61|15134.92|15134.92|15135.61|15135.61|15134.92|15134.92|0
1642004220000|2022-01-12 16:17:00|15135.61|15135.61|15134.23|15134.23|15135.61|15135.61|15134.23|15134.23|0
1642004240000|2022-01-12 16:17:20|15132.26|15132.26|15131.07|15131.07|15132.26|15132.26|15131.07|15131.07|0
1642004250000|2022-01-12 16:17:30|15130.65|15130.65|15132.19|15132.19|15132.19|15132.19|15130.23|15130.23|0
1642004270000|2022-01-12 16:17:50|15131.13|15131.13|15130.48|15130.48|15131.13|15131.13|15130.06|15130.06|0
1642004300000|2022-01-12 16:18:20|15131.17|15131.17|15131.86|15131.86|15131.86|15131.86|15131.17|15131.17|0
1642004310000|2022-01-12 16:18:30|15132.56|15132.56|15137.1|15137.1|15137.1|15137.1|15132.56|15132.56|0
1642004330000|2022-01-12 16:18:50|15137.52|15137.52|15137.52|15137.52|15137.52|15137.52|15137.52|15137.52|0
1642004380000|2022-01-12 16:19:40|15138.21|15138.21|15138.21|15138.21|15138.21|15138.21|15138.21|15138.21|0
1642004390000|2022-01-12 16:19:50|15137.52|15137.52|15133.37|15133.37|15137.52|15137.52|15133.37|15133.37|0
1642004410000|2022-01-12 16:20:10|15135.33|15135.33|15136.71|15136.71|15136.71|15136.71|15135.33|15135.33|0
1642004420000|2022-01-12 16:20:20|15137.41|15137.41|15137.41|15137.41|15137.41|15137.41|15137.41|15137.41|0
1642004430000|2022-01-12 16:20:30|15138.47|15138.47|15137.27|15137.27|15138.47|15138.47|15137.27|15137.27|0
1642004490000|2022-01-12 16:21:30|15139.35|15139.35|15142.58|15142.58|15143.28|15143.28|15139.35|15139.35|0
1642004500000|2022-01-12 16:21:40|15143.97|15143.97|15140.04|15140.04|15143.97|15143.97|15140.04|15140.04|0
1642004510000|2022-01-12 16:21:50|15137.97|15137.97|15136.58|15136.58|15137.97|15137.97|15136.58|15136.58|0
1642004520000|2022-01-12 16:22:00|15135.2|15135.2|15135.2|15135.2|15135.2|15135.2|15135.2|15135.2|0
1642004530000|2022-01-12 16:22:10|15133.23|15133.23|15135.2|15135.2|15135.2|15135.2|15133.23|15133.23|0
1642004550000|2022-01-12 16:22:30|15133.81|15133.81|15134.51|15134.51|15134.51|15134.51|15133.81|15133.81|0
1642004560000|2022-01-12 16:22:40|15135.2|15135.2|15133.81|15133.81|15135.89|15135.89|15133.81|15133.81|0
1642004570000|2022-01-12 16:22:50|15132.62|15132.62|15132.62|15132.62|15132.62|15132.62|15132.62|15132.62|0
1642004590000|2022-01-12 16:23:10|15131.92|15131.92|15131.92|15131.92|15131.92|15131.92|15131.92|15131.92|0
1642004600000|2022-01-12 16:23:20|15131.51|15131.51|15133.47|15133.47|15133.47|15133.47|15131.51|15131.51|0
1642004620000|2022-01-12 16:23:40|15132.78|15132.78|15132.78|15132.78|15132.78|15132.78|15132.78|15132.78|0
1642004630000|2022-01-12 16:23:50|15132.08|15132.08|15131.39|15131.39|15132.08|15132.08|15131.39|15131.39|0
1642004640000|2022-01-12 16:24:00|15133.35|15133.35|15132.66|15132.66|15133.35|15133.35|15132.66|15132.66|0
1642004650000|2022-01-12 16:24:10|15133.35|15133.35|15136.68|15136.68|15136.96|15136.96|15133.35|15133.35|0
1642004660000|2022-01-12 16:24:20|15137.1|15137.1|15137.52|15137.52|15137.52|15137.52|15137.1|15137.1|0
1642004670000|2022-01-12 16:24:30|15136.83|15136.83|15134.87|15134.87|15136.83|15136.83|15134.87|15134.87|0
1642004680000|2022-01-12 16:24:40|15135.56|15135.56|15133.59|15133.59|15135.56|15135.56|15133.59|15133.59|0
1642004700000|2022-01-12 16:25:00|15134.01|15134.01|15136.67|15136.67|15136.67|15136.67|15134.01|15134.01|0
1642004710000|2022-01-12 16:25:10|15136.25|15136.25|15136.25|15136.25|15136.25|15136.25|15136.25|15136.25|0
1642004720000|2022-01-12 16:25:20|15134.29|15134.29|15134.29|15134.29|15135.67|15135.67|15134.29|15134.29|0
1642004730000|2022-01-12 16:25:30|15133.59|15133.59|15134.29|15134.29|15134.29|15134.29|15133.59|15133.59|0
1642004740000|2022-01-12 16:25:40|15133.87|15133.87|15134.29|15134.29|15134.29|15134.29|15133.87|15133.87|0
1642004750000|2022-01-12 16:25:50|15136.25|15136.25|15142.83|15142.83|15144.22|15144.22|15135.05|15135.05|0
1642004760000|2022-01-12 16:26:00|15140.87|15140.87|15140.87|15140.87|15140.87|15140.87|15140.87|15140.87|0
1642004770000|2022-01-12 16:26:10|15140.18|15140.18|15141.01|15141.01|15141.01|15141.01|15140.18|15140.18|0
1642004780000|2022-01-12 16:26:20|15142.97|15142.97|15142.97|15142.97|15142.97|15142.97|15142.97|15142.97|0
1642004810000|2022-01-12 16:26:50|15144.94|15144.94|15144.94|15144.94|15144.94|15144.94|15144.94|15144.94|0
1642004830000|2022-01-12 16:27:10|15141.01|15141.01|15141.01|15141.01|15141.01|15141.01|15141.01|15141.01|0
1642004860000|2022-01-12 16:27:40|15142.4|15142.4|15143.67|15143.67|15144.36|15144.36|15142.4|15142.4|0
1642004870000|2022-01-12 16:27:50|15144.09|15144.09|15144.36|15144.36|15144.78|15144.78|15144.09|15144.09|0
1642004880000|2022-01-12 16:28:00|15140.43|15140.43|15141.29|15141.29|15141.29|15141.29|15139.32|15139.32|0
1642004890000|2022-01-12 16:28:10|15141.98|15141.98|15142.67|15142.67|15142.67|15142.67|15141.98|15141.98|0
1642004910000|2022-01-12 16:28:30|15141.98|15141.98|15143.32|15143.32|15143.32|15143.32|15141.29|15141.29|0
1642004920000|2022-01-12 16:28:40|15143.74|15143.74|15143.32|15143.32|15143.74|15143.74|15143.32|15143.32|0
1642004930000|2022-01-12 16:28:50|15142.79|15142.79|15146.71|15146.71|15146.71|15146.71|15142.79|15142.79|0
1642004940000|2022-01-12 16:29:00|15147.41|15147.41|15140.6|15140.6|15147.41|15147.41|15140.6|15140.6|0
1642004950000|2022-01-12 16:29:10|15141.98|15141.98|15135.87|15135.87|15141.98|15141.98|15135.87|15135.87|0
1642004960000|2022-01-12 16:29:20|15137.94|15137.94|15137.94|15137.94|15137.94|15137.94|15135.87|15135.87|0
1642004970000|2022-01-12 16:29:30|15139.33|15139.33|15137.25|15137.25|15139.33|15139.33|15137.25|15137.25|0
1642004980000|2022-01-12 16:29:40|15136.41|15136.41|15136.07|15136.07|15136.41|15136.41|15134.45|15134.45|0
1642004990000|2022-01-12 16:29:50|15137.45|15137.45|15144.53|15144.53|15144.95|15144.95|15137.45|15137.45|0
1642061730000|2022-01-13 08:15:30|15102.26|15102.26|15105.38|15105.38|15105.38|15105.38|15099.5|15099.5|0
1642061750000|2022-01-13 08:15:50|15104.69|15104.69|15104|15104|15104.69|15104.69|15104|15104|0
1642061760000|2022-01-13 08:16:00|15101.23|15101.23|15101.23|15101.23|15101.23|15101.23|15101.23|15101.23|0
1642061770000|2022-01-13 08:16:10|15100.54|15100.54|15110.35|15110.35|15110.35|15110.35|15100.54|15100.54|0
1642061780000|2022-01-13 08:16:20|15118.21|15118.21|15122.13|15122.13|15122.13|15122.13|15118.21|15118.21|0
1642061800000|2022-01-13 08:16:40|15120.75|15120.75|15117.29|15117.29|15120.75|15120.75|15117.29|15117.29|0
1642061810000|2022-01-13 08:16:50|15120.75|15120.75|15117.16|15117.16|15120.75|15120.75|15117.16|15117.16|0
1642061840000|2022-01-13 08:17:20|15123.05|15123.05|15123.05|15123.05|15123.05|15123.05|15123.05|15123.05|0
1642061860000|2022-01-13 08:17:40|15124.44|15124.44|15123.05|15123.05|15124.44|15124.44|15123.05|15123.05|0
1642061870000|2022-01-13 08:17:50|15125.02|15125.02|15125.02|15125.02|15125.02|15125.02|15125.02|15125.02|0
1642061880000|2022-01-13 08:18:00|15124.32|15124.32|15114.49|15114.49|15124.32|15124.32|15112.42|15112.42|0
1642061890000|2022-01-13 08:18:10|15116.57|15116.57|15116.57|15116.57|15116.57|15116.57|15116.57|15116.57|0
1642061920000|2022-01-13 08:18:40|15115.88|15115.88|15118.95|15118.95|15119.64|15119.64|15115.88|15115.88|0
1642061930000|2022-01-13 08:18:50|15113.06|15113.06|15113.06|15113.06|15113.06|15113.06|15113.06|15113.06|0
1642061940000|2022-01-13 08:19:00|15111.81|15111.81|15111.11|15111.11|15111.81|15111.81|15111.11|15111.11|0
1642061980000|2022-01-13 08:19:40|15110.42|15110.42|15111.11|15111.11|15111.11|15111.11|15110.42|15110.42|0
1642062000000|2022-01-13 08:20:00|15118.97|15118.97|15118.97|15118.97|15118.97|15118.97|15118.97|15118.97|0
1642062010000|2022-01-13 08:20:10|15116.89|15116.89|15116.89|15116.89|15116.89|15116.89|15116.89|15116.89|0
1642062020000|2022-01-13 08:20:20|15120.81|15120.81|15121.1|15121.1|15121.51|15121.51|15120.81|15120.81|0
1642062040000|2022-01-13 08:20:40|15122.48|15122.48|15123.18|15123.18|15123.18|15123.18|15122.48|15122.48|0
1642062050000|2022-01-13 08:20:50|15107.47|15107.47|15107.47|15107.47|15107.47|15107.47|15107.47|15107.47|0
1642062070000|2022-01-13 08:21:10|15106.09|15106.09|15105.39|15105.39|15106.09|15106.09|15104.7|15104.7|0
1642062120000|2022-01-13 08:22:00|15103.3|15103.3|15107.23|15107.23|15107.23|15107.23|15103.3|15103.3|0
1642062150000|2022-01-13 08:22:30|15099.38|15099.38|15105.27|15105.27|15105.27|15105.27|15099.38|15099.38|0
1642062200000|2022-01-13 08:23:20|15104.07|15104.07|15104.07|15104.07|15104.07|15104.07|15104.07|15104.07|0
1642062230000|2022-01-13 08:23:50|15104.48|15104.48|15104.48|15104.48|15104.48|15104.48|15104.48|15104.48|0
1642062240000|2022-01-13 08:24:00|15104.07|15104.07|15104.07|15104.07|15104.07|15104.07|15104.07|15104.07|0
1642062260000|2022-01-13 08:24:20|15098.18|15098.18|15085.02|15085.02|15098.18|15098.18|15085.02|15085.02|0
1642062270000|2022-01-13 08:24:30|15079.13|15079.13|15077.86|15077.86|15079.82|15079.82|15075.9|15075.9|0
1642062280000|2022-01-13 08:24:40|15078.55|15078.55|15077.86|15077.86|15078.55|15078.55|15077.86|15077.86|0
1642062290000|2022-01-13 08:24:50|15075.9|15075.9|15074.7|15074.7|15075.9|15075.9|15074.7|15074.7|0
1642062310000|2022-01-13 08:25:10|15078.62|15078.62|15074.7|15074.7|15078.62|15078.62|15074.7|15074.7|0
1642062320000|2022-01-13 08:25:20|15072.73|15072.73|15072.73|15072.73|15072.73|15072.73|15072.73|15072.73|0
1642062330000|2022-01-13 08:25:30|15073.43|15073.43|15074.12|15074.12|15074.12|15074.12|15073.43|15073.43|0
1642062360000|2022-01-13 08:26:00|15073.43|15073.43|15073.43|15073.43|15073.43|15073.43|15073.43|15073.43|0
1642062370000|2022-01-13 08:26:10|15075.5|15075.5|15075.5|15075.5|15075.5|15075.5|15075.5|15075.5|0
1642062380000|2022-01-13 08:26:20|15076.19|15076.19|15076.89|15076.89|15076.89|15076.89|15076.19|15076.19|0
1642062390000|2022-01-13 08:26:30|15080.35|15080.35|15080.35|15080.35|15080.35|15080.35|15080.35|15080.35|0
1642062410000|2022-01-13 08:26:50|15088.2|15088.2|15090.28|15090.28|15090.28|15090.28|15088.2|15088.2|0
1642062420000|2022-01-13 08:27:00|15091.95|15091.95|15094.4|15094.4|15094.4|15094.4|15091.95|15091.95|0
1642062430000|2022-01-13 08:27:10|15095.6|15095.6|15102.29|15102.29|15102.98|15102.98|15095.6|15095.6|0
1642062440000|2022-01-13 08:27:20|15101.04|15101.04|15101.04|15101.04|15101.04|15101.04|15101.04|15101.04|0
1642062450000|2022-01-13 08:27:30|15101.73|15101.73|15101.73|15101.73|15101.73|15101.73|15101.73|15101.73|0
1642062470000|2022-01-13 08:27:50|15104.5|15104.5|15105.19|15105.19|15105.19|15105.19|15104.5|15104.5|0
1642062490000|2022-01-13 08:28:10|15101.27|15101.27|15101.27|15101.27|15101.27|15101.27|15101.27|15101.27|0
1642062500000|2022-01-13 08:28:20|15099.3|15099.3|15098.61|15098.61|15099.3|15099.3|15098.61|15098.61|0
1642062510000|2022-01-13 08:28:30|15102.54|15102.54|15102.54|15102.54|15102.54|15102.54|15102.54|15102.54|0
1642062540000|2022-01-13 08:29:00|15101.15|15101.15|15101.15|15101.15|15101.15|15101.15|15101.15|15101.15|0
1642062550000|2022-01-13 08:29:10|15097.23|15097.23|15097.23|15097.23|15099.19|15099.19|15095.26|15095.26|0
1642062570000|2022-01-13 08:29:30|15098.61|15098.61|15098.61|15098.61|15098.61|15098.61|15098.61|15098.61|0
1642062590000|2022-01-13 08:29:50|15099.3|15099.3|15097.34|15097.34|15099.3|15099.3|15097.34|15097.34|0
1642062600000|2022-01-13 08:30:00|15096.5|15096.5|15094.65|15094.65|15097.89|15097.89|15093.96|15093.96|0
1642062610000|2022-01-13 08:30:10|15093.27|15093.27|15089.92|15089.92|15093.27|15093.27|15086|15086|0
1642062640000|2022-01-13 08:30:40|15090.61|15090.61|15090.61|15090.61|15090.61|15090.61|15090.61|15090.61|0
1642062670000|2022-01-13 08:31:10|15092.58|15092.58|15098.47|15098.47|15098.47|15098.47|15092.58|15092.58|0
1642062680000|2022-01-13 08:31:20|15099.16|15099.16|15099.16|15099.16|15099.16|15099.16|15099.16|15099.16|0
1642062690000|2022-01-13 08:31:30|15100.54|15100.54|15104|15104|15104|15104|15100.54|15100.54|0
1642062700000|2022-01-13 08:31:40|15101.87|15101.87|15101.34|15101.34|15101.87|15101.87|15101.34|15101.34|0
1642062710000|2022-01-13 08:31:50|15102.56|15102.56|15102.56|15102.56|15102.56|15102.56|15102.56|15102.56|0
1642062720000|2022-01-13 08:32:00|15101.18|15101.18|15101.87|15101.87|15101.87|15101.87|15101.18|15101.18|0
1642062730000|2022-01-13 08:32:10|15103.47|15103.47|15101.51|15101.51|15103.47|15103.47|15101.51|15101.51|0
1642062740000|2022-01-13 08:32:20|15102.89|15102.89|15104.28|15104.28|15104.28|15104.28|15102.89|15102.89|0
1642062750000|2022-01-13 08:32:30|15104.97|15104.97|15104.97|15104.97|15104.97|15104.97|15104.97|15104.97|0
1642062760000|2022-01-13 08:32:40|15099.08|15099.08|15099.08|15099.08|15099.08|15099.08|15099.08|15099.08|0
1642062780000|2022-01-13 08:33:00|15099.77|15099.77|15104.97|15104.97|15105.66|15105.66|15099.77|15099.77|0
1642062790000|2022-01-13 08:33:10|15105.66|15105.66|15105.66|15105.66|15105.66|15105.66|15105.66|15105.66|0
1642062800000|2022-01-13 08:33:20|15111.55|15111.55|15111.55|15111.55|15111.55|15111.55|15111.55|15111.55|0
1642062830000|2022-01-13 08:33:50|15109.59|15109.59|15109.59|15109.59|15109.59|15109.59|15109.59|15109.59|0
1642062840000|2022-01-13 08:34:00|15110.97|15110.97|15110.97|15110.97|15112.93|15112.93|15105.08|15105.08|0
1642062850000|2022-01-13 08:34:10|15114.9|15114.9|15114.9|15114.9|15114.9|15114.9|15114.9|15114.9|0
1642062860000|2022-01-13 08:34:20|15115.59|15115.59|15115.59|15115.59|15115.59|15115.59|15115.59|15115.59|0
1642062880000|2022-01-13 08:34:40|15116.28|15116.28|15116.28|15116.28|15116.28|15116.28|15116.28|15116.28|0
1642062890000|2022-01-13 08:34:50|15118.24|15118.24|15120.21|15120.21|15120.21|15120.21|15118.24|15118.24|0
1642062900000|2022-01-13 08:35:00|15114.32|15114.32|15108.43|15108.43|15118.24|15118.24|15108.43|15108.43|0
1642062950000|2022-01-13 08:35:50|15104.5|15104.5|15104.5|15104.5|15104.5|15104.5|15103.81|15103.81|0
1642062960000|2022-01-13 08:36:00|15103.12|15103.12|15103.12|15103.12|15103.12|15103.12|15103.12|15103.12|0
1642062980000|2022-01-13 08:36:20|15102.43|15102.43|15102.43|15102.43|15102.43|15102.43|15102.43|15102.43|0
1642063010000|2022-01-13 08:36:50|15098.5|15098.5|15096.37|15096.37|15098.5|15098.5|15096.37|15096.37|0
1642063020000|2022-01-13 08:37:00|15084.59|15084.59|15088.52|15088.52|15088.52|15088.52|15084.59|15084.59|0
1642063040000|2022-01-13 08:37:20|15084.59|15084.59|15079.35|15079.35|15084.59|15084.59|15079.35|15079.35|0
1642063050000|2022-01-13 08:37:30|15082.7|15082.7|15092.63|15092.63|15092.63|15092.63|15082.7|15082.7|0
1642063070000|2022-01-13 08:37:50|15093.32|15093.32|15093.32|15093.32|15093.32|15093.32|15093.32|15093.32|0
1642063080000|2022-01-13 08:38:00|15087.43|15087.43|15087.43|15087.43|15087.43|15087.43|15087.43|15087.43|0
1642063180000|2022-01-13 08:39:40|15081.54|15081.54|15081.54|15081.54|15081.54|15081.54|15081.54|15081.54|0
1642063200000|2022-01-13 08:40:00|15087.43|15087.43|15086.74|15086.74|15087.43|15087.43|15085.35|15085.35|0
1642063210000|2022-01-13 08:40:10|15088.7|15088.7|15088.7|15088.7|15088.7|15088.7|15088.7|15088.7|0
1642063230000|2022-01-13 08:40:30|15086.74|15086.74|15085.35|15085.35|15086.74|15086.74|15085.35|15085.35|0
1642063260000|2022-01-13 08:41:00|15093.21|15093.21|15090.48|15090.48|15094.4|15094.4|15090.48|15090.48|0
1642063270000|2022-01-13 08:41:10|15091.17|15091.17|15092.77|15092.77|15092.77|15092.77|15091.17|15091.17|0
1642063320000|2022-01-13 08:42:00|15088.84|15088.84|15084.92|15084.92|15088.84|15088.84|15079.03|15079.03|0
1642063350000|2022-01-13 08:42:30|15087.69|15087.69|15086.99|15086.99|15087.69|15087.69|15086.99|15086.99|0
1642063360000|2022-01-13 08:42:40|15085.03|15085.03|15085.72|15085.72|15085.72|15085.72|15084.34|15084.34|0
1642063370000|2022-01-13 08:42:50|15083.76|15083.76|15083.76|15083.76|15083.76|15083.76|15083.76|15083.76|0
1642063380000|2022-01-13 08:43:00|15085.15|15085.15|15090.68|15090.68|15090.68|15090.68|15085.15|15085.15|0
1642063400000|2022-01-13 08:43:20|15092.76|15092.76|15094.84|15094.84|15094.84|15094.84|15092.76|15092.76|0
1642063430000|2022-01-13 08:43:50|15090.91|15090.91|15092.99|15092.99|15092.99|15092.99|15090.91|15090.91|0
1642063480000|2022-01-13 08:44:40|15089.52|15089.52|15086.76|15086.76|15089.52|15089.52|15086.76|15086.76|0
1642063510000|2022-01-13 08:45:10|15083.3|15083.3|15083.3|15083.3|15083.3|15083.3|15083.3|15083.3|0
1642063520000|2022-01-13 08:45:20|15075.44|15075.44|15085.26|15085.26|15085.26|15085.26|15075.44|15075.44|0
1642063530000|2022-01-13 08:45:30|15081.11|15081.11|15081.8|15081.8|15081.8|15081.8|15081.11|15081.11|0
1642063540000|2022-01-13 08:45:40|15079.72|15079.72|15078.34|15078.34|15079.72|15079.72|15078.34|15078.34|0
1642063550000|2022-01-13 08:45:50|15088.15|15088.15|15088.15|15088.15|15088.15|15088.15|15088.15|15088.15|0
1642063570000|2022-01-13 08:46:10|15086.95|15086.95|15089.03|15089.03|15089.03|15089.03|15086.26|15086.26|0
1642063590000|2022-01-13 08:46:30|15088.34|15088.34|15092.26|15092.26|15092.26|15092.26|15088.34|15088.34|0
1642063610000|2022-01-13 08:46:50|15095.73|15095.73|15095.73|15095.73|15095.73|15095.73|15095.73|15095.73|0
1642063620000|2022-01-13 08:47:00|15093.76|15093.76|15089.84|15089.84|15093.76|15093.76|15089.84|15089.84|0
1642063640000|2022-01-13 08:47:20|15087.76|15087.76|15087.76|15087.76|15087.76|15087.76|15087.76|15087.76|0
1642063650000|2022-01-13 08:47:30|15087.07|15087.07|15087.07|15087.07|15087.07|15087.07|15087.07|15087.07|0
1642063660000|2022-01-13 08:47:40|15089.03|15089.03|15087.07|15087.07|15089.03|15089.03|15087.07|15087.07|0
1642063680000|2022-01-13 08:48:00|15085.68|15085.68|15085.68|15085.68|15085.68|15085.68|15085.68|15085.68|0
1642063690000|2022-01-13 08:48:10|15086.38|15086.38|15085.68|15085.68|15086.38|15086.38|15085.68|15085.68|0
1642063700000|2022-01-13 08:48:20|15084.99|15084.99|15084.99|15084.99|15084.99|15084.99|15084.99|15084.99|0
1642063720000|2022-01-13 08:48:40|15077.14|15077.14|15073.21|15073.21|15077.14|15077.14|15073.21|15073.21|0
1642063730000|2022-01-13 08:48:50|15072.15|15072.15|15072.15|15072.15|15072.15|15072.15|15072.15|15072.15|0
1642063740000|2022-01-13 08:49:00|15072.98|15072.98|15072.29|15072.29|15072.98|15072.98|15072.29|15072.29|0
1642063750000|2022-01-13 08:49:10|15071.6|15071.6|15071.6|15071.6|15071.6|15071.6|15071.6|15071.6|0
1642063770000|2022-01-13 08:49:30|15072.29|15072.29|15072.29|15072.29|15072.29|15072.29|15072.29|15072.29|0
1642063780000|2022-01-13 08:49:40|15072.98|15072.98|15072.98|15072.98|15072.98|15072.98|15072.98|15072.98|0
1642063800000|2022-01-13 08:50:00|15071.73|15071.73|15052.1|15052.1|15071.73|15071.73|15052.1|15052.1|0
1642063810000|2022-01-13 08:50:10|15056.02|15056.02|15057.99|15057.99|15057.99|15057.99|15056.02|15056.02|0
1642063820000|2022-01-13 08:50:20|15056.6|15056.6|15055.91|15055.91|15056.6|15056.6|15055.91|15055.91|0
1642063830000|2022-01-13 08:50:30|15056.33|15056.33|15056.33|15056.33|15056.33|15056.33|15056.33|15056.33|0
1642063880000|2022-01-13 08:51:20|15053.93|15053.93|15050.01|15050.01|15053.93|15053.93|15050.01|15050.01|0
1642063900000|2022-01-13 08:51:40|15053.93|15053.93|15053.93|15053.93|15053.93|15053.93|15053.93|15053.93|0
1642063920000|2022-01-13 08:52:00|15053.24|15053.24|15045.39|15045.39|15053.24|15053.24|15045.39|15045.39|0
1642063940000|2022-01-13 08:52:20|15044.86|15044.86|15045.92|15045.92|15045.92|15045.92|15044.86|15044.86|0
1642063950000|2022-01-13 08:52:30|15048.59|15048.59|15048.59|15048.59|15048.59|15048.59|15048.59|15048.59|0
1642063980000|2022-01-13 08:53:00|15049.65|15049.65|15049.65|15049.65|15049.65|15049.65|15049.65|15049.65|0
1642063990000|2022-01-13 08:53:10|15033.95|15033.95|15033.95|15033.95|15033.95|15033.95|15033.95|15033.95|0
1642064010000|2022-01-13 08:53:30|15035.33|15035.33|15037.3|15037.3|15037.3|15037.3|15035.33|15035.33|0
1642064060000|2022-01-13 08:54:20|15047.11|15047.11|15047.11|15047.11|15047.11|15047.11|15047.11|15047.11|0
1642064100000|2022-01-13 08:55:00|15048.31|15048.31|15048.31|15048.31|15048.31|15048.31|15048.31|15048.31|0
1642064130000|2022-01-13 08:55:30|15046.35|15046.35|15046.35|15046.35|15046.35|15046.35|15046.35|15046.35|0
1642064160000|2022-01-13 08:56:00|15044.96|15044.96|15044.96|15044.96|15044.96|15044.96|15044.96|15044.96|0
1642064170000|2022-01-13 08:56:10|15050.85|15050.85|15050.85|15050.85|15050.85|15050.85|15050.85|15050.85|0
1642064180000|2022-01-13 08:56:20|15056.74|15056.74|15056.74|15056.74|15056.74|15056.74|15056.74|15056.74|0
1642064190000|2022-01-13 08:56:30|15057.43|15057.43|15055.47|15055.47|15057.43|15057.43|15055.47|15055.47|0
1642064210000|2022-01-13 08:56:50|15053.51|15053.51|15051.54|15051.54|15053.51|15053.51|15051.54|15051.54|0
1642064230000|2022-01-13 08:57:10|15049.58|15049.58|15049.58|15049.58|15049.58|15049.58|15049.58|15049.58|0
1642064260000|2022-01-13 08:57:40|15050.78|15050.78|15050.78|15050.78|15050.78|15050.78|15050.78|15050.78|0
1642064270000|2022-01-13 08:57:50|15054.7|15054.7|15054.7|15054.7|15054.7|15054.7|15054.7|15054.7|0
1642064310000|2022-01-13 08:58:30|15053.32|15053.32|15054.01|15054.01|15054.01|15054.01|15053.32|15053.32|0
1642064340000|2022-01-13 08:59:00|15052.63|15052.63|15048.7|15048.7|15052.63|15052.63|15048.7|15048.7|0
1642064390000|2022-01-13 08:59:50|15046.74|15046.74|15046.74|15046.74|15046.74|15046.74|15044.78|15044.78|0
1642064420000|2022-01-13 09:00:20|15048.7|15048.7|15048.7|15048.7|15048.7|15048.7|15048.7|15048.7|0
1642064430000|2022-01-13 09:00:30|15047.1|15047.1|15047.1|15047.1|15047.1|15047.1|15047.1|15047.1|0
1642064450000|2022-01-13 09:00:50|15050.56|15050.56|15049.87|15049.87|15050.56|15050.56|15049.87|15049.87|0
1642064460000|2022-01-13 09:01:00|15050.94|15050.94|15046.32|15046.32|15050.94|15050.94|15046.32|15046.32|0
1642064490000|2022-01-13 09:01:30|15042.39|15042.39|15043.82|15043.82|15044.36|15044.36|15042.39|15042.39|0
1642064510000|2022-01-13 09:01:50|15039.9|15039.9|15037.5|15037.5|15039.9|15039.9|15037.5|15037.5|0
1642064550000|2022-01-13 09:02:30|15023.76|15023.76|15023.76|15023.76|15023.76|15023.76|15023.76|15023.76|0
1642064560000|2022-01-13 09:02:40|15027.69|15027.69|15027.69|15027.69|15027.69|15027.69|15027.69|15027.69|0
1642064580000|2022-01-13 09:03:00|15023.76|15023.76|15019.83|15019.83|15023.76|15023.76|15019.83|15019.83|0
1642064620000|2022-01-13 09:03:40|15020.24|15020.24|15019.83|15019.83|15020.24|15020.24|15019.83|15019.83|0
1642064640000|2022-01-13 09:04:00|15017.87|15017.87|15017.87|15017.87|15017.87|15017.87|15017.87|15017.87|0
1642064650000|2022-01-13 09:04:10|15017.46|15017.46|15014.69|15014.69|15017.46|15017.46|15014.69|15014.69|0
1642064660000|2022-01-13 09:04:20|15013.31|15013.31|15013.31|15013.31|15013.31|15013.31|15013.31|15013.31|0
1642064670000|2022-01-13 09:04:30|15012.62|15012.62|15012.62|15012.62|15012.62|15012.62|15012.62|15012.62|0
1642064680000|2022-01-13 09:04:40|15011.93|15011.93|15011.23|15011.23|15011.93|15011.93|15011.23|15011.23|0
1642064690000|2022-01-13 09:04:50|15010.54|15010.54|15010.54|15010.54|15011.23|15011.23|15010.54|15010.54|0
1642064700000|2022-01-13 09:05:00|15004.65|15004.65|14995.6|14995.6|15004.65|15004.65|14993.64|14993.64|0
1642064710000|2022-01-13 09:05:10|14991.68|14991.68|14989.71|14989.71|14991.68|14991.68|14989.71|14989.71|0
1642064720000|2022-01-13 09:05:20|14985.79|14985.79|14985.79|14985.79|14985.79|14985.79|14985.79|14985.79|0
1642064730000|2022-01-13 09:05:30|14987.75|14987.75|14991.68|14991.68|14991.68|14991.68|14985.79|14985.79|0
1642064740000|2022-01-13 09:05:40|14989.6|14989.6|14989.6|14989.6|14989.6|14989.6|14989.6|14989.6|0
1642064760000|2022-01-13 09:06:00|14993.52|14993.52|14993.52|14993.52|14993.52|14993.52|14993.52|14993.52|0
1642064810000|2022-01-13 09:06:50|14994.91|14994.91|14990.06|14990.06|14994.91|14994.91|14990.06|14990.06|0
1642064830000|2022-01-13 09:07:10|14986.14|14986.14|14984.18|14984.18|14986.14|14986.14|14984.18|14984.18|0
1642064870000|2022-01-13 09:07:50|14983.11|14983.11|14983.11|14983.11|14983.11|14983.11|14983.11|14983.11|0
1642064880000|2022-01-13 09:08:00|14981.15|14981.15|14977.69|14977.69|14981.15|14981.15|14977.69|14977.69|0
1642064890000|2022-01-13 09:08:10|14973.76|14973.76|14971.8|14971.8|14973.76|14973.76|14971.8|14971.8|0
1642064900000|2022-01-13 09:08:20|14967.87|14967.87|14970.64|14970.64|14970.64|14970.64|14961.98|14961.98|0
1642064910000|2022-01-13 09:08:30|14971.33|14971.33|14970.64|14970.64|14971.33|14971.33|14970.64|14970.64|0
1642064920000|2022-01-13 09:08:40|14964.75|14964.75|14964.75|14964.75|14964.75|14964.75|14964.75|14964.75|0
1642064940000|2022-01-13 09:09:00|14968.68|14968.68|14974.56|14974.56|14974.56|14974.56|14968.68|14968.68|0
1642064950000|2022-01-13 09:09:10|14968.68|14968.68|14968.68|14968.68|14968.68|14968.68|14968.68|14968.68|0
1642064960000|2022-01-13 09:09:20|14974.56|14974.56|14978.49|14978.49|14978.49|14978.49|14974.56|14974.56|0
1642064970000|2022-01-13 09:09:30|14979.31|14979.31|14979.31|14979.31|14979.31|14979.31|14979.31|14979.31|0
1642065070000|2022-01-13 09:11:10|14976.54|14976.54|14978.62|14978.62|14978.62|14978.62|14976.54|14976.54|0
1642065090000|2022-01-13 09:11:30|14974.46|14974.46|14973.77|14973.77|14974.46|14974.46|14973.77|14973.77|0
1642065100000|2022-01-13 09:11:40|14975.15|14975.15|14975.15|14975.15|14975.15|14975.15|14975.15|14975.15|0
1642065110000|2022-01-13 09:11:50|14969.27|14969.27|14965.34|14965.34|14969.27|14969.27|14965.34|14965.34|0
1642065160000|2022-01-13 09:12:40|14966.03|14966.03|14965.34|14965.34|14966.03|14966.03|14965.34|14965.34|0
1642065180000|2022-01-13 09:13:00|14973.19|14973.19|14969.27|14969.27|14973.19|14973.19|14969.27|14969.27|0
1642065200000|2022-01-13 09:13:20|14967.88|14967.88|14967.88|14967.88|14967.88|14967.88|14967.88|14967.88|0
1642065210000|2022-01-13 09:13:30|14967.19|14967.19|14961.88|14961.88|14967.19|14967.19|14961.88|14961.88|0
1642065220000|2022-01-13 09:13:40|14959.8|14959.8|14959.8|14959.8|14959.8|14959.8|14959.8|14959.8|0
1642065270000|2022-01-13 09:14:30|14955.88|14955.88|14953.91|14953.91|14955.88|14955.88|14953.91|14953.91|0
1642065280000|2022-01-13 09:14:40|14954.6|14954.6|14955.3|14955.3|14955.3|14955.3|14954.6|14954.6|0
1642065320000|2022-01-13 09:15:20|14959.22|14959.22|14959.22|14959.22|14959.22|14959.22|14959.22|14959.22|0
1642065330000|2022-01-13 09:15:30|14955.3|14955.3|14955.3|14955.3|14955.3|14955.3|14955.3|14955.3|0
1642065380000|2022-01-13 09:16:20|14961.19|14961.19|14961.19|14961.19|14961.19|14961.19|14961.19|14961.19|0
1642065390000|2022-01-13 09:16:30|14963.15|14963.15|14963.15|14963.15|14963.15|14963.15|14963.15|14963.15|0
1642065420000|2022-01-13 09:17:00|14963.57|14963.57|14960.11|14960.11|14963.57|14963.57|14960.11|14960.11|0
1642065430000|2022-01-13 09:17:10|14962.07|14962.07|14959.88|14959.88|14962.07|14962.07|14958.61|14958.61|0
1642065440000|2022-01-13 09:17:20|14960.57|14960.57|14960.57|14960.57|14960.57|14960.57|14960.57|14960.57|0
1642065450000|2022-01-13 09:17:30|14961.96|14961.96|14961.96|14961.96|14961.96|14961.96|14961.96|14961.96|0
1642065460000|2022-01-13 09:17:40|14962.79|14962.79|14968.68|14968.68|14968.68|14968.68|14962.79|14962.79|0
1642065470000|2022-01-13 09:17:50|14970.76|14970.76|14970.76|14970.76|14970.76|14970.76|14970.76|14970.76|0
1642065480000|2022-01-13 09:18:00|14970.35|14970.35|14970.35|14970.35|14970.35|14970.35|14970.35|14970.35|0
1642065500000|2022-01-13 09:18:20|14968.27|14968.27|14969.66|14969.66|14969.66|14969.66|14968.27|14968.27|0
1642065520000|2022-01-13 09:18:40|14967.69|14967.69|14967.69|14967.69|14967.69|14967.69|14967.69|14967.69|0
1642065530000|2022-01-13 09:18:50|14966.5|14966.5|14966.5|14966.5|14966.5|14966.5|14966.5|14966.5|0
1642065560000|2022-01-13 09:19:20|14967.33|14967.33|14967.33|14967.33|14967.33|14967.33|14967.33|14967.33|0
1642065580000|2022-01-13 09:19:40|14969.29|14969.29|14969.29|14969.29|14969.29|14969.29|14969.29|14969.29|0
1642065610000|2022-01-13 09:20:10|14971.26|14971.26|14971.26|14971.26|14971.26|14971.26|14971.26|14971.26|0
1642065620000|2022-01-13 09:20:20|14973.22|14973.22|14973.22|14973.22|14973.22|14973.22|14973.22|14973.22|0
1642065630000|2022-01-13 09:20:30|14977.15|14977.15|14984.64|14984.64|14984.64|14984.64|14973.22|14973.22|0
1642065690000|2022-01-13 09:21:30|14985.83|14985.83|14985.83|14985.83|14985.83|14985.83|14985.83|14985.83|0
1642065700000|2022-01-13 09:21:40|14989.76|14989.76|14989.76|14989.76|14989.76|14989.76|14989.76|14989.76|0
1642065710000|2022-01-13 09:21:50|14991.72|14991.72|14991.72|14991.72|14991.72|14991.72|14991.72|14991.72|0
1642065760000|2022-01-13 09:22:40|14989.76|14989.76|14987.8|14987.8|14989.76|14989.76|14987.8|14987.8|0
1642065780000|2022-01-13 09:23:00|14987.39|14987.39|14987.39|14987.39|14987.39|14987.39|14987.39|14987.39|0
1642065790000|2022-01-13 09:23:10|14986.86|14986.86|14986.86|14986.86|14986.86|14986.86|14986.86|14986.86|0
1642065840000|2022-01-13 09:24:00|14990.78|14990.78|14990.78|14990.78|14990.78|14990.78|14984.89|14984.89|0
1642065850000|2022-01-13 09:24:10|14992.74|14992.74|14992.74|14992.74|14992.74|14992.74|14992.74|14992.74|0
1642065860000|2022-01-13 09:24:20|15004.52|15004.52|15000.6|15000.6|15006.49|15006.49|15000.6|15000.6|0
1642065890000|2022-01-13 09:24:50|14996.67|14996.67|14996.67|14996.67|14996.67|14996.67|14996.67|14996.67|0
1642065900000|2022-01-13 09:25:00|15000.6|15000.6|15002.56|15002.56|15002.56|15002.56|15000.6|15000.6|0
1642065910000|2022-01-13 09:25:10|15000.6|15000.6|15000.6|15000.6|15000.6|15000.6|15000.6|15000.6|0
1642065920000|2022-01-13 09:25:20|15001.98|15001.98|15001.98|15001.98|15001.98|15001.98|15001.98|15001.98|0
1642065930000|2022-01-13 09:25:30|15003.37|15003.37|15003.37|15003.37|15003.37|15003.37|15003.37|15003.37|0
1642065950000|2022-01-13 09:25:50|14997.48|14997.48|14996.21|14996.21|15000.13|15000.13|14996.21|14996.21|0
1642065960000|2022-01-13 09:26:00|14994.24|14994.24|14994.24|14994.24|14994.24|14994.24|14994.24|14994.24|0
1642065970000|2022-01-13 09:26:10|15002.09|15002.09|15002.09|15002.09|15002.09|15002.09|15002.09|15002.09|0
1642066020000|2022-01-13 09:27:00|15004.06|15004.06|15007.98|15007.98|15007.98|15007.98|15004.06|15004.06|0
1642066050000|2022-01-13 09:27:30|15008.68|15008.68|15009.37|15009.37|15009.37|15009.37|15008.68|15008.68|0
1642066080000|2022-01-13 09:28:00|15007.4|15007.4|15007.4|15007.4|15007.4|15007.4|15007.4|15007.4|0
1642066110000|2022-01-13 09:28:30|15006.02|15006.02|15006.02|15006.02|15006.02|15006.02|15006.02|15006.02|0
1642066120000|2022-01-13 09:28:40|15007.98|15007.98|15007.98|15007.98|15007.98|15007.98|15007.98|15007.98|0
1642066170000|2022-01-13 09:29:30|15004.06|15004.06|15004.06|15004.06|15004.06|15004.06|15004.06|15004.06|0
1642066200000|2022-01-13 09:30:00|14998.17|14998.17|15000.24|15000.24|15000.24|15000.24|14998.17|14998.17|0
1642066220000|2022-01-13 09:30:20|15000.94|15000.94|15000.94|15000.94|15000.94|15000.94|15000.94|15000.94|0
1642066250000|2022-01-13 09:30:50|15006.83|15006.83|15016.64|15016.64|15016.64|15016.64|15006.83|15006.83|0
1642066270000|2022-01-13 09:31:10|15017.17|15017.17|15017.17|15017.17|15017.17|15017.17|15017.17|15017.17|0
1642066290000|2022-01-13 09:31:30|15007.36|15007.36|15007.36|15007.36|15007.36|15007.36|15007.36|15007.36|0
1642066300000|2022-01-13 09:31:40|15006.83|15006.83|15007.24|15007.24|15007.24|15007.24|15006.83|15006.83|0
1642066310000|2022-01-13 09:31:50|15006.83|15006.83|15006.83|15006.83|15006.83|15006.83|15006.83|15006.83|0
1642066350000|2022-01-13 09:32:30|15010.75|15010.75|15010.75|15010.75|15010.75|15010.75|15010.75|15010.75|0
1642066370000|2022-01-13 09:32:50|15009.37|15009.37|15010.06|15010.06|15010.06|15010.06|15009.37|15009.37|0
1642066390000|2022-01-13 09:33:10|15011.44|15011.44|15011.44|15011.44|15011.44|15011.44|15011.44|15011.44|0
1642066440000|2022-01-13 09:34:00|15013.41|15013.41|15013.41|15013.41|15013.41|15013.41|15013.41|15013.41|0
1642066470000|2022-01-13 09:34:30|15023.22|15023.22|15022.39|15022.39|15023.22|15023.22|15022.39|15022.39|0
1642066510000|2022-01-13 09:35:10|15020.71|15020.71|15024.64|15024.64|15024.64|15024.64|15020.71|15020.71|0
1642066550000|2022-01-13 09:35:50|15025.33|15025.33|15025.33|15025.33|15025.33|15025.33|15025.33|15025.33|0
1642066560000|2022-01-13 09:36:00|15026.17|15026.17|15026.17|15026.17|15026.17|15026.17|15026.17|15026.17|0
1642066620000|2022-01-13 09:37:00|15025.48|15025.48|15026.17|15026.17|15027.55|15027.55|15024.78|15024.78|0
1642066680000|2022-01-13 09:38:00|15022.71|15022.71|15022.02|15022.02|15024.09|15024.09|15022.02|15022.02|0
1642066690000|2022-01-13 09:38:10|15023.4|15023.4|15021.32|15021.32|15023.4|15023.4|15021.32|15021.32|0
1642066760000|2022-01-13 09:39:20|15022.71|15022.71|15022.71|15022.71|15022.71|15022.71|15022.71|15022.71|0
1642066820000|2022-01-13 09:40:20|15021.32|15021.32|15022.02|15022.02|15022.02|15022.02|15021.32|15021.32|0
1642066830000|2022-01-13 09:40:30|15022.71|15022.71|15022.71|15022.71|15022.71|15022.71|15022.71|15022.71|0
1642066850000|2022-01-13 09:40:50|15024.67|15024.67|15024.67|15024.67|15026.63|15026.63|15024.67|15024.67|0
1642066930000|2022-01-13 09:42:10|15022.71|15022.71|15028.6|15028.6|15029.29|15029.29|15022.71|15022.71|0
1642066980000|2022-01-13 09:43:00|15036.45|15036.45|15036.45|15036.45|15036.45|15036.45|15036.45|15036.45|0
1642066990000|2022-01-13 09:43:10|15034.49|15034.49|15034.49|15034.49|15034.49|15034.49|15034.49|15034.49|0
1642067010000|2022-01-13 09:43:30|15030.56|15030.56|15022.71|15022.71|15030.56|15030.56|15018.78|15018.78|0
1642067020000|2022-01-13 09:43:40|15021.32|15021.32|15022.02|15022.02|15022.71|15022.71|15021.32|15021.32|0
1642067060000|2022-01-13 09:44:20|15025.94|15025.94|15027.9|15027.9|15027.9|15027.9|15025.94|15025.94|0
1642067140000|2022-01-13 09:45:40|15022.02|15022.02|15025.94|15025.94|15025.94|15025.94|15022.02|15022.02|0
1642067170000|2022-01-13 09:46:10|15026.63|15026.63|15026.63|15026.63|15026.63|15026.63|15026.63|15026.63|0
1642067210000|2022-01-13 09:46:50|15030.09|15030.09|15035.98|15035.98|15035.98|15035.98|15030.09|15030.09|0
1642067240000|2022-01-13 09:47:20|15034.02|15034.02|15034.02|15034.02|15035.98|15035.98|15034.02|15034.02|0
1642067280000|2022-01-13 09:48:00|15028.13|15028.13|15028.13|15028.13|15028.13|15028.13|15028.13|15028.13|0
1642067310000|2022-01-13 09:48:30|15030.09|15030.09|15030.09|15030.09|15030.09|15030.09|15030.09|15030.09|0
1642067320000|2022-01-13 09:48:40|15032.17|15032.17|15032.17|15032.17|15032.17|15032.17|15032.17|15032.17|0
1642067330000|2022-01-13 09:48:50|15033.56|15033.56|15035.52|15035.52|15035.52|15035.52|15033.56|15033.56|0
1642067340000|2022-01-13 09:49:00|15037.6|15037.6|15037.6|15037.6|15037.6|15037.6|15037.6|15037.6|0
1642067350000|2022-01-13 09:49:10|15033.67|15033.67|15033.67|15033.67|15033.67|15033.67|15033.67|15033.67|0
1642067360000|2022-01-13 09:49:20|15029.74|15029.74|15029.74|15029.74|15029.74|15029.74|15029.74|15029.74|0
1642067380000|2022-01-13 09:49:40|15031.13|15031.13|15031.13|15031.13|15031.13|15031.13|15031.13|15031.13|0
1642067440000|2022-01-13 09:50:40|15029.16|15029.16|15030.44|15030.44|15031.13|15031.13|15028.36|15028.36|0
1642067460000|2022-01-13 09:51:00|15032.4|15032.4|15032.4|15032.4|15032.4|15032.4|15032.4|15032.4|0
1642067470000|2022-01-13 09:51:10|15030.44|15030.44|15028.36|15028.36|15030.44|15030.44|15028.36|15028.36|0
1642067480000|2022-01-13 09:51:20|15027.67|15027.67|15027.67|15027.67|15027.67|15027.67|15027.67|15027.67|0
1642067490000|2022-01-13 09:51:30|15026.28|15026.28|15026.97|15026.97|15026.97|15026.97|15026.28|15026.28|0
1642067520000|2022-01-13 09:52:00|15027.67|15027.67|15027.67|15027.67|15027.67|15027.67|15027.67|15027.67|0
1642067530000|2022-01-13 09:52:10|15028.36|15028.36|15027.67|15027.67|15028.36|15028.36|15026.97|15026.97|0
1642067570000|2022-01-13 09:52:50|15033.56|15033.56|15033.56|15033.56|15033.56|15033.56|15031.59|15031.59|0
1642067580000|2022-01-13 09:53:00|15037.48|15037.48|15037.48|15037.48|15037.48|15037.48|15037.48|15037.48|0
1642067600000|2022-01-13 09:53:20|15038.17|15038.17|15038.17|15038.17|15038.17|15038.17|15038.17|15038.17|0
1642067680000|2022-01-13 09:54:40|15036.1|15036.1|15036.1|15036.1|15036.1|15036.1|15036.1|15036.1|0
1642067690000|2022-01-13 09:54:50|15037.48|15037.48|15037.48|15037.48|15037.48|15037.48|15037.48|15037.48|0
1642067740000|2022-01-13 09:55:40|15039.56|15039.56|15039.56|15039.56|15039.56|15039.56|15039.56|15039.56|0
1642067750000|2022-01-13 09:55:50|15040.25|15040.25|15040.25|15040.25|15040.25|15040.25|15040.25|15040.25|0
1642067770000|2022-01-13 09:56:10|15041.63|15041.63|15041.63|15041.63|15041.63|15041.63|15041.63|15041.63|0
1642067790000|2022-01-13 09:56:30|15039.67|15039.67|15039.67|15039.67|15039.67|15039.67|15039.67|15039.67|0
1642067900000|2022-01-13 09:58:20|15035.75|15035.75|15037.71|15037.71|15037.71|15037.71|15035.75|15035.75|0
1642067930000|2022-01-13 09:58:50|15041.63|15041.63|15041.63|15041.63|15041.63|15041.63|15041.63|15041.63|0
1642067980000|2022-01-13 09:59:40|15039.56|15039.56|15038.29|15038.29|15040.25|15040.25|15038.29|15038.29|0
1642067990000|2022-01-13 09:59:50|15039.1|15039.1|15039.1|15039.1|15039.1|15039.1|15039.1|15039.1|0
1642068020000|2022-01-13 10:00:20|15041.07|15041.07|15041.07|15041.07|15041.07|15041.07|15041.07|15041.07|0
1642068030000|2022-01-13 10:00:30|15037.14|15037.14|15037.14|15037.14|15037.14|15037.14|15037.14|15037.14|0
1642068120000|2022-01-13 10:02:00|15033.21|15033.21|15033.21|15033.21|15033.21|15033.21|15033.21|15033.21|0
1642068150000|2022-01-13 10:02:30|15037.14|15037.14|15037.14|15037.14|15037.14|15037.14|15037.14|15037.14|0
1642068250000|2022-01-13 10:04:10|15031.25|15031.25|15031.25|15031.25|15031.25|15031.25|15031.25|15031.25|0
1642068270000|2022-01-13 10:04:30|15032.64|15032.64|15032.64|15032.64|15032.64|15032.64|15032.64|15032.64|0
1642068280000|2022-01-13 10:04:40|15030.67|15030.67|15026.75|15026.75|15030.67|15030.67|15026.75|15026.75|0
1642068370000|2022-01-13 10:06:10|15026.05|15026.05|15026.75|15026.75|15026.75|15026.75|15026.05|15026.05|0
1642068530000|2022-01-13 10:08:50|15030.67|15030.67|15030.67|15030.67|15030.67|15030.67|15030.67|15030.67|0
1642068550000|2022-01-13 10:09:10|15024.78|15024.78|15020.86|15020.86|15024.78|15024.78|15020.17|15020.17|0
1642068600000|2022-01-13 10:10:00|15021.55|15021.55|15021.55|15021.55|15021.55|15021.55|15021.55|15021.55|0
1642068620000|2022-01-13 10:10:20|15022.93|15022.93|15022.93|15022.93|15023.63|15023.63|15022.93|15022.93|0
1642068630000|2022-01-13 10:10:30|15020.97|15020.97|15020.97|15020.97|15020.97|15020.97|15020.97|15020.97|0
1642068710000|2022-01-13 10:11:50|15019.9|15019.9|15019.9|15019.9|15019.9|15019.9|15019.9|15019.9|0
1642068750000|2022-01-13 10:12:30|15023.83|15023.83|15023.83|15023.83|15023.83|15023.83|15023.83|15023.83|0
1642068780000|2022-01-13 10:13:00|15021.87|15021.87|15017.94|15017.94|15021.87|15021.87|15017.94|15017.94|0
1642068790000|2022-01-13 10:13:10|15020.71|15020.71|15020.02|15020.02|15020.71|15020.71|15020.02|15020.02|0
1642068810000|2022-01-13 10:13:30|15016.09|15016.09|15016.09|15016.09|15016.09|15016.09|15016.09|15016.09|0
1642068840000|2022-01-13 10:14:00|15013.7|15013.7|15013.7|15013.7|15013.7|15013.7|15013.7|15013.7|0
1642068880000|2022-01-13 10:14:40|15014.39|15014.39|15015.08|15015.08|15015.08|15015.08|15014.39|15014.39|0
1642068900000|2022-01-13 10:15:00|15017.04|15017.04|15017.04|15017.04|15017.04|15017.04|15013.12|15013.12|0
1642068910000|2022-01-13 10:15:10|15019.01|15019.01|15017.04|15017.04|15019.01|15019.01|15017.04|15017.04|0
1642068980000|2022-01-13 10:16:20|15016.51|15016.51|15016.51|15016.51|15016.51|15016.51|15016.51|15016.51|0
1642069000000|2022-01-13 10:16:40|15017.2|15017.2|15017.2|15017.2|15017.2|15017.2|15017.2|15017.2|0
1642069100000|2022-01-13 10:18:20|15015.24|15015.24|15015.24|15015.24|15015.24|15015.24|15015.24|15015.24|0
1642069190000|2022-01-13 10:19:50|15015.93|15015.93|15015.24|15015.24|15015.93|15015.93|15014.55|15014.55|0
1642069270000|2022-01-13 10:21:10|15021.13|15021.13|15021.13|15021.13|15021.13|15021.13|15021.13|15021.13|0
1642069280000|2022-01-13 10:21:20|15021.82|15021.82|15022.51|15022.51|15022.51|15022.51|15021.82|15021.82|0
1642069290000|2022-01-13 10:21:30|15023.58|15023.58|15023.58|15023.58|15023.58|15023.58|15023.58|15023.58|0
1642069340000|2022-01-13 10:22:20|15022.89|15022.89|15024.96|15024.96|15024.96|15024.96|15022.89|15022.89|0
1642069350000|2022-01-13 10:22:30|15024.27|15024.27|15024.96|15024.96|15024.96|15024.96|15024.27|15024.27|0
1642069380000|2022-01-13 10:23:00|15024.27|15024.27|15024.27|15024.27|15024.27|15024.27|15024.27|15024.27|0
1642069450000|2022-01-13 10:24:10|15022.19|15022.19|15018.27|15018.27|15024.27|15024.27|15018.27|15018.27|0
1642069470000|2022-01-13 10:24:30|15017.58|15017.58|15015.5|15015.5|15017.58|15017.58|15015.5|15015.5|0
1642069480000|2022-01-13 10:24:40|15014.81|15014.81|15014.81|15014.81|15014.81|15014.81|15014.81|15014.81|0
1642069530000|2022-01-13 10:25:30|15016.88|15016.88|15016.88|15016.88|15016.88|15016.88|15016.88|15016.88|0
1642069540000|2022-01-13 10:25:40|15020.81|15020.81|15020.81|15020.81|15020.81|15020.81|15020.81|15020.81|0
1642069670000|2022-01-13 10:27:50|15024.74|15024.74|15024.74|15024.74|15024.74|15024.74|15024.74|15024.74|0
1642069680000|2022-01-13 10:28:00|15026.7|15026.7|15032.59|15032.59|15032.59|15032.59|15026.7|15026.7|0
1642069700000|2022-01-13 10:28:20|15040.44|15040.44|15036.51|15036.51|15040.44|15040.44|15036.51|15036.51|0
1642069720000|2022-01-13 10:28:40|15035.82|15035.82|15036.51|15036.51|15036.51|15036.51|15035.82|15035.82|0
1642069730000|2022-01-13 10:28:50|15032.59|15032.59|15032.59|15032.59|15032.59|15032.59|15032.59|15032.59|0
1642069750000|2022-01-13 10:29:10|15031.2|15031.2|15033.17|15033.17|15033.17|15033.17|15031.2|15031.2|0
1642069760000|2022-01-13 10:29:20|15034.55|15034.55|15032.59|15032.59|15034.55|15034.55|15032.59|15032.59|0
1642069780000|2022-01-13 10:29:40|15034.26|15034.26|15034.26|15034.26|15034.26|15034.26|15034.26|15034.26|0
1642069810000|2022-01-13 10:30:10|15038.19|15038.19|15038.19|15038.19|15038.19|15038.19|15038.19|15038.19|0
1642069860000|2022-01-13 10:31:00|15048|15048|15053.89|15053.89|15053.89|15053.89|15048|15048|0
1642069880000|2022-01-13 10:31:20|15055.97|15055.97|15055.97|15055.97|15055.97|15055.97|15055.97|15055.97|0
1642069900000|2022-01-13 10:31:40|15054.58|15054.58|15054.58|15054.58|15054.58|15054.58|15054.58|15054.58|0
1642069940000|2022-01-13 10:32:20|15054.05|15054.05|15060.27|15060.27|15060.27|15060.27|15052.42|15052.42|0
1642069970000|2022-01-13 10:32:50|15061.09|15061.09|15061.09|15061.09|15061.09|15061.09|15061.09|15061.09|0
1642070010000|2022-01-13 10:33:30|15062.47|15062.47|15063.85|15063.85|15063.85|15063.85|15062.47|15062.47|0
1642070040000|2022-01-13 10:34:00|15065.24|15065.24|15065.24|15065.24|15065.24|15065.24|15065.24|15065.24|0
1642070080000|2022-01-13 10:34:40|15071.13|15071.13|15071.13|15071.13|15071.13|15071.13|15071.13|15071.13|0
1642070090000|2022-01-13 10:34:50|15070.59|15070.59|15070.59|15070.59|15070.59|15070.59|15070.59|15070.59|0
1642070100000|2022-01-13 10:35:00|15072.64|15072.64|15073.46|15073.46|15073.46|15073.46|15072.64|15072.64|0
1642070110000|2022-01-13 10:35:10|15073.87|15073.87|15074.69|15074.69|15074.69|15074.69|15073.87|15073.87|0
1642070170000|2022-01-13 10:36:10|15075.5|15075.5|15075.5|15075.5|15075.5|15075.5|15075.5|15075.5|0
1642070180000|2022-01-13 10:36:20|15075.91|15075.91|15075.91|15075.91|15075.91|15075.91|15075.91|15075.91|0
1642070210000|2022-01-13 10:36:50|15077.87|15077.87|15079.84|15079.84|15079.84|15079.84|15077.87|15077.87|0
1642070220000|2022-01-13 10:37:00|15073.95|15073.95|15067.37|15067.37|15073.95|15073.95|15067.37|15067.37|0
1642070260000|2022-01-13 10:37:40|15061.48|15061.48|15057.55|15057.55|15063.44|15063.44|15057.55|15057.55|0
1642070280000|2022-01-13 10:38:00|15055.59|15055.59|15055.59|15055.59|15055.59|15055.59|15055.59|15055.59|0
1642070290000|2022-01-13 10:38:10|15053.63|15053.63|15053.63|15053.63|15053.63|15053.63|15053.63|15053.63|0
1642070300000|2022-01-13 10:38:20|15054.32|15054.32|15054.32|15054.32|15054.32|15054.32|15054.32|15054.32|0
1642070330000|2022-01-13 10:38:50|15052.36|15052.36|15052.36|15052.36|15052.36|15052.36|15052.36|15052.36|0
1642070340000|2022-01-13 10:39:00|15050.39|15050.39|15052.36|15052.36|15052.36|15052.36|15050.39|15050.39|0
1642070350000|2022-01-13 10:39:10|15046.47|15046.47|15046.47|15046.47|15046.47|15046.47|15046.47|15046.47|0
1642070370000|2022-01-13 10:39:30|15044.5|15044.5|15044.5|15044.5|15044.5|15044.5|15044.5|15044.5|0
1642070420000|2022-01-13 10:40:20|15041.04|15041.04|15041.04|15041.04|15043.12|15043.12|15040.35|15040.35|0
1642070430000|2022-01-13 10:40:30|15038.97|15038.97|15038.97|15038.97|15038.97|15038.97|15038.97|15038.97|0
1642070450000|2022-01-13 10:40:50|15034.81|15034.81|15033.43|15033.43|15034.81|15034.81|15033.43|15033.43|0
1642070460000|2022-01-13 10:41:00|15035.39|15035.39|15035.39|15035.39|15035.39|15035.39|15035.39|15035.39|0
1642070480000|2022-01-13 10:41:20|15031.47|15031.47|15031.47|15031.47|15031.47|15031.47|15031.47|15031.47|0
1642070490000|2022-01-13 10:41:30|15031.88|15031.88|15025.99|15025.99|15031.88|15031.88|15025.99|15025.99|0
1642070520000|2022-01-13 10:42:00|15027.96|15027.96|15027.96|15027.96|15027.96|15027.96|15027.96|15027.96|0
1642070530000|2022-01-13 10:42:10|15027.27|15027.27|15027.27|15027.27|15027.27|15027.27|15027.27|15027.27|0
1642070570000|2022-01-13 10:42:50|15029.23|15029.23|15029.23|15029.23|15029.23|15029.23|15029.23|15029.23|0
1642070580000|2022-01-13 10:43:00|15030.83|15030.83|15030.83|15030.83|15030.83|15030.83|15030.83|15030.83|0
1642070610000|2022-01-13 10:43:30|15026.9|15026.9|15020.58|15020.58|15026.9|15026.9|15020.58|15020.58|0
1642070620000|2022-01-13 10:43:40|15018.62|15018.62|15020.58|15020.58|15020.58|15020.58|15018.62|15018.62|0
1642070640000|2022-01-13 10:44:00|15022.54|15022.54|15022.54|15022.54|15022.54|15022.54|15022.54|15022.54|0
1642070690000|2022-01-13 10:44:50|15021.71|15021.71|15021.71|15021.71|15021.71|15021.71|15021.71|15021.71|0
1642070700000|2022-01-13 10:45:00|15021.29|15021.29|15021.71|15021.71|15021.71|15021.71|15021.29|15021.29|0
1642070710000|2022-01-13 10:45:10|15022.4|15022.4|15023.78|15023.78|15023.78|15023.78|15022.4|15022.4|0
1642070730000|2022-01-13 10:45:30|15024.62|15024.62|15024.62|15024.62|15024.62|15024.62|15024.62|15024.62|0
1642070750000|2022-01-13 10:45:50|15022.54|15022.54|15021.85|15021.85|15022.54|15022.54|15021.85|15021.85|0
1642070760000|2022-01-13 10:46:00|15025.78|15025.78|15028.54|15028.54|15028.54|15028.54|15025.78|15025.78|0
1642070780000|2022-01-13 10:46:20|15027.16|15027.16|15027.16|15027.16|15027.16|15027.16|15027.16|15027.16|0
1642070790000|2022-01-13 10:46:30|15027.85|15027.85|15027.85|15027.85|15027.85|15027.85|15027.85|15027.85|0
1642070800000|2022-01-13 10:46:40|15027.16|15027.16|15025.78|15025.78|15027.16|15027.16|15025.78|15025.78|0
1642070810000|2022-01-13 10:46:50|15024.39|15024.39|15024.39|15024.39|15024.39|15024.39|15024.39|15024.39|0
1642070900000|2022-01-13 10:48:20|15025.21|15025.21|15025.21|15025.21|15025.21|15025.21|15025.21|15025.21|0
1642070940000|2022-01-13 10:49:00|15029.13|15029.13|15029.83|15029.83|15029.83|15029.83|15029.13|15029.13|0
1642070970000|2022-01-13 10:49:30|15029.29|15029.29|15029.29|15029.29|15029.29|15029.29|15029.29|15029.29|0
1642070990000|2022-01-13 10:49:50|15029.83|15029.83|15029.83|15029.83|15029.83|15029.83|15029.83|15029.83|0
1642071020000|2022-01-13 10:50:20|15027.86|15027.86|15027.86|15027.86|15027.86|15027.86|15025.9|15025.9|0
1642071040000|2022-01-13 10:50:40|15028.7|15028.7|15028.7|15028.7|15028.7|15028.7|15028.7|15028.7|0
1642071100000|2022-01-13 10:51:40|15032.63|15032.63|15032.63|15032.63|15032.63|15032.63|15032.63|15032.63|0
1642071250000|2022-01-13 10:54:10|15026.74|15026.74|15022.12|15022.12|15026.74|15026.74|15020.73|15020.73|0
1642071260000|2022-01-13 10:54:20|15021.43|15021.43|15020.04|15020.04|15021.43|15021.43|15020.04|15020.04|0
1642071270000|2022-01-13 10:54:30|15021.43|15021.43|15021.43|15021.43|15021.43|15021.43|15021.43|15021.43|0
1642071300000|2022-01-13 10:55:00|15021.02|15021.02|15021.02|15021.02|15021.02|15021.02|15021.02|15021.02|0
1642071320000|2022-01-13 10:55:20|15022.4|15022.4|15022.4|15022.4|15022.4|15022.4|15022.4|15022.4|0
1642071360000|2022-01-13 10:56:00|15020.44|15020.44|15020.44|15020.44|15020.44|15020.44|15020.44|15020.44|0
1642071370000|2022-01-13 10:56:10|15019.05|15019.05|15019.05|15019.05|15019.05|15019.05|15019.05|15019.05|0
1642071380000|2022-01-13 10:56:20|15018.36|15018.36|15018.36|15018.36|15018.36|15018.36|15018.36|15018.36|0
1642071490000|2022-01-13 10:58:10|15017.83|15017.83|15017.83|15017.83|15017.83|15017.83|15017.83|15017.83|0
1642071520000|2022-01-13 10:58:40|15015.87|15015.87|15015.17|15015.17|15015.87|15015.87|15015.17|15015.17|0
1642071530000|2022-01-13 10:58:50|15014.48|15014.48|15014.48|15014.48|15014.48|15014.48|15014.48|15014.48|0
1642071540000|2022-01-13 10:59:00|15016.45|15016.45|15016.45|15016.45|15016.45|15016.45|15016.45|15016.45|0
1642071550000|2022-01-13 10:59:10|15017.14|15017.14|15017.14|15017.14|15017.14|15017.14|15017.14|15017.14|0
1642071590000|2022-01-13 10:59:50|15011.25|15011.25|15015.17|15015.17|15015.17|15015.17|15011.25|15011.25|0
1642071610000|2022-01-13 11:00:10|15016.56|15016.56|15017.09|15017.09|15017.09|15017.09|15016.56|15016.56|0
1642071640000|2022-01-13 11:00:40|15014.7|15014.7|15014.7|15014.7|15014.7|15014.7|15014.7|15014.7|0
1642071680000|2022-01-13 11:01:20|15018.16|15018.16|15018.16|15018.16|15018.16|15018.16|15018.16|15018.16|0
1642071690000|2022-01-13 11:01:30|15018.85|15018.85|15020.93|15020.93|15020.93|15020.93|15018.85|15018.85|0
1642071710000|2022-01-13 11:01:50|15020.23|15020.23|15020.23|15020.23|15020.23|15020.23|15020.23|15020.23|0
1642071730000|2022-01-13 11:02:10|15021.62|15021.62|15023|15023|15023|15023|15021.62|15021.62|0
1642071810000|2022-01-13 11:03:30|15024.96|15024.96|15024.96|15024.96|15024.96|15024.96|15024.96|15024.96|0
1642071830000|2022-01-13 11:03:50|15026.93|15026.93|15026.93|15026.93|15026.93|15026.93|15026.93|15026.93|0
1642071840000|2022-01-13 11:04:00|15027.34|15027.34|15027.34|15027.34|15027.34|15027.34|15027.34|15027.34|0
1642071860000|2022-01-13 11:04:20|15025.95|15025.95|15025.26|15025.26|15025.95|15025.95|15025.26|15025.26|0
1642071870000|2022-01-13 11:04:30|15024.57|15024.57|15024.57|15024.57|15024.57|15024.57|15024.57|15024.57|0
1642071910000|2022-01-13 11:05:10|15022.6|15022.6|15022.6|15022.6|15022.6|15022.6|15022.6|15022.6|0
1642071920000|2022-01-13 11:05:20|15021.91|15021.91|15021.91|15021.91|15021.91|15021.91|15021.91|15021.91|0
1642071950000|2022-01-13 11:05:50|15017.99|15017.99|15017.99|15017.99|15017.99|15017.99|15017.99|15017.99|0
1642071960000|2022-01-13 11:06:00|15017.29|15017.29|15017.29|15017.29|15017.29|15017.29|15017.29|15017.29|0
1642072040000|2022-01-13 11:07:20|15015.33|15015.33|15014.49|15014.49|15015.33|15015.33|15014.49|15014.49|0
1642072050000|2022-01-13 11:07:30|15018.42|15018.42|15018.42|15018.42|15018.42|15018.42|15018.42|15018.42|0
1642072120000|2022-01-13 11:08:40|15021.19|15021.19|15021.19|15021.19|15021.19|15021.19|15021.19|15021.19|0
1642072240000|2022-01-13 11:10:40|15021.88|15021.88|15021.88|15021.88|15021.88|15021.88|15021.88|15021.88|0
1642072260000|2022-01-13 11:11:00|15023.27|15023.27|15023.27|15023.27|15023.27|15023.27|15023.27|15023.27|0
1642072270000|2022-01-13 11:11:10|15025.34|15025.34|15025.34|15025.34|15025.34|15025.34|15025.34|15025.34|0
1642072310000|2022-01-13 11:11:50|15029.27|15029.27|15027.6|15027.6|15029.27|15029.27|15027.6|15027.6|0
1642072320000|2022-01-13 11:12:00|15025.63|15025.63|15025.63|15025.63|15025.63|15025.63|15025.63|15025.63|0
1642072480000|2022-01-13 11:14:40|15027.6|15027.6|15027.6|15027.6|15027.6|15027.6|15027.6|15027.6|0
1642072490000|2022-01-13 11:14:50|15025.63|15025.63|15025.63|15025.63|15025.63|15025.63|15025.63|15025.63|0
1642072500000|2022-01-13 11:15:00|15023.67|15023.67|15023.67|15023.67|15023.67|15023.67|15023.67|15023.67|0
1642072510000|2022-01-13 11:15:10|15021.71|15021.71|15025.63|15025.63|15025.63|15025.63|15021.71|15021.71|0
1642072520000|2022-01-13 11:15:20|15024.94|15024.94|15024.94|15024.94|15024.94|15024.94|15024.94|15024.94|0
1642072560000|2022-01-13 11:16:00|15019.05|15019.05|15019.05|15019.05|15019.05|15019.05|15019.05|15019.05|0
1642072570000|2022-01-13 11:16:10|15017.09|15017.09|15017.09|15017.09|15017.09|15017.09|15017.09|15017.09|0
1642072580000|2022-01-13 11:16:20|15011.2|15011.2|15011.2|15011.2|15011.2|15011.2|15011.2|15011.2|0
1642072590000|2022-01-13 11:16:30|15010.51|15010.51|15011.2|15011.2|15011.2|15011.2|15010.51|15010.51|0
1642072600000|2022-01-13 11:16:40|15012.58|15012.58|15012.58|15012.58|15012.58|15012.58|15012.58|15012.58|0
1642072640000|2022-01-13 11:17:20|15014.55|15014.55|15014.55|15014.55|15014.55|15014.55|15014.55|15014.55|0
1642072710000|2022-01-13 11:18:30|15013.16|15013.16|15013.86|15013.86|15013.86|15013.86|15013.16|15013.16|0
1642072800000|2022-01-13 11:20:00|15006|15006|15006|15006|15006|15006|15006|15006|0
1642072830000|2022-01-13 11:20:30|15006.7|15006.7|15008.86|15008.86|15010.62|15010.62|15006.7|15006.7|0
1642072850000|2022-01-13 11:20:50|15007.67|15007.67|15007.67|15007.67|15007.67|15007.67|15007.67|15007.67|0
1642072910000|2022-01-13 11:21:50|15005.7|15005.7|15003.74|15003.74|15005.7|15005.7|15003.74|15003.74|0
1642072920000|2022-01-13 11:22:00|15001.78|15001.78|15001.78|15001.78|15001.78|15001.78|15001.78|15001.78|0
1642073010000|2022-01-13 11:23:30|15002.47|15002.47|15002.47|15002.47|15002.47|15002.47|15002.47|15002.47|0
1642073020000|2022-01-13 11:23:40|15003.16|15003.16|15003.16|15003.16|15003.16|15003.16|15003.16|15003.16|0
1642073180000|2022-01-13 11:26:20|14999.23|14999.23|14999.23|14999.23|14999.23|14999.23|14999.23|14999.23|0
1642073190000|2022-01-13 11:26:30|14997.27|14997.27|14998.94|14998.94|15000.2|15000.2|14997.27|14997.27|0
1642073220000|2022-01-13 11:27:00|15000.2|15000.2|15000.2|15000.2|15000.2|15000.2|15000.2|15000.2|0
1642073230000|2022-01-13 11:27:10|14999.78|14999.78|14999.78|14999.78|14999.78|14999.78|14999.78|14999.78|0
1642073240000|2022-01-13 11:27:20|14999.36|14999.36|14998.67|14998.67|14999.36|14999.36|14998.67|14998.67|0
1642073300000|2022-01-13 11:28:20|14997.83|14997.83|14997.83|14997.83|14997.83|14997.83|14997.83|14997.83|0
1642073310000|2022-01-13 11:28:30|14997.14|14997.14|14997.14|14997.14|14997.14|14997.14|14997.14|14997.14|0
1642073360000|2022-01-13 11:29:20|14995.18|14995.18|14995.18|14995.18|14995.18|14995.18|14995.18|14995.18|0
1642073370000|2022-01-13 11:29:30|14994.49|14994.49|14995.87|14995.87|14995.87|14995.87|14994.49|14994.49|0
1642073400000|2022-01-13 11:30:00|14997.83|14997.83|14997.83|14997.83|14997.83|14997.83|14997.83|14997.83|0
1642073410000|2022-01-13 11:30:10|14999.03|14999.03|14999.03|14999.03|14999.03|14999.03|14999.03|14999.03|0
1642073420000|2022-01-13 11:30:20|15000.99|15000.99|15000.99|15000.99|15000.99|15000.99|15000.99|15000.99|0
1642073430000|2022-01-13 11:30:30|14999.8|14999.8|14999.8|14999.8|14999.8|14999.8|14999.8|14999.8|0
1642073440000|2022-01-13 11:30:40|14998.98|14998.98|14998.57|14998.57|14998.98|14998.98|14998.57|14998.57|0
1642073470000|2022-01-13 11:31:10|15000.53|15000.53|15000.53|15000.53|15000.53|15000.53|15000.53|15000.53|0
1642073570000|2022-01-13 11:32:50|15004.46|15004.46|15004.46|15004.46|15004.46|15004.46|15004.46|15004.46|0
1642073680000|2022-01-13 11:34:40|15003.26|15003.26|15003.26|15003.26|15003.26|15003.26|15003.26|15003.26|0
1642073700000|2022-01-13 11:35:00|15005.34|15005.34|15004.65|15004.65|15005.34|15005.34|15004.65|15004.65|0
1642073760000|2022-01-13 11:36:00|15008.57|15008.57|15008.57|15008.57|15008.57|15008.57|15008.57|15008.57|0
1642073800000|2022-01-13 11:36:40|15012.5|15012.5|15012.5|15012.5|15012.5|15012.5|15012.5|15012.5|0
1642073820000|2022-01-13 11:37:00|15008.57|15008.57|15006.61|15006.61|15008.57|15008.57|15006.61|15006.61|0
1642073880000|2022-01-13 11:38:00|15000.72|15000.72|15002.68|15002.68|15002.68|15002.68|15000.72|15000.72|0
1642073920000|2022-01-13 11:38:40|15004.65|15004.65|15004.65|15004.65|15004.65|15004.65|15004.65|15004.65|0
1642073940000|2022-01-13 11:39:00|15004.11|15004.11|15004.11|15004.11|15004.11|15004.11|15004.11|15004.11|0
1642074100000|2022-01-13 11:41:40|15006.08|15006.08|15006.08|15006.08|15006.08|15006.08|15006.08|15006.08|0
1642074120000|2022-01-13 11:42:00|15010|15010|15010|15010|15010|15010|15010|15010|0
1642074140000|2022-01-13 11:42:20|15011.39|15011.39|15011.39|15011.39|15011.39|15011.39|15011.39|15011.39|0
1642074150000|2022-01-13 11:42:30|15007.46|15007.46|15007.46|15007.46|15007.46|15007.46|15007.46|15007.46|0
1642074190000|2022-01-13 11:43:10|15010.23|15010.23|15010.23|15010.23|15010.23|15010.23|15010.23|15010.23|0
1642074300000|2022-01-13 11:45:00|15009.82|15009.82|15009|15009|15009.82|15009.82|15009|15009|0
1642074330000|2022-01-13 11:45:30|15010.97|15010.97|15010.97|15010.97|15010.97|15010.97|15010.97|15010.97|0
1642074410000|2022-01-13 11:46:50|15011.66|15011.66|15010.97|15010.97|15011.66|15011.66|15010.97|15010.97|0
1642074420000|2022-01-13 11:47:00|15011.66|15011.66|15010.97|15010.97|15011.66|15011.66|15010.97|15010.97|0
1642074450000|2022-01-13 11:47:30|15014.89|15014.89|15014.89|15014.89|15014.89|15014.89|15014.89|15014.89|0
1642074480000|2022-01-13 11:48:00|15015.59|15015.59|15016.28|15016.28|15016.28|15016.28|15015.59|15015.59|0
1642074500000|2022-01-13 11:48:20|15012.35|15012.35|15012.35|15012.35|15012.35|15012.35|15012.35|15012.35|0
1642074660000|2022-01-13 11:51:00|15006.46|15006.46|15006.46|15006.46|15006.46|15006.46|15006.46|15006.46|0
1642074720000|2022-01-13 11:52:00|15012.35|15012.35|15012.35|15012.35|15012.35|15012.35|15012.35|15012.35|0
1642074770000|2022-01-13 11:52:50|15013.04|15013.04|15018.93|15018.93|15018.93|15018.93|15013.04|15013.04|0
1642074830000|2022-01-13 11:53:50|15016.97|15016.97|15016.97|15016.97|15016.97|15016.97|15016.97|15016.97|0
1642074920000|2022-01-13 11:55:20|15019.74|15019.74|15019.74|15019.74|15019.74|15019.74|15019.74|15019.74|0
1642074930000|2022-01-13 11:55:30|15021.82|15021.82|15021.82|15021.82|15021.82|15021.82|15021.82|15021.82|0
1642074970000|2022-01-13 11:56:10|15022.65|15022.65|15022.65|15022.65|15022.65|15022.65|15022.65|15022.65|0
1642074990000|2022-01-13 11:56:30|15023.34|15023.34|15023.88|15023.88|15023.88|15023.88|15023.34|15023.34|0
1642075040000|2022-01-13 11:57:20|15024.57|15024.57|15023.88|15023.88|15024.57|15024.57|15023.88|15023.88|0
1642075190000|2022-01-13 11:59:50|15025.95|15025.95|15025.95|15025.95|15025.95|15025.95|15025.95|15025.95|0
1642075200000|2022-01-13 12:00:00|15024.57|15024.57|15020.5|15020.5|15025.95|15025.95|15019.97|15019.97|0
1642075210000|2022-01-13 12:00:10|15021.7|15021.7|15021.7|15021.7|15021.7|15021.7|15021.7|15021.7|0
1642075220000|2022-01-13 12:00:20|15021.29|15021.29|15021.29|15021.29|15021.29|15021.29|15021.29|15021.29|0
1642075350000|2022-01-13 12:02:30|15023.25|15023.25|15027.18|15027.18|15027.18|15027.18|15023.25|15023.25|0
1642075360000|2022-01-13 12:02:40|15029.14|15029.14|15029.14|15029.14|15029.14|15029.14|15029.14|15029.14|0
1642075450000|2022-01-13 12:04:10|15029.98|15029.98|15029.98|15029.98|15029.98|15029.98|15029.98|15029.98|0
1642075460000|2022-01-13 12:04:20|15032.75|15032.75|15032.75|15032.75|15032.75|15032.75|15032.75|15032.75|0
1642075500000|2022-01-13 12:05:00|15033.44|15033.44|15033.44|15033.44|15033.44|15033.44|15033.44|15033.44|0
1642075520000|2022-01-13 12:05:20|15033.97|15033.97|15035.04|15035.04|15035.04|15035.04|15033.97|15033.97|0
1642075530000|2022-01-13 12:05:30|15036.42|15036.42|15036.42|15036.42|15036.42|15036.42|15036.42|15036.42|0
1642075540000|2022-01-13 12:05:40|15052.13|15052.13|15052.13|15052.13|15052.13|15052.13|15052.13|15052.13|0
1642075560000|2022-01-13 12:06:00|15053.32|15053.32|15050.94|15050.94|15054.16|15054.16|15050.94|15050.94|0
1642075570000|2022-01-13 12:06:10|15050.11|15050.11|15050.11|15050.11|15050.11|15050.11|15050.11|15050.11|0
1642075610000|2022-01-13 12:06:50|15052.88|15052.88|15053.57|15053.57|15053.57|15053.57|15052.88|15052.88|0
1642075620000|2022-01-13 12:07:00|15051.6|15051.6|15051.6|15051.6|15051.6|15051.6|15051.6|15051.6|0
1642075680000|2022-01-13 12:08:00|15053.57|15053.57|15053.57|15053.57|15055.53|15055.53|15053.57|15053.57|0
1642075780000|2022-01-13 12:09:40|15052.88|15052.88|15053.57|15053.57|15053.57|15053.57|15052.88|15052.88|0
1642075960000|2022-01-13 12:12:40|15057.49|15057.49|15057.49|15057.49|15057.49|15057.49|15057.49|15057.49|0
1642075990000|2022-01-13 12:13:10|15061.42|15061.42|15061.42|15061.42|15061.42|15061.42|15061.42|15061.42|0
1642076070000|2022-01-13 12:14:30|15064.19|15064.19|15063.5|15063.5|15064.19|15064.19|15063.5|15063.5|0
1642076080000|2022-01-13 12:14:40|15065.57|15065.57|15065.57|15065.57|15065.57|15065.57|15065.57|15065.57|0
1642076120000|2022-01-13 12:15:20|15069.5|15069.5|15069.5|15069.5|15069.5|15069.5|15069.5|15069.5|0
1642076220000|2022-01-13 12:17:00|15070.7|15070.7|15070.7|15070.7|15070.7|15070.7|15070.7|15070.7|0
1642076230000|2022-01-13 12:17:10|15064.81|15064.81|15064.81|15064.81|15064.81|15064.81|15064.81|15064.81|0
1642076390000|2022-01-13 12:19:50|15066.77|15066.77|15066.77|15066.77|15066.77|15066.77|15066.77|15066.77|0
1642076450000|2022-01-13 12:20:50|15062.84|15062.84|15062.84|15062.84|15062.84|15062.84|15062.84|15062.84|0
1642076460000|2022-01-13 12:21:00|15064.81|15064.81|15064.81|15064.81|15064.81|15064.81|15064.81|15064.81|0
1642076480000|2022-01-13 12:21:20|15068.73|15068.73|15068.73|15068.73|15068.73|15068.73|15068.73|15068.73|0
1642076520000|2022-01-13 12:22:00|15068.2|15068.2|15068.2|15068.2|15068.2|15068.2|15068.2|15068.2|0
1642076640000|2022-01-13 12:24:00|15071.66|15071.66|15072.35|15072.35|15072.35|15072.35|15071.66|15071.66|0
1642076650000|2022-01-13 12:24:10|15073.05|15073.05|15072.35|15072.35|15073.05|15073.05|15072.35|15072.35|0
1642076700000|2022-01-13 12:25:00|15074.43|15074.43|15074.43|15074.43|15074.43|15074.43|15074.43|15074.43|0
1642076720000|2022-01-13 12:25:20|15076.51|15076.51|15076.51|15076.51|15076.51|15076.51|15076.51|15076.51|0
1642076750000|2022-01-13 12:25:50|15079.27|15079.27|15079.27|15079.27|15079.27|15079.27|15079.27|15079.27|0
1642076810000|2022-01-13 12:26:50|15073.39|15073.39|15071.42|15071.42|15073.39|15073.39|15071.42|15071.42|0
1642076820000|2022-01-13 12:27:00|15073.5|15073.5|15073.5|15073.5|15073.5|15073.5|15073.5|15073.5|0
1642076920000|2022-01-13 12:28:40|15071.54|15071.54|15071.54|15071.54|15071.54|15071.54|15071.54|15071.54|0
1642076930000|2022-01-13 12:28:50|15077.43|15077.43|15077.43|15077.43|15077.43|15077.43|15077.43|15077.43|0
1642077060000|2022-01-13 12:31:00|15075.03|15075.03|15064.02|15064.02|15075.03|15075.03|15064.02|15064.02|0
1642077440000|2022-01-13 12:37:20|15065.98|15065.98|15065.98|15065.98|15065.98|15065.98|15065.98|15065.98|0
1642077690000|2022-01-13 12:41:30|15067.94|15067.94|15067.94|15067.94|15067.94|15067.94|15067.94|15067.94|0
1642077730000|2022-01-13 12:42:10|15065.98|15065.98|15062.42|15062.42|15065.98|15065.98|15062.42|15062.42|0
1642077740000|2022-01-13 12:42:20|15062.95|15062.95|15061.88|15061.88|15062.95|15062.95|15061.88|15061.88|0
1642077750000|2022-01-13 12:42:30|15062.42|15062.42|15062.42|15062.42|15062.42|15062.42|15062.42|15062.42|0
1642077760000|2022-01-13 12:42:40|15063.23|15063.23|15063.23|15063.23|15063.23|15063.23|15063.23|15063.23|0
1642077770000|2022-01-13 12:42:50|15064.83|15064.83|15064.83|15064.83|15064.83|15064.83|15064.83|15064.83|0
1642077810000|2022-01-13 12:43:30|15065.24|15065.24|15065.24|15065.24|15065.24|15065.24|15065.24|15065.24|0
1642077870000|2022-01-13 12:44:30|15067.2|15067.2|15075.06|15075.06|15075.06|15075.06|15067.2|15067.2|0
1642077880000|2022-01-13 12:44:40|15078.98|15078.98|15077.02|15077.02|15078.98|15078.98|15077.02|15077.02|0
1642077890000|2022-01-13 12:44:50|15081.17|15081.17|15079.79|15079.79|15081.17|15081.17|15079.79|15079.79|0
1642077900000|2022-01-13 12:45:00|15078.4|15078.4|15077.87|15077.87|15078.4|15078.4|15077.87|15077.87|0
1642077910000|2022-01-13 12:45:10|15076.49|15076.49|15076.49|15076.49|15076.49|15076.49|15076.49|15076.49|0
1642077950000|2022-01-13 12:45:50|15077.3|15077.3|15077.3|15077.3|15077.3|15077.3|15077.3|15077.3|0
1642077970000|2022-01-13 12:46:10|15075.23|15075.23|15075.23|15075.23|15075.23|15075.23|15075.23|15075.23|0
1642077980000|2022-01-13 12:46:20|15071.3|15071.3|15071.99|15071.99|15071.99|15071.99|15071.3|15071.3|0
1642078020000|2022-01-13 12:47:00|15068.07|15068.07|15071.99|15071.99|15071.99|15071.99|15068.07|15068.07|0
1642078120000|2022-01-13 12:48:40|15085.73|15085.73|15113.22|15113.22|15119.1|15119.1|15085.73|15085.73|0
1642078130000|2022-01-13 12:48:50|15111.25|15111.25|15104.78|15104.78|15114.6|15114.6|15104.78|15104.78|0
1642078140000|2022-01-13 12:49:00|15106.75|15106.75|15103.4|15103.4|15106.75|15106.75|15101.44|15101.44|0
1642078160000|2022-01-13 12:49:20|15109.29|15109.29|15113.22|15113.22|15113.22|15113.22|15109.29|15109.29|0
1642078170000|2022-01-13 12:49:30|15111.25|15111.25|15111.25|15111.25|15111.25|15111.25|15111.25|15111.25|0
1642078190000|2022-01-13 12:49:50|15115.18|15115.18|15115.18|15115.18|15115.18|15115.18|15115.18|15115.18|0
1642078200000|2022-01-13 12:50:00|15116.56|15116.56|15114.6|15114.6|15116.56|15116.56|15112.64|15112.64|0
1642078230000|2022-01-13 12:50:30|15116.56|15116.56|15116.56|15116.56|15116.56|15116.56|15116.56|15116.56|0
1642078310000|2022-01-13 12:51:50|15115.18|15115.18|15115.18|15115.18|15115.18|15115.18|15115.18|15115.18|0
1642078320000|2022-01-13 12:52:00|15111.25|15111.25|15111.25|15111.25|15111.25|15111.25|15111.25|15111.25|0
1642078350000|2022-01-13 12:52:30|15109.18|15109.18|15110.56|15110.56|15110.56|15110.56|15109.18|15109.18|0
1642078360000|2022-01-13 12:52:40|15111.25|15111.25|15111.25|15111.25|15111.25|15111.25|15111.25|15111.25|0
1642078420000|2022-01-13 12:53:40|15119.1|15119.1|15119.1|15119.1|15119.1|15119.1|15119.1|15119.1|0
1642078490000|2022-01-13 12:54:50|15124.99|15124.99|15124.99|15124.99|15124.99|15124.99|15124.99|15124.99|0
1642078500000|2022-01-13 12:55:00|15124.3|15124.3|15124.01|15124.01|15124.3|15124.3|15122.34|15122.34|0
1642078530000|2022-01-13 12:55:30|15122.05|15122.05|15122.05|15122.05|15122.05|15122.05|15122.05|15122.05|0
1642078540000|2022-01-13 12:55:40|15124.12|15124.12|15126.89|15126.89|15126.89|15126.89|15124.12|15124.12|0
1642078570000|2022-01-13 12:56:10|15124.12|15124.12|15124.12|15124.12|15124.12|15124.12|15124.12|15124.12|0
1642078590000|2022-01-13 12:56:30|15120.2|15120.2|15118.23|15118.23|15120.2|15120.2|15118.23|15118.23|0
1642078600000|2022-01-13 12:56:40|15114.31|15114.31|15114.31|15114.31|15114.31|15114.31|15114.31|15114.31|0
1642078620000|2022-01-13 12:57:00|15110.38|15110.38|15110.38|15110.38|15110.38|15110.38|15110.38|15110.38|0
1642078640000|2022-01-13 12:57:20|15112.35|15112.35|15112.35|15112.35|15112.35|15112.35|15112.35|15112.35|0
1642078740000|2022-01-13 12:59:00|15110.38|15110.38|15110.38|15110.38|15110.38|15110.38|15110.38|15110.38|0
1642078900000|2022-01-13 13:01:40|15109|15109|15110.38|15110.38|15110.38|15110.38|15108.31|15108.31|0
1642078930000|2022-01-13 13:02:10|15109|15109|15109|15109|15109|15109|15109|15109|0
1642079020000|2022-01-13 13:03:40|15103.11|15103.11|15103.11|15103.11|15103.11|15103.11|15103.11|15103.11|0
1642079060000|2022-01-13 13:04:20|15105.07|15105.07|15105.07|15105.07|15105.07|15105.07|15105.07|15105.07|0
1642079150000|2022-01-13 13:05:50|15104.38|15104.38|15103.69|15103.69|15104.38|15104.38|15103.69|15103.69|0
1642079160000|2022-01-13 13:06:00|15103|15103|15103|15103|15103|15103|15103|15103|0
1642079240000|2022-01-13 13:07:20|15097.11|15097.11|15097.11|15097.11|15097.11|15097.11|15097.11|15097.11|0
1642079260000|2022-01-13 13:07:40|15098.49|15098.49|15098.49|15098.49|15098.49|15098.49|15098.49|15098.49|0
1642079270000|2022-01-13 13:07:50|15097.11|15097.11|15097.11|15097.11|15097.11|15097.11|15097.11|15097.11|0
1642079320000|2022-01-13 13:08:40|15097.8|15097.8|15097.8|15097.8|15097.8|15097.8|15097.8|15097.8|0
1642079340000|2022-01-13 13:09:00|15096.6|15096.6|15096.6|15096.6|15096.6|15096.6|15096.6|15096.6|0
1642079350000|2022-01-13 13:09:10|15095.91|15095.91|15095.91|15095.91|15095.91|15095.91|15095.91|15095.91|0
1642079420000|2022-01-13 13:10:20|15097.98|15097.98|15097.98|15097.98|15097.98|15097.98|15097.98|15097.98|0
1642079470000|2022-01-13 13:11:10|15099.37|15099.37|15099.37|15099.37|15099.37|15099.37|15099.37|15099.37|0
1642079480000|2022-01-13 13:11:20|15101.33|15101.33|15103.3|15103.3|15103.3|15103.3|15101.33|15101.33|0
1642079490000|2022-01-13 13:11:30|15101.22|15101.22|15101.22|15101.22|15101.22|15101.22|15101.22|15101.22|0
1642079560000|2022-01-13 13:12:40|15100.81|15100.81|15101.63|15101.63|15101.63|15101.63|15100.81|15100.81|0
1642079570000|2022-01-13 13:12:50|15102.85|15102.85|15102.85|15102.85|15102.85|15102.85|15102.85|15102.85|0
1642079580000|2022-01-13 13:13:00|15104.49|15104.49|15104.49|15104.49|15104.49|15104.49|15104.49|15104.49|0
1642079620000|2022-01-13 13:13:40|15103.79|15103.79|15104.49|15104.49|15105.18|15105.18|15103.79|15103.79|0
1642079630000|2022-01-13 13:13:50|15105.3|15105.3|15105.3|15105.3|15105.3|15105.3|15105.3|15105.3|0
1642079640000|2022-01-13 13:14:00|15104.49|15104.49|15104.49|15104.49|15104.49|15104.49|15104.49|15104.49|0
1642079680000|2022-01-13 13:14:40|15105.18|15105.18|15105.18|15105.18|15105.18|15105.18|15105.18|15105.18|0
1642079710000|2022-01-13 13:15:10|15107.57|15107.57|15107.57|15107.57|15107.57|15107.57|15107.57|15107.57|0
1642079760000|2022-01-13 13:16:00|15109.54|15109.54|15109.54|15109.54|15109.54|15109.54|15109.54|15109.54|0
1642079820000|2022-01-13 13:17:00|15108.84|15108.84|15106.88|15106.88|15110.81|15110.81|15106.88|15106.88|0
1642079860000|2022-01-13 13:17:40|15104.92|15104.92|15102.96|15102.96|15104.92|15104.92|15102.96|15102.96|0
1642079910000|2022-01-13 13:18:30|15089.21|15089.21|15085.29|15085.29|15089.21|15089.21|15085.29|15085.29|0
1642079920000|2022-01-13 13:18:40|15084.09|15084.09|15084.09|15084.09|15084.09|15084.09|15084.09|15084.09|0
1642079930000|2022-01-13 13:18:50|15078.2|15078.2|15072.31|15072.31|15078.2|15078.2|15072.31|15072.31|0
1642079940000|2022-01-13 13:19:00|15074.27|15074.27|15078.2|15078.2|15078.2|15078.2|15074.27|15074.27|0
1642079950000|2022-01-13 13:19:10|15080.16|15080.16|15078.2|15078.2|15080.16|15080.16|15078.2|15078.2|0
1642080000000|2022-01-13 13:20:00|15082.13|15082.13|15086.05|15086.05|15086.05|15086.05|15082.13|15082.13|0
1642080060000|2022-01-13 13:21:00|15085.64|15085.64|15085.64|15085.64|15085.64|15085.64|15085.64|15085.64|0
1642080150000|2022-01-13 13:22:30|15083.68|15083.68|15085.64|15085.64|15085.64|15085.64|15083.68|15083.68|0
1642080190000|2022-01-13 13:23:10|15087.61|15087.61|15087.61|15087.61|15087.61|15087.61|15087.61|15087.61|0
1642080210000|2022-01-13 13:23:30|15086.22|15086.22|15087.61|15087.61|15087.61|15087.61|15086.22|15086.22|0
1642080230000|2022-01-13 13:23:50|15088.3|15088.3|15088.3|15088.3|15088.3|15088.3|15088.3|15088.3|0
1642080410000|2022-01-13 13:26:50|15087.77|15087.77|15087.77|15087.77|15087.77|15087.77|15087.77|15087.77|0
1642080420000|2022-01-13 13:27:00|15086.17|15086.17|15090.09|15090.09|15090.09|15090.09|15086.17|15086.17|0
1642080430000|2022-01-13 13:27:10|15088.13|15088.13|15089.51|15089.51|15092.28|15092.28|15088.13|15088.13|0
1642080440000|2022-01-13 13:27:20|15088.98|15088.98|15088.98|15088.98|15088.98|15088.98|15088.98|15088.98|0
1642080450000|2022-01-13 13:27:30|15085.06|15085.06|15085.06|15085.06|15085.06|15085.06|15085.06|15085.06|0
1642080500000|2022-01-13 13:28:20|15085.59|15085.59|15085.59|15085.59|15085.59|15085.59|15085.59|15085.59|0
1642080570000|2022-01-13 13:29:30|15086.97|15086.97|15086.97|15086.97|15086.97|15086.97|15086.97|15086.97|0
1642080580000|2022-01-13 13:29:40|15090.9|15090.9|15090.9|15090.9|15090.9|15090.9|15090.9|15090.9|0
1642080620000|2022-01-13 13:30:20|15092.86|15092.86|15092.86|15092.86|15092.86|15092.86|15092.86|15092.86|0
1642080730000|2022-01-13 13:32:10|15091.48|15091.48|15091.48|15091.48|15091.48|15091.48|15091.48|15091.48|0
1642080750000|2022-01-13 13:32:30|15093.44|15093.44|15095.4|15095.4|15095.4|15095.4|15093.44|15093.44|0
1642080770000|2022-01-13 13:32:50|15097.37|15097.37|15097.37|15097.37|15097.37|15097.37|15097.37|15097.37|0
1642080850000|2022-01-13 13:34:10|15099.33|15099.33|15101.29|15101.29|15101.29|15101.29|15099.33|15099.33|0
1642080860000|2022-01-13 13:34:20|15103.26|15103.26|15099.33|15099.33|15107.18|15107.18|15099.33|15099.33|0
1642080870000|2022-01-13 13:34:30|15101.29|15101.29|15101.29|15101.29|15101.29|15101.29|15101.29|15101.29|0
1642080880000|2022-01-13 13:34:40|15102.68|15102.68|15102.68|15102.68|15102.68|15102.68|15102.68|15102.68|0
1642080890000|2022-01-13 13:34:50|15101.29|15101.29|15101.29|15101.29|15101.29|15101.29|15101.29|15101.29|0
1642080900000|2022-01-13 13:35:00|15099.33|15099.33|15099.33|15099.33|15099.33|15099.33|15099.33|15099.33|0
1642080940000|2022-01-13 13:35:40|15101.29|15101.29|15101.29|15101.29|15101.29|15101.29|15101.29|15101.29|0
1642080970000|2022-01-13 13:36:10|15100.87|15100.87|15100.87|15100.87|15100.87|15100.87|15100.87|15100.87|0
1642081000000|2022-01-13 13:36:40|15104.8|15104.8|15104.8|15104.8|15104.8|15104.8|15104.8|15104.8|0
1642081040000|2022-01-13 13:37:20|15103.42|15103.42|15103.42|15103.42|15103.42|15103.42|15103.42|15103.42|0
1642081050000|2022-01-13 13:37:30|15102.03|15102.03|15097.41|15097.41|15102.03|15102.03|15097.41|15097.41|0
1642081060000|2022-01-13 13:37:40|15098.11|15098.11|15098.11|15098.11|15098.11|15098.11|15098.11|15098.11|0
1642081070000|2022-01-13 13:37:50|15097.41|15097.41|15095.34|15095.34|15097.41|15097.41|15095.34|15095.34|0
1642081080000|2022-01-13 13:38:00|15093.26|15093.26|15095.22|15095.22|15095.22|15095.22|15093.26|15093.26|0
1642081090000|2022-01-13 13:38:10|15095.92|15095.92|15095.92|15095.92|15095.92|15095.92|15095.92|15095.92|0
1642081100000|2022-01-13 13:38:20|15096.61|15096.61|15097.3|15097.3|15097.99|15097.99|15096.61|15096.61|0
1642081170000|2022-01-13 13:39:30|15099.26|15099.26|15099.26|15099.26|15099.26|15099.26|15099.26|15099.26|0
1642081180000|2022-01-13 13:39:40|15097.3|15097.3|15097.3|15097.3|15097.3|15097.3|15097.3|15097.3|0
1642081240000|2022-01-13 13:40:40|15095.34|15095.34|15095.34|15095.34|15095.34|15095.34|15095.34|15095.34|0
1642081260000|2022-01-13 13:41:00|15097.3|15097.3|15097.3|15097.3|15097.3|15097.3|15097.3|15097.3|0
1642081290000|2022-01-13 13:41:30|15101.23|15101.23|15101.23|15101.23|15101.23|15101.23|15101.23|15101.23|0
1642081320000|2022-01-13 13:42:00|15100.53|15100.53|15100.53|15100.53|15100.53|15100.53|15100.53|15100.53|0
1642081340000|2022-01-13 13:42:20|15102.5|15102.5|15102.5|15102.5|15102.5|15102.5|15102.5|15102.5|0
1642081360000|2022-01-13 13:42:40|15104.46|15104.46|15104.46|15104.46|15104.46|15104.46|15104.46|15104.46|0
1642081370000|2022-01-13 13:42:50|15101.69|15101.69|15101.69|15101.69|15101.69|15101.69|15101.69|15101.69|0
1642081400000|2022-01-13 13:43:20|15101|15101|15098.23|15098.23|15101|15101|15098.23|15098.23|0
1642081430000|2022-01-13 13:43:50|15094.31|15094.31|15090.38|15090.38|15094.31|15094.31|15090.38|15090.38|0
1642081470000|2022-01-13 13:44:30|15087.61|15087.61|15087.61|15087.61|15087.61|15087.61|15087.61|15087.61|0
1642081490000|2022-01-13 13:44:50|15088.3|15088.3|15087.61|15087.61|15089.69|15089.69|15087.61|15087.61|0
1642081500000|2022-01-13 13:45:00|15085.65|15085.65|15085.65|15085.65|15085.65|15085.65|15085.65|15085.65|0
1642081570000|2022-01-13 13:46:10|15084.26|15084.26|15084.26|15084.26|15084.26|15084.26|15084.26|15084.26|0
1642081620000|2022-01-13 13:47:00|15084.68|15084.68|15084.68|15084.68|15084.68|15084.68|15084.68|15084.68|0
1642081670000|2022-01-13 13:47:50|15082.72|15082.72|15080.76|15080.76|15082.72|15082.72|15076.83|15076.83|0
1642081700000|2022-01-13 13:48:20|15081.45|15081.45|15077.52|15077.52|15081.45|15081.45|15077.52|15077.52|0
1642081720000|2022-01-13 13:48:40|15076.83|15076.83|15076.83|15076.83|15076.83|15076.83|15076.83|15076.83|0
1642081740000|2022-01-13 13:49:00|15082.25|15082.25|15082.94|15082.94|15082.94|15082.94|15082.25|15082.25|0
1642081750000|2022-01-13 13:49:10|15082.25|15082.25|15081.56|15081.56|15082.25|15082.25|15081.56|15081.56|0
1642081800000|2022-01-13 13:50:00|15087.45|15087.45|15087.45|15087.45|15087.45|15087.45|15087.45|15087.45|0
1642081850000|2022-01-13 13:50:50|15079.6|15079.6|15079.6|15079.6|15079.6|15079.6|15079.6|15079.6|0
1642081870000|2022-01-13 13:51:10|15078.21|15078.21|15078.21|15078.21|15078.21|15078.21|15078.21|15078.21|0
1642081880000|2022-01-13 13:51:20|15076.14|15076.14|15076.14|15076.14|15076.14|15076.14|15076.14|15076.14|0
1642081890000|2022-01-13 13:51:30|15076.83|15076.83|15074.87|15074.87|15076.83|15076.83|15074.87|15074.87|0
1642081920000|2022-01-13 13:52:00|15074.33|15074.33|15071.68|15071.68|15074.33|15074.33|15071.68|15071.68|0
1642081930000|2022-01-13 13:52:10|15071.26|15071.26|15071.26|15071.26|15071.26|15071.26|15071.26|15071.26|0
1642081940000|2022-01-13 13:52:20|15067.11|15067.11|15067.11|15067.11|15067.11|15067.11|15067.11|15067.11|0
1642081980000|2022-01-13 13:53:00|15059.25|15059.25|15060.09|15060.09|15060.09|15060.09|15059.25|15059.25|0
1642081990000|2022-01-13 13:53:10|15058.71|15058.71|15058.01|15058.01|15058.71|15058.71|15058.01|15058.01|0
1642082000000|2022-01-13 13:53:20|15056.05|15056.05|15056.05|15056.05|15056.05|15056.05|15056.05|15056.05|0
1642082030000|2022-01-13 13:53:50|15056.87|15056.87|15052.94|15052.94|15056.87|15056.87|15052.94|15052.94|0
1642082100000|2022-01-13 13:55:00|15050.87|15050.87|15050.87|15050.87|15050.87|15050.87|15050.87|15050.87|0
1642082110000|2022-01-13 13:55:10|15050.45|15050.45|15050.17|15050.17|15050.59|15050.59|15049.76|15049.76|0
1642082120000|2022-01-13 13:55:20|15048.79|15048.79|15048.79|15048.79|15048.79|15048.79|15048.79|15048.79|0
1642082140000|2022-01-13 13:55:40|15050.17|15050.17|15050.17|15050.17|15050.17|15050.17|15050.17|15050.17|0
1642082150000|2022-01-13 13:55:50|15048.79|15048.79|15052.02|15052.02|15052.71|15052.71|15048.79|15048.79|0
1642082170000|2022-01-13 13:56:10|15052.71|15052.71|15052.71|15052.71|15052.71|15052.71|15052.71|15052.71|0
1642082280000|2022-01-13 13:58:00|15052.02|15052.02|15051.33|15051.33|15052.02|15052.02|15051.33|15051.33|0
1642082300000|2022-01-13 13:58:20|15050.64|15050.64|15050.64|15050.64|15050.64|15050.64|15050.64|15050.64|0
1642082350000|2022-01-13 13:59:10|15058.49|15058.49|15059.87|15059.87|15059.87|15059.87|15058.49|15058.49|0
1642082370000|2022-01-13 13:59:30|15057.91|15057.91|15057.91|15057.91|15057.91|15057.91|15057.91|15057.91|0
1642082380000|2022-01-13 13:59:40|15058.33|15058.33|15058.33|15058.33|15058.33|15058.33|15058.33|15058.33|0
1642082390000|2022-01-13 13:59:50|15059.53|15059.53|15065.42|15065.42|15065.42|15065.42|15059.53|15059.53|0
1642082410000|2022-01-13 14:00:10|15064.22|15064.22|15056.37|15056.37|15064.22|15064.22|15056.37|15056.37|0
1642082420000|2022-01-13 14:00:20|15053.97|15053.97|15053.97|15053.97|15053.97|15053.97|15053.97|15053.97|0
1642082430000|2022-01-13 14:00:30|15053.28|15053.28|15053.28|15053.28|15053.28|15053.28|15053.28|15053.28|0
1642082450000|2022-01-13 14:00:50|15057.2|15057.2|15057.2|15057.2|15057.2|15057.2|15057.2|15057.2|0
1642082460000|2022-01-13 14:01:00|15055.82|15055.82|15055.13|15055.13|15055.82|15055.82|15055.13|15055.13|0
1642082490000|2022-01-13 14:01:30|15053.16|15053.16|15053.86|15053.86|15053.86|15053.86|15053.16|15053.16|0
1642082500000|2022-01-13 14:01:40|15051.78|15051.78|15051.09|15051.09|15051.78|15051.78|15051.09|15051.09|0
1642082530000|2022-01-13 14:02:10|15050.4|15050.4|15049.7|15049.7|15050.4|15050.4|15049.7|15049.7|0
1642082550000|2022-01-13 14:02:30|15045.78|15045.78|15045.78|15045.78|15045.78|15045.78|15045.78|15045.78|0
1642082560000|2022-01-13 14:02:40|15051.67|15051.67|15055.59|15055.59|15055.59|15055.59|15051.67|15051.67|0
1642082570000|2022-01-13 14:02:50|15053.63|15053.63|15053.63|15053.63|15053.63|15053.63|15053.63|15053.63|0
1642082580000|2022-01-13 14:03:00|15051.67|15051.67|15051.67|15051.67|15051.67|15051.67|15051.67|15051.67|0
1642082590000|2022-01-13 14:03:10|15054.44|15054.44|15054.44|15054.44|15054.44|15054.44|15054.44|15054.44|0
1642082620000|2022-01-13 14:03:40|15058.36|15058.36|15056.4|15056.4|15058.36|15058.36|15056.4|15056.4|0
1642082630000|2022-01-13 14:03:50|15050.51|15050.51|15048.55|15048.55|15050.51|15050.51|15046.58|15046.58|0
1642082640000|2022-01-13 14:04:00|15047.85|15047.85|15047.85|15047.85|15047.85|15047.85|15047.85|15047.85|0
1642082690000|2022-01-13 14:04:50|15046.66|15046.66|15046.66|15046.66|15046.66|15046.66|15046.66|15046.66|0
1642082720000|2022-01-13 14:05:20|15052.55|15052.55|15054.62|15054.62|15054.62|15054.62|15052.55|15052.55|0
1642082730000|2022-01-13 14:05:30|15052.66|15052.66|15052.66|15052.66|15052.66|15052.66|15052.66|15052.66|0
1642082740000|2022-01-13 14:05:40|15050.7|15050.7|15050.7|15050.7|15050.7|15050.7|15050.7|15050.7|0
1642082750000|2022-01-13 14:05:50|15052.08|15052.08|15052.08|15052.08|15052.08|15052.08|15052.08|15052.08|0
1642082760000|2022-01-13 14:06:00|15054.16|15054.16|15054.16|15054.16|15054.16|15054.16|15054.16|15054.16|0
1642082790000|2022-01-13 14:06:30|15056.23|15056.23|15056.23|15056.23|15056.23|15056.23|15056.23|15056.23|0
1642082800000|2022-01-13 14:06:40|15060.16|15060.16|15060.16|15060.16|15060.16|15060.16|15060.16|15060.16|0
1642082920000|2022-01-13 14:08:40|15068.01|15068.01|15068.01|15068.01|15068.01|15068.01|15068.01|15068.01|0
1642082970000|2022-01-13 14:09:30|15075.86|15075.86|15075.86|15075.86|15075.86|15075.86|15075.86|15075.86|0
1642082990000|2022-01-13 14:09:50|15075.45|15075.45|15075.45|15075.45|15075.45|15075.45|15075.45|15075.45|0
1642083030000|2022-01-13 14:10:30|15073.48|15073.48|15073.48|15073.48|15073.48|15073.48|15073.48|15073.48|0
1642083090000|2022-01-13 14:11:30|15071.52|15071.52|15071.52|15071.52|15071.52|15071.52|15071.52|15071.52|0
1642083110000|2022-01-13 14:11:50|15069.56|15069.56|15073.48|15073.48|15073.48|15073.48|15069.56|15069.56|0
1642083120000|2022-01-13 14:12:00|15075.45|15075.45|15075.45|15075.45|15075.45|15075.45|15075.45|15075.45|0
1642083220000|2022-01-13 14:13:40|15079.37|15079.37|15079.37|15079.37|15079.37|15079.37|15079.37|15079.37|0
1642083250000|2022-01-13 14:14:10|15080.76|15080.76|15080.76|15080.76|15081.45|15081.45|15080.76|15080.76|0
1642083270000|2022-01-13 14:14:30|15080.06|15080.06|15080.06|15080.06|15080.06|15080.06|15080.06|15080.06|0
1642083300000|2022-01-13 14:15:00|15080.76|15080.76|15080.76|15080.76|15080.76|15080.76|15080.76|15080.76|0
1642083320000|2022-01-13 14:15:20|15082.14|15082.14|15082.14|15082.14|15082.14|15082.14|15082.14|15082.14|0
1642083330000|2022-01-13 14:15:30|15082.83|15082.83|15082.83|15082.83|15082.83|15082.83|15082.83|15082.83|0
1642083350000|2022-01-13 14:15:50|15078.91|15078.91|15078.91|15078.91|15078.91|15078.91|15078.91|15078.91|0
1642083540000|2022-01-13 14:19:00|15076.94|15076.94|15075.67|15075.67|15076.94|15076.94|15073.6|15073.6|0
1642083560000|2022-01-13 14:19:20|15077.64|15077.64|15077.64|15077.64|15077.64|15077.64|15077.64|15077.64|0
1642083570000|2022-01-13 14:19:30|15073.71|15073.71|15073.71|15073.71|15073.71|15073.71|15073.71|15073.71|0
1642083580000|2022-01-13 14:19:40|15071.75|15071.75|15073.71|15073.71|15073.71|15073.71|15071.75|15071.75|0
1642083600000|2022-01-13 14:20:00|15074.4|15074.4|15074.4|15074.4|15074.4|15074.4|15074.4|15074.4|0
1642083620000|2022-01-13 14:20:20|15080.29|15080.29|15084.91|15084.91|15084.91|15084.91|15080.29|15080.29|0
1642083710000|2022-01-13 14:21:50|15087.3|15087.3|15089.27|15089.27|15089.27|15089.27|15087.3|15087.3|0
1642083720000|2022-01-13 14:22:00|15088.73|15088.73|15088.73|15088.73|15088.73|15088.73|15088.73|15088.73|0
1642083730000|2022-01-13 14:22:10|15090.7|15090.7|15090.7|15090.7|15090.7|15090.7|15090.7|15090.7|0
1642083780000|2022-01-13 14:23:00|15086.77|15086.77|15086.77|15086.77|15086.77|15086.77|15086.77|15086.77|0
1642083820000|2022-01-13 14:23:40|15086.24|15086.24|15086.24|15086.24|15086.24|15086.24|15086.24|15086.24|0
1642083830000|2022-01-13 14:23:50|15085.17|15085.17|15086.24|15086.24|15086.24|15086.24|15085.17|15085.17|0
1642083940000|2022-01-13 14:25:40|15084.16|15084.16|15082.78|15082.78|15084.85|15084.85|15082.78|15082.78|0
1642083950000|2022-01-13 14:25:50|15079.32|15079.32|15079.32|15079.32|15079.32|15079.32|15079.32|15079.32|0
1642083990000|2022-01-13 14:26:30|15082.09|15082.09|15085.39|15085.39|15085.39|15085.39|15082.09|15082.09|0
1642084000000|2022-01-13 14:26:40|15083.31|15083.31|15084|15084|15084|15084|15083.31|15083.31|0
1642084020000|2022-01-13 14:27:00|15084.82|15084.82|15084.82|15084.82|15084.82|15084.82|15084.82|15084.82|0
1642084040000|2022-01-13 14:27:20|15084.13|15084.13|15084.13|15084.13|15084.13|15084.13|15084.13|15084.13|0
1642084060000|2022-01-13 14:27:40|15080.2|15080.2|15080.2|15080.2|15080.2|15080.2|15080.2|15080.2|0
1642084070000|2022-01-13 14:27:50|15076.28|15076.28|15075.58|15075.58|15076.97|15076.97|15075.58|15075.58|0
1642084090000|2022-01-13 14:28:10|15076.12|15076.12|15076.12|15076.12|15076.12|15076.12|15076.12|15076.12|0
1642084110000|2022-01-13 14:28:30|15074.89|15074.89|15075.71|15075.71|15075.71|15075.71|15074.89|15074.89|0
1642084120000|2022-01-13 14:28:40|15076.12|15076.12|15076.12|15076.12|15076.12|15076.12|15076.12|15076.12|0
1642084140000|2022-01-13 14:29:00|15077.18|15077.18|15076.52|15076.52|15077.72|15077.72|15076.52|15076.52|0
1642084150000|2022-01-13 14:29:10|15077.58|15077.58|15077.58|15077.58|15077.58|15077.58|15077.58|15077.58|0
1642084170000|2022-01-13 14:29:30|15077.99|15077.99|15078.4|15078.4|15078.4|15078.4|15077.99|15077.99|0
1642084180000|2022-01-13 14:29:40|15079.09|15079.09|15080.16|15080.16|15080.16|15080.16|15079.09|15079.09|0
1642084190000|2022-01-13 14:29:50|15078.2|15078.2|15078.6|15078.6|15078.6|15078.6|15078.2|15078.2|0
1642084200000|2022-01-13 14:30:00|15080.57|15080.57|15084.49|15084.49|15084.49|15084.49|15080.57|15080.57|0
1642084230000|2022-01-13 14:30:30|15085.18|15085.18|15085.72|15085.72|15086.25|15086.25|15085.18|15085.18|0
1642084260000|2022-01-13 14:31:00|15081.79|15081.79|15083.35|15083.35|15085.72|15085.72|15081.79|15081.79|0
1642084300000|2022-01-13 14:31:40|15084.04|15084.04|15083.35|15083.35|15084.04|15084.04|15083.35|15083.35|0
1642084310000|2022-01-13 14:31:50|15084.04|15084.04|15072.26|15072.26|15084.04|15084.04|15072.26|15072.26|0
1642084330000|2022-01-13 14:32:10|15070.3|15070.3|15070.3|15070.3|15070.3|15070.3|15070.3|15070.3|0
1642084340000|2022-01-13 14:32:20|15072.26|15072.26|15072.26|15072.26|15072.26|15072.26|15072.26|15072.26|0
1642084350000|2022-01-13 14:32:30|15074.34|15074.34|15074.34|15074.34|15074.34|15074.34|15074.34|15074.34|0
1642084380000|2022-01-13 14:33:00|15076.3|15076.3|15080.23|15080.23|15080.23|15080.23|15076.3|15076.3|0
1642084420000|2022-01-13 14:33:40|15078.26|15078.26|15080.23|15080.23|15080.23|15080.23|15078.26|15078.26|0
1642084450000|2022-01-13 14:34:10|15080.92|15080.92|15080.23|15080.23|15082.3|15082.3|15080.23|15080.23|0
1642084460000|2022-01-13 14:34:20|15079.53|15079.53|15079.53|15079.53|15079.53|15079.53|15079.53|15079.53|0
1642084500000|2022-01-13 14:35:00|15083.46|15083.46|15076.88|15076.88|15083.46|15083.46|15076.88|15076.88|0
1642084510000|2022-01-13 14:35:10|15076.19|15076.19|15076.19|15076.19|15076.19|15076.19|15076.19|15076.19|0
1642084520000|2022-01-13 14:35:20|15078.96|15078.96|15078.96|15078.96|15078.96|15078.96|15078.96|15078.96|0
1642084550000|2022-01-13 14:35:50|15075.03|15075.03|15074.45|15074.45|15075.03|15075.03|15073.07|15073.07|0
1642084560000|2022-01-13 14:36:00|15073.76|15073.76|15073.76|15073.76|15073.76|15073.76|15073.76|15073.76|0
1642084570000|2022-01-13 14:36:10|15071.8|15071.8|15071.8|15071.8|15071.8|15071.8|15071.8|15071.8|0
1642084580000|2022-01-13 14:36:20|15069.83|15069.83|15069.83|15069.83|15069.83|15069.83|15069.83|15069.83|0
1642084590000|2022-01-13 14:36:30|15067.87|15067.87|15067.87|15067.87|15067.87|15067.87|15067.87|15067.87|0
1642084600000|2022-01-13 14:36:40|15063.94|15063.94|15063.94|15063.94|15063.94|15063.94|15063.94|15063.94|0
1642084610000|2022-01-13 14:36:50|15063.53|15063.53|15063.53|15063.53|15063.53|15063.53|15063.53|15063.53|0
1642084620000|2022-01-13 14:37:00|15067.45|15067.45|15067.45|15067.45|15067.45|15067.45|15067.45|15067.45|0
1642084650000|2022-01-13 14:37:30|15068.14|15068.14|15068.72|15068.72|15069.41|15069.41|15067.45|15067.45|0
1642084700000|2022-01-13 14:38:20|15069.14|15069.14|15070.21|15070.21|15070.21|15070.21|15069.14|15069.14|0
1642084710000|2022-01-13 14:38:30|15069.67|15069.67|15069.67|15069.67|15069.67|15069.67|15069.67|15069.67|0
1642084720000|2022-01-13 14:38:40|15068.98|15068.98|15065.63|15065.63|15069.67|15069.67|15065.63|15065.63|0
1642084750000|2022-01-13 14:39:10|15069.56|15069.56|15069.56|15069.56|15069.56|15069.56|15069.56|15069.56|0
1642084760000|2022-01-13 14:39:20|15068.87|15068.87|15068.87|15068.87|15068.87|15068.87|15068.87|15068.87|0
1642084800000|2022-01-13 14:40:00|15070.83|15070.83|15070.83|15070.83|15070.83|15070.83|15070.83|15070.83|0
1642084830000|2022-01-13 14:40:30|15064.94|15064.94|15064.94|15064.94|15064.94|15064.94|15064.94|15064.94|0
1642084840000|2022-01-13 14:40:40|15063.88|15063.88|15061.8|15061.8|15063.88|15063.88|15061.8|15061.8|0
1642084850000|2022-01-13 14:40:50|15061.38|15061.38|15061.38|15061.38|15061.38|15061.38|15061.38|15061.38|0
1642084860000|2022-01-13 14:41:00|15063.34|15063.34|15064.61|15064.61|15065.31|15065.31|15063.34|15063.34|0
1642084900000|2022-01-13 14:41:40|15065.03|15065.03|15065.03|15065.03|15065.03|15065.03|15065.03|15065.03|0
1642084910000|2022-01-13 14:41:50|15065.73|15065.73|15065.03|15065.03|15065.73|15065.73|15065.03|15065.03|0
1642084940000|2022-01-13 14:42:20|15065.45|15065.45|15065.45|15065.45|15065.45|15065.45|15065.45|15065.45|0
1642084960000|2022-01-13 14:42:40|15067.41|15067.41|15067.41|15067.41|15067.41|15067.41|15067.41|15067.41|0
1642084990000|2022-01-13 14:43:10|15068.11|15068.11|15068.11|15068.11|15068.11|15068.11|15068.11|15068.11|0
1642085020000|2022-01-13 14:43:40|15064.18|15064.18|15064.18|15064.18|15064.18|15064.18|15064.18|15064.18|0
1642085030000|2022-01-13 14:43:50|15062.22|15062.22|15068.8|15068.8|15068.8|15068.8|15062.22|15062.22|0
1642085040000|2022-01-13 14:44:00|15068.27|15068.27|15070.23|15070.23|15070.23|15070.23|15068.27|15068.27|0
1642085070000|2022-01-13 14:44:30|15068.1|15068.1|15068.1|15068.1|15068.1|15068.1|15068.1|15068.1|0
1642085080000|2022-01-13 14:44:40|15069.16|15069.16|15069.16|15069.16|15069.16|15069.16|15069.16|15069.16|0
1642085100000|2022-01-13 14:45:00|15067.56|15067.56|15067.56|15067.56|15067.56|15067.56|15067.56|15067.56|0
1642085110000|2022-01-13 14:45:10|15063.64|15063.64|15063.64|15063.64|15063.64|15063.64|15063.64|15063.64|0
1642085130000|2022-01-13 14:45:30|15071.49|15071.49|15071.49|15071.49|15071.49|15071.49|15071.49|15071.49|0
1642085150000|2022-01-13 14:45:50|15072.69|15072.69|15076.61|15076.61|15076.61|15076.61|15072.69|15072.69|0
1642085160000|2022-01-13 14:46:00|15082.5|15082.5|15084.46|15084.46|15084.46|15084.46|15082.5|15082.5|0
1642085180000|2022-01-13 14:46:20|15080.54|15080.54|15080.54|15080.54|15080.54|15080.54|15080.54|15080.54|0
1642085190000|2022-01-13 14:46:30|15082.5|15082.5|15082.5|15082.5|15082.5|15082.5|15082.5|15082.5|0
1642085200000|2022-01-13 14:46:40|15080.54|15080.54|15080.54|15080.54|15080.54|15080.54|15080.54|15080.54|0
1642085220000|2022-01-13 14:47:00|15082.5|15082.5|15082.5|15082.5|15082.5|15082.5|15082.5|15082.5|0
1642085230000|2022-01-13 14:47:10|15081.97|15081.97|15081.97|15081.97|15081.97|15081.97|15081.97|15081.97|0
1642085260000|2022-01-13 14:47:40|15083.93|15083.93|15085.89|15085.89|15085.89|15085.89|15083.93|15083.93|0
1642085280000|2022-01-13 14:48:00|15085.2|15085.2|15085.2|15085.2|15085.2|15085.2|15085.2|15085.2|0
1642085290000|2022-01-13 14:48:10|15087.6|15087.6|15087.6|15087.6|15087.6|15087.6|15087.6|15087.6|0
1642085300000|2022-01-13 14:48:20|15088.13|15088.13|15088.13|15088.13|15088.13|15088.13|15088.13|15088.13|0
1642085340000|2022-01-13 14:49:00|15086.17|15086.17|15086.17|15086.17|15086.17|15086.17|15086.17|15086.17|0
1642085400000|2022-01-13 14:50:00|15084.21|15084.21|15083.51|15083.51|15084.21|15084.21|15082.82|15082.82|0
1642085420000|2022-01-13 14:50:20|15081.55|15081.55|15081.55|15081.55|15081.55|15081.55|15081.55|15081.55|0
1642085450000|2022-01-13 14:50:50|15082.62|15082.62|15082.62|15082.62|15082.62|15082.62|15082.62|15082.62|0
1642085490000|2022-01-13 14:51:30|15083.31|15083.31|15084|15084|15084|15084|15083.31|15083.31|0
1642085500000|2022-01-13 14:51:40|15084.69|15084.69|15084.69|15084.69|15084.69|15084.69|15084.69|15084.69|0
1642085530000|2022-01-13 14:52:10|15080.77|15080.77|15084.69|15084.69|15084.69|15084.69|15080.77|15080.77|0
1642085560000|2022-01-13 14:52:40|15080.77|15080.77|15080.77|15080.77|15080.77|15080.77|15080.77|15080.77|0
1642085580000|2022-01-13 14:53:00|15080.08|15080.08|15063.17|15063.17|15080.08|15080.08|15063.17|15063.17|0
1642085600000|2022-01-13 14:53:20|15061.21|15061.21|15059.25|15059.25|15061.21|15061.21|15059.25|15059.25|0
1642085610000|2022-01-13 14:53:30|15057.28|15057.28|15059.36|15059.36|15060.74|15060.74|15057.28|15057.28|0
1642085630000|2022-01-13 14:53:50|15061.32|15061.32|15061.32|15061.32|15061.32|15061.32|15061.32|15061.32|0
1642085680000|2022-01-13 14:54:40|15057.4|15057.4|15057.4|15057.4|15057.4|15057.4|15057.4|15057.4|0
1642085700000|2022-01-13 14:55:00|15058.78|15058.78|15058.78|15058.78|15058.78|15058.78|15058.78|15058.78|0
1642085730000|2022-01-13 14:55:30|15056.82|15056.82|15056.82|15056.82|15056.82|15056.82|15056.82|15056.82|0
1642085740000|2022-01-13 14:55:40|15057.24|15057.24|15057.24|15057.24|15057.24|15057.24|15057.24|15057.24|0
1642085750000|2022-01-13 14:55:50|15057.77|15057.77|15061.7|15061.7|15061.7|15061.7|15057.77|15057.77|0
1642085760000|2022-01-13 14:56:00|15062.53|15062.53|15062.53|15062.53|15062.53|15062.53|15062.53|15062.53|0
1642085780000|2022-01-13 14:56:20|15060.57|15060.57|15060.57|15060.57|15060.57|15060.57|15060.57|15060.57|0
1642085800000|2022-01-13 14:56:40|15058.61|15058.61|15058.61|15058.61|15058.61|15058.61|15058.61|15058.61|0
1642085820000|2022-01-13 14:57:00|15059.64|15059.64|15058.03|15058.03|15060.68|15060.68|15058.03|15058.03|0
1642085850000|2022-01-13 14:57:30|15056.06|15056.06|15056.06|15056.06|15056.06|15056.06|15056.06|15056.06|0
1642085860000|2022-01-13 14:57:40|15055.37|15055.37|15055.37|15055.37|15055.37|15055.37|15055.37|15055.37|0
1642085880000|2022-01-13 14:58:00|15054.68|15054.68|15073.73|15073.73|15073.73|15073.73|15054.68|15054.68|0
1642085890000|2022-01-13 14:58:10|15081.58|15081.58|15078.47|15078.47|15081.58|15081.58|15075.69|15075.69|0
1642085900000|2022-01-13 14:58:20|15084.36|15084.36|15092.21|15092.21|15092.21|15092.21|15084.36|15084.36|0
1642085940000|2022-01-13 14:59:00|15091.52|15091.52|15081.71|15081.71|15091.52|15091.52|15081.71|15081.71|0
1642085950000|2022-01-13 14:59:10|15075.82|15075.82|15075.82|15075.82|15075.82|15075.82|15075.82|15075.82|0
1642085970000|2022-01-13 14:59:30|15075.13|15075.13|15075.13|15075.13|15075.13|15075.13|15075.13|15075.13|0
1642085980000|2022-01-13 14:59:40|15081.02|15081.02|15081.02|15081.02|15081.02|15081.02|15081.02|15081.02|0
1642085990000|2022-01-13 14:59:50|15081.71|15081.71|15083.67|15083.67|15083.67|15083.67|15081.71|15081.71|0
1642086000000|2022-01-13 15:00:00|15081.71|15081.71|15083.67|15083.67|15083.67|15083.67|15081.71|15081.71|0
1642086010000|2022-01-13 15:00:10|15081.71|15081.71|15081.71|15081.71|15081.71|15081.71|15081.71|15081.71|0
1642086030000|2022-01-13 15:00:30|15082.54|15082.54|15080.58|15080.58|15082.54|15082.54|15078.62|15078.62|0
1642086040000|2022-01-13 15:00:40|15082.54|15082.54|15082.54|15082.54|15082.54|15082.54|15080.58|15080.58|0
1642086060000|2022-01-13 15:01:00|15086.47|15086.47|15082.54|15082.54|15086.47|15086.47|15082.54|15082.54|0
1642086080000|2022-01-13 15:01:20|15082.01|15082.01|15080.12|15080.12|15082.01|15082.01|15080.12|15080.12|0
1642086090000|2022-01-13 15:01:30|15082.08|15082.08|15082.78|15082.78|15082.78|15082.78|15082.08|15082.08|0
1642086110000|2022-01-13 15:01:50|15083.12|15083.12|15082.78|15082.78|15083.12|15083.12|15082.78|15082.78|0
1642086120000|2022-01-13 15:02:00|15083.12|15083.12|15075.27|15075.27|15083.12|15083.12|15075.27|15075.27|0
1642086130000|2022-01-13 15:02:10|15073.31|15073.31|15073.31|15073.31|15073.31|15073.31|15073.31|15073.31|0
1642086140000|2022-01-13 15:02:20|15067.42|15067.42|15067.42|15067.42|15067.42|15067.42|15067.42|15067.42|0
1642086150000|2022-01-13 15:02:30|15067.83|15067.83|15067.83|15067.83|15067.83|15067.83|15067.83|15067.83|0
1642086160000|2022-01-13 15:02:40|15063.91|15063.91|15063.91|15063.91|15063.91|15063.91|15063.91|15063.91|0
1642086170000|2022-01-13 15:02:50|15064.33|15064.33|15063.98|15063.98|15064.33|15064.33|15063.98|15063.98|0
1642086180000|2022-01-13 15:03:00|15062.02|15062.02|15062.02|15062.02|15062.02|15062.02|15062.02|15062.02|0
1642086190000|2022-01-13 15:03:10|15060.82|15060.82|15059.22|15059.22|15060.82|15060.82|15059.22|15059.22|0
1642086200000|2022-01-13 15:03:20|15058.53|15058.53|15058.53|15058.53|15058.53|15058.53|15058.53|15058.53|0
1642086210000|2022-01-13 15:03:30|15050.68|15050.68|15049.48|15049.48|15050.68|15050.68|15049.48|15049.48|0
1642086220000|2022-01-13 15:03:40|15048.79|15048.79|15048.79|15048.79|15048.79|15048.79|15048.79|15048.79|0
1642086240000|2022-01-13 15:04:00|15040.93|15040.93|15040.93|15040.93|15040.93|15040.93|15040.93|15040.93|0
1642086250000|2022-01-13 15:04:10|15041.63|15041.63|15045.55|15045.55|15045.55|15045.55|15041.63|15041.63|0
1642086260000|2022-01-13 15:04:20|15046.24|15046.24|15046.24|15046.24|15046.24|15046.24|15046.24|15046.24|0
1642086270000|2022-01-13 15:04:30|15042.32|15042.32|15042.32|15042.32|15042.32|15042.32|15042.32|15042.32|0
1642086280000|2022-01-13 15:04:40|15040.35|15040.35|15040.35|15040.35|15040.35|15040.35|15040.35|15040.35|0
1642086290000|2022-01-13 15:04:50|15039.1|15039.1|15038.27|15038.27|15039.1|15039.1|15038.27|15038.27|0
1642086300000|2022-01-13 15:05:00|15030.95|15030.95|15029.88|15029.88|15030.95|15030.95|15029.88|15029.88|0
1642086310000|2022-01-13 15:05:10|15035.77|15035.77|15035.77|15035.77|15035.77|15035.77|15035.77|15035.77|0
1642086350000|2022-01-13 15:05:50|15041.66|15041.66|15045.58|15045.58|15045.58|15045.58|15041.66|15041.66|0
1642086360000|2022-01-13 15:06:00|15046|15046|15036.19|15036.19|15046|15046|15036.19|15036.19|0
1642086370000|2022-01-13 15:06:10|15035.49|15035.49|15035.49|15035.49|15035.49|15035.49|15035.49|15035.49|0
1642086400000|2022-01-13 15:06:40|15034.3|15034.3|15032.57|15032.57|15034.3|15034.3|15032.57|15032.57|0
1642086410000|2022-01-13 15:06:50|15030.6|15030.6|15030.6|15030.6|15030.6|15030.6|15030.6|15030.6|0
1642086420000|2022-01-13 15:07:00|15029.91|15029.91|15033.84|15033.84|15033.84|15033.84|15029.91|15029.91|0
1642086430000|2022-01-13 15:07:10|15035.8|15035.8|15039.73|15039.73|15039.73|15039.73|15035.8|15035.8|0
1642086470000|2022-01-13 15:07:50|15039.32|15039.32|15039.32|15039.32|15039.32|15039.32|15039.32|15039.32|0
1642086500000|2022-01-13 15:08:20|15038.12|15038.12|15038.12|15038.12|15038.12|15038.12|15038.12|15038.12|0
1642086510000|2022-01-13 15:08:30|15047.93|15047.93|15053.82|15053.82|15053.82|15053.82|15047.93|15047.93|0
1642086520000|2022-01-13 15:08:40|15055.79|15055.79|15049.9|15049.9|15055.79|15055.79|15049.9|15049.9|0
1642086530000|2022-01-13 15:08:50|15045.97|15045.97|15053.82|15053.82|15053.82|15053.82|15045.97|15045.97|0
1642086540000|2022-01-13 15:09:00|15049.9|15049.9|15049.9|15049.9|15049.9|15049.9|15049.9|15049.9|0
1642086550000|2022-01-13 15:09:10|15051.28|15051.28|15051.28|15051.28|15051.28|15051.28|15051.28|15051.28|0
1642086560000|2022-01-13 15:09:20|15047.36|15047.36|15047.36|15047.36|15047.36|15047.36|15047.36|15047.36|0
1642086570000|2022-01-13 15:09:30|15043.43|15043.43|15043.43|15043.43|15043.43|15043.43|15043.43|15043.43|0
1642086610000|2022-01-13 15:10:10|15044.63|15044.63|15040.7|15040.7|15044.63|15044.63|15034.81|15034.81|0
1642086630000|2022-01-13 15:10:30|15041.54|15041.54|15040.15|15040.15|15041.54|15041.54|15040.15|15040.15|0
1642086660000|2022-01-13 15:11:00|15034.26|15034.26|15034.26|15034.26|15034.26|15034.26|15034.26|15034.26|0
1642086690000|2022-01-13 15:11:30|15034.68|15034.68|15034.68|15034.68|15034.68|15034.68|15034.68|15034.68|0
1642086700000|2022-01-13 15:11:40|15036.07|15036.07|15036.07|15036.07|15036.07|15036.07|15036.07|15036.07|0
1642086740000|2022-01-13 15:12:20|15034.1|15034.1|15033.52|15033.52|15034.1|15034.1|15032.14|15032.14|0
1642086750000|2022-01-13 15:12:30|15034.22|15034.22|15034.22|15034.22|15034.22|15034.22|15034.22|15034.22|0
1642086760000|2022-01-13 15:12:40|15030.29|15030.29|15030.29|15030.29|15030.29|15030.29|15030.29|15030.29|0
1642086770000|2022-01-13 15:12:50|15034.22|15034.22|15033.52|15033.52|15034.22|15034.22|15033.52|15033.52|0
1642086830000|2022-01-13 15:13:50|15032.83|15032.83|15032.83|15032.83|15032.83|15032.83|15032.83|15032.83|0
1642086840000|2022-01-13 15:14:00|15032|15032|15031.16|15031.16|15032|15032|15031.16|15031.16|0
1642086870000|2022-01-13 15:14:30|15029.2|15029.2|15029.2|15029.2|15029.2|15029.2|15029.2|15029.2|0
1642086890000|2022-01-13 15:14:50|15031.16|15031.16|15031.16|15031.16|15031.16|15031.16|15031.16|15031.16|0
1642086900000|2022-01-13 15:15:00|15033.12|15033.12|15032.43|15032.43|15033.12|15033.12|15032.43|15032.43|0
1642086910000|2022-01-13 15:15:10|15031.18|15031.18|15031.18|15031.18|15031.18|15031.18|15031.18|15031.18|0
1642086920000|2022-01-13 15:15:20|15039.03|15039.03|15039.03|15039.03|15039.03|15039.03|15039.03|15039.03|0
1642086930000|2022-01-13 15:15:30|15042.96|15042.96|15042.96|15042.96|15042.96|15042.96|15042.96|15042.96|0
1642086950000|2022-01-13 15:15:50|15043.65|15043.65|15043.65|15043.65|15043.65|15043.65|15043.65|15043.65|0
1642086960000|2022-01-13 15:16:00|15047.57|15047.57|15047.57|15047.57|15047.57|15047.57|15047.57|15047.57|0
1642086980000|2022-01-13 15:16:20|15045.61|15045.61|15045.61|15045.61|15045.61|15045.61|15045.61|15045.61|0
1642086990000|2022-01-13 15:16:30|15041.68|15041.68|15041.68|15041.68|15041.68|15041.68|15041.68|15041.68|0
1642087040000|2022-01-13 15:17:20|15039.72|15039.72|15039.03|15039.03|15039.72|15039.72|15039.03|15039.03|0
1642087050000|2022-01-13 15:17:30|15037.07|15037.07|15035.1|15035.1|15037.07|15037.07|15035.1|15035.1|0
1642087060000|2022-01-13 15:17:40|15034.57|15034.57|15034.57|15034.57|15034.57|15034.57|15034.57|15034.57|0
1642087080000|2022-01-13 15:18:00|15028.68|15028.68|15027.3|15027.3|15028.68|15028.68|15027.3|15027.3|0
1642087090000|2022-01-13 15:18:10|15031.22|15031.22|15031.22|15031.22|15031.22|15031.22|15031.22|15031.22|0
1642087100000|2022-01-13 15:18:20|15035.15|15035.15|15035.15|15035.15|15035.15|15035.15|15035.15|15035.15|0
1642087110000|2022-01-13 15:18:30|15035.84|15035.84|15035.84|15035.84|15035.84|15035.84|15035.84|15035.84|0
1642087180000|2022-01-13 15:19:40|15034.78|15034.78|15034.78|15034.78|15034.78|15034.78|15034.78|15034.78|0
1642087190000|2022-01-13 15:19:50|15034.08|15034.08|15034.08|15034.08|15034.08|15034.08|15034.08|15034.08|0
1642087210000|2022-01-13 15:20:10|15030.16|15030.16|15029.46|15029.46|15030.16|15030.16|15029.46|15029.46|0
1642087300000|2022-01-13 15:21:40|15031.54|15031.54|15031.54|15031.54|15031.54|15031.54|15031.54|15031.54|0
1642087310000|2022-01-13 15:21:50|15029.58|15029.58|15029.92|15029.92|15029.92|15029.92|15029.58|15029.58|0
1642087320000|2022-01-13 15:22:00|15029.58|15029.58|15029.58|15029.58|15029.58|15029.58|15029.58|15029.58|0
1642087340000|2022-01-13 15:22:20|15027.62|15027.62|15026.92|15026.92|15027.62|15027.62|15026.92|15026.92|0
1642087400000|2022-01-13 15:23:20|15027.62|15027.62|15027.62|15027.62|15027.62|15027.62|15027.62|15027.62|0
1642087410000|2022-01-13 15:23:30|15026.92|15026.92|15028.89|15028.89|15028.89|15028.89|15026.92|15026.92|0
1642087450000|2022-01-13 15:24:10|15030.27|15030.27|15024.04|15024.04|15030.27|15030.27|15024.04|15024.04|0
1642087480000|2022-01-13 15:24:40|15024.38|15024.38|15024.38|15024.38|15024.38|15024.38|15024.38|15024.38|0
1642087490000|2022-01-13 15:24:50|15028.31|15028.31|15028.31|15028.31|15028.31|15028.31|15028.31|15028.31|0
1642087510000|2022-01-13 15:25:10|15027.96|15027.96|15027.96|15027.96|15027.96|15027.96|15027.96|15027.96|0
1642087540000|2022-01-13 15:25:40|15027.62|15027.62|15026.92|15026.92|15027.62|15027.62|15026.92|15026.92|0
1642087550000|2022-01-13 15:25:50|15026.23|15026.23|15026.23|15026.23|15026.23|15026.23|15026.23|15026.23|0
1642087560000|2022-01-13 15:26:00|15025.7|15025.7|15022.67|15022.67|15025.7|15025.7|15022.67|15022.67|0
1642087570000|2022-01-13 15:26:10|15021.98|15021.98|15021.98|15021.98|15021.98|15021.98|15021.98|15021.98|0
1642087590000|2022-01-13 15:26:30|15025.9|15025.9|15027.87|15027.87|15027.87|15027.87|15025.9|15025.9|0
1642087620000|2022-01-13 15:27:00|15025.79|15025.79|15023.71|15023.71|15025.79|15025.79|15023.71|15023.71|0
1642087640000|2022-01-13 15:27:20|15024.4|15024.4|15024.4|15024.4|15024.4|15024.4|15024.4|15024.4|0
1642087680000|2022-01-13 15:28:00|15020.48|15020.48|15016.91|15016.91|15020.48|15020.48|15016.91|15016.91|0
1642087700000|2022-01-13 15:28:20|15015.52|15015.52|15015.31|15015.31|15016.91|15016.91|15015.31|15015.31|0
1642087710000|2022-01-13 15:28:30|15016.69|15016.69|15015.31|15015.31|15016.69|15016.69|15015.31|15015.31|0
1642087720000|2022-01-13 15:28:40|15017.39|15017.39|15017.39|15017.39|15017.39|15017.39|15017.39|15017.39|0
1642087750000|2022-01-13 15:29:10|15019.35|15019.35|15021.31|15021.31|15021.31|15021.31|15019.35|15019.35|0
1642087770000|2022-01-13 15:29:30|15020.62|15020.62|15020.62|15020.62|15020.62|15020.62|15020.62|15020.62|0
1642087800000|2022-01-13 15:30:00|15019.93|15019.93|15017.56|15017.56|15019.93|15019.93|15017.56|15017.56|0
1642087810000|2022-01-13 15:30:10|15019.52|15019.52|15019.52|15019.52|15019.52|15019.52|15019.52|15019.52|0
1642087820000|2022-01-13 15:30:20|15021.48|15021.48|15021.48|15021.48|15021.48|15021.48|15021.48|15021.48|0
1642087830000|2022-01-13 15:30:30|15020.79|15020.79|15020.79|15020.79|15020.79|15020.79|15020.79|15020.79|0
1642087850000|2022-01-13 15:30:50|15019.95|15019.95|15019.95|15019.95|15019.95|15019.95|15019.54|15019.54|0
1642087860000|2022-01-13 15:31:00|15019.54|15019.54|15018.41|15018.41|15020.37|15020.37|15018.41|15018.41|0
1642087870000|2022-01-13 15:31:10|15017.57|15017.57|15017.99|15017.99|15017.99|15017.99|15017.57|15017.57|0
1642087880000|2022-01-13 15:31:20|15016.03|15016.03|15013.53|15013.53|15016.03|15016.03|15013.53|15013.53|0
1642087900000|2022-01-13 15:31:40|15016.3|15016.3|15016.3|15016.3|15016.3|15016.3|15016.3|15016.3|0
1642087910000|2022-01-13 15:31:50|15014.34|15014.34|15014.34|15014.34|15014.34|15014.34|15014.34|15014.34|0
1642087920000|2022-01-13 15:32:00|15012.38|15012.38|15013.07|15013.07|15013.07|15013.07|15012.38|15012.38|0
1642087930000|2022-01-13 15:32:10|15012.38|15012.38|15013.21|15013.21|15014.34|15014.34|15012.38|15012.38|0
1642087940000|2022-01-13 15:32:20|15009.29|15009.29|15010.4|15010.4|15010.4|15010.4|15009.29|15009.29|0
1642087950000|2022-01-13 15:32:30|15009.99|15009.99|15010.4|15010.4|15010.4|15010.4|15009.99|15009.99|0
1642087960000|2022-01-13 15:32:40|15011.6|15011.6|15011.6|15011.6|15011.6|15011.6|15011.6|15011.6|0
1642087970000|2022-01-13 15:32:50|15010.91|15010.91|15002.37|15002.37|15010.91|15010.91|15002.37|15002.37|0
1642087980000|2022-01-13 15:33:00|15001.67|15001.67|15000.29|15000.29|15001.67|15001.67|15000.29|15000.29|0
1642088030000|2022-01-13 15:33:50|14998.33|14998.33|14996.36|14996.36|14998.33|14998.33|14996.36|14996.36|0
1642088050000|2022-01-13 15:34:10|14992.44|14992.44|14993.13|14993.13|14993.13|14993.13|14992.44|14992.44|0
1642088060000|2022-01-13 15:34:20|14991.17|14991.17|14991.17|14991.17|14991.17|14991.17|14991.17|14991.17|0
1642088080000|2022-01-13 15:34:40|14990.1|14990.1|14990.1|14990.1|14990.1|14990.1|14990.1|14990.1|0
1642088120000|2022-01-13 15:35:20|14988.14|14988.14|14988.14|14988.14|14988.14|14988.14|14988.14|14988.14|0
1642088130000|2022-01-13 15:35:30|14986.17|14986.17|14986.17|14986.17|14986.17|14986.17|14986.17|14986.17|0
1642088140000|2022-01-13 15:35:40|14985.48|14985.48|14984.79|14984.79|14985.48|14985.48|14984.79|14984.79|0
1642088180000|2022-01-13 15:36:20|14985.48|14985.48|14985.48|14985.48|14985.48|14985.48|14985.48|14985.48|0
1642088220000|2022-01-13 15:37:00|14984.79|14984.79|14984.79|14984.79|14984.79|14984.79|14984.79|14984.79|0
1642088230000|2022-01-13 15:37:10|14982.83|14982.83|14982.83|14982.83|14982.83|14982.83|14982.83|14982.83|0
1642088270000|2022-01-13 15:37:50|14980.86|14980.86|14980.86|14980.86|14980.86|14980.86|14980.86|14980.86|0
1642088280000|2022-01-13 15:38:00|14978.9|14978.9|14978.9|14978.9|14978.9|14978.9|14978.9|14978.9|0
1642088330000|2022-01-13 15:38:50|14978.21|14978.21|14978.21|14978.21|14978.9|14978.9|14978.21|14978.21|0
1642088360000|2022-01-13 15:39:20|14977.52|14977.52|14976.82|14976.82|14977.52|14977.52|14976.82|14976.82|0
1642088370000|2022-01-13 15:39:30|14976.13|14976.13|14972.99|14972.99|14976.13|14976.13|14972.99|14972.99|0
1642088390000|2022-01-13 15:39:50|14970.91|14970.91|14970.91|14970.91|14970.91|14970.91|14970.91|14970.91|0
1642088400000|2022-01-13 15:40:00|14973.68|14973.68|14975.65|14975.65|14977.61|14977.61|14973.68|14973.68|0
1642088410000|2022-01-13 15:40:10|14977.03|14977.03|14969.76|14969.76|14977.03|14977.03|14969.76|14969.76|0
1642088440000|2022-01-13 15:40:40|14963.87|14963.87|14963.87|14963.87|14963.87|14963.87|14963.87|14963.87|0
1642088470000|2022-01-13 15:41:10|14959.94|14959.94|14959.94|14959.94|14959.94|14959.94|14959.94|14959.94|0
1642088480000|2022-01-13 15:41:20|14959.53|14959.53|14959.53|14959.53|14959.53|14959.53|14959.53|14959.53|0
1642088490000|2022-01-13 15:41:30|14958.84|14958.84|14961.04|14961.04|14961.04|14961.04|14958.84|14958.84|0
1642088500000|2022-01-13 15:41:40|14957.12|14957.12|14956.71|14956.71|14957.12|14957.12|14956.71|14956.71|0
1642088510000|2022-01-13 15:41:50|14955.89|14955.89|14955.89|14955.89|14955.89|14955.89|14955.89|14955.89|0
1642088520000|2022-01-13 15:42:00|14955.36|14955.36|14955.36|14955.36|14955.36|14955.36|14955.36|14955.36|0
1642088560000|2022-01-13 15:42:40|14954.82|14954.82|14954.13|14954.13|14954.82|14954.82|14954.13|14954.13|0
1642088580000|2022-01-13 15:43:00|14953.44|14953.44|14954.13|14954.13|14954.13|14954.13|14953.44|14953.44|0
1642088640000|2022-01-13 15:44:00|14955.36|14955.36|14956.05|14956.05|14956.05|14956.05|14955.36|14955.36|0
1642088670000|2022-01-13 15:44:30|14955.52|14955.52|14955.52|14955.52|14955.52|14955.52|14955.52|14955.52|0
1642088690000|2022-01-13 15:44:50|14954.82|14954.82|14954.82|14954.82|14954.82|14954.82|14954.82|14954.82|0
1642088700000|2022-01-13 15:45:00|14954.13|14954.13|14955.52|14955.52|14955.52|14955.52|14954.13|14954.13|0
1642088710000|2022-01-13 15:45:10|14945.7|14945.7|14944.5|14944.5|14945.7|14945.7|14944.5|14944.5|0
1642088720000|2022-01-13 15:45:20|14938.61|14938.61|14937.92|14937.92|14938.61|14938.61|14937.92|14937.92|0
1642088730000|2022-01-13 15:45:30|14937.23|14937.23|14938.43|14938.43|14938.43|14938.43|14937.23|14937.23|0
1642088750000|2022-01-13 15:45:50|14938.84|14938.84|14939.37|14939.37|14939.37|14939.37|14938.84|14938.84|0
1642088780000|2022-01-13 15:46:20|14937.41|14937.41|14938.1|14938.1|14938.1|14938.1|14937.41|14937.41|0
1642088790000|2022-01-13 15:46:30|14934.17|14934.17|14934.17|14934.17|14934.17|14934.17|14934.17|14934.17|0
1642088800000|2022-01-13 15:46:40|14936.13|14936.13|14933.48|14933.48|14936.13|14936.13|14933.48|14933.48|0
1642088840000|2022-01-13 15:47:20|14933.89|14933.89|14933.89|14933.89|14933.89|14933.89|14933.89|14933.89|0
1642088850000|2022-01-13 15:47:30|14929.96|14929.96|14929.96|14929.96|14929.96|14929.96|14929.96|14929.96|0
1642088860000|2022-01-13 15:47:40|14926.04|14926.04|14926.04|14926.04|14926.04|14926.04|14926.04|14926.04|0
1642088870000|2022-01-13 15:47:50|14924.07|14924.07|14924.07|14924.07|14924.07|14924.07|14924.07|14924.07|0
1642088880000|2022-01-13 15:48:00|14926.04|14926.04|14929.96|14929.96|14929.96|14929.96|14926.04|14926.04|0
1642088910000|2022-01-13 15:48:30|14931.35|14931.35|14934.52|14934.52|14934.52|14934.52|14931.35|14931.35|0
1642088930000|2022-01-13 15:48:50|14935.22|14935.22|14941.1|14941.1|14941.1|14941.1|14935.22|14935.22|0
1642088940000|2022-01-13 15:49:00|14937.18|14937.18|14935.22|14935.22|14937.18|14937.18|14935.22|14935.22|0
1642089000000|2022-01-13 15:50:00|14936.6|14936.6|14936.6|14936.6|14936.6|14936.6|14936.6|14936.6|0
1642089010000|2022-01-13 15:50:10|14930.71|14930.71|14930.71|14930.71|14930.71|14930.71|14930.71|14930.71|0
1642089020000|2022-01-13 15:50:20|14928.75|14928.75|14928.75|14928.75|14928.75|14928.75|14928.75|14928.75|0
1642089030000|2022-01-13 15:50:30|14928.06|14928.06|14927.36|14927.36|14928.06|14928.06|14927.36|14927.36|0
1642089040000|2022-01-13 15:50:40|14926.3|14926.3|14926.3|14926.3|14926.3|14926.3|14926.3|14926.3|0
1642089050000|2022-01-13 15:50:50|14930.22|14930.22|14929.53|14929.53|14930.91|14930.91|14929.53|14929.53|0
1642089060000|2022-01-13 15:51:00|14929.12|14929.12|14929.12|14929.12|14929.12|14929.12|14929.12|14929.12|0
1642089070000|2022-01-13 15:51:10|14928.43|14928.43|14934.32|14934.32|14934.32|14934.32|14928.43|14928.43|0
1642089080000|2022-01-13 15:51:20|14936.28|14936.28|14935.59|14935.59|14936.28|14936.28|14935.59|14935.59|0
1642089110000|2022-01-13 15:51:50|14936.28|14936.28|14936.28|14936.28|14936.28|14936.28|14936.28|14936.28|0
1642089150000|2022-01-13 15:52:30|14936.97|14936.97|14935.59|14935.59|14936.97|14936.97|14935.59|14935.59|0
1642089160000|2022-01-13 15:52:40|14939.52|14939.52|14943.85|14943.85|14947.78|14947.78|14939.52|14939.52|0
1642089170000|2022-01-13 15:52:50|14941.89|14941.89|14941.89|14941.89|14941.89|14941.89|14941.89|14941.89|0
1642089210000|2022-01-13 15:53:30|14936|14936|14936|14936|14936|14936|14936|14936|0
1642089250000|2022-01-13 15:54:10|14936.69|14936.69|14937.38|14937.38|14937.38|14937.38|14936.69|14936.69|0
1642089260000|2022-01-13 15:54:20|14936.69|14936.69|14936.69|14936.69|14936.69|14936.69|14936.69|14936.69|0
1642089280000|2022-01-13 15:54:40|14938.65|14938.65|14941.15|14941.15|14941.15|14941.15|14938.65|14938.65|0
1642089290000|2022-01-13 15:54:50|14940.62|14940.62|14940.08|14940.08|14940.62|14940.62|14940.08|14940.08|0
1642089300000|2022-01-13 15:55:00|14940.78|14940.78|14940.78|14940.78|14940.78|14940.78|14940.78|14940.78|0
1642089310000|2022-01-13 15:55:10|14944.7|14944.7|14944.7|14944.7|14944.7|14944.7|14944.7|14944.7|0
1642089330000|2022-01-13 15:55:30|14946.78|14946.78|14946.78|14946.78|14946.78|14946.78|14946.78|14946.78|0
1642089360000|2022-01-13 15:56:00|14945.94|14945.94|14944.69|14944.69|14945.94|14945.94|14944.69|14944.69|0
1642089380000|2022-01-13 15:56:20|14946.65|14946.65|14946.65|14946.65|14946.65|14946.65|14946.65|14946.65|0
1642089430000|2022-01-13 15:57:10|14952.54|14952.54|14951.85|14951.85|14952.54|14952.54|14951.85|14951.85|0
1642089450000|2022-01-13 15:57:30|14947.92|14947.92|14949.89|14949.89|14949.89|14949.89|14947.92|14947.92|0
1642089490000|2022-01-13 15:58:10|14949.35|14949.35|14949.35|14949.35|14949.35|14949.35|14949.35|14949.35|0
1642089530000|2022-01-13 15:58:50|14947.39|14947.39|14945.43|14945.43|14947.39|14947.39|14945.43|14945.43|0
1642089540000|2022-01-13 15:59:00|14944.89|14944.89|14948.82|14948.82|14948.82|14948.82|14944.89|14944.89|0
1642089560000|2022-01-13 15:59:20|14949.51|14949.51|14949.51|14949.51|14949.51|14949.51|14949.51|14949.51|0
1642089570000|2022-01-13 15:59:30|14950.2|14950.2|14950.2|14950.2|14950.2|14950.2|14950.2|14950.2|0
1642089620000|2022-01-13 16:00:20|14951.59|14951.59|14951.59|14951.59|14951.59|14951.59|14951.59|14951.59|0
1642089630000|2022-01-13 16:00:30|14952.28|14952.28|14955.63|14955.63|14955.63|14955.63|14952.28|14952.28|0
1642089650000|2022-01-13 16:00:50|14956.44|14956.44|14956.44|14956.44|14956.44|14956.44|14956.44|14956.44|0
1642089700000|2022-01-13 16:01:40|14964.3|14964.3|14964.87|14964.87|14964.87|14964.87|14962.91|14962.91|0
1642089710000|2022-01-13 16:01:50|14964.18|14964.18|14964.18|14964.18|14964.18|14964.18|14964.18|14964.18|0
1642089720000|2022-01-13 16:02:00|14962.8|14962.8|14961.57|14961.57|14962.8|14962.8|14961.57|14961.57|0
1642089730000|2022-01-13 16:02:10|14965.5|14965.5|14961.57|14961.57|14965.5|14965.5|14961.57|14961.57|0
1642089740000|2022-01-13 16:02:20|14962.27|14962.27|14962.27|14962.27|14962.27|14962.27|14962.27|14962.27|0
1642089760000|2022-01-13 16:02:40|14960.3|14960.3|14959.61|14959.61|14960.3|14960.3|14959.61|14959.61|0
1642089770000|2022-01-13 16:02:50|14958.92|14958.92|14958.23|14958.23|14958.92|14958.92|14958.23|14958.23|0
1642089780000|2022-01-13 16:03:00|14957.53|14957.53|14950.95|14950.95|14957.53|14957.53|14950.95|14950.95|0
1642089790000|2022-01-13 16:03:10|14948.99|14948.99|14948.3|14948.3|14948.99|14948.99|14948.3|14948.3|0
1642089800000|2022-01-13 16:03:20|14947.76|14947.76|14946.38|14946.38|14947.76|14947.76|14946.38|14946.38|0
1642089820000|2022-01-13 16:03:40|14945.69|14945.69|14945.69|14945.69|14945.69|14945.69|14945.69|14945.69|0
1642089840000|2022-01-13 16:04:00|14945|14945|14943.03|14943.03|14945|14945|14943.03|14943.03|0
1642089850000|2022-01-13 16:04:10|14942.34|14942.34|14942.34|14942.34|14942.34|14942.34|14942.34|14942.34|0
1642089860000|2022-01-13 16:04:20|14946.27|14946.27|14949.5|14949.5|14949.5|14949.5|14945.57|14945.57|0
1642089880000|2022-01-13 16:04:40|14950.19|14950.19|14950.19|14950.19|14950.19|14950.19|14950.19|14950.19|0
1642089890000|2022-01-13 16:04:50|14948.23|14948.23|14948.23|14948.23|14948.23|14948.23|14948.23|14948.23|0
1642089900000|2022-01-13 16:05:00|14947.54|14947.54|14947|14947|14947.54|14947.54|14947|14947|0
1642089920000|2022-01-13 16:05:20|14943.08|14943.08|14943.08|14943.08|14943.08|14943.08|14943.08|14943.08|0
1642089930000|2022-01-13 16:05:30|14943.77|14943.77|14944.46|14944.46|14944.46|14944.46|14943.77|14943.77|0
1642089960000|2022-01-13 16:06:00|14945.16|14945.16|14945.16|14945.16|14945.16|14945.16|14945.16|14945.16|0
1642089970000|2022-01-13 16:06:10|14949.08|14949.08|14953.01|14953.01|14953.01|14953.01|14949.08|14949.08|0
1642089980000|2022-01-13 16:06:20|14951.04|14951.04|14949.08|14949.08|14951.04|14951.04|14949.08|14949.08|0
1642090000000|2022-01-13 16:06:40|14948.55|14948.55|14948.01|14948.01|14948.55|14948.55|14948.01|14948.01|0
1642090010000|2022-01-13 16:06:50|14949.4|14949.4|14950.62|14950.62|14950.62|14950.62|14949.4|14949.4|0
1642090020000|2022-01-13 16:07:00|14951.32|14951.32|14952.38|14952.38|14952.38|14952.38|14951.32|14951.32|0
1642090050000|2022-01-13 16:07:30|14953.07|14953.07|14953.07|14953.07|14953.07|14953.07|14953.07|14953.07|0
1642090090000|2022-01-13 16:08:10|14953.61|14953.61|14953.61|14953.61|14953.61|14953.61|14953.61|14953.61|0
1642090100000|2022-01-13 16:08:20|14953.07|14953.07|14947.92|14947.92|14953.07|14953.07|14947.92|14947.92|0
1642090110000|2022-01-13 16:08:30|14947.23|14947.23|14945.85|14945.85|14947.23|14947.23|14945.85|14945.85|0
1642090120000|2022-01-13 16:08:40|14943.88|14943.88|14943.88|14943.88|14943.88|14943.88|14943.88|14943.88|0
1642090140000|2022-01-13 16:09:00|14947.81|14947.81|14943.19|14943.19|14947.81|14947.81|14943.19|14943.19|0
1642090170000|2022-01-13 16:09:30|14942.5|14942.5|14942.5|14942.5|14942.5|14942.5|14942.5|14942.5|0
1642090180000|2022-01-13 16:09:40|14943.7|14943.7|14944.95|14944.95|14944.95|14944.95|14943.7|14943.7|0
1642090190000|2022-01-13 16:09:50|14942.99|14942.99|14941.03|14941.03|14942.99|14942.99|14941.03|14941.03|0
1642090210000|2022-01-13 16:10:10|14942.22|14942.22|14942.22|14942.22|14942.22|14942.22|14942.22|14942.22|0
1642090220000|2022-01-13 16:10:20|14941.53|14941.53|14937.61|14937.61|14941.53|14941.53|14937.61|14937.61|0
1642090250000|2022-01-13 16:10:50|14938.8|14938.8|14938.8|14938.8|14938.8|14938.8|14938.8|14938.8|0
1642090260000|2022-01-13 16:11:00|14938.27|14938.27|14938.11|14938.11|14938.27|14938.27|14937.58|14937.58|0
1642090300000|2022-01-13 16:11:40|14936.15|14936.15|14936.15|14936.15|14936.15|14936.15|14936.15|14936.15|0
1642090310000|2022-01-13 16:11:50|14934.19|14934.19|14934.19|14934.19|14934.19|14934.19|14934.19|14934.19|0
1642090320000|2022-01-13 16:12:00|14935.57|14935.57|14935.57|14935.57|14935.57|14935.57|14935.57|14935.57|0
1642090380000|2022-01-13 16:13:00|14934.88|14934.88|14934.88|14934.88|14934.88|14934.88|14934.88|14934.88|0
1642090390000|2022-01-13 16:13:10|14935.29|14935.29|14936.48|14936.48|14936.48|14936.48|14934.88|14934.88|0
1642090440000|2022-01-13 16:14:00|14937.29|14937.29|14943.3|14943.3|14943.3|14943.3|14937.29|14937.29|0
1642090450000|2022-01-13 16:14:10|14941.33|14941.33|14941.33|14941.33|14941.33|14941.33|14941.33|14941.33|0
1642090470000|2022-01-13 16:14:30|14939.37|14939.37|14939.37|14939.37|14939.37|14939.37|14939.37|14939.37|0
1642090490000|2022-01-13 16:14:50|14937.41|14937.41|14937.94|14937.94|14937.94|14937.94|14937.41|14937.41|0
1642090510000|2022-01-13 16:15:10|14935.98|14935.98|14935.98|14935.98|14935.98|14935.98|14935.98|14935.98|0
1642090520000|2022-01-13 16:15:20|14934.78|14934.78|14934.78|14934.78|14934.78|14934.78|14934.78|14934.78|0
1642090530000|2022-01-13 16:15:30|14935.47|14935.47|14936.86|14936.86|14936.86|14936.86|14935.47|14935.47|0
1642090540000|2022-01-13 16:15:40|14937.39|14937.39|14937.39|14937.39|14937.39|14937.39|14937.39|14937.39|0
1642090560000|2022-01-13 16:16:00|14938.08|14938.08|14938.08|14938.08|14938.08|14938.08|14938.08|14938.08|0
1642090570000|2022-01-13 16:16:10|14938.49|14938.49|14933.76|14933.76|14938.49|14938.49|14933.76|14933.76|0
1642090580000|2022-01-13 16:16:20|14933.06|14933.06|14935.03|14935.03|14935.03|14935.03|14933.06|14933.06|0
1642090590000|2022-01-13 16:16:30|14935.44|14935.44|14935.44|14935.44|14935.44|14935.44|14935.44|14935.44|0
1642090610000|2022-01-13 16:16:50|14933.47|14933.47|14935.44|14935.44|14935.44|14935.44|14933.47|14933.47|0
1642090620000|2022-01-13 16:17:00|14934.74|14934.74|14934.74|14934.74|14934.74|14934.74|14934.74|14934.74|0
1642090660000|2022-01-13 16:17:40|14935.56|14935.56|14935.56|14935.56|14935.56|14935.56|14935.56|14935.56|0
1642090670000|2022-01-13 16:17:50|14936.25|14936.25|14938.22|14938.22|14938.22|14938.22|14936.25|14936.25|0
1642090680000|2022-01-13 16:18:00|14937.68|14937.68|14936.99|14936.99|14937.68|14937.68|14936.99|14936.99|0
1642090720000|2022-01-13 16:18:40|14936.57|14936.57|14937.96|14937.96|14937.96|14937.96|14936.57|14936.57|0
1642090730000|2022-01-13 16:18:50|14935.99|14935.99|14935.99|14935.99|14935.99|14935.99|14935.99|14935.99|0
1642090740000|2022-01-13 16:19:00|14936.69|14936.69|14938.65|14938.65|14938.65|14938.65|14936.69|14936.69|0
1642090750000|2022-01-13 16:19:10|14939.18|14939.18|14939.18|14939.18|14939.18|14939.18|14939.18|14939.18|0
1642090780000|2022-01-13 16:19:40|14940.38|14940.38|14940.38|14940.38|14940.38|14940.38|14940.38|14940.38|0
1642090800000|2022-01-13 16:20:00|14939.56|14939.56|14939.16|14939.16|14939.56|14939.56|14939.16|14939.16|0
1642090810000|2022-01-13 16:20:10|14938.46|14938.46|14939.16|14939.16|14939.16|14939.16|14938.46|14938.46|0
1642090840000|2022-01-13 16:20:40|14938.75|14938.75|14938.75|14938.75|14938.75|14938.75|14938.75|14938.75|0
1642090870000|2022-01-13 16:21:10|14942.67|14942.67|14940.71|14940.71|14942.67|14942.67|14940.71|14940.71|0
1642090910000|2022-01-13 16:21:50|14938.75|14938.75|14938.75|14938.75|14938.75|14938.75|14938.75|14938.75|0
1642090920000|2022-01-13 16:22:00|14940.71|14940.71|14940.71|14940.71|14940.71|14940.71|14940.71|14940.71|0
1642090930000|2022-01-13 16:22:10|14940.02|14940.02|14940.02|14940.02|14940.02|14940.02|14940.02|14940.02|0
1642090950000|2022-01-13 16:22:30|14938.06|14938.06|14936.09|14936.09|14938.06|14938.06|14936.09|14936.09|0
1642090960000|2022-01-13 16:22:40|14935.4|14935.4|14939.33|14939.33|14939.33|14939.33|14935.4|14935.4|0
1642090980000|2022-01-13 16:23:00|14937.36|14937.36|14938.06|14938.06|14938.06|14938.06|14937.36|14937.36|0
1642091000000|2022-01-13 16:23:20|14938.89|14938.89|14938.89|14938.89|14938.89|14938.89|14938.89|14938.89|0
1642091050000|2022-01-13 16:24:10|14940.85|14940.85|14940.85|14940.85|14940.85|14940.85|14940.85|14940.85|0
1642091060000|2022-01-13 16:24:20|14938.89|14938.89|14938.47|14938.47|14938.89|14938.89|14938.47|14938.47|0
1642091070000|2022-01-13 16:24:30|14940.44|14940.44|14939.74|14939.74|14940.44|14940.44|14939.74|14939.74|0
1642091080000|2022-01-13 16:24:40|14940.28|14940.28|14940.28|14940.28|14940.28|14940.28|14940.28|14940.28|0
1642091090000|2022-01-13 16:24:50|14938.31|14938.31|14938.31|14938.31|14938.31|14938.31|14938.31|14938.31|0
1642091100000|2022-01-13 16:25:00|14940.28|14940.28|14938.31|14938.31|14940.28|14940.28|14938.31|14938.31|0
1642091110000|2022-01-13 16:25:10|14936.35|14936.35|14938.31|14938.31|14938.31|14938.31|14936.35|14936.35|0
1642091120000|2022-01-13 16:25:20|14940.28|14940.28|14940.28|14940.28|14940.28|14940.28|14940.28|14940.28|0
1642091130000|2022-01-13 16:25:30|14942.24|14942.24|14942.24|14942.24|14942.24|14942.24|14942.24|14942.24|0
1642091140000|2022-01-13 16:25:40|14940.28|14940.28|14938.31|14938.31|14940.28|14940.28|14938.31|14938.31|0
1642091150000|2022-01-13 16:25:50|14939.01|14939.01|14938.31|14938.31|14939.01|14939.01|14938.31|14938.31|0
1642091160000|2022-01-13 16:26:00|14939.51|14939.51|14940.78|14940.78|14940.78|14940.78|14938.82|14938.82|0
1642091180000|2022-01-13 16:26:20|14939.58|14939.58|14939.58|14939.58|14939.58|14939.58|14939.58|14939.58|0
1642091190000|2022-01-13 16:26:30|14941.55|14941.55|14939.58|14939.58|14941.55|14941.55|14939.58|14939.58|0
1642091200000|2022-01-13 16:26:40|14939.99|14939.99|14940.15|14940.15|14940.69|14940.69|14939.99|14939.99|0
1642091210000|2022-01-13 16:26:50|14938.77|14938.77|14939.46|14939.46|14939.46|14939.46|14938.77|14938.77|0
1642091220000|2022-01-13 16:27:00|14940.15|14940.15|14938.19|14938.19|14940.15|14940.15|14936.23|14936.23|0
1642091240000|2022-01-13 16:27:20|14936.23|14936.23|14936.63|14936.63|14936.63|14936.63|14936.23|14936.23|0
1642091250000|2022-01-13 16:27:30|14938.6|14938.6|14939.98|14939.98|14939.98|14939.98|14938.6|14938.6|0
1642091260000|2022-01-13 16:27:40|14941.94|14941.94|14938.02|14938.02|14941.94|14941.94|14938.02|14938.02|0
1642091270000|2022-01-13 16:27:50|14936.06|14936.06|14936.06|14936.06|14936.06|14936.06|14936.06|14936.06|0
1642091280000|2022-01-13 16:28:00|14934.86|14934.86|14936.82|14936.82|14936.82|14936.82|14934.86|14934.86|0
1642091290000|2022-01-13 16:28:10|14937.51|14937.51|14938.9|14938.9|14938.9|14938.9|14937.51|14937.51|0
1642091310000|2022-01-13 16:28:30|14938.2|14938.2|14939.4|14939.4|14939.4|14939.4|14938.2|14938.2|0
1642091320000|2022-01-13 16:28:40|14940.1|14940.1|14939.4|14939.4|14940.1|14940.1|14939.4|14939.4|0
1642091330000|2022-01-13 16:28:50|14937.44|14937.44|14938.13|14938.13|14938.13|14938.13|14937.44|14937.44|0
1642091340000|2022-01-13 16:29:00|14938.82|14938.82|14939.52|14939.52|14941.48|14941.48|14937.55|14937.55|0
1642091350000|2022-01-13 16:29:10|14938.82|14938.82|14940.28|14940.28|14940.28|14940.28|14937.63|14937.63|0
1642091360000|2022-01-13 16:29:20|14938.32|14938.32|14938.32|14938.32|14938.32|14938.32|14938.32|14938.32|0
1642091370000|2022-01-13 16:29:30|14937.63|14937.63|14940.24|14940.24|14940.24|14940.24|14937.63|14937.63|0
1642091380000|2022-01-13 16:29:40|14941.62|14941.62|14938.27|14938.27|14941.62|14941.62|14938.27|14938.27|0
1642091390000|2022-01-13 16:29:50|14937.21|14937.21|14947.28|14947.28|14947.28|14947.28|14937.21|14937.21|0
1642148100000|2022-01-14 08:15:00|14782.54|14782.54|14783.92|14783.92|14783.92|14783.92|14782.54|14782.54|0
1642148110000|2022-01-14 08:15:10|14782.72|14782.72|14782.72|14782.72|14782.72|14782.72|14782.72|14782.72|0
1642148120000|2022-01-14 08:15:20|14782.19|14782.19|14782.19|14782.19|14782.19|14782.19|14782.19|14782.19|0
1642148140000|2022-01-14 08:15:40|14776.3|14776.3|14776.3|14776.3|14776.3|14776.3|14776.3|14776.3|0
1642148150000|2022-01-14 08:15:50|14768.45|14768.45|14774.34|14774.34|14774.34|14774.34|14768.45|14768.45|0
1642148160000|2022-01-14 08:16:00|14768.45|14768.45|14768.45|14768.45|14768.45|14768.45|14768.45|14768.45|0
1642148180000|2022-01-14 08:16:20|14766.49|14766.49|14766.49|14766.49|14766.49|14766.49|14766.49|14766.49|0
1642148190000|2022-01-14 08:16:30|14770.41|14770.41|14770.41|14770.41|14770.41|14770.41|14770.41|14770.41|0
1642148200000|2022-01-14 08:16:40|14772.37|14772.37|14776.3|14776.3|14776.3|14776.3|14772.37|14772.37|0
1642148220000|2022-01-14 08:17:00|14774.34|14774.34|14774.34|14774.34|14774.34|14774.34|14774.34|14774.34|0
1642148230000|2022-01-14 08:17:10|14775.72|14775.72|14775.72|14775.72|14775.72|14775.72|14775.72|14775.72|0
1642148240000|2022-01-14 08:17:20|14776.92|14776.92|14782.81|14782.81|14782.81|14782.81|14776.92|14776.92|0
1642148260000|2022-01-14 08:17:40|14782.12|14782.12|14779.35|14779.35|14782.12|14782.12|14779.35|14779.35|0
1642148270000|2022-01-14 08:17:50|14775.42|14775.42|14774.22|14774.22|14775.42|14775.42|14774.22|14774.22|0
1642148280000|2022-01-14 08:18:00|14770.3|14770.3|14772.26|14772.26|14772.26|14772.26|14770.3|14770.3|0
1642148300000|2022-01-14 08:18:20|14773.86|14773.86|14773.86|14773.86|14773.86|14773.86|14773.86|14773.86|0
1642148330000|2022-01-14 08:18:50|14772.79|14772.79|14774.87|14774.87|14774.87|14774.87|14772.79|14772.79|0
1642148360000|2022-01-14 08:19:20|14774.18|14774.18|14774.18|14774.18|14774.18|14774.18|14774.18|14774.18|0
1642148370000|2022-01-14 08:19:30|14778.11|14778.11|14777.3|14777.3|14781.34|14781.34|14777.3|14777.3|0
1642148380000|2022-01-14 08:19:40|14777.83|14777.83|14785.68|14785.68|14785.68|14785.68|14777.83|14777.83|0
1642148390000|2022-01-14 08:19:50|14784.09|14784.09|14784.09|14784.09|14784.09|14784.09|14784.09|14784.09|0
1642148410000|2022-01-14 08:20:10|14789.97|14789.97|14791.94|14791.94|14791.94|14791.94|14789.97|14789.97|0
1642148420000|2022-01-14 08:20:20|14793.14|14793.14|14793.14|14793.14|14793.14|14793.14|14793.14|14793.14|0
1642148450000|2022-01-14 08:20:50|14787.25|14787.25|14787.25|14787.25|14787.25|14787.25|14787.25|14787.25|0
1642148460000|2022-01-14 08:21:00|14788.44|14788.44|14790.9|14790.9|14790.9|14790.9|14788.44|14788.44|0
1642148470000|2022-01-14 08:21:10|14793.34|14793.34|14785.49|14785.49|14793.34|14793.34|14783.86|14783.86|0
1642148480000|2022-01-14 08:21:20|14786.18|14786.18|14786.18|14786.18|14786.18|14786.18|14786.18|14786.18|0
1642148490000|2022-01-14 08:21:30|14788.15|14788.15|14788.15|14788.15|14788.15|14788.15|14788.15|14788.15|0
1642148500000|2022-01-14 08:21:40|14784.22|14784.22|14784.22|14784.22|14784.22|14784.22|14784.22|14784.22|0
1642148530000|2022-01-14 08:22:10|14778.51|14778.51|14773.31|14773.31|14778.91|14778.91|14773.03|14773.03|0
1642148540000|2022-01-14 08:22:20|14771.35|14771.35|14771.35|14771.35|14771.35|14771.35|14771.35|14771.35|0
1642148550000|2022-01-14 08:22:30|14772.98|14772.98|14774.08|14774.08|14774.08|14774.08|14772.16|14772.16|0
1642148570000|2022-01-14 08:22:50|14766.23|14766.23|14766.23|14766.23|14766.23|14766.23|14766.23|14766.23|0
1642148580000|2022-01-14 08:23:00|14762.3|14762.3|14762.3|14762.3|14762.3|14762.3|14762.3|14762.3|0
1642148600000|2022-01-14 08:23:20|14758.38|14758.38|14758.38|14758.38|14758.38|14758.38|14758.38|14758.38|0
1642148610000|2022-01-14 08:23:30|14760.45|14760.45|14760.45|14760.45|14760.45|14760.45|14760.45|14760.45|0
1642148640000|2022-01-14 08:24:00|14762.53|14762.53|14755.95|14755.95|14765.3|14765.3|14755.95|14755.95|0
1642148650000|2022-01-14 08:24:10|14755.13|14755.13|14749.24|14749.24|14755.13|14755.13|14749.24|14749.24|0
1642148720000|2022-01-14 08:25:20|14753.17|14753.17|14753.17|14753.17|14753.17|14753.17|14753.17|14753.17|0
1642148730000|2022-01-14 08:25:30|14762.98|14762.98|14770.47|14770.47|14770.47|14770.47|14762.98|14762.98|0
1642148740000|2022-01-14 08:25:40|14772.43|14772.43|14772.43|14772.43|14772.43|14772.43|14772.43|14772.43|0
1642148750000|2022-01-14 08:25:50|14770.47|14770.47|14762.11|14762.11|14770.47|14770.47|14755.84|14755.84|0
1642148760000|2022-01-14 08:26:00|14760.86|14760.86|14770.22|14770.22|14770.22|14770.22|14760.86|14760.86|0
1642148770000|2022-01-14 08:26:10|14770.64|14770.64|14775.95|14775.95|14775.95|14775.95|14770.64|14770.64|0
1642148820000|2022-01-14 08:27:00|14777.14|14777.14|14779.03|14779.03|14779.03|14779.03|14777.14|14777.14|0
1642148830000|2022-01-14 08:27:10|14784.92|14784.92|14786.89|14786.89|14786.89|14786.89|14784.92|14784.92|0
1642148840000|2022-01-14 08:27:20|14784.92|14784.92|14789.08|14789.08|14789.08|14789.08|14784.92|14784.92|0
1642148860000|2022-01-14 08:27:40|14788.38|14788.38|14786.31|14786.31|14788.38|14788.38|14786.31|14786.31|0
1642148870000|2022-01-14 08:27:50|14787.91|14787.91|14787.91|14787.91|14787.91|14787.91|14787.91|14787.91|0
1642148890000|2022-01-14 08:28:10|14788.6|14788.6|14788.6|14788.6|14788.6|14788.6|14788.6|14788.6|0
1642148900000|2022-01-14 08:28:20|14792.53|14792.53|14792.53|14792.53|14792.53|14792.53|14792.53|14792.53|0
1642148910000|2022-01-14 08:28:30|14793.59|14793.59|14793.59|14793.59|14793.59|14793.59|14793.59|14793.59|0
1642148920000|2022-01-14 08:28:40|14795.26|14795.26|14795.26|14795.26|14795.26|14795.26|14795.26|14795.26|0
1642148950000|2022-01-14 08:29:10|14789.37|14789.37|14785.45|14785.45|14789.37|14789.37|14785.45|14785.45|0
1642148960000|2022-01-14 08:29:20|14784.22|14784.22|14780.96|14780.96|14784.22|14784.22|14780.96|14780.96|0
1642148970000|2022-01-14 08:29:30|14780.55|14780.55|14780.55|14780.55|14780.55|14780.55|14780.55|14780.55|0
1642148980000|2022-01-14 08:29:40|14780.14|14780.14|14780.14|14780.14|14780.14|14780.14|14780.14|14780.14|0
1642148990000|2022-01-14 08:29:50|14784.07|14784.07|14785.34|14785.34|14786.03|14786.03|14784.07|14784.07|0
1642149000000|2022-01-14 08:30:00|14783.95|14783.95|14782.99|14782.99|14783.95|14783.95|14782.57|14782.57|0
1642149010000|2022-01-14 08:30:10|14779.06|14779.06|14779.64|14779.64|14780.33|14780.33|14778.37|14778.37|0
1642149020000|2022-01-14 08:30:20|14775.71|14775.71|14775.71|14775.71|14775.71|14775.71|14775.71|14775.71|0
1642149040000|2022-01-14 08:30:40|14776.13|14776.13|14776.13|14776.13|14776.13|14776.13|14776.13|14776.13|0
1642149050000|2022-01-14 08:30:50|14774.75|14774.75|14778.56|14778.56|14778.56|14778.56|14772.67|14772.67|0
1642149060000|2022-01-14 08:31:00|14782.49|14782.49|14780.52|14780.52|14782.49|14782.49|14780.52|14780.52|0
1642149080000|2022-01-14 08:31:20|14781.22|14781.22|14787|14787|14787|14787|14781.22|14781.22|0
1642149090000|2022-01-14 08:31:30|14788.63|14788.63|14789.45|14789.45|14789.45|14789.45|14788.63|14788.63|0
1642149100000|2022-01-14 08:31:40|14789.98|14789.98|14789.98|14789.98|14789.98|14789.98|14789.98|14789.98|0
1642149110000|2022-01-14 08:31:50|14797.83|14797.83|14801.98|14801.98|14801.98|14801.98|14797.83|14797.83|0
1642149120000|2022-01-14 08:32:00|14802.39|14802.39|14802.39|14802.39|14802.39|14802.39|14802.39|14802.39|0
1642149130000|2022-01-14 08:32:10|14800.43|14800.43|14800.43|14800.43|14800.43|14800.43|14800.43|14800.43|0
1642149140000|2022-01-14 08:32:20|14798.47|14798.47|14798.47|14798.47|14798.47|14798.47|14798.47|14798.47|0
1642149150000|2022-01-14 08:32:30|14799.85|14799.85|14799.85|14799.85|14799.85|14799.85|14799.85|14799.85|0
1642149160000|2022-01-14 08:32:40|14799.44|14799.44|14803.37|14803.37|14803.37|14803.37|14799.44|14799.44|0
1642149170000|2022-01-14 08:32:50|14803.79|14803.79|14803.79|14803.79|14803.79|14803.79|14803.79|14803.79|0
1642149180000|2022-01-14 08:33:00|14806.55|14806.55|14805.17|14805.17|14806.55|14806.55|14805.17|14805.17|0
1642149190000|2022-01-14 08:33:10|14807.94|14807.94|14807.94|14807.94|14807.94|14807.94|14807.94|14807.94|0
1642149220000|2022-01-14 08:33:40|14805.98|14805.98|14805.98|14805.98|14805.98|14805.98|14805.98|14805.98|0
1642149230000|2022-01-14 08:33:50|14804.01|14804.01|14800.09|14800.09|14804.01|14804.01|14798.12|14798.12|0
1642149240000|2022-01-14 08:34:00|14796.16|14796.16|14798.12|14798.12|14798.12|14798.12|14796.16|14796.16|0
1642149250000|2022-01-14 08:34:10|14800.09|14800.09|14800.09|14800.09|14800.09|14800.09|14800.09|14800.09|0
1642149270000|2022-01-14 08:34:30|14796.16|14796.16|14796.16|14796.16|14796.16|14796.16|14796.16|14796.16|0
1642149290000|2022-01-14 08:34:50|14796.85|14796.85|14795.47|14795.47|14796.85|14796.85|14795.47|14795.47|0
1642149300000|2022-01-14 08:35:00|14796.85|14796.85|14798.45|14798.45|14798.45|14798.45|14796.85|14796.85|0
1642149320000|2022-01-14 08:35:20|14800.53|14800.53|14800.53|14800.53|14800.53|14800.53|14800.53|14800.53|0
1642149370000|2022-01-14 08:36:10|14800.95|14800.95|14800.95|14800.95|14800.95|14800.95|14800.95|14800.95|0
1642149380000|2022-01-14 08:36:20|14803.72|14803.72|14803.72|14803.72|14803.72|14803.72|14803.72|14803.72|0
1642149410000|2022-01-14 08:36:50|14805.1|14805.1|14805.1|14805.1|14805.1|14805.1|14805.1|14805.1|0
1642149500000|2022-01-14 08:38:20|14799.21|14799.21|14795.28|14795.28|14799.21|14799.21|14795.28|14795.28|0
1642149510000|2022-01-14 08:38:30|14796.67|14796.67|14798.05|14798.05|14798.05|14798.05|14796.67|14796.67|0
1642149520000|2022-01-14 08:38:40|14795.96|14795.96|14795.96|14795.96|14795.96|14795.96|14795.96|14795.96|0
1642149540000|2022-01-14 08:39:00|14790.07|14790.07|14790.07|14790.07|14790.07|14790.07|14790.07|14790.07|0
1642149570000|2022-01-14 08:39:30|14792.58|14792.58|14792.58|14792.58|14792.58|14792.58|14792.58|14792.58|0
1642149580000|2022-01-14 08:39:40|14791.75|14791.75|14793.42|14793.42|14793.42|14793.42|14791.75|14791.75|0
1642149610000|2022-01-14 08:40:10|14792.03|14792.03|14791.07|14791.07|14793.84|14793.84|14791.07|14791.07|0
1642149620000|2022-01-14 08:40:20|14790.38|14790.38|14784.78|14784.78|14790.38|14790.38|14784.78|14784.78|0
1642149640000|2022-01-14 08:40:40|14784.24|14784.24|14778.36|14778.36|14784.24|14784.24|14778.36|14778.36|0
1642149650000|2022-01-14 08:40:50|14779.19|14779.19|14779.19|14779.19|14779.19|14779.19|14779.19|14779.19|0
1642149700000|2022-01-14 08:41:40|14771.34|14771.34|14771.34|14771.34|14771.34|14771.34|14771.34|14771.34|0
1642149750000|2022-01-14 08:42:30|14777.23|14777.23|14775.26|14775.26|14777.23|14777.23|14775.26|14775.26|0
1642149760000|2022-01-14 08:42:40|14773.3|14773.3|14773.3|14773.3|14773.3|14773.3|14773.3|14773.3|0
1642149770000|2022-01-14 08:42:50|14775.26|14775.26|14775.26|14775.26|14775.26|14775.26|14775.26|14775.26|0
1642149780000|2022-01-14 08:43:00|14771.34|14771.34|14773.3|14773.3|14773.3|14773.3|14771.34|14771.34|0
1642149800000|2022-01-14 08:43:20|14776.07|14776.07|14776.07|14776.07|14776.07|14776.07|14776.07|14776.07|0
1642149850000|2022-01-14 08:44:10|14774.11|14774.11|14772.14|14772.14|14774.11|14774.11|14770.18|14770.18|0
1642149860000|2022-01-14 08:44:20|14773.53|14773.53|14772.14|14772.14|14773.53|14773.53|14772.14|14772.14|0
1642149880000|2022-01-14 08:44:40|14776.07|14776.07|14776.07|14776.07|14776.07|14776.07|14776.07|14776.07|0
1642149890000|2022-01-14 08:44:50|14777.45|14777.45|14777.45|14777.45|14777.45|14777.45|14777.45|14777.45|0
1642149910000|2022-01-14 08:45:10|14778.84|14778.84|14783.89|14783.89|14784.73|14784.73|14778.84|14778.84|0
1642149930000|2022-01-14 08:45:30|14778|14778|14778|14778|14778|14778|14778|14778|0
1642149980000|2022-01-14 08:46:20|14779.97|14779.97|14779.97|14779.97|14779.97|14779.97|14779.97|14779.97|0
1642149990000|2022-01-14 08:46:30|14774.08|14774.08|14774.08|14774.08|14774.08|14774.08|14773.38|14773.38|0
1642150010000|2022-01-14 08:46:50|14776.04|14776.04|14778.12|14778.12|14778.12|14778.12|14776.04|14776.04|0
1642150020000|2022-01-14 08:47:00|14780.08|14780.08|14780.08|14780.08|14780.08|14780.08|14780.08|14780.08|0
1642150060000|2022-01-14 08:47:40|14779.66|14779.66|14779.66|14779.66|14779.66|14779.66|14779.66|14779.66|0
1642150110000|2022-01-14 08:48:30|14778.28|14778.28|14775.51|14775.51|14778.28|14778.28|14775.51|14775.51|0
1642150150000|2022-01-14 08:49:10|14775.93|14775.93|14775.93|14775.93|14775.93|14775.93|14775.93|14775.93|0
1642150160000|2022-01-14 08:49:20|14773.16|14773.16|14771.77|14771.77|14773.16|14773.16|14771.77|14771.77|0
1642150200000|2022-01-14 08:50:00|14773.16|14773.16|14772.47|14772.47|14773.16|14773.16|14772.47|14772.47|0
1642150230000|2022-01-14 08:50:30|14782.28|14782.28|14782.7|14782.7|14782.7|14782.7|14782.28|14782.28|0
1642150240000|2022-01-14 08:50:40|14784.21|14784.21|14786.71|14786.71|14786.71|14786.71|14783.52|14783.52|0
1642150250000|2022-01-14 08:50:50|14788.68|14788.68|14792.6|14792.6|14792.6|14792.6|14788.68|14788.68|0
1642150260000|2022-01-14 08:51:00|14791.91|14791.91|14791.91|14791.91|14791.91|14791.91|14791.91|14791.91|0
1642150280000|2022-01-14 08:51:20|14787.99|14787.99|14787.99|14787.99|14787.99|14787.99|14787.99|14787.99|0
1642150290000|2022-01-14 08:51:30|14786.02|14786.02|14786.71|14786.71|14787.41|14787.41|14786.02|14786.02|0
1642150300000|2022-01-14 08:51:40|14778.86|14778.86|14776.9|14776.9|14778.86|14778.86|14776.9|14776.9|0
1642150320000|2022-01-14 08:52:00|14777.32|14777.32|14777.32|14777.32|14777.32|14777.32|14777.32|14777.32|0
1642150350000|2022-01-14 08:52:30|14771.43|14771.43|14771.43|14771.43|14771.43|14771.43|14771.43|14771.43|0
1642150380000|2022-01-14 08:53:00|14767.5|14767.5|14767.87|14767.87|14767.87|14767.87|14763.83|14763.83|0
1642150390000|2022-01-14 08:53:10|14765.9|14765.9|14765.9|14765.9|14765.9|14765.9|14765.9|14765.9|0
1642150400000|2022-01-14 08:53:20|14763.94|14763.94|14763.94|14763.94|14763.94|14763.94|14763.94|14763.94|0
1642150440000|2022-01-14 08:54:00|14769.83|14769.83|14774.46|14774.46|14774.46|14774.46|14769.83|14769.83|0
1642150450000|2022-01-14 08:54:10|14775.15|14775.15|14777.11|14777.11|14777.11|14777.11|14775.15|14775.15|0
1642150510000|2022-01-14 08:55:10|14779.08|14779.08|14779.08|14779.08|14779.08|14779.08|14779.08|14779.08|0
1642150530000|2022-01-14 08:55:30|14777.11|14777.11|14781.04|14781.04|14781.04|14781.04|14777.11|14777.11|0
1642150540000|2022-01-14 08:55:40|14783|14783|14783.58|14783.58|14784.96|14784.96|14783|14783|0
1642150550000|2022-01-14 08:55:50|14781.62|14781.62|14783.58|14783.58|14783.58|14783.58|14781.62|14781.62|0
1642150560000|2022-01-14 08:56:00|14782.36|14782.36|14782.36|14782.36|14782.36|14782.36|14782.36|14782.36|0
1642150590000|2022-01-14 08:56:30|14780.39|14780.39|14780.39|14780.39|14780.39|14780.39|14780.39|14780.39|0
1642150610000|2022-01-14 08:56:50|14779.19|14779.19|14779.19|14779.19|14779.19|14779.19|14779.19|14779.19|0
1642150620000|2022-01-14 08:57:00|14781.96|14781.96|14779.89|14779.89|14781.96|14781.96|14779.89|14779.89|0
1642150630000|2022-01-14 08:57:10|14781.27|14781.27|14781.27|14781.27|14781.27|14781.27|14781.27|14781.27|0
1642150640000|2022-01-14 08:57:20|14785.2|14785.2|14786.03|14786.03|14786.03|14786.03|14785.2|14785.2|0
1642150650000|2022-01-14 08:57:30|14784.07|14784.07|14784.07|14784.07|14784.07|14784.07|14784.07|14784.07|0
1642150680000|2022-01-14 08:58:00|14785.27|14785.27|14787.23|14787.23|14787.23|14787.23|14785.27|14785.27|0
1642150690000|2022-01-14 08:58:10|14787.64|14787.64|14787.64|14787.64|14787.64|14787.64|14787.64|14787.64|0
1642150700000|2022-01-14 08:58:20|14787.11|14787.11|14787.11|14787.11|14787.11|14787.11|14787.11|14787.11|0
1642150710000|2022-01-14 08:58:30|14785.14|14785.14|14785.14|14785.14|14785.14|14785.14|14785.14|14785.14|0
1642150730000|2022-01-14 08:58:50|14787.11|14787.11|14787.11|14787.11|14787.11|14787.11|14787.11|14787.11|0
1642150740000|2022-01-14 08:59:00|14785.14|14785.14|14791.03|14791.03|14791.03|14791.03|14785.14|14785.14|0
1642150750000|2022-01-14 08:59:10|14790.62|14790.62|14788.66|14788.66|14790.62|14790.62|14788.66|14788.66|0
1642150770000|2022-01-14 08:59:30|14790.62|14790.62|14786.7|14786.7|14790.62|14790.62|14786.7|14786.7|0
1642150780000|2022-01-14 08:59:40|14782.77|14782.77|14782.77|14782.77|14782.77|14782.77|14782.77|14782.77|0
1642150790000|2022-01-14 08:59:50|14784.73|14784.73|14784.73|14784.73|14784.73|14784.73|14784.73|14784.73|0
1642150800000|2022-01-14 09:00:00|14783.54|14783.54|14783.54|14783.54|14783.54|14783.54|14783.54|14783.54|0
1642150820000|2022-01-14 09:00:20|14784.73|14784.73|14784.73|14784.73|14784.73|14784.73|14784.73|14784.73|0
1642150830000|2022-01-14 09:00:30|14786.81|14786.81|14786.81|14786.81|14786.81|14786.81|14786.81|14786.81|0
1642150850000|2022-01-14 09:00:50|14784.85|14784.85|14782.34|14782.34|14784.85|14784.85|14782.34|14782.34|0
1642150860000|2022-01-14 09:01:00|14784.31|14784.31|14784.31|14784.31|14784.31|14784.31|14784.31|14784.31|0
1642150910000|2022-01-14 09:01:50|14785|14785|14785|14785|14785|14785|14785|14785|0
1642150920000|2022-01-14 09:02:00|14783.03|14783.03|14783.03|14783.03|14783.03|14783.03|14783.03|14783.03|0
1642150940000|2022-01-14 09:02:20|14781.07|14781.07|14782.27|14782.27|14782.27|14782.27|14781.07|14781.07|0
1642150950000|2022-01-14 09:02:30|14784.23|14784.23|14784.23|14784.23|14784.23|14784.23|14784.23|14784.23|0
1642150960000|2022-01-14 09:02:40|14785.62|14785.62|14785.62|14785.62|14785.62|14785.62|14785.62|14785.62|0
1642151000000|2022-01-14 09:03:20|14787.58|14787.58|14787.58|14787.58|14787.58|14787.58|14787.58|14787.58|0
1642151010000|2022-01-14 09:03:30|14787.99|14787.99|14787.99|14787.99|14787.99|14787.99|14787.99|14787.99|0
1642151020000|2022-01-14 09:03:40|14790.06|14790.06|14790.06|14790.06|14790.06|14790.06|14790.06|14790.06|0
1642151040000|2022-01-14 09:04:00|14792.03|14792.03|14793.3|14793.3|14795.37|14795.37|14792.03|14792.03|0
1642151050000|2022-01-14 09:04:10|14791.34|14791.34|14791.34|14791.34|14791.34|14791.34|14791.34|14791.34|0
1642151070000|2022-01-14 09:04:30|14789.95|14789.95|14789.95|14789.95|14789.95|14789.95|14789.95|14789.95|0
1642151080000|2022-01-14 09:04:40|14791.91|14791.91|14797.22|14797.22|14797.22|14797.22|14791.91|14791.91|0
1642151090000|2022-01-14 09:04:50|14795.26|14795.26|14795.95|14795.95|14795.95|14795.95|14795.26|14795.26|0
1642151100000|2022-01-14 09:05:00|14799.88|14799.88|14797.91|14797.91|14799.88|14799.88|14795.95|14795.95|0
1642151130000|2022-01-14 09:05:30|14795.94|14795.94|14795.94|14795.94|14795.94|14795.94|14793.98|14793.98|0
1642151140000|2022-01-14 09:05:40|14793.98|14793.98|14792.02|14792.02|14793.98|14793.98|14792.02|14792.02|0
1642151150000|2022-01-14 09:05:50|14791.61|14791.61|14791.61|14791.61|14791.61|14791.61|14791.61|14791.61|0
1642151170000|2022-01-14 09:06:10|14791.19|14791.19|14791.19|14791.19|14791.19|14791.19|14791.19|14791.19|0
1642151180000|2022-01-14 09:06:20|14789.23|14789.23|14788.65|14788.65|14790.61|14790.61|14788.65|14788.65|0
1642151190000|2022-01-14 09:06:30|14787.26|14787.26|14788.65|14788.65|14788.65|14788.65|14787.26|14787.26|0
1642151200000|2022-01-14 09:06:40|14784.72|14784.72|14784.72|14784.72|14784.72|14784.72|14784.72|14784.72|0
1642151250000|2022-01-14 09:07:30|14782.76|14782.76|14782.76|14782.76|14782.76|14782.76|14782.76|14782.76|0
1642151260000|2022-01-14 09:07:40|14784.72|14784.72|14786.69|14786.69|14786.69|14786.69|14784.72|14784.72|0
1642151270000|2022-01-14 09:07:50|14788.65|14788.65|14790.61|14790.61|14790.61|14790.61|14788.65|14788.65|0
1642151340000|2022-01-14 09:09:00|14789.92|14789.92|14789.23|14789.23|14789.92|14789.92|14789.23|14789.23|0
1642151350000|2022-01-14 09:09:10|14789.76|14789.76|14788.92|14788.92|14789.76|14789.76|14788.92|14788.92|0
1642151370000|2022-01-14 09:09:30|14789.62|14789.62|14791|14791|14791|14791|14789.62|14789.62|0
1642151400000|2022-01-14 09:10:00|14796.89|14796.89|14796.89|14796.89|14796.89|14796.89|14796.89|14796.89|0
1642151410000|2022-01-14 09:10:10|14800.82|14800.82|14802.78|14802.78|14802.78|14802.78|14800.82|14800.82|0
1642151420000|2022-01-14 09:10:20|14804.16|14804.16|14800.24|14800.24|14804.16|14804.16|14800.24|14800.24|0
1642151440000|2022-01-14 09:10:40|14798.27|14798.27|14800.24|14800.24|14800.24|14800.24|14798.27|14798.27|0
1642151460000|2022-01-14 09:11:00|14796.31|14796.31|14796.31|14796.31|14796.31|14796.31|14796.31|14796.31|0
1642151480000|2022-01-14 09:11:20|14792.39|14792.39|14792.39|14792.39|14792.39|14792.39|14792.39|14792.39|0
1642151500000|2022-01-14 09:11:40|14796.31|14796.31|14796.31|14796.31|14796.31|14796.31|14796.31|14796.31|0
1642151510000|2022-01-14 09:11:50|14797.94|14797.94|14797.94|14797.94|14797.94|14797.94|14797.94|14797.94|0
1642151550000|2022-01-14 09:12:30|14799.91|14799.91|14799.91|14799.91|14799.91|14799.91|14799.91|14799.91|0
1642151570000|2022-01-14 09:12:50|14801.87|14801.87|14801.87|14801.87|14801.87|14801.87|14801.87|14801.87|0
1642151580000|2022-01-14 09:13:00|14799.91|14799.91|14801.87|14801.87|14801.87|14801.87|14799.91|14799.91|0
1642151590000|2022-01-14 09:13:10|14799.79|14799.79|14798.41|14798.41|14799.79|14799.79|14798.41|14798.41|0
1642151620000|2022-01-14 09:13:40|14799.79|14799.79|14799.79|14799.79|14799.79|14799.79|14799.79|14799.79|0
1642151670000|2022-01-14 09:14:30|14799.1|14799.1|14799.1|14799.1|14799.1|14799.1|14799.1|14799.1|0
1642151710000|2022-01-14 09:15:10|14806.95|14806.95|14806.95|14806.95|14806.95|14806.95|14806.95|14806.95|0
1642151720000|2022-01-14 09:15:20|14806.42|14806.42|14806.42|14806.42|14806.42|14806.42|14806.42|14806.42|0
1642151730000|2022-01-14 09:15:30|14820.16|14820.16|14820.16|14820.16|14820.16|14820.16|14820.16|14820.16|0
1642151760000|2022-01-14 09:16:00|14820.7|14820.7|14820.7|14820.7|14820.7|14820.7|14820.7|14820.7|0
1642151770000|2022-01-14 09:16:10|14818.73|14818.73|14818.73|14818.73|14818.73|14818.73|14818.73|14818.73|0
1642151800000|2022-01-14 09:16:40|14819.8|14819.8|14819.8|14819.8|14819.8|14819.8|14819.8|14819.8|0
1642151830000|2022-01-14 09:17:10|14820.21|14820.21|14821.02|14821.02|14821.02|14821.02|14820.21|14820.21|0
1642151840000|2022-01-14 09:17:20|14819.06|14819.06|14815.71|14815.71|14819.06|14819.06|14815.71|14815.71|0
1642151850000|2022-01-14 09:17:30|14816.94|14816.94|14816.94|14816.94|14816.94|14816.94|14816.94|14816.94|0
1642151900000|2022-01-14 09:18:20|14817.63|14817.63|14813.7|14813.7|14817.63|14817.63|14813.7|14813.7|0
1642151910000|2022-01-14 09:18:30|14811.74|14811.74|14811.74|14811.74|14811.74|14811.74|14811.74|14811.74|0
1642151930000|2022-01-14 09:18:50|14812.43|14812.43|14812.43|14812.43|14812.43|14812.43|14812.43|14812.43|0
1642151940000|2022-01-14 09:19:00|14814.4|14814.4|14814.4|14814.4|14814.4|14814.4|14814.4|14814.4|0
1642151950000|2022-01-14 09:19:10|14815.78|14815.78|14815.78|14815.78|14815.78|14815.78|14815.78|14815.78|0
1642151970000|2022-01-14 09:19:30|14817.74|14817.74|14819.01|14819.01|14819.71|14819.71|14817.74|14817.74|0
1642151980000|2022-01-14 09:19:40|14818.32|14818.32|14819.01|14819.01|14819.01|14819.01|14818.32|14818.32|0
1642151990000|2022-01-14 09:19:50|14817.05|14817.05|14815.09|14815.09|14817.05|14817.05|14815.09|14815.09|0
1642152000000|2022-01-14 09:20:00|14816.31|14816.31|14816.31|14816.31|14816.31|14816.31|14816.31|14816.31|0
1642152010000|2022-01-14 09:20:10|14818.28|14818.28|14818.69|14818.69|14818.69|14818.69|14818.28|14818.28|0
1642152020000|2022-01-14 09:20:20|14819.53|14819.53|14819.53|14819.53|14819.53|14819.53|14819.53|14819.53|0
1642152040000|2022-01-14 09:20:40|14821.49|14821.49|14821.49|14821.49|14821.49|14821.49|14821.49|14821.49|0
1642152120000|2022-01-14 09:22:00|14816.87|14816.87|14816.87|14816.87|14816.87|14816.87|14816.87|14816.87|0
1642152150000|2022-01-14 09:22:30|14814.91|14814.91|14812.84|14812.84|14814.91|14814.91|14812.84|14812.84|0
1642152160000|2022-01-14 09:22:40|14814.8|14814.8|14813.2|14813.2|14814.8|14814.8|14813.2|14813.2|0
1642152170000|2022-01-14 09:22:50|14809.27|14809.27|14805.35|14805.35|14809.27|14809.27|14805.35|14805.35|0
1642152200000|2022-01-14 09:23:20|14803.38|14803.38|14803.38|14803.38|14803.38|14803.38|14803.38|14803.38|0
1642152210000|2022-01-14 09:23:30|14805.35|14805.35|14805.35|14805.35|14805.35|14805.35|14805.35|14805.35|0
1642152220000|2022-01-14 09:23:40|14803.38|14803.38|14803.38|14803.38|14803.38|14803.38|14803.38|14803.38|0
1642152240000|2022-01-14 09:24:00|14801.78|14801.78|14803.34|14803.34|14803.75|14803.75|14801.78|14801.78|0
1642152250000|2022-01-14 09:24:10|14801.38|14801.38|14800.12|14800.12|14801.38|14801.38|14800.12|14800.12|0
1642152280000|2022-01-14 09:24:40|14799.06|14799.06|14797.09|14797.09|14799.06|14799.06|14797.09|14797.09|0
1642152290000|2022-01-14 09:24:50|14795.02|14795.02|14793.63|14793.63|14795.02|14795.02|14793.63|14793.63|0
1642152300000|2022-01-14 09:25:00|14792.94|14792.94|14791.56|14791.56|14792.94|14792.94|14791.56|14791.56|0
1642152310000|2022-01-14 09:25:10|14790.74|14790.74|14790.74|14790.74|14790.74|14790.74|14790.74|14790.74|0
1642152320000|2022-01-14 09:25:20|14789.54|14789.54|14788.34|14788.34|14789.54|14789.54|14788.34|14788.34|0
1642152330000|2022-01-14 09:25:30|14786.38|14786.38|14786.38|14786.38|14786.38|14786.38|14786.38|14786.38|0
1642152340000|2022-01-14 09:25:40|14784.42|14784.42|14784.42|14784.42|14784.42|14784.42|14784.42|14784.42|0
1642152360000|2022-01-14 09:26:00|14776.56|14776.56|14775.87|14775.87|14776.56|14776.56|14775.87|14775.87|0
1642152370000|2022-01-14 09:26:10|14771.95|14771.95|14771.95|14771.95|14771.95|14771.95|14771.95|14771.95|0
1642152390000|2022-01-14 09:26:30|14769.98|14769.98|14768.92|14768.92|14769.98|14769.98|14768.92|14768.92|0
1642152400000|2022-01-14 09:26:40|14764.99|14764.99|14764.99|14764.99|14764.99|14764.99|14764.99|14764.99|0
1642152410000|2022-01-14 09:26:50|14757.14|14757.14|14757.14|14757.14|14759.1|14759.1|14757.14|14757.14|0
1642152420000|2022-01-14 09:27:00|14759.1|14759.1|14759.1|14759.1|14759.1|14759.1|14759.1|14759.1|0
1642152430000|2022-01-14 09:27:10|14763.03|14763.03|14763.03|14763.03|14763.03|14763.03|14763.03|14763.03|0
1642152460000|2022-01-14 09:27:40|14764.99|14764.99|14766.95|14766.95|14766.95|14766.95|14764.99|14764.99|0
1642152500000|2022-01-14 09:28:20|14761.07|14761.07|14761.76|14761.76|14761.76|14761.76|14761.07|14761.07|0
1642152510000|2022-01-14 09:28:30|14759.79|14759.79|14763.72|14763.72|14763.72|14763.72|14759.79|14759.79|0
1642152520000|2022-01-14 09:28:40|14763.03|14763.03|14763.03|14763.03|14763.03|14763.03|14763.03|14763.03|0
1642152540000|2022-01-14 09:29:00|14761.07|14761.07|14761.07|14761.07|14761.07|14761.07|14761.07|14761.07|0
1642152560000|2022-01-14 09:29:20|14763.03|14763.03|14763.03|14763.03|14763.03|14763.03|14763.03|14763.03|0
1642152570000|2022-01-14 09:29:30|14763.72|14763.72|14763.72|14763.72|14763.72|14763.72|14763.72|14763.72|0
1642152610000|2022-01-14 09:30:10|14767.65|14767.65|14767.65|14767.65|14767.65|14767.65|14767.65|14767.65|0
1642152640000|2022-01-14 09:30:40|14769.61|14769.61|14771.57|14771.57|14771.57|14771.57|14769.61|14769.61|0
1642152660000|2022-01-14 09:31:00|14773.54|14773.54|14777.46|14777.46|14777.46|14777.46|14773.54|14773.54|0
1642152670000|2022-01-14 09:31:10|14779.54|14779.54|14783.32|14783.32|14783.32|14783.32|14779.54|14779.54|0
1642152680000|2022-01-14 09:31:20|14784.01|14784.01|14784.01|14784.01|14784.01|14784.01|14784.01|14784.01|0
1642152690000|2022-01-14 09:31:30|14791.86|14791.86|14791.86|14791.86|14791.86|14791.86|14791.86|14791.86|0
1642152710000|2022-01-14 09:31:50|14790.48|14790.48|14791.86|14791.86|14791.86|14791.86|14790.48|14790.48|0
1642152720000|2022-01-14 09:32:00|14785.97|14785.97|14785.97|14785.97|14785.97|14785.97|14785.97|14785.97|0
1642152810000|2022-01-14 09:33:30|14784.01|14784.01|14784.01|14784.01|14784.01|14784.01|14784.01|14784.01|0
1642152830000|2022-01-14 09:33:50|14782.05|14782.05|14782.05|14782.05|14782.05|14782.05|14782.05|14782.05|0
1642152870000|2022-01-14 09:34:30|14785.97|14785.97|14785.97|14785.97|14785.97|14785.97|14785.97|14785.97|0
1642152900000|2022-01-14 09:35:00|14786.67|14786.67|14788.63|14788.63|14790.59|14790.59|14786.67|14786.67|0
1642152940000|2022-01-14 09:35:40|14790.59|14790.59|14792.56|14792.56|14796.48|14796.48|14790.59|14790.59|0
1642152950000|2022-01-14 09:35:50|14790.59|14790.59|14789.21|14789.21|14790.59|14790.59|14789.21|14789.21|0
1642152990000|2022-01-14 09:36:30|14785.28|14785.28|14785.28|14785.28|14785.28|14785.28|14785.28|14785.28|0
1642153000000|2022-01-14 09:36:40|14787.24|14787.24|14787.24|14787.24|14787.24|14787.24|14787.24|14787.24|0
1642153030000|2022-01-14 09:37:10|14786.05|14786.05|14786.05|14786.05|14786.05|14786.05|14786.05|14786.05|0
1642153060000|2022-01-14 09:37:40|14782.12|14782.12|14784.66|14784.66|14786.05|14786.05|14782.12|14782.12|0
1642153070000|2022-01-14 09:37:50|14782.7|14782.7|14784.66|14784.66|14784.66|14784.66|14782.7|14782.7|0
1642153100000|2022-01-14 09:38:20|14786.63|14786.63|14786.63|14786.63|14786.63|14786.63|14786.63|14786.63|0
1642153130000|2022-01-14 09:38:50|14787.32|14787.32|14781.43|14781.43|14787.32|14787.32|14779.47|14779.47|0
1642153160000|2022-01-14 09:39:20|14779.47|14779.47|14781.43|14781.43|14783.39|14783.39|14779.47|14779.47|0
1642153180000|2022-01-14 09:39:40|14777.5|14777.5|14777.5|14777.5|14777.5|14777.5|14777.5|14777.5|0
1642153190000|2022-01-14 09:39:50|14778.19|14778.19|14778.19|14778.19|14778.19|14778.19|14778.19|14778.19|0
1642153250000|2022-01-14 09:40:50|14780.16|14780.16|14784.08|14784.08|14784.08|14784.08|14780.16|14780.16|0
1642153300000|2022-01-14 09:41:40|14780.16|14780.16|14780.16|14780.16|14780.16|14780.16|14780.16|14780.16|0
1642153310000|2022-01-14 09:41:50|14779.62|14779.62|14778.56|14778.56|14779.62|14779.62|14778.03|14778.03|0
1642153350000|2022-01-14 09:42:30|14779.62|14779.62|14779.62|14779.62|14779.62|14779.62|14779.62|14779.62|0
1642153360000|2022-01-14 09:42:40|14785.51|14785.51|14787.48|14787.48|14787.48|14787.48|14785.51|14785.51|0
1642153370000|2022-01-14 09:42:50|14785.51|14785.51|14786.78|14786.78|14786.78|14786.78|14784.82|14784.82|0
1642153410000|2022-01-14 09:43:30|14782.86|14782.86|14790.71|14790.71|14790.71|14790.71|14782.86|14782.86|0
1642153470000|2022-01-14 09:44:30|14792.67|14792.67|14790.71|14790.71|14792.67|14792.67|14790.71|14790.71|0
1642153480000|2022-01-14 09:44:40|14788.75|14788.75|14788.75|14788.75|14788.75|14788.75|14788.75|14788.75|0
1642153520000|2022-01-14 09:45:20|14786.78|14786.78|14786.78|14786.78|14786.78|14786.78|14786.78|14786.78|0
1642153530000|2022-01-14 09:45:30|14790.71|14790.71|14790.71|14790.71|14790.71|14790.71|14790.71|14790.71|0
1642153540000|2022-01-14 09:45:40|14788.75|14788.75|14788.75|14788.75|14788.75|14788.75|14788.75|14788.75|0
1642153560000|2022-01-14 09:46:00|14786.78|14786.78|14786.78|14786.78|14786.78|14786.78|14786.78|14786.78|0
1642153600000|2022-01-14 09:46:40|14788.75|14788.75|14788.75|14788.75|14790.71|14790.71|14788.75|14788.75|0
1642153610000|2022-01-14 09:46:50|14786.78|14786.78|14786.78|14786.78|14786.78|14786.78|14786.78|14786.78|0
1642153620000|2022-01-14 09:47:00|14782.86|14782.86|14782.86|14782.86|14782.86|14782.86|14782.86|14782.86|0
1642153630000|2022-01-14 09:47:10|14778.93|14778.93|14778.93|14778.93|14778.93|14778.93|14778.93|14778.93|0
1642153680000|2022-01-14 09:48:00|14776.97|14776.97|14776.97|14776.97|14776.97|14776.97|14776.97|14776.97|0
1642153700000|2022-01-14 09:48:20|14775.01|14775.01|14775.01|14775.01|14775.01|14775.01|14775.01|14775.01|0
1642153720000|2022-01-14 09:48:40|14773.62|14773.62|14778.24|14778.24|14778.24|14778.24|14773.62|14773.62|0
1642153730000|2022-01-14 09:48:50|14776.86|14776.86|14778.82|14778.82|14778.82|14778.82|14776.86|14776.86|0
1642153770000|2022-01-14 09:49:30|14776.86|14776.86|14776.86|14776.86|14776.86|14776.86|14776.86|14776.86|0
1642153790000|2022-01-14 09:49:50|14774.89|14774.89|14774.89|14774.89|14774.89|14774.89|14774.89|14774.89|0
1642153810000|2022-01-14 09:50:10|14775.3|14775.3|14773.17|14773.17|14775.3|14775.3|14773.17|14773.17|0
1642153820000|2022-01-14 09:50:20|14777.09|14777.09|14777.5|14777.5|14777.5|14777.5|14777.09|14777.09|0
1642153850000|2022-01-14 09:50:50|14779.47|14779.47|14779.47|14779.47|14779.47|14779.47|14779.47|14779.47|0
1642153870000|2022-01-14 09:51:10|14778.77|14778.77|14779.47|14779.47|14779.47|14779.47|14778.77|14778.77|0
1642153900000|2022-01-14 09:51:40|14778.65|14778.65|14778.65|14778.65|14778.65|14778.65|14778.65|14778.65|0
1642153910000|2022-01-14 09:51:50|14777.27|14777.27|14777.27|14777.27|14777.27|14777.27|14777.27|14777.27|0
1642153920000|2022-01-14 09:52:00|14779.23|14779.23|14779.23|14779.23|14779.23|14779.23|14779.23|14779.23|0
1642153940000|2022-01-14 09:52:20|14778.82|14778.82|14778.82|14778.82|14778.82|14778.82|14778.13|14778.13|0
1642153950000|2022-01-14 09:52:30|14784.71|14784.71|14784.71|14784.71|14784.71|14784.71|14784.71|14784.71|0
1642153970000|2022-01-14 09:52:50|14786.09|14786.09|14785.4|14785.4|14786.09|14786.09|14785.4|14785.4|0
1642153990000|2022-01-14 09:53:10|14781.48|14781.48|14781.48|14781.48|14781.48|14781.48|14781.48|14781.48|0
1642154040000|2022-01-14 09:54:00|14785.4|14785.4|14785.4|14785.4|14785.4|14785.4|14785.4|14785.4|0
1642154080000|2022-01-14 09:54:40|14783.44|14783.44|14783.44|14783.44|14783.44|14783.44|14783.44|14783.44|0
1642154090000|2022-01-14 09:54:50|14787.36|14787.36|14789.33|14789.33|14789.33|14789.33|14787.36|14787.36|0
1642154100000|2022-01-14 09:55:00|14791.29|14791.29|14789.66|14789.66|14793.25|14793.25|14789.66|14789.66|0
1642154110000|2022-01-14 09:55:10|14791.62|14791.62|14791.62|14791.62|14791.62|14791.62|14791.62|14791.62|0
1642154120000|2022-01-14 09:55:20|14789.66|14789.66|14789.66|14789.66|14789.66|14789.66|14789.66|14789.66|0
1642154130000|2022-01-14 09:55:30|14790.86|14790.86|14789.66|14789.66|14790.86|14790.86|14789.66|14789.66|0
1642154140000|2022-01-14 09:55:40|14791.62|14791.62|14791.62|14791.62|14791.62|14791.62|14791.62|14791.62|0
1642154150000|2022-01-14 09:55:50|14787.69|14787.69|14787.69|14787.69|14787.69|14787.69|14787.69|14787.69|0
1642154160000|2022-01-14 09:56:00|14789.33|14789.33|14789.33|14789.33|14789.33|14789.33|14789.33|14789.33|0
1642154180000|2022-01-14 09:56:20|14790.16|14790.16|14790.16|14790.16|14790.16|14790.16|14790.16|14790.16|0
1642154220000|2022-01-14 09:57:00|14791.55|14791.55|14792.24|14792.24|14792.24|14792.24|14791.55|14791.55|0
1642154250000|2022-01-14 09:57:30|14788.31|14788.31|14787.62|14787.62|14788.31|14788.31|14787.62|14787.62|0
1642154310000|2022-01-14 09:58:30|14789.58|14789.58|14785.66|14785.66|14789.58|14789.58|14785.66|14785.66|0
1642154320000|2022-01-14 09:58:40|14781.73|14781.73|14781.73|14781.73|14781.73|14781.73|14781.73|14781.73|0
1642154330000|2022-01-14 09:58:50|14781.04|14781.04|14781.04|14781.04|14781.04|14781.04|14781.04|14781.04|0
1642154370000|2022-01-14 09:59:30|14786.93|14786.93|14786.93|14786.93|14786.93|14786.93|14786.93|14786.93|0
1642154380000|2022-01-14 09:59:40|14783|14783|14783|14783|14783|14783|14783|14783|0
1642154400000|2022-01-14 10:00:00|14777.11|14777.11|14775.15|14775.15|14777.11|14777.11|14775.15|14775.15|0
1642154420000|2022-01-14 10:00:20|14777.11|14777.11|14777.11|14777.11|14777.11|14777.11|14777.11|14777.11|0
1642154480000|2022-01-14 10:01:20|14773.19|14773.19|14773.88|14773.88|14773.88|14773.88|14773.19|14773.19|0
1642154500000|2022-01-14 10:01:40|14773.19|14773.19|14773.19|14773.19|14773.19|14773.19|14773.19|14773.19|0
1642154510000|2022-01-14 10:01:50|14772.5|14772.5|14772.5|14772.5|14772.5|14772.5|14772.5|14772.5|0
1642154540000|2022-01-14 10:02:20|14770.53|14770.53|14770.53|14770.53|14770.53|14770.53|14770.53|14770.53|0
1642154550000|2022-01-14 10:02:30|14764.64|14764.64|14764.64|14764.64|14764.64|14764.64|14764.64|14764.64|0
1642154580000|2022-01-14 10:03:00|14763.45|14763.45|14763.45|14763.45|14763.45|14763.45|14763.45|14763.45|0
1642154630000|2022-01-14 10:03:50|14757.56|14757.56|14755.59|14755.59|14757.56|14757.56|14755.59|14755.59|0
1642154640000|2022-01-14 10:04:00|14754.53|14754.53|14754.53|14754.53|14754.53|14754.53|14754.53|14754.53|0
1642154650000|2022-01-14 10:04:10|14748.64|14748.64|14748.64|14748.64|14748.64|14748.64|14748.64|14748.64|0
1642154660000|2022-01-14 10:04:20|14747.95|14747.95|14749.91|14749.91|14749.91|14749.91|14747.95|14747.95|0
1642154670000|2022-01-14 10:04:30|14749.38|14749.38|14749.38|14749.38|14749.38|14749.38|14749.38|14749.38|0
1642154680000|2022-01-14 10:04:40|14747.99|14747.99|14742.15|14742.15|14747.99|14747.99|14742.15|14742.15|0
1642154750000|2022-01-14 10:05:50|14734.3|14734.3|14732.22|14732.22|14734.3|14734.3|14732.22|14732.22|0
1642154770000|2022-01-14 10:06:10|14736.15|14736.15|14736.15|14736.15|14736.15|14736.15|14736.15|14736.15|0
1642154890000|2022-01-14 10:08:10|14742.04|14742.04|14742.04|14742.04|14742.04|14742.04|14742.04|14742.04|0
1642155060000|2022-01-14 10:11:00|14744|14744|14744|14744|14744|14744|14744|14744|0
1642155070000|2022-01-14 10:11:10|14738.11|14738.11|14738.11|14738.11|14738.11|14738.11|14738.11|14738.11|0
1642155130000|2022-01-14 10:12:10|14739.49|14739.49|14740.19|14740.19|14740.19|14740.19|14739.49|14739.49|0
1642155150000|2022-01-14 10:12:30|14742.15|14742.15|14742.15|14742.15|14742.15|14742.15|14742.15|14742.15|0
1642155190000|2022-01-14 10:13:10|14736.26|14736.26|14732.33|14732.33|14736.26|14736.26|14732.33|14732.33|0
1642155240000|2022-01-14 10:14:00|14734.3|14734.3|14736.26|14736.26|14736.26|14736.26|14734.3|14734.3|0
1642155250000|2022-01-14 10:14:10|14738.22|14738.22|14738.22|14738.22|14738.22|14738.22|14738.22|14738.22|0
1642155270000|2022-01-14 10:14:30|14738.91|14738.91|14738.91|14738.91|14738.91|14738.91|14738.91|14738.91|0
1642155310000|2022-01-14 10:15:10|14734.99|14734.99|14734.57|14734.57|14734.99|14734.99|14734.57|14734.57|0
1642155350000|2022-01-14 10:15:50|14735.95|14735.95|14735.95|14735.95|14735.95|14735.95|14735.95|14735.95|0
1642155360000|2022-01-14 10:16:00|14737.92|14737.92|14737.92|14737.92|14737.92|14737.92|14737.92|14737.92|0
1642155370000|2022-01-14 10:16:10|14736.32|14736.32|14736.32|14736.32|14736.32|14736.32|14736.32|14736.32|0
1642155420000|2022-01-14 10:17:00|14737.15|14737.15|14737.15|14737.15|14737.15|14737.15|14737.15|14737.15|0
1642155490000|2022-01-14 10:18:10|14735.77|14735.77|14736.88|14736.88|14736.88|14736.88|14735.77|14735.77|0
1642155550000|2022-01-14 10:19:10|14737.57|14737.57|14737.57|14737.57|14737.57|14737.57|14737.57|14737.57|0
1642155570000|2022-01-14 10:19:30|14733.65|14733.65|14729.72|14729.72|14733.65|14733.65|14729.72|14729.72|0
1642155580000|2022-01-14 10:19:40|14730.41|14730.41|14730.41|14730.41|14730.41|14730.41|14730.41|14730.41|0
1642155630000|2022-01-14 10:20:30|14734.34|14734.34|14733.14|14733.14|14734.34|14734.34|14733.14|14733.14|0
1642155650000|2022-01-14 10:20:50|14733.55|14733.55|14733.55|14733.55|14733.55|14733.55|14733.55|14733.55|0
1642155660000|2022-01-14 10:21:00|14733.97|14733.97|14733.97|14733.97|14733.97|14733.97|14733.97|14733.97|0
1642155670000|2022-01-14 10:21:10|14734.38|14734.38|14734.38|14734.38|14734.38|14734.38|14734.38|14734.38|0
1642155690000|2022-01-14 10:21:30|14740.27|14740.27|14740.27|14740.27|14740.27|14740.27|14740.27|14740.27|0
1642155710000|2022-01-14 10:21:50|14738.89|14738.89|14739.58|14739.58|14739.58|14739.58|14738.89|14738.89|0
1642155720000|2022-01-14 10:22:00|14738.89|14738.89|14738.2|14738.2|14738.89|14738.89|14738.2|14738.2|0
1642155730000|2022-01-14 10:22:10|14738.89|14738.89|14738.89|14738.89|14738.89|14738.89|14738.89|14738.89|0
1642155780000|2022-01-14 10:23:00|14739.31|14739.31|14738.89|14738.89|14739.31|14739.31|14738.89|14738.89|0
1642155810000|2022-01-14 10:23:30|14738.47|14738.47|14738.47|14738.47|14738.47|14738.47|14738.47|14738.47|0
1642155820000|2022-01-14 10:23:40|14740.6|14740.6|14739.54|14739.54|14740.6|14740.6|14739.54|14739.54|0
1642155830000|2022-01-14 10:23:50|14741.61|14741.61|14741.61|14741.61|14741.61|14741.61|14741.61|14741.61|0
1642155880000|2022-01-14 10:24:40|14737.69|14737.69|14737.69|14737.69|14737.69|14737.69|14737.69|14737.69|0
1642155890000|2022-01-14 10:24:50|14733.76|14733.76|14733.76|14733.76|14733.76|14733.76|14733.76|14733.76|0
1642155900000|2022-01-14 10:25:00|14732.56|14732.56|14733.4|14733.4|14733.4|14733.4|14732.56|14732.56|0
1642155920000|2022-01-14 10:25:20|14727.51|14727.51|14725.91|14725.91|14727.51|14727.51|14725.91|14725.91|0
1642155930000|2022-01-14 10:25:30|14725.22|14725.22|14725.22|14725.22|14725.22|14725.22|14725.22|14725.22|0
1642155950000|2022-01-14 10:25:50|14727.18|14727.18|14727.18|14727.18|14727.18|14727.18|14727.18|14727.18|0
1642155960000|2022-01-14 10:26:00|14726.35|14726.35|14726.35|14726.35|14726.35|14726.35|14726.35|14726.35|0
1642156040000|2022-01-14 10:27:20|14730.27|14730.27|14730.27|14730.27|14730.27|14730.27|14730.27|14730.27|0
1642156070000|2022-01-14 10:27:50|14726.35|14726.35|14726.35|14726.35|14726.35|14726.35|14726.35|14726.35|0
1642156100000|2022-01-14 10:28:20|14727.6|14727.6|14727.6|14727.6|14727.6|14727.6|14727.6|14727.6|0
1642156120000|2022-01-14 10:28:40|14728.02|14728.02|14727.2|14727.2|14728.02|14728.02|14727.2|14727.2|0
1642156130000|2022-01-14 10:28:50|14726.78|14726.78|14726.78|14726.78|14726.78|14726.78|14726.78|14726.78|0
1642156140000|2022-01-14 10:29:00|14727.48|14727.48|14727.48|14727.48|14727.48|14727.48|14727.48|14727.48|0
1642156180000|2022-01-14 10:29:40|14726.41|14726.41|14726.83|14726.83|14726.83|14726.83|14726.41|14726.41|0
1642156200000|2022-01-14 10:30:00|14727.25|14727.25|14727.25|14727.25|14727.25|14727.25|14727.25|14727.25|0
1642156260000|2022-01-14 10:31:00|14731.17|14731.17|14731.17|14731.17|14731.17|14731.17|14731.17|14731.17|0
1642156270000|2022-01-14 10:31:10|14730.11|14730.11|14724.91|14724.91|14730.11|14730.11|14724.22|14724.22|0
1642156320000|2022-01-14 10:32:00|14726.29|14726.29|14726.7|14726.7|14726.7|14726.7|14726.29|14726.29|0
1642156330000|2022-01-14 10:32:10|14722.77|14722.77|14722.77|14722.77|14722.77|14722.77|14722.77|14722.77|0
1642156370000|2022-01-14 10:32:50|14721.39|14721.39|14720.98|14720.98|14721.39|14721.39|14720.98|14720.98|0
1642156380000|2022-01-14 10:33:00|14720.29|14720.29|14720.29|14720.29|14720.29|14720.29|14720.29|14720.29|0
1642156410000|2022-01-14 10:33:30|14724.22|14724.22|14724.22|14724.22|14724.22|14724.22|14724.22|14724.22|0
1642156460000|2022-01-14 10:34:20|14726.18|14726.18|14728.14|14728.14|14728.14|14728.14|14726.18|14726.18|0
1642156480000|2022-01-14 10:34:40|14728.56|14728.56|14728.56|14728.56|14728.56|14728.56|14728.56|14728.56|0
1642156490000|2022-01-14 10:34:50|14726.6|14726.6|14724.63|14724.63|14726.6|14726.6|14722.67|14722.67|0
1642156500000|2022-01-14 10:35:00|14723.8|14723.8|14723.11|14723.11|14723.8|14723.8|14723.11|14723.11|0
1642156510000|2022-01-14 10:35:10|14722.69|14722.69|14721.85|14721.85|14722.69|14722.69|14721.85|14721.85|0
1642156530000|2022-01-14 10:35:30|14723.82|14723.82|14723.82|14723.82|14723.82|14723.82|14723.82|14723.82|0
1642156540000|2022-01-14 10:35:40|14723.12|14723.12|14723.82|14723.82|14723.82|14723.82|14723.12|14723.12|0
1642156570000|2022-01-14 10:36:10|14721.85|14721.85|14721.85|14721.85|14721.85|14721.85|14721.85|14721.85|0
1642156590000|2022-01-14 10:36:30|14729.7|14729.7|14733.63|14733.63|14733.63|14733.63|14729.7|14729.7|0
1642156630000|2022-01-14 10:37:10|14734.05|14734.05|14734.05|14734.05|14734.05|14734.05|14734.05|14734.05|0
1642156670000|2022-01-14 10:37:50|14736.01|14736.01|14736.01|14736.01|14736.01|14736.01|14736.01|14736.01|0
1642156700000|2022-01-14 10:38:20|14734.05|14734.05|14734.05|14734.05|14734.05|14734.05|14734.05|14734.05|0
1642156730000|2022-01-14 10:38:50|14733.21|14733.21|14735.18|14735.18|14735.18|14735.18|14733.21|14733.21|0
1642156750000|2022-01-14 10:39:10|14734.48|14734.48|14734.48|14734.48|14734.48|14734.48|14734.48|14734.48|0
1642156780000|2022-01-14 10:39:40|14735.18|14735.18|14735.18|14735.18|14735.18|14735.18|14735.18|14735.18|0
1642156790000|2022-01-14 10:39:50|14735.87|14735.87|14735.87|14735.87|14735.87|14735.87|14735.87|14735.87|0
1642156830000|2022-01-14 10:40:30|14739.79|14739.79|14740.49|14740.49|14740.49|14740.49|14739.79|14739.79|0
1642156840000|2022-01-14 10:40:40|14741.32|14741.32|14741.32|14741.32|14741.32|14741.32|14741.32|14741.32|0
1642156850000|2022-01-14 10:40:50|14742.01|14742.01|14742.01|14742.01|14742.01|14742.01|14742.01|14742.01|0
1642156870000|2022-01-14 10:41:10|14741.32|14741.32|14741.32|14741.32|14741.32|14741.32|14741.32|14741.32|0
1642156890000|2022-01-14 10:41:30|14743.28|14743.28|14745.25|14745.25|14745.25|14745.25|14743.28|14743.28|0
1642156960000|2022-01-14 10:42:40|14747.21|14747.21|14747.21|14747.21|14747.21|14747.21|14747.21|14747.21|0
1642156970000|2022-01-14 10:42:50|14749.17|14749.17|14746.08|14746.08|14750.01|14750.01|14746.08|14746.08|0
1642156980000|2022-01-14 10:43:00|14740.19|14740.19|14742.16|14742.16|14742.16|14742.16|14740.19|14740.19|0
1642156990000|2022-01-14 10:43:10|14740.19|14740.19|14740.19|14740.19|14740.19|14740.19|14740.19|14740.19|0
1642157000000|2022-01-14 10:43:20|14738.23|14738.23|14738.65|14738.65|14738.65|14738.65|14738.23|14738.23|0
1642157040000|2022-01-14 10:44:00|14736.69|14736.69|14736.69|14736.69|14738.65|14738.65|14736.69|14736.69|0
1642157050000|2022-01-14 10:44:10|14738.65|14738.65|14738.65|14738.65|14738.65|14738.65|14738.65|14738.65|0
1642157060000|2022-01-14 10:44:20|14738.23|14738.23|14738.23|14738.23|14738.23|14738.23|14738.23|14738.23|0
1642157120000|2022-01-14 10:45:20|14742.16|14742.16|14741.75|14741.75|14742.16|14742.16|14741.75|14741.75|0
1642157130000|2022-01-14 10:45:30|14741.34|14741.34|14741.34|14741.34|14741.34|14741.34|14741.34|14741.34|0
1642157160000|2022-01-14 10:46:00|14740.93|14740.93|14738.97|14738.97|14740.93|14740.93|14738.97|14738.97|0
1642157190000|2022-01-14 10:46:30|14742.9|14742.9|14742.9|14742.9|14742.9|14742.9|14742.9|14742.9|0
1642157210000|2022-01-14 10:46:50|14737.01|14737.01|14737.42|14737.42|14737.42|14737.42|14737.01|14737.01|0
1642157280000|2022-01-14 10:48:00|14741.35|14741.35|14741.35|14741.35|14741.35|14741.35|14741.35|14741.35|0
1642157290000|2022-01-14 10:48:10|14737.42|14737.42|14737.42|14737.42|14737.42|14737.42|14737.42|14737.42|0
1642157340000|2022-01-14 10:49:00|14736.59|14736.59|14738.55|14738.55|14738.55|14738.55|14736.59|14736.59|0
1642157350000|2022-01-14 10:49:10|14737.86|14737.86|14734.02|14734.02|14738.55|14738.55|14734.02|14734.02|0
1642157360000|2022-01-14 10:49:20|14732.96|14732.96|14732.96|14732.96|14732.96|14732.96|14732.96|14732.96|0
1642157370000|2022-01-14 10:49:30|14730.56|14730.56|14727.79|14727.79|14730.56|14730.56|14727.79|14727.79|0
1642157380000|2022-01-14 10:49:40|14725.83|14725.83|14725.83|14725.83|14725.83|14725.83|14725.83|14725.83|0
1642157390000|2022-01-14 10:49:50|14729.76|14729.76|14729.76|14729.76|14729.76|14729.76|14729.76|14729.76|0
1642157410000|2022-01-14 10:50:10|14726.3|14726.3|14726.3|14726.3|14726.3|14726.3|14726.3|14726.3|0
1642157440000|2022-01-14 10:50:40|14725.6|14725.6|14727.03|14727.03|14727.03|14727.03|14724.38|14724.38|0
1642157450000|2022-01-14 10:50:50|14726.34|14726.34|14725.65|14725.65|14726.34|14726.34|14725.65|14725.65|0
1642157460000|2022-01-14 10:51:00|14725.12|14725.12|14725.12|14725.12|14725.12|14725.12|14725.12|14725.12|0
1642157470000|2022-01-14 10:51:10|14725.95|14725.95|14725.95|14725.95|14725.95|14725.95|14725.95|14725.95|0
1642157510000|2022-01-14 10:51:50|14722.03|14722.03|14722.03|14722.03|14722.03|14722.03|14722.03|14722.03|0
1642157530000|2022-01-14 10:52:10|14723.41|14723.41|14723.41|14723.41|14723.41|14723.41|14723.41|14723.41|0
1642157580000|2022-01-14 10:53:00|14719.48|14719.48|14719.48|14719.48|14719.48|14719.48|14719.48|14719.48|0
1642157610000|2022-01-14 10:53:30|14719.9|14719.9|14719.9|14719.9|14719.9|14719.9|14719.9|14719.9|0
1642157680000|2022-01-14 10:54:40|14721.87|14721.87|14721.87|14721.87|14721.87|14721.87|14721.87|14721.87|0
1642157750000|2022-01-14 10:55:50|14723.83|14723.83|14723.83|14723.83|14723.83|14723.83|14723.83|14723.83|0
1642157780000|2022-01-14 10:56:20|14721.87|14721.87|14721.87|14721.87|14721.87|14721.87|14721.87|14721.87|0
1642157800000|2022-01-14 10:56:40|14722.56|14722.56|14720.48|14720.48|14722.56|14722.56|14720.48|14720.48|0
1642157810000|2022-01-14 10:56:50|14716.56|14716.56|14716.56|14716.56|14716.56|14716.56|14716.56|14716.56|0
1642157820000|2022-01-14 10:57:00|14715.86|14715.86|14715.17|14715.17|14715.86|14715.86|14715.17|14715.17|0
1642157840000|2022-01-14 10:57:20|14717.13|14717.13|14717.13|14717.13|14717.13|14717.13|14717.13|14717.13|0
1642157880000|2022-01-14 10:58:00|14717.55|14717.55|14717.55|14717.55|14717.55|14717.55|14717.55|14717.55|0
1642157930000|2022-01-14 10:58:50|14719.95|14719.95|14719.95|14719.95|14719.95|14719.95|14719.95|14719.95|0
1642157940000|2022-01-14 10:59:00|14721.01|14721.01|14726.9|14726.9|14726.9|14726.9|14721.01|14721.01|0
1642157990000|2022-01-14 10:59:50|14726.21|14726.21|14720.9|14720.9|14726.21|14726.21|14720.9|14720.9|0
1642158000000|2022-01-14 11:00:00|14720.49|14720.49|14720.49|14720.49|14720.49|14720.49|14720.49|14720.49|0
1642158050000|2022-01-14 11:00:50|14719.11|14719.11|14719.11|14719.11|14719.11|14719.11|14719.11|14719.11|0
1642158060000|2022-01-14 11:01:00|14717.15|14717.15|14717.15|14717.15|14717.15|14717.15|14717.15|14717.15|0
1642158110000|2022-01-14 11:01:50|14713.22|14713.22|14711.42|14711.42|14713.22|14713.22|14711.42|14711.42|0
1642158130000|2022-01-14 11:02:10|14709.45|14709.45|14708.76|14708.76|14709.45|14709.45|14708.76|14708.76|0
1642158140000|2022-01-14 11:02:20|14707.95|14707.95|14706.84|14706.84|14708.81|14708.81|14706.84|14706.84|0
1642158190000|2022-01-14 11:03:10|14707.54|14707.54|14707.54|14707.54|14707.54|14707.54|14707.54|14707.54|0
1642158200000|2022-01-14 11:03:20|14711.46|14711.46|14711.46|14711.46|14711.46|14711.46|14711.46|14711.46|0
1642158240000|2022-01-14 11:04:00|14717.35|14717.35|14717.35|14717.35|14717.35|14717.35|14717.35|14717.35|0
1642158260000|2022-01-14 11:04:20|14716.52|14716.52|14719.61|14719.61|14719.61|14719.61|14715.68|14715.68|0
1642158280000|2022-01-14 11:04:40|14725.5|14725.5|14727.46|14727.46|14729.42|14729.42|14725.5|14725.5|0
1642158300000|2022-01-14 11:05:00|14729.42|14729.42|14731.38|14731.38|14731.38|14731.38|14729.42|14729.42|0
1642158310000|2022-01-14 11:05:10|14735.31|14735.31|14735.31|14735.31|14735.31|14735.31|14735.31|14735.31|0
1642158330000|2022-01-14 11:05:30|14729.42|14729.42|14723.53|14723.53|14729.42|14729.42|14723.53|14723.53|0
1642158350000|2022-01-14 11:05:50|14717.64|14717.64|14721.57|14721.57|14721.57|14721.57|14717.64|14717.64|0
1642158380000|2022-01-14 11:06:20|14720.73|14720.73|14720.73|14720.73|14720.73|14720.73|14720.73|14720.73|0
1642158390000|2022-01-14 11:06:30|14722.12|14722.12|14726.04|14726.04|14726.04|14726.04|14722.12|14722.12|0
1642158420000|2022-01-14 11:07:00|14724.98|14724.98|14724.98|14724.98|14724.98|14724.98|14724.98|14724.98|0
1642158460000|2022-01-14 11:07:40|14723.01|14723.01|14723.01|14723.01|14723.01|14723.01|14723.01|14723.01|0
1642158500000|2022-01-14 11:08:20|14726.94|14726.94|14727.36|14727.36|14727.36|14727.36|14726.94|14726.94|0
1642158520000|2022-01-14 11:08:40|14725.4|14725.4|14725.4|14725.4|14725.4|14725.4|14725.4|14725.4|0
1642158570000|2022-01-14 11:09:30|14727.36|14727.36|14727.36|14727.36|14727.36|14727.36|14727.36|14727.36|0
1642158590000|2022-01-14 11:09:50|14726.94|14726.94|14727.47|14727.47|14727.47|14727.47|14726.94|14726.94|0
1642158660000|2022-01-14 11:11:00|14728.17|14728.17|14728.17|14728.17|14728.17|14728.17|14728.17|14728.17|0
1642158670000|2022-01-14 11:11:10|14727.47|14727.47|14727.47|14727.47|14727.47|14727.47|14727.47|14727.47|0
1642158680000|2022-01-14 11:11:20|14726.78|14726.78|14726.78|14726.78|14726.78|14726.78|14726.78|14726.78|0
1642158730000|2022-01-14 11:12:10|14726.09|14726.09|14726.09|14726.09|14726.09|14726.09|14726.09|14726.09|0
1642158740000|2022-01-14 11:12:20|14728.05|14728.05|14728.05|14728.05|14728.05|14728.05|14728.05|14728.05|0
1642158840000|2022-01-14 11:14:00|14727.63|14727.63|14727.63|14727.63|14727.63|14727.63|14727.63|14727.63|0
1642158890000|2022-01-14 11:14:50|14726.25|14726.25|14726.94|14726.94|14726.94|14726.94|14726.25|14726.25|0
1642158900000|2022-01-14 11:15:00|14724.98|14724.98|14726.25|14726.25|14728.91|14728.91|14723.02|14723.02|0
1642158920000|2022-01-14 11:15:20|14724.29|14724.29|14718.4|14718.4|14724.29|14724.29|14718.4|14718.4|0
1642158930000|2022-01-14 11:15:30|14722.32|14722.32|14722.32|14722.32|14722.32|14722.32|14722.32|14722.32|0
1642158950000|2022-01-14 11:15:50|14716.44|14716.44|14710.55|14710.55|14716.44|14716.44|14710.55|14710.55|0
1642158990000|2022-01-14 11:16:30|14716.44|14716.44|14716.44|14716.44|14716.44|14716.44|14716.44|14716.44|0
1642159000000|2022-01-14 11:16:40|14716.02|14716.02|14716.02|14716.02|14716.02|14716.02|14716.02|14716.02|0
1642159010000|2022-01-14 11:16:50|14715.61|14715.61|14715.61|14715.61|14715.61|14715.61|14715.61|14715.61|0
1642159040000|2022-01-14 11:17:20|14714.54|14714.54|14715.08|14715.08|14715.08|14715.08|14714.54|14714.54|0
1642159050000|2022-01-14 11:17:30|14717.04|14717.04|14728.82|14728.82|14728.82|14728.82|14717.04|14717.04|0
1642159080000|2022-01-14 11:18:00|14726.85|14726.85|14726.16|14726.16|14726.85|14726.85|14726.16|14726.16|0
1642159090000|2022-01-14 11:18:10|14725.47|14725.47|14726.16|14726.16|14726.16|14726.16|14725.47|14725.47|0
1642159100000|2022-01-14 11:18:20|14725.47|14725.47|14724.09|14724.09|14725.47|14725.47|14724.09|14724.09|0
1642159110000|2022-01-14 11:18:30|14723.39|14723.39|14723.39|14723.39|14723.39|14723.39|14723.39|14723.39|0
1642159120000|2022-01-14 11:18:40|14722.7|14722.7|14722.7|14722.7|14722.7|14722.7|14722.7|14722.7|0
1642159130000|2022-01-14 11:18:50|14722.01|14722.01|14723.97|14723.97|14723.97|14723.97|14722.01|14722.01|0
1642159160000|2022-01-14 11:19:20|14721.9|14721.9|14721.9|14721.9|14721.9|14721.9|14721.9|14721.9|0
1642159180000|2022-01-14 11:19:40|14723.86|14723.86|14723.86|14723.86|14723.86|14723.86|14723.86|14723.86|0
1642159200000|2022-01-14 11:20:00|14721.78|14721.78|14721.78|14721.78|14721.78|14721.78|14721.78|14721.78|0
1642159210000|2022-01-14 11:20:10|14721.09|14721.09|14721.09|14721.09|14721.09|14721.09|14721.09|14721.09|0
1642159230000|2022-01-14 11:20:30|14725.02|14725.02|14725.02|14725.02|14725.02|14725.02|14725.02|14725.02|0
1642159240000|2022-01-14 11:20:40|14722.94|14722.94|14722.25|14722.25|14722.94|14722.94|14722.25|14722.25|0
1642159250000|2022-01-14 11:20:50|14722.66|14722.66|14722.66|14722.66|14722.66|14722.66|14722.66|14722.66|0
1642159270000|2022-01-14 11:21:10|14724.73|14724.73|14724.73|14724.73|14724.73|14724.73|14724.73|14724.73|0
1642159280000|2022-01-14 11:21:20|14723.35|14723.35|14723.35|14723.35|14723.35|14723.35|14723.35|14723.35|0
1642159300000|2022-01-14 11:21:40|14723.77|14723.77|14719.84|14719.84|14723.77|14723.77|14719.84|14719.84|0
1642159320000|2022-01-14 11:22:00|14720.26|14720.26|14720.26|14720.26|14720.26|14720.26|14720.26|14720.26|0
1642159350000|2022-01-14 11:22:30|14718.29|14718.29|14715.27|14715.27|14718.29|14718.29|14715.27|14715.27|0
1642159370000|2022-01-14 11:22:50|14713.3|14713.3|14713.3|14713.3|14713.3|14713.3|14713.3|14713.3|0
1642159380000|2022-01-14 11:23:00|14714.69|14714.69|14718.61|14718.61|14718.61|14718.61|14714.69|14714.69|0
1642159390000|2022-01-14 11:23:10|14714.69|14714.69|14714.69|14714.69|14714.69|14714.69|14714.69|14714.69|0
1642159400000|2022-01-14 11:23:20|14711.92|14711.92|14711.92|14711.92|14711.92|14711.92|14711.92|14711.92|0
1642159450000|2022-01-14 11:24:10|14709.96|14709.96|14709.96|14709.96|14709.96|14709.96|14709.96|14709.96|0
1642159470000|2022-01-14 11:24:30|14711.34|14711.34|14711.34|14711.34|14711.34|14711.34|14711.34|14711.34|0
1642159490000|2022-01-14 11:24:50|14714.11|14714.11|14714.11|14714.11|14714.11|14714.11|14714.11|14714.11|0
1642159500000|2022-01-14 11:25:00|14713.42|14713.42|14713.42|14713.42|14713.42|14713.42|14713.42|14713.42|0
1642159550000|2022-01-14 11:25:50|14713|14713|14713|14713|14713|14713|14713|14713|0
1642159560000|2022-01-14 11:26:00|14716.92|14716.92|14716.92|14716.92|14716.92|14716.92|14716.92|14716.92|0
1642159580000|2022-01-14 11:26:20|14713|14713|14713|14713|14713|14713|14713|14713|0
1642159600000|2022-01-14 11:26:40|14711.77|14711.77|14711.77|14711.77|14711.77|14711.77|14711.77|14711.77|0
1642159610000|2022-01-14 11:26:50|14710.55|14710.55|14710.55|14710.55|14710.55|14710.55|14710.55|14710.55|0
1642159630000|2022-01-14 11:27:10|14709.16|14709.16|14709.16|14709.16|14709.16|14709.16|14709.16|14709.16|0
1642159640000|2022-01-14 11:27:20|14711.93|14711.93|14711.93|14711.93|14711.93|14711.93|14711.93|14711.93|0
1642159660000|2022-01-14 11:27:40|14710.55|14710.55|14710.55|14710.55|14710.55|14710.55|14710.55|14710.55|0
1642159690000|2022-01-14 11:28:10|14710.13|14710.13|14710.13|14710.13|14710.13|14710.13|14710.13|14710.13|0
1642159710000|2022-01-14 11:28:30|14706.2|14706.2|14706.2|14706.2|14706.2|14706.2|14706.2|14706.2|0
1642159750000|2022-01-14 11:29:10|14704.82|14704.82|14703.44|14703.44|14704.82|14704.82|14703.44|14703.44|0
1642159760000|2022-01-14 11:29:20|14702.74|14702.74|14704.13|14704.13|14704.13|14704.13|14702.74|14702.74|0
1642159770000|2022-01-14 11:29:30|14696.28|14696.28|14696.28|14696.28|14696.28|14696.28|14696.28|14696.28|0
1642159780000|2022-01-14 11:29:40|14694.31|14694.31|14694.31|14694.31|14694.31|14694.31|14694.31|14694.31|0
1642159790000|2022-01-14 11:29:50|14696.28|14696.28|14698.24|14698.24|14698.24|14698.24|14696.28|14696.28|0
1642159830000|2022-01-14 11:30:30|14699.06|14699.06|14697.83|14697.83|14699.06|14699.06|14697.83|14697.83|0
1642159840000|2022-01-14 11:30:40|14695.87|14695.87|14695.87|14695.87|14695.87|14695.87|14695.87|14695.87|0
1642159860000|2022-01-14 11:31:00|14694.48|14694.48|14694.48|14694.48|14694.48|14694.48|14694.48|14694.48|0
1642159880000|2022-01-14 11:31:20|14695.71|14695.71|14696.12|14696.12|14696.12|14696.12|14695.71|14695.71|0
1642159900000|2022-01-14 11:31:40|14692.19|14692.19|14692.19|14692.19|14692.19|14692.19|14692.19|14692.19|0
1642159910000|2022-01-14 11:31:50|14693.01|14693.01|14695.46|14695.46|14695.46|14695.46|14693.01|14693.01|0
1642159920000|2022-01-14 11:32:00|14697.53|14697.53|14701.29|14701.29|14701.29|14701.29|14697.53|14697.53|0
1642159940000|2022-01-14 11:32:20|14702.51|14702.51|14702.92|14702.92|14702.92|14702.92|14702.51|14702.51|0
1642159970000|2022-01-14 11:32:50|14700.96|14700.96|14700.96|14700.96|14700.96|14700.96|14700.96|14700.96|0
1642159980000|2022-01-14 11:33:00|14699|14699|14699|14699|14699|14699|14699|14699|0
1642159990000|2022-01-14 11:33:10|14697.93|14697.93|14697.93|14697.93|14697.93|14697.93|14697.93|14697.93|0
1642160000000|2022-01-14 11:33:20|14695.97|14695.97|14695.97|14695.97|14695.97|14695.97|14695.97|14695.97|0
1642160020000|2022-01-14 11:33:40|14695.27|14695.27|14695.27|14695.27|14695.27|14695.27|14695.27|14695.27|0
1642160040000|2022-01-14 11:34:00|14694.74|14694.74|14696.87|14696.87|14696.87|14696.87|14694.74|14694.74|0
1642160100000|2022-01-14 11:35:00|14695.27|14695.27|14689.28|14689.28|14695.27|14695.27|14689.28|14689.28|0
1642160110000|2022-01-14 11:35:10|14685.36|14685.36|14689.28|14689.28|14689.28|14689.28|14685.36|14685.36|0
1642160130000|2022-01-14 11:35:30|14686.51|14686.51|14686.51|14686.51|14686.51|14686.51|14686.51|14686.51|0
1642160140000|2022-01-14 11:35:40|14685.82|14685.82|14685.82|14685.82|14685.82|14685.82|14685.82|14685.82|0
1642160190000|2022-01-14 11:36:30|14689.75|14689.75|14687.79|14687.79|14689.75|14689.75|14687.79|14687.79|0
1642160200000|2022-01-14 11:36:40|14689.75|14689.75|14689.75|14689.75|14689.75|14689.75|14689.75|14689.75|0
1642160250000|2022-01-14 11:37:30|14690.44|14690.44|14688.36|14688.36|14690.44|14690.44|14688.36|14688.36|0
1642160350000|2022-01-14 11:39:10|14689.43|14689.43|14689.43|14689.43|14689.43|14689.43|14689.43|14689.43|0
1642160380000|2022-01-14 11:39:40|14687.47|14687.47|14683.89|14683.89|14687.47|14687.47|14679.97|14679.97|0
1642160410000|2022-01-14 11:40:10|14683.2|14683.2|14683.2|14683.2|14683.2|14683.2|14683.2|14683.2|0
1642160430000|2022-01-14 11:40:30|14681.57|14681.57|14681.57|14681.57|14681.57|14681.57|14681.57|14681.57|0
1642160440000|2022-01-14 11:40:40|14680.18|14680.18|14677.42|14677.42|14680.18|14680.18|14677.42|14677.42|0
1642160450000|2022-01-14 11:40:50|14678.11|14678.11|14678.11|14678.11|14678.11|14678.11|14678.11|14678.11|0
1642160470000|2022-01-14 11:41:10|14678.8|14678.8|14678.8|14678.8|14678.8|14678.8|14678.8|14678.8|0
1642160490000|2022-01-14 11:41:30|14681.57|14681.57|14681.57|14681.57|14681.57|14681.57|14681.57|14681.57|0
1642160500000|2022-01-14 11:41:40|14682.26|14682.26|14684.34|14684.34|14684.34|14684.34|14682.26|14682.26|0
1642160530000|2022-01-14 11:42:10|14685.03|14685.03|14686.99|14686.99|14686.99|14686.99|14685.03|14685.03|0
1642160540000|2022-01-14 11:42:20|14688.96|14688.96|14688.96|14688.96|14688.96|14688.96|14688.96|14688.96|0
1642160640000|2022-01-14 11:44:00|14690.92|14690.92|14688.96|14688.96|14690.92|14690.92|14688.96|14688.96|0
1642160650000|2022-01-14 11:44:10|14690.92|14690.92|14690.92|14690.92|14690.92|14690.92|14690.92|14690.92|0
1642160660000|2022-01-14 11:44:20|14692.3|14692.3|14692.3|14692.3|14692.3|14692.3|14692.3|14692.3|0
1642160670000|2022-01-14 11:44:30|14688.38|14688.38|14688.38|14688.38|14688.38|14688.38|14688.38|14688.38|0
1642160680000|2022-01-14 11:44:40|14689.76|14689.76|14689.76|14689.76|14689.76|14689.76|14689.76|14689.76|0
1642160740000|2022-01-14 11:45:40|14688.38|14688.38|14688.38|14688.38|14688.38|14688.38|14688.38|14688.38|0
1642160760000|2022-01-14 11:46:00|14686.41|14686.41|14689.18|14689.18|14689.18|14689.18|14686.41|14686.41|0
1642160790000|2022-01-14 11:46:30|14687.22|14687.22|14687.22|14687.22|14687.22|14687.22|14687.22|14687.22|0
1642160810000|2022-01-14 11:46:50|14683.76|14683.76|14683.76|14683.76|14683.76|14683.76|14683.76|14683.76|0
1642160820000|2022-01-14 11:47:00|14685.14|14685.14|14685.14|14685.14|14685.14|14685.14|14685.14|14685.14|0
1642160850000|2022-01-14 11:47:30|14689.07|14689.07|14687.11|14687.11|14689.07|14689.07|14687.11|14687.11|0
1642160860000|2022-01-14 11:47:40|14689.07|14689.07|14692.42|14692.42|14692.42|14692.42|14689.07|14689.07|0
1642160900000|2022-01-14 11:48:20|14693.11|14693.11|14693.11|14693.11|14693.11|14693.11|14693.11|14693.11|0
1642160910000|2022-01-14 11:48:30|14697.03|14697.03|14697.03|14697.03|14697.03|14697.03|14697.03|14697.03|0
1642160920000|2022-01-14 11:48:40|14699|14699|14696.63|14696.63|14699|14699|14696.63|14696.63|0
1642160970000|2022-01-14 11:49:30|14698.01|14698.01|14698.7|14698.7|14698.7|14698.7|14698.01|14698.01|0
1642160990000|2022-01-14 11:49:50|14697.45|14697.45|14708.65|14708.65|14708.65|14708.65|14697.45|14697.45|0
1642161000000|2022-01-14 11:50:00|14704.72|14704.72|14704.72|14704.72|14704.72|14704.72|14704.72|14704.72|0
1642161010000|2022-01-14 11:50:10|14702.76|14702.76|14702.76|14702.76|14702.76|14702.76|14702.76|14702.76|0
1642161060000|2022-01-14 11:51:00|14700.8|14700.8|14700.8|14700.8|14700.8|14700.8|14700.8|14700.8|0
1642161070000|2022-01-14 11:51:10|14702.76|14702.76|14702.76|14702.76|14702.76|14702.76|14702.76|14702.76|0
1642161100000|2022-01-14 11:51:40|14703.45|14703.45|14703.45|14703.45|14703.45|14703.45|14703.45|14703.45|0
1642161110000|2022-01-14 11:51:50|14701.37|14701.37|14701.37|14701.37|14701.37|14701.37|14701.37|14701.37|0
1642161160000|2022-01-14 11:52:40|14697.45|14697.45|14697.45|14697.45|14698.51|14698.51|14697.45|14697.45|0
1642161170000|2022-01-14 11:52:50|14695.49|14695.49|14695.49|14695.49|14695.49|14695.49|14694.42|14694.42|0
1642161190000|2022-01-14 11:53:10|14694.42|14694.42|14694.42|14694.42|14694.42|14694.42|14694.42|14694.42|0
1642161210000|2022-01-14 11:53:30|14698.35|14698.35|14698.35|14698.35|14698.35|14698.35|14698.35|14698.35|0
1642161220000|2022-01-14 11:53:40|14694.42|14694.42|14694.42|14694.42|14694.42|14694.42|14694.42|14694.42|0
1642161230000|2022-01-14 11:53:50|14694.95|14694.95|14694.95|14694.95|14694.95|14694.95|14694.95|14694.95|0
1642161280000|2022-01-14 11:54:40|14700.84|14700.84|14700.84|14700.84|14700.84|14700.84|14700.84|14700.84|0
1642161290000|2022-01-14 11:54:50|14694.95|14694.95|14694.95|14694.95|14694.95|14694.95|14694.95|14694.95|0
1642161350000|2022-01-14 11:55:50|14685.14|14685.14|14685.14|14685.14|14685.14|14685.14|14685.14|14685.14|0
1642161410000|2022-01-14 11:56:50|14683.17|14683.17|14683.17|14683.17|14683.17|14683.17|14683.17|14683.17|0
1642161510000|2022-01-14 11:58:30|14682.11|14682.11|14682.11|14682.11|14682.11|14682.11|14682.11|14682.11|0
1642161550000|2022-01-14 11:59:10|14680.03|14680.03|14680.03|14680.03|14680.03|14680.03|14680.03|14680.03|0
1642161590000|2022-01-14 11:59:50|14678.65|14678.65|14677.26|14677.26|14678.65|14678.65|14677.26|14677.26|0
1642161610000|2022-01-14 12:00:10|14676.57|14676.57|14676.57|14676.57|14676.57|14676.57|14676.57|14676.57|0
1642161630000|2022-01-14 12:00:30|14677.26|14677.26|14676.57|14676.57|14677.26|14677.26|14676.57|14676.57|0
1642161690000|2022-01-14 12:01:30|14677.26|14677.26|14678.33|14678.33|14678.33|14678.33|14677.26|14677.26|0
1642161700000|2022-01-14 12:01:40|14668.51|14668.51|14662.62|14662.62|14668.51|14668.51|14662.62|14662.62|0
1642161720000|2022-01-14 12:02:00|14658.7|14658.7|14658.7|14658.7|14658.7|14658.7|14658.7|14658.7|0
1642161730000|2022-01-14 12:02:10|14657.86|14657.86|14667.68|14667.68|14667.68|14667.68|14657.86|14657.86|0
1642161750000|2022-01-14 12:02:30|14667.27|14667.27|14667.27|14667.27|14667.27|14667.27|14667.27|14667.27|0
1642161770000|2022-01-14 12:02:50|14664.87|14664.87|14664.87|14664.87|14664.87|14664.87|14664.87|14664.87|0
1642161790000|2022-01-14 12:03:10|14660.95|14660.95|14664.06|14664.06|14664.06|14664.06|14660.13|14660.13|0
1642161830000|2022-01-14 12:03:50|14656.2|14656.2|14656.2|14656.2|14656.2|14656.2|14656.2|14656.2|0
1642161840000|2022-01-14 12:04:00|14655.8|14655.8|14656.63|14656.63|14656.63|14656.63|14655.8|14655.8|0
1642161870000|2022-01-14 12:04:30|14655.94|14655.94|14646|14646|14656.63|14656.63|14646|14646|0
1642161900000|2022-01-14 12:05:00|14645.47|14645.47|14644.93|14644.93|14645.47|14645.47|14644.93|14644.93|0
1642161920000|2022-01-14 12:05:20|14646.9|14646.9|14646.9|14646.9|14646.9|14646.9|14646.9|14646.9|0
1642161960000|2022-01-14 12:06:00|14645.23|14645.23|14644.53|14644.53|14645.23|14645.23|14644.53|14644.53|0
1642161980000|2022-01-14 12:06:20|14646.5|14646.5|14650.42|14650.42|14652.39|14652.39|14646.5|14646.5|0
1642162030000|2022-01-14 12:07:10|14649.73|14649.73|14650.42|14650.42|14650.42|14650.42|14649.73|14649.73|0
1642162040000|2022-01-14 12:07:20|14646.5|14646.5|14646.5|14646.5|14646.5|14646.5|14646.5|14646.5|0
1642162070000|2022-01-14 12:07:50|14647.88|14647.88|14647.88|14647.88|14647.88|14647.88|14647.88|14647.88|0
1642162080000|2022-01-14 12:08:00|14646.5|14646.5|14645.8|14645.8|14646.5|14646.5|14645.8|14645.8|0
1642162140000|2022-01-14 12:09:00|14651.69|14651.69|14655.62|14655.62|14655.62|14655.62|14651.69|14651.69|0
1642162150000|2022-01-14 12:09:10|14657.58|14657.58|14657.58|14657.58|14657.58|14657.58|14655.62|14655.62|0
1642162160000|2022-01-14 12:09:20|14659.55|14659.55|14659.55|14659.55|14659.55|14659.55|14659.55|14659.55|0
1642162200000|2022-01-14 12:10:00|14658.48|14658.48|14657.41|14657.41|14658.48|14658.48|14657.41|14657.41|0
1642162210000|2022-01-14 12:10:10|14656.88|14656.88|14655.81|14655.81|14656.88|14656.88|14655.81|14655.81|0
1642162230000|2022-01-14 12:10:30|14655.28|14655.28|14655.28|14655.28|14655.28|14655.28|14655.28|14655.28|0
1642162270000|2022-01-14 12:11:10|14655.81|14655.81|14655.81|14655.81|14655.81|14655.81|14655.81|14655.81|0
1642162290000|2022-01-14 12:11:30|14659.74|14659.74|14661.7|14661.7|14661.7|14661.7|14659.74|14659.74|0
1642162300000|2022-01-14 12:11:40|14663.67|14663.67|14663.67|14663.67|14663.67|14663.67|14663.67|14663.67|0
1642162310000|2022-01-14 12:11:50|14664.92|14664.92|14664.92|14664.92|14664.92|14664.92|14664.92|14664.92|0
1642162330000|2022-01-14 12:12:10|14666.88|14666.88|14666.88|14666.88|14666.88|14666.88|14666.88|14666.88|0
1642162340000|2022-01-14 12:12:20|14667.3|14667.3|14667.3|14667.3|14667.3|14667.3|14667.3|14667.3|0
1642162350000|2022-01-14 12:12:30|14669.38|14669.38|14668.69|14668.69|14669.38|14669.38|14668.69|14668.69|0
1642162430000|2022-01-14 12:13:50|14667.99|14667.99|14667.3|14667.3|14667.99|14667.99|14667.3|14667.3|0
1642162440000|2022-01-14 12:14:00|14665.34|14665.34|14664.07|14664.07|14665.34|14665.34|14659.45|14659.45|0
1642162450000|2022-01-14 12:14:10|14665.45|14665.45|14667.41|14667.41|14667.41|14667.41|14665.45|14665.45|0
1642162470000|2022-01-14 12:14:30|14663.49|14663.49|14659.56|14659.56|14663.49|14663.49|14659.56|14659.56|0
1642162480000|2022-01-14 12:14:40|14657.6|14657.6|14657.6|14657.6|14657.6|14657.6|14656.91|14656.91|0
1642162560000|2022-01-14 12:16:00|14658.67|14658.67|14659.2|14659.2|14659.2|14659.2|14658.67|14658.67|0
1642162600000|2022-01-14 12:16:40|14655.27|14655.27|14655.27|14655.27|14655.27|14655.27|14655.27|14655.27|0
1642162610000|2022-01-14 12:16:50|14653.31|14653.31|14653.31|14653.31|14653.31|14653.31|14653.31|14653.31|0
1642162630000|2022-01-14 12:17:10|14655.27|14655.27|14655.27|14655.27|14655.27|14655.27|14655.27|14655.27|0
1642162650000|2022-01-14 12:17:30|14656.47|14656.47|14656.47|14656.47|14656.47|14656.47|14656.47|14656.47|0
1642162670000|2022-01-14 12:17:50|14654.51|14654.51|14654.51|14654.51|14654.51|14654.51|14654.51|14654.51|0
1642162750000|2022-01-14 12:19:10|14655.2|14655.2|14654.51|14654.51|14655.2|14655.2|14654.51|14654.51|0
1642162770000|2022-01-14 12:19:30|14652.54|14652.54|14652.54|14652.54|14652.54|14652.54|14652.54|14652.54|0
1642162800000|2022-01-14 12:20:00|14651.85|14651.85|14651.85|14651.85|14651.85|14651.85|14651.85|14651.85|0
1642162810000|2022-01-14 12:20:10|14649.89|14649.89|14647.93|14647.93|14649.89|14649.89|14647.93|14647.93|0
1642162830000|2022-01-14 12:20:30|14645.96|14645.96|14643.89|14643.89|14645.96|14645.96|14643.89|14643.89|0
1642162840000|2022-01-14 12:20:40|14643.19|14643.19|14643.19|14643.19|14643.19|14643.19|14643.19|14643.19|0
1642162850000|2022-01-14 12:20:50|14640.8|14640.8|14640.8|14640.8|14640.8|14640.8|14640.8|14640.8|0
1642162880000|2022-01-14 12:21:20|14638.72|14638.72|14636.65|14636.65|14638.72|14638.72|14636.65|14636.65|0
1642162890000|2022-01-14 12:21:30|14638.03|14638.03|14636.65|14636.65|14638.03|14638.03|14636.65|14636.65|0
1642162920000|2022-01-14 12:22:00|14635.95|14635.95|14639.88|14639.88|14639.88|14639.88|14635.95|14635.95|0
1642162930000|2022-01-14 12:22:10|14639.19|14639.19|14640.57|14640.57|14640.57|14640.57|14639.19|14639.19|0
1642162940000|2022-01-14 12:22:20|14642.53|14642.53|14640.62|14640.62|14642.53|14642.53|14640.62|14640.62|0
1642162950000|2022-01-14 12:22:30|14642.25|14642.25|14642.66|14642.66|14642.66|14642.66|14642.25|14642.25|0
1642162960000|2022-01-14 12:22:40|14643.35|14643.35|14644.04|14644.04|14644.04|14644.04|14643.35|14643.35|0
1642162970000|2022-01-14 12:22:50|14646.01|14646.01|14646.01|14646.01|14646.01|14646.01|14646.01|14646.01|0
1642163000000|2022-01-14 12:23:20|14644.37|14644.37|14643.15|14643.15|14644.37|14644.37|14643.15|14643.15|0
1642163010000|2022-01-14 12:23:30|14643.97|14643.97|14645.19|14645.19|14645.19|14645.19|14643.97|14643.97|0
1642163060000|2022-01-14 12:24:20|14643.81|14643.81|14645.77|14645.77|14645.77|14645.77|14643.81|14643.81|0
1642163070000|2022-01-14 12:24:30|14644.95|14644.95|14645.64|14645.64|14645.64|14645.64|14644.95|14644.95|0
1642163090000|2022-01-14 12:24:50|14644.95|14644.95|14644.95|14644.95|14644.95|14644.95|14644.95|14644.95|0
1642163110000|2022-01-14 12:25:10|14647.03|14647.03|14645.64|14645.64|14647.03|14647.03|14645.64|14645.64|0
1642163120000|2022-01-14 12:25:20|14641.72|14641.72|14641.72|14641.72|14641.72|14641.72|14641.72|14641.72|0
1642163170000|2022-01-14 12:26:10|14641.3|14641.3|14641.3|14641.3|14641.3|14641.3|14641.3|14641.3|0
1642163190000|2022-01-14 12:26:30|14639.34|14639.34|14639.34|14639.34|14639.34|14639.34|14639.34|14639.34|0
1642163250000|2022-01-14 12:27:30|14637.37|14637.37|14637.37|14637.37|14637.37|14637.37|14637.37|14637.37|0
1642163260000|2022-01-14 12:27:40|14637.91|14637.91|14637.91|14637.91|14637.91|14637.91|14637.91|14637.91|0
1642163280000|2022-01-14 12:28:00|14636.68|14636.68|14637.37|14637.37|14637.37|14637.37|14636.68|14636.68|0
1642163290000|2022-01-14 12:28:10|14636.68|14636.68|14636.68|14636.68|14636.68|14636.68|14636.68|14636.68|0
1642163320000|2022-01-14 12:28:40|14634.72|14634.72|14634.72|14634.72|14634.72|14634.72|14634.72|14634.72|0
1642163340000|2022-01-14 12:29:00|14633.9|14633.9|14633.9|14633.9|14633.9|14633.9|14633.9|14633.9|0
1642163350000|2022-01-14 12:29:10|14637.83|14637.83|14635.87|14635.87|14637.83|14637.83|14635.87|14635.87|0
1642163360000|2022-01-14 12:29:20|14633.9|14633.9|14633.9|14633.9|14633.9|14633.9|14633.9|14633.9|0
1642163370000|2022-01-14 12:29:30|14633.49|14633.49|14630.64|14630.64|14633.49|14633.49|14630.64|14630.64|0
1642163380000|2022-01-14 12:29:40|14631.06|14631.06|14631.06|14631.06|14631.06|14631.06|14631.06|14631.06|0
1642163400000|2022-01-14 12:30:00|14630.37|14630.37|14625.62|14625.62|14630.37|14630.37|14625.62|14625.62|0
1642163420000|2022-01-14 12:30:20|14624.24|14624.24|14624.24|14624.24|14624.24|14624.24|14624.24|14624.24|0
1642163430000|2022-01-14 12:30:30|14622.85|14622.85|14622.85|14622.85|14622.85|14622.85|14622.85|14622.85|0
1642163450000|2022-01-14 12:30:50|14624.93|14624.93|14624.93|14624.93|14624.93|14624.93|14624.93|14624.93|0
1642163470000|2022-01-14 12:31:10|14624.24|14624.24|14624.24|14624.24|14624.24|14624.24|14624.24|14624.24|0
1642163510000|2022-01-14 12:31:50|14624.66|14624.66|14624.66|14624.66|14624.66|14624.66|14624.66|14624.66|0
1642163540000|2022-01-14 12:32:20|14625.88|14625.88|14625.47|14625.47|14625.88|14625.88|14625.47|14625.47|0
1642163550000|2022-01-14 12:32:30|14625.05|14625.05|14625.46|14625.46|14625.46|14625.46|14625.05|14625.05|0
1642163580000|2022-01-14 12:33:00|14626.85|14626.85|14626.85|14626.85|14626.85|14626.85|14626.85|14626.85|0
1642163590000|2022-01-14 12:33:10|14625.46|14625.46|14628.12|14628.12|14628.12|14628.12|14625.46|14625.46|0
1642163630000|2022-01-14 12:33:50|14628.54|14628.54|14628.81|14628.81|14629.23|14629.23|14628.54|14628.54|0
1642163640000|2022-01-14 12:34:00|14629.5|14629.5|14629.5|14629.5|14629.5|14629.5|14629.5|14629.5|0
1642163650000|2022-01-14 12:34:10|14631.47|14631.47|14631.47|14631.47|14631.47|14631.47|14631.47|14631.47|0
1642163700000|2022-01-14 12:35:00|14629.5|14629.5|14631.47|14631.47|14631.47|14631.47|14629.5|14629.5|0
1642163710000|2022-01-14 12:35:10|14631.88|14631.88|14631.88|14631.88|14631.88|14631.88|14631.88|14631.88|0
1642163720000|2022-01-14 12:35:20|14633.85|14633.85|14636.5|14636.5|14636.5|14636.5|14633.85|14633.85|0
1642163730000|2022-01-14 12:35:30|14638.46|14638.46|14638.46|14638.46|14638.46|14638.46|14638.46|14638.46|0
1642163750000|2022-01-14 12:35:50|14638.06|14638.06|14638.06|14638.06|14638.06|14638.06|14638.06|14638.06|0
1642163760000|2022-01-14 12:36:00|14637.36|14637.36|14637.36|14637.36|14637.36|14637.36|14637.36|14637.36|0
1642163780000|2022-01-14 12:36:20|14636.67|14636.67|14636.67|14636.67|14636.67|14636.67|14636.67|14636.67|0
1642163790000|2022-01-14 12:36:30|14637.09|14637.09|14637.09|14637.09|14637.09|14637.09|14637.09|14637.09|0
1642163810000|2022-01-14 12:36:50|14637.5|14637.5|14637.5|14637.5|14637.5|14637.5|14637.5|14637.5|0
1642163850000|2022-01-14 12:37:30|14643.39|14643.39|14643.39|14643.39|14643.39|14643.39|14643.39|14643.39|0
1642163910000|2022-01-14 12:38:30|14641.42|14641.42|14641.42|14641.42|14641.42|14641.42|14641.42|14641.42|0
1642163930000|2022-01-14 12:38:50|14643.82|14643.82|14643.82|14643.82|14643.82|14643.82|14643.82|14643.82|0
1642163950000|2022-01-14 12:39:10|14646.49|14646.49|14644.35|14644.35|14646.49|14646.49|14642.75|14642.75|0
1642163960000|2022-01-14 12:39:20|14642.75|14642.75|14648.64|14648.64|14648.64|14648.64|14642.75|14642.75|0
1642163970000|2022-01-14 12:39:30|14649.18|14649.18|14649.18|14649.18|14649.18|14649.18|14649.18|14649.18|0
1642164000000|2022-01-14 12:40:00|14647.21|14647.21|14647.91|14647.91|14647.91|14647.91|14647.21|14647.21|0
1642164010000|2022-01-14 12:40:10|14646.71|14646.71|14646.71|14646.71|14646.71|14646.71|14646.71|14646.71|0
1642164030000|2022-01-14 12:40:30|14647.13|14647.13|14647.13|14647.13|14647.13|14647.13|14647.13|14647.13|0
1642164050000|2022-01-14 12:40:50|14649.09|14649.09|14649.09|14649.09|14649.09|14649.09|14649.09|14649.09|0
1642164070000|2022-01-14 12:41:10|14648.4|14648.4|14648.4|14648.4|14648.4|14648.4|14648.4|14648.4|0
1642164090000|2022-01-14 12:41:30|14647.86|14647.86|14647.86|14647.86|14647.86|14647.86|14647.86|14647.86|0
1642164120000|2022-01-14 12:42:00|14647.17|14647.17|14647.17|14647.17|14647.17|14647.17|14647.17|14647.17|0
1642164130000|2022-01-14 12:42:10|14649.13|14649.13|14649.13|14649.13|14649.13|14649.13|14649.13|14649.13|0
1642164170000|2022-01-14 12:42:50|14651.1|14651.1|14653.06|14653.06|14653.06|14653.06|14651.1|14651.1|0
1642164180000|2022-01-14 12:43:00|14652.37|14652.37|14653.06|14653.06|14653.06|14653.06|14652.37|14652.37|0
1642164190000|2022-01-14 12:43:10|14653.75|14653.75|14653.33|14653.33|14653.75|14653.75|14653.33|14653.33|0
1642164210000|2022-01-14 12:43:30|14649.41|14649.41|14647.68|14647.68|14649.41|14649.41|14647.68|14647.68|0
1642164220000|2022-01-14 12:43:40|14645.71|14645.71|14645.71|14645.71|14645.71|14645.71|14645.71|14645.71|0
1642164240000|2022-01-14 12:44:00|14644.9|14644.9|14644.9|14644.9|14644.9|14644.9|14644.9|14644.9|0
1642164290000|2022-01-14 12:44:50|14644.06|14644.06|14644.06|14644.06|14644.06|14644.06|14644.06|14644.06|0
1642164300000|2022-01-14 12:45:00|14643.37|14643.37|14643.37|14643.37|14643.37|14643.37|14643.37|14643.37|0
1642164310000|2022-01-14 12:45:10|14641.41|14641.41|14641.94|14641.94|14641.94|14641.94|14641.41|14641.41|0
1642164360000|2022-01-14 12:46:00|14642.63|14642.63|14642.63|14642.63|14642.63|14642.63|14642.63|14642.63|0
1642164370000|2022-01-14 12:46:10|14643.05|14643.05|14643.05|14643.05|14643.05|14643.05|14643.05|14643.05|0
1642164400000|2022-01-14 12:46:40|14642.36|14642.36|14641.67|14641.67|14642.36|14642.36|14641.67|14641.67|0
1642164420000|2022-01-14 12:47:00|14640.97|14640.97|14642.24|14642.24|14642.94|14642.94|14640.97|14640.97|0
1642164440000|2022-01-14 12:47:20|14642.94|14642.94|14642.94|14642.94|14642.94|14642.94|14642.94|14642.94|0
1642164450000|2022-01-14 12:47:30|14641.55|14641.55|14640.86|14640.86|14641.55|14641.55|14640.86|14640.86|0
1642164500000|2022-01-14 12:48:20|14642.82|14642.82|14642.29|14642.29|14642.82|14642.82|14642.29|14642.29|0
1642164510000|2022-01-14 12:48:30|14642.98|14642.98|14642.98|14642.98|14642.98|14642.98|14642.98|14642.98|0
1642164530000|2022-01-14 12:48:50|14643.82|14643.82|14643.82|14643.82|14643.82|14643.82|14643.82|14643.82|0
1642164540000|2022-01-14 12:49:00|14644.51|14644.51|14645.2|14645.2|14645.2|14645.2|14644.51|14644.51|0
1642164560000|2022-01-14 12:49:20|14641.28|14641.28|14643.24|14643.24|14643.24|14643.24|14641.28|14641.28|0
1642164580000|2022-01-14 12:49:40|14641.85|14641.85|14641.85|14641.85|14641.85|14641.85|14641.85|14641.85|0
1642164600000|2022-01-14 12:50:00|14644.62|14644.62|14646.59|14646.59|14646.59|14646.59|14644.62|14644.62|0
1642164620000|2022-01-14 12:50:20|14644.51|14644.51|14648.29|14648.29|14648.29|14648.29|14643.82|14643.82|0
1642164650000|2022-01-14 12:50:50|14650.25|14650.25|14650.25|14650.25|14650.25|14650.25|14650.25|14650.25|0
1642164670000|2022-01-14 12:51:10|14654.18|14654.18|14655.56|14655.56|14655.56|14655.56|14654.18|14654.18|0
1642164680000|2022-01-14 12:51:20|14656.26|14656.26|14657.09|14657.09|14657.09|14657.09|14656.26|14656.26|0
1642164690000|2022-01-14 12:51:30|14657.78|14657.78|14659.75|14659.75|14659.75|14659.75|14657.78|14657.78|0
1642164720000|2022-01-14 12:52:00|14659.05|14659.05|14659.05|14659.05|14659.05|14659.05|14659.05|14659.05|0
1642164780000|2022-01-14 12:53:00|14658.65|14658.65|14658.65|14658.65|14658.65|14658.65|14658.65|14658.65|0
1642164800000|2022-01-14 12:53:20|14657.26|14657.26|14657.26|14657.26|14657.26|14657.26|14657.26|14657.26|0
1642164810000|2022-01-14 12:53:30|14657.95|14657.95|14657.95|14657.95|14657.95|14657.95|14657.95|14657.95|0
1642164820000|2022-01-14 12:53:40|14657.26|14657.26|14658.33|14658.33|14658.33|14658.33|14657.26|14657.26|0
1642164830000|2022-01-14 12:53:50|14659.02|14659.02|14659.02|14659.02|14659.02|14659.02|14659.02|14659.02|0
1642164840000|2022-01-14 12:54:00|14659.71|14659.71|14659.71|14659.71|14659.71|14659.71|14659.71|14659.71|0
1642164920000|2022-01-14 12:55:20|14661.68|14661.68|14661.68|14661.68|14661.68|14661.68|14661.68|14661.68|0
1642165020000|2022-01-14 12:57:00|14663.75|14663.75|14663.06|14663.06|14663.75|14663.75|14663.06|14663.06|0
1642165030000|2022-01-14 12:57:10|14663.75|14663.75|14663.75|14663.75|14663.75|14663.75|14663.75|14663.75|0
1642165070000|2022-01-14 12:57:50|14661.79|14661.79|14659.83|14659.83|14661.79|14661.79|14659.83|14659.83|0
1642165090000|2022-01-14 12:58:10|14657.86|14657.86|14657.86|14657.86|14657.86|14657.86|14657.86|14657.86|0
1642165140000|2022-01-14 12:59:00|14659.06|14659.06|14655.92|14655.92|14659.06|14659.06|14655.92|14655.92|0
1642165150000|2022-01-14 12:59:10|14659.84|14659.84|14659.15|14659.15|14659.84|14659.84|14659.15|14659.15|0
1642165160000|2022-01-14 12:59:20|14658.46|14658.46|14656.66|14656.66|14658.46|14658.46|14656.66|14656.66|0
1642165170000|2022-01-14 12:59:30|14658.04|14658.04|14658.04|14658.04|14658.04|14658.04|14658.04|14658.04|0
1642165210000|2022-01-14 13:00:10|14656.44|14656.44|14656.44|14656.44|14656.44|14656.44|14656.44|14656.44|0
1642165230000|2022-01-14 13:00:30|14654.81|14654.81|14653.02|14653.02|14654.81|14654.81|14653.02|14653.02|0
1642165300000|2022-01-14 13:01:40|14652.33|14652.33|14652.33|14652.33|14652.33|14652.33|14652.33|14652.33|0
1642165320000|2022-01-14 13:02:00|14651.63|14651.63|14657.52|14657.52|14657.52|14657.52|14651.63|14651.63|0
1642165330000|2022-01-14 13:02:10|14655.56|14655.56|14655.56|14655.56|14655.56|14655.56|14655.56|14655.56|0
1642165370000|2022-01-14 13:02:50|14656.39|14656.39|14661.24|14661.24|14661.24|14661.24|14656.39|14656.39|0
1642165390000|2022-01-14 13:03:10|14655.35|14655.35|14655.35|14655.35|14655.35|14655.35|14655.35|14655.35|0
1642165410000|2022-01-14 13:03:30|14656.42|14656.42|14658.38|14658.38|14658.38|14658.38|14656.42|14656.42|0
1642165450000|2022-01-14 13:04:10|14659.07|14659.07|14659.07|14659.07|14659.07|14659.07|14659.07|14659.07|0
1642165460000|2022-01-14 13:04:20|14658.24|14658.24|14658.24|14658.24|14658.24|14658.24|14658.24|14658.24|0
1642165480000|2022-01-14 13:04:40|14657.4|14657.4|14657.4|14657.4|14657.4|14657.4|14657.4|14657.4|0
1642165510000|2022-01-14 13:05:10|14655.32|14655.32|14655.32|14655.32|14655.32|14655.32|14655.32|14655.32|0
1642165520000|2022-01-14 13:05:20|14659.25|14659.25|14659.25|14659.25|14659.25|14659.25|14659.25|14659.25|0
1642165560000|2022-01-14 13:06:00|14663.18|14663.18|14663.98|14663.98|14663.98|14663.98|14661.21|14661.21|0
1642165570000|2022-01-14 13:06:10|14663.29|14663.29|14663.29|14663.29|14663.29|14663.29|14663.29|14663.29|0
1642165580000|2022-01-14 13:06:20|14669.18|14669.18|14673.1|14673.1|14673.1|14673.1|14669.18|14669.18|0
1642165600000|2022-01-14 13:06:40|14674.17|14674.17|14675.96|14675.96|14675.96|14675.96|14674.17|14674.17|0
1642165660000|2022-01-14 13:07:40|14676.65|14676.65|14675.45|14675.45|14676.65|14676.65|14675.45|14675.45|0
1642165690000|2022-01-14 13:08:10|14674.25|14674.25|14674.25|14674.25|14674.25|14674.25|14674.25|14674.25|0
1642165700000|2022-01-14 13:08:20|14674.79|14674.79|14679.78|14679.78|14680.31|14680.31|14674.79|14674.79|0
1642165720000|2022-01-14 13:08:40|14683.71|14683.71|14683.71|14683.71|14683.71|14683.71|14683.71|14683.71|0
1642165730000|2022-01-14 13:08:50|14684.4|14684.4|14685.21|14685.21|14685.21|14685.21|14684.4|14684.4|0
1642165810000|2022-01-14 13:10:10|14683.25|14683.25|14683.25|14683.25|14683.25|14683.25|14683.25|14683.25|0
1642165820000|2022-01-14 13:10:20|14681.29|14681.29|14676.14|14676.14|14681.29|14681.29|14676.14|14676.14|0
1642165830000|2022-01-14 13:10:30|14678.1|14678.1|14678.1|14678.1|14678.1|14678.1|14678.1|14678.1|0
1642165840000|2022-01-14 13:10:40|14679.17|14679.17|14679.17|14679.17|14679.17|14679.17|14679.17|14679.17|0
1642165850000|2022-01-14 13:10:50|14679.58|14679.58|14679.58|14679.58|14679.58|14679.58|14679.58|14679.58|0
1642165930000|2022-01-14 13:12:10|14680|14680|14680|14680|14680|14680|14680|14680|0
1642165940000|2022-01-14 13:12:20|14679.31|14679.31|14678.21|14678.21|14680|14680|14678.21|14678.21|0
1642165960000|2022-01-14 13:12:40|14677.14|14677.14|14677.14|14677.14|14677.14|14677.14|14677.14|14677.14|0
1642165970000|2022-01-14 13:12:50|14677.56|14677.56|14670.84|14670.84|14677.56|14677.56|14670.84|14670.84|0
1642165980000|2022-01-14 13:13:00|14668.87|14668.87|14668.87|14668.87|14668.87|14668.87|14668.87|14668.87|0
1642165990000|2022-01-14 13:13:10|14668.46|14668.46|14668.46|14668.46|14668.46|14668.46|14668.46|14668.46|0
1642166000000|2022-01-14 13:13:20|14667.77|14667.77|14669.16|14669.16|14669.16|14669.16|14667.77|14667.77|0
1642166010000|2022-01-14 13:13:30|14669.99|14669.99|14669.99|14669.99|14669.99|14669.99|14669.99|14669.99|0
1642166030000|2022-01-14 13:13:50|14670.53|14670.53|14670.53|14670.53|14670.53|14670.53|14670.53|14670.53|0
1642166060000|2022-01-14 13:14:20|14668.56|14668.56|14668.56|14668.56|14668.56|14668.56|14667.18|14667.18|0
1642166070000|2022-01-14 13:14:30|14664.64|14664.64|14666.6|14666.6|14666.6|14666.6|14664.64|14664.64|0
1642166080000|2022-01-14 13:14:40|14665.91|14665.91|14665.91|14665.91|14665.91|14665.91|14665.91|14665.91|0
1642166090000|2022-01-14 13:14:50|14664.52|14664.52|14666.49|14666.49|14666.49|14666.49|14664.52|14664.52|0
1642166150000|2022-01-14 13:15:50|14665.79|14665.79|14665.79|14665.79|14665.79|14665.79|14665.79|14665.79|0
1642166160000|2022-01-14 13:16:00|14665.1|14665.1|14664.41|14664.41|14665.1|14665.1|14664.41|14664.41|0
1642166220000|2022-01-14 13:17:00|14666.37|14666.37|14666.37|14666.37|14666.37|14666.37|14666.37|14666.37|0
1642166260000|2022-01-14 13:17:40|14665.84|14665.84|14665.84|14665.84|14665.84|14665.84|14665.84|14665.84|0
1642166300000|2022-01-14 13:18:20|14663.76|14663.76|14655.8|14655.8|14663.76|14663.76|14655.8|14655.8|0
1642166310000|2022-01-14 13:18:30|14657.76|14657.76|14657.76|14657.76|14657.76|14657.76|14657.76|14657.76|0
1642166350000|2022-01-14 13:19:10|14656.56|14656.56|14656.56|14656.56|14656.56|14656.56|14656.56|14656.56|0
1642166370000|2022-01-14 13:19:30|14655.36|14655.36|14655.36|14655.36|14655.36|14655.36|14655.36|14655.36|0
1642166420000|2022-01-14 13:20:20|14657.33|14657.33|14657.33|14657.33|14657.33|14657.33|14657.33|14657.33|0
1642166440000|2022-01-14 13:20:40|14659.29|14659.29|14661.25|14661.25|14661.25|14661.25|14659.29|14659.29|0
1642166480000|2022-01-14 13:21:20|14661.66|14661.66|14663.05|14663.05|14663.05|14663.05|14661.66|14661.66|0
1642166490000|2022-01-14 13:21:30|14662.64|14662.64|14661.25|14661.25|14662.64|14662.64|14661.25|14661.25|0
1642166540000|2022-01-14 13:22:20|14663.22|14663.22|14664.6|14664.6|14664.6|14664.6|14663.22|14663.22|0
1642166560000|2022-01-14 13:22:40|14666.56|14666.56|14666.56|14666.56|14666.56|14666.56|14666.56|14666.56|0
1642166600000|2022-01-14 13:23:20|14666.97|14666.97|14666.97|14666.97|14666.97|14666.97|14666.97|14666.97|0
1642166610000|2022-01-14 13:23:30|14665.01|14665.01|14665.01|14665.01|14665.01|14665.01|14665.01|14665.01|0
1642166660000|2022-01-14 13:24:20|14666.97|14666.97|14666.97|14666.97|14666.97|14666.97|14666.97|14666.97|0
1642166740000|2022-01-14 13:25:40|14661.08|14661.08|14661.08|14661.08|14661.08|14661.08|14661.08|14661.08|0
1642166760000|2022-01-14 13:26:00|14661.9|14661.9|14661.9|14661.9|14661.9|14661.9|14661.9|14661.9|0
1642166780000|2022-01-14 13:26:20|14667.79|14667.79|14667.79|14667.79|14667.79|14667.79|14667.79|14667.79|0
1642166840000|2022-01-14 13:27:20|14665.83|14665.83|14665.83|14665.83|14665.83|14665.83|14665.83|14665.83|0
1642166940000|2022-01-14 13:29:00|14666.52|14666.52|14665.83|14665.83|14666.52|14666.52|14664.44|14664.44|0
1642166970000|2022-01-14 13:29:30|14664.44|14664.44|14665.13|14665.13|14665.13|14665.13|14664.44|14664.44|0
1642166980000|2022-01-14 13:29:40|14665.83|14665.83|14667.79|14667.79|14667.79|14667.79|14665.83|14665.83|0
1642166990000|2022-01-14 13:29:50|14665.83|14665.83|14668.22|14668.22|14668.22|14668.22|14665.83|14665.83|0
1642167020000|2022-01-14 13:30:20|14667.53|14667.53|14667.53|14667.53|14667.53|14667.53|14667.53|14667.53|0
1642167030000|2022-01-14 13:30:30|14668.91|14668.91|14668.91|14668.91|14668.91|14668.91|14668.91|14668.91|0
1642167090000|2022-01-14 13:31:30|14667.53|14667.53|14666.84|14666.84|14667.53|14667.53|14666.84|14666.84|0
1642167100000|2022-01-14 13:31:40|14665.45|14665.45|14665.45|14665.45|14665.45|14665.45|14665.45|14665.45|0
1642167120000|2022-01-14 13:32:00|14664.23|14664.23|14666.19|14666.19|14666.19|14666.19|14664.23|14664.23|0
1642167160000|2022-01-14 13:32:40|14666.88|14666.88|14666.88|14666.88|14666.88|14666.88|14666.88|14666.88|0
1642167220000|2022-01-14 13:33:40|14665.5|14665.5|14674.95|14674.95|14674.95|14674.95|14665.5|14665.5|0
1642167230000|2022-01-14 13:33:50|14676.91|14676.91|14675.64|14675.64|14678.3|14678.3|14675.64|14675.64|0
1642167240000|2022-01-14 13:34:00|14673.68|14673.68|14669.75|14669.75|14673.68|14673.68|14669.75|14669.75|0
1642167260000|2022-01-14 13:34:20|14667.79|14667.79|14665.71|14665.71|14667.79|14667.79|14665.71|14665.71|0
1642167310000|2022-01-14 13:35:10|14667.1|14667.1|14667.1|14667.1|14667.1|14667.1|14667.1|14667.1|0
1642167320000|2022-01-14 13:35:20|14665.71|14665.71|14665.71|14665.71|14665.71|14665.71|14665.71|14665.71|0
1642167360000|2022-01-14 13:36:00|14664.88|14664.88|14664.88|14664.88|14664.88|14664.88|14664.88|14664.88|0
1642167400000|2022-01-14 13:36:40|14665.57|14665.57|14663.81|14663.81|14665.57|14665.57|14663.81|14663.81|0
1642167420000|2022-01-14 13:37:00|14659.89|14659.89|14659.89|14659.89|14659.89|14659.89|14659.89|14659.89|0
1642167440000|2022-01-14 13:37:20|14659.19|14659.19|14659.19|14659.19|14659.19|14659.19|14659.19|14659.19|0
1642167460000|2022-01-14 13:37:40|14658.66|14658.66|14657.59|14657.59|14658.66|14658.66|14657.59|14657.59|0
1642167470000|2022-01-14 13:37:50|14663.48|14663.48|14661.52|14661.52|14663.48|14663.48|14661.52|14661.52|0
1642167480000|2022-01-14 13:38:00|14657.59|14657.59|14653.67|14653.67|14657.59|14657.59|14653.67|14653.67|0
1642167500000|2022-01-14 13:38:20|14654.74|14654.74|14655.27|14655.27|14655.27|14655.27|14654.74|14654.74|0
1642167540000|2022-01-14 13:39:00|14655.96|14655.96|14658.04|14658.04|14658.04|14658.04|14655.96|14655.96|0
1642167650000|2022-01-14 13:40:50|14658.45|14658.45|14658.45|14658.45|14658.45|14658.45|14658.45|14658.45|0
1642167660000|2022-01-14 13:41:00|14659.84|14659.84|14653.95|14653.95|14659.84|14659.84|14653.95|14653.95|0
1642167680000|2022-01-14 13:41:20|14655.58|14655.58|14655.58|14655.58|14655.58|14655.58|14655.58|14655.58|0
1642167710000|2022-01-14 13:41:50|14656.28|14656.28|14656.97|14656.97|14656.97|14656.97|14656.28|14656.28|0
1642167720000|2022-01-14 13:42:00|14660.89|14660.89|14660.89|14660.89|14660.89|14660.89|14660.2|14660.2|0
1642167730000|2022-01-14 13:42:10|14662.86|14662.86|14662.86|14662.86|14662.86|14662.86|14662.86|14662.86|0
1642167760000|2022-01-14 13:42:40|14658.93|14658.93|14658.93|14658.93|14658.93|14658.93|14658.93|14658.93|0
1642167780000|2022-01-14 13:43:00|14656.16|14656.16|14656.16|14656.16|14656.16|14656.16|14656.16|14656.16|0
1642167800000|2022-01-14 13:43:20|14658.12|14658.12|14658.12|14658.12|14658.12|14658.12|14658.12|14658.12|0
1642167840000|2022-01-14 13:44:00|14656.05|14656.05|14654.09|14654.09|14656.05|14656.05|14654.09|14654.09|0
1642167850000|2022-01-14 13:44:10|14650.62|14650.62|14648.08|14648.08|14652.01|14652.01|14648.08|14648.08|0
1642167860000|2022-01-14 13:44:20|14647.39|14647.39|14645.43|14645.43|14647.39|14647.39|14645.43|14645.43|0
1642167870000|2022-01-14 13:44:30|14644.74|14644.74|14644.74|14644.74|14644.74|14644.74|14644.74|14644.74|0
1642167880000|2022-01-14 13:44:40|14644.32|14644.32|14644.32|14644.32|14644.32|14644.32|14644.32|14644.32|0
1642167900000|2022-01-14 13:45:00|14643.63|14643.63|14643.63|14643.63|14643.63|14643.63|14643.63|14643.63|0
1642167910000|2022-01-14 13:45:10|14642.93|14642.93|14642.93|14642.93|14643.63|14643.63|14642.93|14642.93|0
1642167930000|2022-01-14 13:45:30|14643.63|14643.63|14643.63|14643.63|14643.63|14643.63|14643.63|14643.63|0
1642167940000|2022-01-14 13:45:40|14644.32|14644.32|14644.32|14644.32|14644.32|14644.32|14644.32|14644.32|0
1642167960000|2022-01-14 13:46:00|14650.21|14650.21|14652.17|14652.17|14652.17|14652.17|14650.21|14650.21|0
1642167970000|2022-01-14 13:46:10|14654.13|14654.13|14654.82|14654.82|14654.82|14654.82|14654.13|14654.13|0
1642167990000|2022-01-14 13:46:30|14652.69|14652.69|14652.69|14652.69|14652.69|14652.69|14652.69|14652.69|0
1642168000000|2022-01-14 13:46:40|14651.88|14651.88|14651.88|14651.88|14651.88|14651.88|14651.88|14651.88|0
1642168010000|2022-01-14 13:46:50|14651.34|14651.34|14652.47|14652.47|14652.47|14652.47|14650.51|14650.51|0
1642168090000|2022-01-14 13:48:10|14654.43|14654.43|14656.4|14656.4|14656.4|14656.4|14654.43|14654.43|0
1642168120000|2022-01-14 13:48:40|14657.09|14657.09|14657.78|14657.78|14657.78|14657.78|14657.09|14657.09|0
1642168130000|2022-01-14 13:48:50|14657.09|14657.09|14657.09|14657.09|14657.09|14657.09|14657.09|14657.09|0
1642168160000|2022-01-14 13:49:20|14653.16|14653.16|14653.16|14653.16|14653.16|14653.16|14653.16|14653.16|0
1642168180000|2022-01-14 13:49:40|14650.77|14650.77|14650.77|14650.77|14650.77|14650.77|14650.77|14650.77|0
1642168190000|2022-01-14 13:49:50|14649.93|14649.93|14649.93|14649.93|14649.93|14649.93|14649.93|14649.93|0
1642168200000|2022-01-14 13:50:00|14649.24|14649.24|14649.24|14649.24|14649.24|14649.24|14649.24|14649.24|0
1642168210000|2022-01-14 13:50:10|14651.2|14651.2|14655.13|14655.13|14655.13|14655.13|14651.2|14651.2|0
1642168220000|2022-01-14 13:50:20|14655.82|14655.82|14655.82|14655.82|14655.82|14655.82|14655.82|14655.82|0
1642168230000|2022-01-14 13:50:30|14653.86|14653.86|14653.86|14653.86|14653.86|14653.86|14653.86|14653.86|0
1642168240000|2022-01-14 13:50:40|14657.78|14657.78|14659.75|14659.75|14659.75|14659.75|14657.78|14657.78|0
1642168250000|2022-01-14 13:50:50|14663.67|14663.67|14663.67|14663.67|14663.67|14663.67|14663.67|14663.67|0
1642168260000|2022-01-14 13:51:00|14662.47|14662.47|14665.7|14665.7|14665.7|14665.7|14659.81|14659.81|0
1642168280000|2022-01-14 13:51:20|14667.3|14667.3|14665.16|14665.16|14667.3|14667.3|14665.16|14665.16|0
1642168290000|2022-01-14 13:51:30|14659.27|14659.27|14659.27|14659.27|14659.27|14659.27|14659.27|14659.27|0
1642168300000|2022-01-14 13:51:40|14658.58|14658.58|14658.58|14658.58|14658.58|14658.58|14658.58|14658.58|0
1642168310000|2022-01-14 13:51:50|14657.89|14657.89|14662.51|14662.51|14662.51|14662.51|14657.89|14657.89|0
1642168320000|2022-01-14 13:52:00|14661.12|14661.12|14663.09|14663.09|14663.09|14663.09|14661.12|14661.12|0
1642168330000|2022-01-14 13:52:10|14665.05|14665.05|14663.09|14663.09|14665.05|14665.05|14663.09|14663.09|0
1642168370000|2022-01-14 13:52:50|14665.16|14665.16|14663.09|14663.09|14665.16|14665.16|14663.09|14663.09|0
1642168380000|2022-01-14 13:53:00|14664.47|14664.47|14664.47|14664.47|14664.47|14664.47|14664.47|14664.47|0
1642168390000|2022-01-14 13:53:10|14663.09|14663.09|14665.05|14665.05|14665.05|14665.05|14663.09|14663.09|0
1642168410000|2022-01-14 13:53:30|14668.98|14668.98|14667.01|14667.01|14668.98|14668.98|14667.01|14667.01|0
1642168420000|2022-01-14 13:53:40|14667.71|14667.71|14667.71|14667.71|14667.71|14667.71|14667.71|14667.71|0
1642168430000|2022-01-14 13:53:50|14670.37|14670.37|14666.44|14666.44|14670.37|14670.37|14666.44|14666.44|0
1642168450000|2022-01-14 13:54:10|14667.14|14667.14|14667.14|14667.14|14667.14|14667.14|14667.14|14667.14|0
1642168470000|2022-01-14 13:54:30|14667.83|14667.83|14670.48|14670.48|14670.48|14670.48|14667.83|14667.83|0
1642168480000|2022-01-14 13:54:40|14669.79|14669.79|14669.52|14669.52|14670.48|14670.48|14669.1|14669.1|0
1642168490000|2022-01-14 13:54:50|14673.44|14673.44|14671.07|14671.07|14673.44|14673.44|14671.07|14671.07|0
1642168530000|2022-01-14 13:55:30|14669.11|14669.11|14667.15|14667.15|14669.11|14669.11|14667.15|14667.15|0
1642168540000|2022-01-14 13:55:40|14669.11|14669.11|14667.15|14667.15|14669.11|14669.11|14667.15|14667.15|0
1642168560000|2022-01-14 13:56:00|14667.56|14667.56|14667.56|14667.56|14667.56|14667.56|14667.56|14667.56|0
1642168610000|2022-01-14 13:56:50|14671.49|14671.49|14669.53|14669.53|14671.49|14671.49|14669.53|14669.53|0
1642168670000|2022-01-14 13:57:50|14675.42|14675.42|14683.5|14683.5|14683.5|14683.5|14675.42|14675.42|0
1642168680000|2022-01-14 13:58:00|14689.38|14689.38|14688.97|14688.97|14689.38|14689.38|14688.97|14688.97|0
1642168690000|2022-01-14 13:58:10|14690.93|14690.93|14690.93|14690.93|14690.93|14690.93|14690.93|14690.93|0
1642168700000|2022-01-14 13:58:20|14693.7|14693.7|14693.7|14693.7|14693.7|14693.7|14693.7|14693.7|0
1642168800000|2022-01-14 14:00:00|14694.9|14694.9|14694.9|14694.9|14694.9|14694.9|14694.9|14694.9|0
1642168810000|2022-01-14 14:00:10|14692.93|14692.93|14694.45|14694.45|14694.45|14694.45|14692.93|14692.93|0
1642168820000|2022-01-14 14:00:20|14695.14|14695.14|14697.11|14697.11|14697.11|14697.11|14695.14|14695.14|0
1642168830000|2022-01-14 14:00:30|14696.69|14696.69|14696.69|14696.69|14696.69|14696.69|14696.69|14696.69|0
1642168840000|2022-01-14 14:00:40|14694.72|14694.72|14698.24|14698.24|14698.65|14698.65|14694.72|14694.72|0
1642168890000|2022-01-14 14:01:30|14694.32|14694.32|14694.32|14694.32|14694.32|14694.32|14694.32|14694.32|0
1642168900000|2022-01-14 14:01:40|14696.28|14696.28|14696.28|14696.28|14696.28|14696.28|14696.28|14696.28|0
1642168930000|2022-01-14 14:02:10|14697.35|14697.35|14697.35|14697.35|14697.35|14697.35|14697.35|14697.35|0
1642168940000|2022-01-14 14:02:20|14697.88|14697.88|14697.88|14697.88|14697.88|14697.88|14697.88|14697.88|0
1642168950000|2022-01-14 14:02:30|14695.92|14695.92|14695.92|14695.92|14695.92|14695.92|14695.92|14695.92|0
1642168960000|2022-01-14 14:02:40|14696.33|14696.33|14698.3|14698.3|14698.3|14698.3|14696.33|14696.33|0
1642169030000|2022-01-14 14:03:50|14698.99|14698.99|14692.41|14692.41|14698.99|14698.99|14692.41|14692.41|0
1642169040000|2022-01-14 14:04:00|14690.44|14690.44|14689.01|14689.01|14690.44|14690.44|14688.48|14688.48|0
1642169050000|2022-01-14 14:04:10|14692.94|14692.94|14692.94|14692.94|14692.94|14692.94|14692.94|14692.94|0
1642169090000|2022-01-14 14:04:50|14694.9|14694.9|14694.9|14694.9|14694.9|14694.9|14694.9|14694.9|0
1642169110000|2022-01-14 14:05:10|14696.29|14696.29|14695.6|14695.6|14696.29|14696.29|14695.6|14695.6|0
1642169120000|2022-01-14 14:05:20|14696.41|14696.41|14700.34|14700.34|14700.34|14700.34|14696.41|14696.41|0
1642169130000|2022-01-14 14:05:30|14702.3|14702.3|14702.3|14702.3|14702.3|14702.3|14702.3|14702.3|0
1642169180000|2022-01-14 14:06:20|14702.99|14702.99|14702.99|14702.99|14702.99|14702.99|14702.99|14702.99|0
1642169190000|2022-01-14 14:06:30|14704.19|14704.19|14706.15|14706.15|14706.15|14706.15|14704.19|14704.19|0
1642169210000|2022-01-14 14:06:50|14707.54|14707.54|14707.54|14707.54|14707.54|14707.54|14707.54|14707.54|0
1642169220000|2022-01-14 14:07:00|14708.6|14708.6|14710.57|14710.57|14710.57|14710.57|14708.6|14708.6|0
1642169230000|2022-01-14 14:07:10|14711.38|14711.38|14711.38|14711.38|14711.38|14711.38|14711.38|14711.38|0
1642169240000|2022-01-14 14:07:20|14712.08|14712.08|14712.61|14712.61|14712.61|14712.61|14712.08|14712.08|0
1642169250000|2022-01-14 14:07:30|14713.68|14713.68|14713.68|14713.68|14713.68|14713.68|14713.68|14713.68|0
1642169300000|2022-01-14 14:08:20|14716.07|14716.07|14714.11|14714.11|14716.07|14716.07|14714.11|14714.11|0
1642169320000|2022-01-14 14:08:40|14718.03|14718.03|14718.44|14718.44|14718.44|14718.44|14718.03|14718.03|0
1642169370000|2022-01-14 14:09:30|14716.48|14716.48|14718.44|14718.44|14718.44|14718.44|14716.48|14716.48|0
1642169420000|2022-01-14 14:10:20|14714.52|14714.52|14712.55|14712.55|14714.52|14714.52|14710.59|14710.59|0
1642169430000|2022-01-14 14:10:30|14711.36|14711.36|14715.28|14715.28|14715.28|14715.28|14711.36|14711.36|0
1642169450000|2022-01-14 14:10:50|14715.97|14715.97|14715.97|14715.97|14715.97|14715.97|14715.97|14715.97|0
1642169480000|2022-01-14 14:11:20|14714.01|14714.01|14714.01|14714.01|14714.01|14714.01|14714.01|14714.01|0
1642169500000|2022-01-14 14:11:40|14715.97|14715.97|14715.97|14715.97|14715.97|14715.97|14715.97|14715.97|0
1642169560000|2022-01-14 14:12:40|14717.94|14717.94|14717.94|14717.94|14717.94|14717.94|14717.94|14717.94|0
1642169580000|2022-01-14 14:13:00|14719.9|14719.9|14719.9|14719.9|14719.9|14719.9|14719.9|14719.9|0
1642169620000|2022-01-14 14:13:40|14721.86|14721.86|14721.86|14721.86|14721.86|14721.86|14721.86|14721.86|0
1642169630000|2022-01-14 14:13:50|14723.83|14723.83|14725.92|14725.92|14725.92|14725.92|14723.83|14723.83|0
1642169670000|2022-01-14 14:14:30|14723.95|14723.95|14723.95|14723.95|14723.95|14723.95|14723.95|14723.95|0
1642169680000|2022-01-14 14:14:40|14725.92|14725.92|14725.92|14725.92|14725.92|14725.92|14725.92|14725.92|0
1642169740000|2022-01-14 14:15:40|14725.22|14725.22|14725.22|14725.22|14725.22|14725.22|14725.22|14725.22|0
1642169750000|2022-01-14 14:15:50|14724.81|14724.81|14724.81|14724.81|14724.81|14724.81|14724.81|14724.81|0
1642169780000|2022-01-14 14:16:20|14722.84|14722.84|14722.43|14722.43|14722.84|14722.84|14722.43|14722.43|0
1642169810000|2022-01-14 14:16:50|14723.13|14723.13|14723.13|14723.13|14723.13|14723.13|14723.13|14723.13|0
1642169820000|2022-01-14 14:17:00|14722.43|14722.43|14718.51|14718.51|14722.43|14722.43|14718.51|14718.51|0
1642169870000|2022-01-14 14:17:50|14718.93|14718.93|14718.93|14718.93|14718.93|14718.93|14718.93|14718.93|0
1642169890000|2022-01-14 14:18:10|14716.96|14716.96|14716.96|14716.96|14716.96|14716.96|14716.96|14716.96|0
1642169900000|2022-01-14 14:18:20|14717.66|14717.66|14717.66|14717.66|14717.66|14717.66|14717.66|14717.66|0
1642169960000|2022-01-14 14:19:20|14716.96|14716.96|14716.96|14716.96|14716.96|14716.96|14716.96|14716.96|0
1642169980000|2022-01-14 14:19:40|14713.04|14713.04|14713.04|14713.04|14713.04|14713.04|14713.04|14713.04|0
1642169990000|2022-01-14 14:19:50|14715|14715|14715|14715|14715|14715|14715|14715|0
1642170000000|2022-01-14 14:20:00|14718.93|14718.93|14716.96|14716.96|14718.93|14718.93|14715|14715|0
1642170070000|2022-01-14 14:21:10|14715|14715|14713.04|14713.04|14715|14715|14713.04|14713.04|0
1642170080000|2022-01-14 14:21:20|14714.42|14714.42|14714.42|14714.42|14714.42|14714.42|14714.42|14714.42|0
1642170120000|2022-01-14 14:22:00|14711.76|14711.76|14711.76|14711.76|14711.76|14711.76|14711.76|14711.76|0
1642170130000|2022-01-14 14:22:10|14707.83|14707.83|14707.83|14707.83|14707.83|14707.83|14707.83|14707.83|0
1642170200000|2022-01-14 14:23:20|14708.52|14708.52|14712.45|14712.45|14712.45|14712.45|14708.52|14708.52|0
1642170210000|2022-01-14 14:23:30|14710.49|14710.49|14714.64|14714.64|14714.64|14714.64|14710.49|14710.49|0
1642170220000|2022-01-14 14:23:40|14715.45|14715.45|14715.45|14715.45|14715.45|14715.45|14715.45|14715.45|0
1642170230000|2022-01-14 14:23:50|14717.42|14717.42|14717.42|14717.42|14717.42|14717.42|14716.73|14716.73|0
1642170260000|2022-01-14 14:24:20|14719.38|14719.38|14720.77|14720.77|14720.77|14720.77|14719.38|14719.38|0
1642170300000|2022-01-14 14:25:00|14721.3|14721.3|14721.3|14721.3|14721.3|14721.3|14721.3|14721.3|0
1642170350000|2022-01-14 14:25:50|14717.37|14717.37|14715.41|14715.41|14717.37|14717.37|14715.41|14715.41|0
1642170380000|2022-01-14 14:26:20|14714.02|14714.02|14715.41|14715.41|14715.41|14715.41|14714.02|14714.02|0
1642170400000|2022-01-14 14:26:40|14714.57|14714.57|14714.57|14714.57|14714.57|14714.57|14714.57|14714.57|0
1642170440000|2022-01-14 14:27:20|14716.54|14716.54|14716.54|14716.54|14716.54|14716.54|14716.54|14716.54|0
1642170550000|2022-01-14 14:29:10|14715.84|14715.84|14716.54|14716.54|14716.54|14716.54|14715.84|14715.84|0
1642170580000|2022-01-14 14:29:40|14716|14716|14716|14716|14716|14716|14716|14716|0
1642170620000|2022-01-14 14:30:20|14716.7|14716.7|14716.7|14716.7|14716.7|14716.7|14716.7|14716.7|0
1642170630000|2022-01-14 14:30:30|14718.08|14718.08|14719.46|14719.46|14719.46|14719.46|14718.08|14718.08|0
1642170640000|2022-01-14 14:30:40|14723.39|14723.39|14723.39|14723.39|14723.39|14723.39|14723.39|14723.39|0
1642170650000|2022-01-14 14:30:50|14725.35|14725.35|14720.16|14720.16|14725.35|14725.35|14719.46|14719.46|0
1642170690000|2022-01-14 14:31:30|14724.08|14724.08|14729.56|14729.56|14729.56|14729.56|14723.67|14723.67|0
1642170700000|2022-01-14 14:31:40|14731.53|14731.53|14731.53|14731.53|14731.53|14731.53|14731.53|14731.53|0
1642170710000|2022-01-14 14:31:50|14737.42|14737.42|14737.42|14737.42|14737.42|14737.42|14737.42|14737.42|0
1642170740000|2022-01-14 14:32:20|14731.53|14731.53|14729.56|14729.56|14731.53|14731.53|14729.56|14729.56|0
1642170750000|2022-01-14 14:32:30|14733.49|14733.49|14733.49|14733.49|14733.49|14733.49|14733.49|14733.49|0
1642170790000|2022-01-14 14:33:10|14733.9|14733.9|14733.9|14733.9|14733.9|14733.9|14733.9|14733.9|0
1642170800000|2022-01-14 14:33:20|14733.21|14733.21|14737.13|14737.13|14741.06|14741.06|14733.21|14733.21|0
1642170810000|2022-01-14 14:33:30|14735.17|14735.17|14734.48|14734.48|14735.17|14735.17|14734.48|14734.48|0
1642170820000|2022-01-14 14:33:40|14735.01|14735.01|14735.42|14735.42|14735.42|14735.42|14735.01|14735.01|0
1642170840000|2022-01-14 14:34:00|14737.02|14737.02|14735.1|14735.1|14737.02|14737.02|14735.1|14735.1|0
1642170850000|2022-01-14 14:34:10|14735.94|14735.94|14737.32|14737.32|14737.32|14737.32|14733.97|14733.97|0
1642170860000|2022-01-14 14:34:20|14733.39|14733.39|14729.05|14729.05|14733.39|14733.39|14728.63|14728.63|0
1642170870000|2022-01-14 14:34:30|14728.36|14728.36|14727.82|14727.82|14728.36|14728.36|14727.82|14727.82|0
1642170890000|2022-01-14 14:34:50|14729.79|14729.79|14728.88|14728.88|14729.79|14729.79|14728.19|14728.19|0
1642170910000|2022-01-14 14:35:10|14727.68|14727.68|14723.76|14723.76|14727.68|14727.68|14723.76|14723.76|0
1642170940000|2022-01-14 14:35:40|14724.16|14724.16|14724.16|14724.16|14724.16|14724.16|14724.16|14724.16|0
1642170950000|2022-01-14 14:35:50|14722.2|14722.2|14722.2|14722.2|14722.2|14722.2|14722.2|14722.2|0
1642170970000|2022-01-14 14:36:10|14720.24|14720.24|14716.2|14716.2|14720.24|14720.24|14716.2|14716.2|0
1642170980000|2022-01-14 14:36:20|14715.51|14715.51|14717.47|14717.47|14717.47|14717.47|14715.51|14715.51|0
1642170990000|2022-01-14 14:36:30|14716.78|14716.78|14714.38|14714.38|14716.78|14716.78|14714.38|14714.38|0
1642171010000|2022-01-14 14:36:50|14704.57|14704.57|14705.71|14705.71|14706.53|14706.53|14704.57|14704.57|0
1642171020000|2022-01-14 14:37:00|14709.64|14709.64|14710.33|14710.33|14710.33|14710.33|14709.64|14709.64|0
1642171030000|2022-01-14 14:37:10|14711.53|14711.53|14709.57|14709.57|14711.53|14711.53|14709.57|14709.57|0
1642171050000|2022-01-14 14:37:30|14711.64|14711.64|14711.64|14711.64|14711.64|14711.64|14711.64|14711.64|0
1642171060000|2022-01-14 14:37:40|14715.57|14715.57|14715.57|14715.57|14715.57|14715.57|14715.57|14715.57|0
1642171070000|2022-01-14 14:37:50|14716.77|14716.77|14717.18|14717.18|14717.18|14717.18|14716.77|14716.77|0
1642171080000|2022-01-14 14:38:00|14713.26|14713.26|14714.64|14714.64|14714.64|14714.64|14713.26|14713.26|0
1642171110000|2022-01-14 14:38:30|14722.49|14722.49|14728.77|14728.77|14728.77|14728.77|14722.49|14722.49|0
1642171120000|2022-01-14 14:38:40|14729.3|14729.3|14729.3|14729.3|14729.3|14729.3|14729.3|14729.3|0
1642171130000|2022-01-14 14:38:50|14725.37|14725.37|14724.79|14724.79|14726.07|14726.07|14724.79|14724.79|0
1642171170000|2022-01-14 14:39:30|14724.1|14724.1|14724.1|14724.1|14724.1|14724.1|14724.1|14724.1|0
1642171180000|2022-01-14 14:39:40|14724.79|14724.79|14724.79|14724.79|14724.79|14724.79|14724.79|14724.79|0
1642171210000|2022-01-14 14:40:10|14728.72|14728.72|14728.72|14728.72|14728.72|14728.72|14728.72|14728.72|0
1642171220000|2022-01-14 14:40:20|14728.31|14728.31|14727.9|14727.9|14728.31|14728.31|14727.9|14727.9|0
1642171230000|2022-01-14 14:40:30|14733.79|14733.79|14733.79|14733.79|14733.79|14733.79|14733.79|14733.79|0
1642171270000|2022-01-14 14:41:10|14733.1|14733.1|14733.1|14733.1|14733.1|14733.1|14733.1|14733.1|0
1642171280000|2022-01-14 14:41:20|14732.69|14732.69|14732.69|14732.69|14740.54|14740.54|14732.69|14732.69|0
1642171300000|2022-01-14 14:41:40|14732|14732|14731.31|14731.31|14732|14732|14731.31|14731.31|0
1642171320000|2022-01-14 14:42:00|14730.9|14730.9|14730.9|14730.9|14730.9|14730.9|14730.9|14730.9|0
1642171340000|2022-01-14 14:42:20|14730.49|14730.49|14730.49|14730.49|14730.49|14730.49|14730.49|14730.49|0
1642171350000|2022-01-14 14:42:30|14731.18|14731.18|14731.18|14731.18|14731.18|14731.18|14731.18|14731.18|0
1642171400000|2022-01-14 14:43:20|14731.59|14731.59|14731.59|14731.59|14731.59|14731.59|14731.59|14731.59|0
1642171430000|2022-01-14 14:43:50|14729.63|14729.63|14728.38|14728.38|14729.63|14729.63|14728.38|14728.38|0
1642171450000|2022-01-14 14:44:10|14727.68|14727.68|14726.3|14726.3|14727.68|14727.68|14726.3|14726.3|0
1642171500000|2022-01-14 14:45:00|14728.26|14728.26|14728.26|14728.26|14728.26|14728.26|14728.26|14728.26|0
1642171540000|2022-01-14 14:45:40|14729.65|14729.65|14732.02|14732.02|14732.02|14732.02|14729.65|14729.65|0
1642171580000|2022-01-14 14:46:20|14733.22|14733.22|14733.22|14733.22|14733.22|14733.22|14733.22|14733.22|0
1642171590000|2022-01-14 14:46:30|14733.91|14733.91|14733.91|14733.91|14733.91|14733.91|14733.91|14733.91|0
1642171610000|2022-01-14 14:46:50|14734.6|14734.6|14733.22|14733.22|14734.6|14734.6|14733.22|14733.22|0
1642171620000|2022-01-14 14:47:00|14732.15|14732.15|14732.56|14732.56|14732.56|14732.56|14732.15|14732.15|0
1642171630000|2022-01-14 14:47:10|14733.76|14733.76|14733.76|14733.76|14733.76|14733.76|14733.76|14733.76|0
1642171640000|2022-01-14 14:47:20|14735.72|14735.72|14734.49|14734.49|14735.72|14735.72|14734.49|14734.49|0
1642171660000|2022-01-14 14:47:40|14728.6|14728.6|14725.44|14725.44|14728.6|14728.6|14725.44|14725.44|0
1642171670000|2022-01-14 14:47:50|14725.86|14725.86|14725.86|14725.86|14725.86|14725.86|14725.86|14725.86|0
1642171680000|2022-01-14 14:48:00|14723.41|14723.41|14723.41|14723.41|14723.41|14723.41|14723.41|14723.41|0
1642171720000|2022-01-14 14:48:40|14725.45|14725.45|14726.27|14726.27|14726.27|14726.27|14725.45|14725.45|0
1642171750000|2022-01-14 14:49:10|14724.67|14724.67|14726.3|14726.3|14726.3|14726.3|14724.67|14724.67|0
1642171760000|2022-01-14 14:49:20|14724.34|14724.34|14724.34|14724.34|14724.34|14724.34|14724.34|14724.34|0
1642171790000|2022-01-14 14:49:50|14720.41|14720.41|14716.49|14716.49|14720.41|14720.41|14716.49|14716.49|0
1642171800000|2022-01-14 14:50:00|14717.25|14717.25|14715.87|14715.87|14717.25|14717.25|14715.87|14715.87|0
1642171810000|2022-01-14 14:50:10|14715.18|14715.18|14713.1|14713.1|14715.18|14715.18|14713.1|14713.1|0
1642171820000|2022-01-14 14:50:20|14713.79|14713.79|14714.48|14714.48|14714.48|14714.48|14713.79|14713.79|0
1642171830000|2022-01-14 14:50:30|14712.52|14712.52|14710.56|14710.56|14712.52|14712.52|14710.56|14710.56|0
1642171840000|2022-01-14 14:50:40|14709.36|14709.36|14709.36|14709.36|14709.36|14709.36|14709.36|14709.36|0
1642171880000|2022-01-14 14:51:20|14710.05|14710.05|14715.36|14715.36|14719.87|14719.87|14710.05|14710.05|0
1642171890000|2022-01-14 14:51:30|14716.06|14716.06|14716.06|14716.06|14716.06|14716.06|14716.06|14716.06|0
1642171900000|2022-01-14 14:51:40|14716.75|14716.75|14719.2|14719.2|14719.2|14719.2|14716.75|14716.75|0
1642171910000|2022-01-14 14:51:50|14719.62|14719.62|14719.62|14719.62|14719.62|14719.62|14719.62|14719.62|0
1642171940000|2022-01-14 14:52:20|14719.21|14719.21|14719.21|14719.21|14719.21|14719.21|14719.21|14719.21|0
1642171950000|2022-01-14 14:52:30|14725.1|14725.1|14721.17|14721.17|14725.1|14725.1|14721.17|14721.17|0
1642171970000|2022-01-14 14:52:50|14725.1|14725.1|14725.1|14725.1|14725.1|14725.1|14725.1|14725.1|0
1642171980000|2022-01-14 14:53:00|14724.69|14724.69|14724.69|14724.69|14724.69|14724.69|14724.69|14724.69|0
1642171990000|2022-01-14 14:53:10|14725.22|14725.22|14725.75|14725.75|14725.75|14725.75|14725.22|14725.22|0
1642172000000|2022-01-14 14:53:20|14727.72|14727.72|14731.64|14731.64|14731.64|14731.64|14727.72|14727.72|0
1642172040000|2022-01-14 14:54:00|14729.68|14729.68|14729.68|14729.68|14729.68|14729.68|14729.68|14729.68|0
1642172060000|2022-01-14 14:54:20|14730.88|14730.88|14730.88|14730.88|14730.88|14730.88|14730.88|14730.88|0
1642172120000|2022-01-14 14:55:20|14734.8|14734.8|14734.8|14734.8|14734.8|14734.8|14734.8|14734.8|0
1642172130000|2022-01-14 14:55:30|14736.77|14736.77|14738.66|14738.66|14738.66|14738.66|14736.77|14736.77|0
1642172140000|2022-01-14 14:55:40|14740.62|14740.62|14740.62|14740.62|14740.62|14740.62|14740.62|14740.62|0
1642172210000|2022-01-14 14:56:50|14741.31|14741.31|14739.71|14739.71|14741.31|14741.31|14739.71|14739.71|0
1642172230000|2022-01-14 14:57:10|14737.75|14737.75|14737.75|14737.75|14737.75|14737.75|14737.75|14737.75|0
1642172270000|2022-01-14 14:57:50|14738.44|14738.44|14737.75|14737.75|14738.44|14738.44|14737.75|14737.75|0
1642172310000|2022-01-14 14:58:30|14738.28|14738.28|14738.28|14738.28|14738.28|14738.28|14738.28|14738.28|0
1642172320000|2022-01-14 14:58:40|14740.36|14740.36|14740.36|14740.36|14740.36|14740.36|14740.36|14740.36|0
1642172330000|2022-01-14 14:58:50|14739.67|14739.67|14740.36|14740.36|14740.36|14740.36|14739.67|14739.67|0
1642172360000|2022-01-14 14:59:20|14739.67|14739.67|14741.43|14741.43|14741.43|14741.43|14739.67|14739.67|0
1642172370000|2022-01-14 14:59:30|14739.46|14739.46|14739.46|14739.46|14739.46|14739.46|14739.46|14739.46|0
1642172390000|2022-01-14 14:59:50|14739.05|14739.05|14739.05|14739.05|14739.05|14739.05|14739.05|14739.05|0
1642172410000|2022-01-14 15:00:10|14738.35|14738.35|14735.12|14735.12|14739.05|14739.05|14735.12|14735.12|0
1642172420000|2022-01-14 15:00:20|14734.05|14734.05|14734.05|14734.05|14734.05|14734.05|14734.05|14734.05|0
1642172430000|2022-01-14 15:00:30|14737.98|14737.98|14737.29|14737.29|14739.36|14739.36|14737.29|14737.29|0
1642172460000|2022-01-14 15:01:00|14736.6|14736.6|14726.02|14726.02|14736.6|14736.6|14725.6|14725.6|0
1642172480000|2022-01-14 15:01:20|14725.49|14725.49|14725.49|14725.49|14725.49|14725.49|14725.49|14725.49|0
1642172490000|2022-01-14 15:01:30|14721.56|14721.56|14723.52|14723.52|14723.52|14723.52|14719.6|14719.6|0
1642172550000|2022-01-14 15:02:30|14715.67|14715.67|14719.71|14719.71|14719.71|14719.71|14715.67|14715.67|0
1642172570000|2022-01-14 15:02:50|14717.75|14717.75|14717.75|14717.75|14717.75|14717.75|14717.75|14717.75|0
1642172580000|2022-01-14 15:03:00|14719.71|14719.71|14719.71|14719.71|14719.71|14719.71|14719.71|14719.71|0
1642172590000|2022-01-14 15:03:10|14722.48|14722.48|14722.48|14722.48|14722.48|14722.48|14722.48|14722.48|0
1642172600000|2022-01-14 15:03:20|14724.44|14724.44|14722.48|14722.48|14726.4|14726.4|14722.48|14722.48|0
1642172610000|2022-01-14 15:03:30|14720.51|14720.51|14720.51|14720.51|14720.51|14720.51|14720.51|14720.51|0
1642172640000|2022-01-14 15:04:00|14721.9|14721.9|14719.94|14719.94|14721.9|14721.9|14719.94|14719.94|0
1642172650000|2022-01-14 15:04:10|14721.32|14721.32|14721.32|14721.32|14721.32|14721.32|14721.32|14721.32|0
1642172680000|2022-01-14 15:04:40|14719.36|14719.36|14719.36|14719.36|14719.36|14719.36|14719.36|14719.36|0
1642172690000|2022-01-14 15:04:50|14723.28|14723.28|14723.28|14723.28|14723.28|14723.28|14723.28|14723.28|0
1642172700000|2022-01-14 15:05:00|14721.32|14721.32|14719.89|14719.89|14721.32|14721.32|14719.36|14719.36|0
1642172730000|2022-01-14 15:05:30|14723.35|14723.35|14723.35|14723.35|14723.35|14723.35|14723.35|14723.35|0
1642172770000|2022-01-14 15:06:10|14722.66|14722.66|14729.24|14729.24|14729.24|14729.24|14722.66|14722.66|0
1642172780000|2022-01-14 15:06:20|14728.55|14728.55|14728.55|14728.55|14728.55|14728.55|14728.55|14728.55|0
1642172800000|2022-01-14 15:06:40|14732.47|14732.47|14731.64|14731.64|14732.47|14732.47|14731.64|14731.64|0
1642172810000|2022-01-14 15:06:50|14732.33|14732.33|14732.33|14732.33|14732.33|14732.33|14732.33|14732.33|0
1642172840000|2022-01-14 15:07:20|14738.22|14738.22|14738.22|14738.22|14738.22|14738.22|14738.22|14738.22|0
1642172850000|2022-01-14 15:07:30|14742.15|14742.15|14743.37|14743.37|14743.37|14743.37|14742.15|14742.15|0
1642172880000|2022-01-14 15:08:00|14744.57|14744.57|14748.72|14748.72|14748.72|14748.72|14744.57|14744.57|0
1642172890000|2022-01-14 15:08:10|14746.76|14746.76|14744.8|14744.8|14746.76|14746.76|14744.8|14744.8|0
1642172910000|2022-01-14 15:08:30|14745.63|14745.63|14745.63|14745.63|14745.63|14745.63|14745.63|14745.63|0
1642172930000|2022-01-14 15:08:50|14751.52|14751.52|14751.52|14751.52|14751.52|14751.52|14751.52|14751.52|0
1642172980000|2022-01-14 15:09:40|14745.63|14745.63|14747.6|14747.6|14747.6|14747.6|14745.63|14745.63|0
1642172990000|2022-01-14 15:09:50|14746.76|14746.76|14746.76|14746.76|14746.76|14746.76|14746.76|14746.76|0
1642173020000|2022-01-14 15:10:20|14742.83|14742.83|14742.43|14742.43|14744.03|14744.03|14742.43|14742.43|0
1642173080000|2022-01-14 15:11:20|14743.81|14743.81|14745.77|14745.77|14745.77|14745.77|14743.81|14743.81|0
1642173120000|2022-01-14 15:12:00|14746.18|14746.18|14746.18|14746.18|14746.18|14746.18|14742.26|14742.26|0
1642173160000|2022-01-14 15:12:40|14742.26|14742.26|14742.26|14742.26|14742.26|14742.26|14742.26|14742.26|0
1642173180000|2022-01-14 15:13:00|14741.85|14741.85|14741.85|14741.85|14741.85|14741.85|14741.85|14741.85|0
1642173210000|2022-01-14 15:13:30|14743.81|14743.81|14740.25|14740.25|14743.81|14743.81|14740.25|14740.25|0
1642173270000|2022-01-14 15:14:30|14738.29|14738.29|14734.36|14734.36|14738.29|14738.29|14734.36|14734.36|0
1642173280000|2022-01-14 15:14:40|14733.83|14733.83|14733.29|14733.29|14733.83|14733.83|14733.29|14733.29|0
1642173300000|2022-01-14 15:15:00|14731.33|14731.33|14731.33|14731.33|14731.33|14731.33|14731.33|14731.33|0
1642173350000|2022-01-14 15:15:50|14729.95|14729.95|14731.33|14731.33|14731.33|14731.33|14729.95|14729.95|0
1642173360000|2022-01-14 15:16:00|14729.37|14729.37|14729.37|14729.37|14729.37|14729.37|14729.37|14729.37|0
1642173370000|2022-01-14 15:16:10|14727.4|14727.4|14727.4|14727.4|14727.4|14727.4|14727.4|14727.4|0
1642173390000|2022-01-14 15:16:30|14726.57|14726.57|14726.57|14726.57|14726.57|14726.57|14726.57|14726.57|0
1642173400000|2022-01-14 15:16:40|14725.31|14725.31|14725.73|14725.73|14725.73|14725.73|14725.31|14725.31|0
1642173410000|2022-01-14 15:16:50|14727.7|14727.7|14727.7|14727.7|14727.7|14727.7|14727.7|14727.7|0
1642173420000|2022-01-14 15:17:00|14728.53|14728.53|14730.45|14730.45|14730.45|14730.45|14728.53|14728.53|0
1642173430000|2022-01-14 15:17:10|14729.76|14729.76|14728.37|14728.37|14729.76|14729.76|14728.37|14728.37|0
1642173450000|2022-01-14 15:17:30|14724.45|14724.45|14717.72|14717.72|14724.45|14724.45|14717.72|14717.72|0
1642173460000|2022-01-14 15:17:40|14717.3|14717.3|14721.23|14721.23|14725.16|14725.16|14717.3|14717.3|0
1642173490000|2022-01-14 15:18:10|14720.81|14720.81|14720.81|14720.81|14720.81|14720.81|14720.81|14720.81|0
1642173510000|2022-01-14 15:18:30|14722.2|14722.2|14722.2|14722.2|14722.2|14722.2|14722.2|14722.2|0
1642173530000|2022-01-14 15:18:50|14723.39|14723.39|14723.39|14723.39|14723.39|14723.39|14723.39|14723.39|0
1642173540000|2022-01-14 15:19:00|14724.09|14724.09|14724.09|14724.09|14724.09|14724.09|14724.09|14724.09|0
1642173550000|2022-01-14 15:19:10|14728.01|14728.01|14729.97|14729.97|14729.97|14729.97|14728.01|14728.01|0
1642173560000|2022-01-14 15:19:20|14733.9|14733.9|14733.48|14733.48|14733.9|14733.9|14733.48|14733.48|0
1642173570000|2022-01-14 15:19:30|14731.41|14731.41|14732.79|14732.79|14732.79|14732.79|14731.41|14731.41|0
1642173580000|2022-01-14 15:19:40|14732.1|14732.1|14732.1|14732.1|14732.1|14732.1|14732.1|14732.1|0
1642173590000|2022-01-14 15:19:50|14728.17|14728.17|14724.25|14724.25|14728.17|14728.17|14724.25|14724.25|0
1642173600000|2022-01-14 15:20:00|14720.32|14720.32|14720.32|14720.32|14720.32|14720.32|14720.32|14720.32|0
1642173620000|2022-01-14 15:20:20|14718.94|14718.94|14719.63|14719.63|14719.63|14719.63|14718.94|14718.94|0
1642173630000|2022-01-14 15:20:30|14720.32|14720.32|14720.32|14720.32|14720.32|14720.32|14720.32|14720.32|0
1642173750000|2022-01-14 15:22:30|14722.28|14722.28|14722.28|14722.28|14722.28|14722.28|14722.28|14722.28|0
1642173760000|2022-01-14 15:22:40|14720.32|14720.32|14720.32|14720.32|14720.32|14720.32|14716.39|14716.39|0
1642173800000|2022-01-14 15:23:20|14722.28|14722.28|14722.28|14722.28|14722.28|14722.28|14722.28|14722.28|0
1642173810000|2022-01-14 15:23:30|14726.21|14726.21|14726.21|14726.21|14726.21|14726.21|14726.21|14726.21|0
1642173850000|2022-01-14 15:24:10|14724.98|14724.98|14724.98|14724.98|14724.98|14724.98|14723.6|14723.6|0
1642173870000|2022-01-14 15:24:30|14722.91|14722.91|14722.38|14722.38|14722.91|14722.91|14722.38|14722.38|0
1642173880000|2022-01-14 15:24:40|14726.3|14726.3|14725.77|14725.77|14726.3|14726.3|14725.77|14725.77|0
1642173890000|2022-01-14 15:24:50|14723.8|14723.8|14723.27|14723.27|14723.8|14723.8|14723.27|14723.27|0
1642173900000|2022-01-14 15:25:00|14722.58|14722.58|14720.96|14720.96|14722.58|14722.58|14720.96|14720.96|0
1642173910000|2022-01-14 15:25:10|14720.13|14720.13|14719.71|14719.71|14720.13|14720.13|14719.71|14719.71|0
1642173930000|2022-01-14 15:25:30|14719.02|14719.02|14719.02|14719.02|14719.02|14719.02|14719.02|14719.02|0
1642173950000|2022-01-14 15:25:50|14719.71|14719.71|14719.71|14719.71|14719.71|14719.71|14719.71|14719.71|0
1642173960000|2022-01-14 15:26:00|14715.78|14715.78|14711.86|14711.86|14715.78|14715.78|14711.86|14711.86|0
1642173970000|2022-01-14 15:26:10|14715.78|14715.78|14715.78|14715.78|14715.78|14715.78|14715.78|14715.78|0
1642174000000|2022-01-14 15:26:40|14714.72|14714.72|14714.72|14714.72|14714.72|14714.72|14714.72|14714.72|0
1642174020000|2022-01-14 15:27:00|14718.64|14718.64|14722.57|14722.57|14722.57|14722.57|14718.64|14718.64|0
1642174070000|2022-01-14 15:27:50|14722.15|14722.15|14720.19|14720.19|14722.15|14722.15|14720.19|14720.19|0
1642174080000|2022-01-14 15:28:00|14721.25|14721.25|14721.25|14721.25|14721.25|14721.25|14721.25|14721.25|0
1642174100000|2022-01-14 15:28:20|14727.14|14727.14|14727.14|14727.14|14727.14|14727.14|14727.14|14727.14|0
1642174110000|2022-01-14 15:28:30|14725.18|14725.18|14727.26|14727.26|14727.26|14727.26|14725.18|14725.18|0
1642174140000|2022-01-14 15:29:00|14725.29|14725.29|14725.29|14725.29|14725.29|14725.29|14725.29|14725.29|0
1642174150000|2022-01-14 15:29:10|14724.6|14724.6|14724.6|14724.6|14724.6|14724.6|14724.6|14724.6|0
1642174160000|2022-01-14 15:29:20|14720.68|14720.68|14720.68|14720.68|14720.68|14720.68|14720.68|14720.68|0
1642174210000|2022-01-14 15:30:10|14721.37|14721.37|14717.44|14717.44|14721.37|14721.37|14717.44|14717.44|0
1642174230000|2022-01-14 15:30:30|14716.91|14716.91|14718.11|14718.11|14718.11|14718.11|14716.91|14716.91|0
1642174260000|2022-01-14 15:31:00|14716.03|14716.03|14716.03|14716.03|14716.03|14716.03|14716.03|14716.03|0
1642174310000|2022-01-14 15:31:50|14716.72|14716.72|14717.42|14717.42|14717.42|14717.42|14716.72|14716.72|0
1642174350000|2022-01-14 15:32:30|14713.49|14713.49|14713.08|14713.08|14713.49|14713.49|14712.67|14712.67|0
1642174360000|2022-01-14 15:32:40|14712.66|14712.66|14713.49|14713.49|14714.32|14714.32|14711.83|14711.83|0
1642174380000|2022-01-14 15:33:00|14714.74|14714.74|14714.74|14714.74|14714.74|14714.74|14714.74|14714.74|0
1642174400000|2022-01-14 15:33:20|14712.78|14712.78|14710.81|14710.81|14712.78|14712.78|14710.81|14710.81|0
1642174440000|2022-01-14 15:34:00|14716.7|14716.7|14714.74|14714.74|14716.7|14716.7|14714.74|14714.74|0
1642174470000|2022-01-14 15:34:30|14712.78|14712.78|14712.78|14712.78|14712.78|14712.78|14712.78|14712.78|0
1642174490000|2022-01-14 15:34:50|14713.97|14713.97|14713.97|14713.97|14713.97|14713.97|14713.97|14713.97|0
1642174530000|2022-01-14 15:35:30|14712.78|14712.78|14712.78|14712.78|14712.78|14712.78|14712.78|14712.78|0
1642174540000|2022-01-14 15:35:40|14708.85|14708.85|14700.42|14700.42|14708.85|14708.85|14700.42|14700.42|0
1642174550000|2022-01-14 15:35:50|14702.38|14702.38|14702.38|14702.38|14702.38|14702.38|14702.38|14702.38|0
1642174570000|2022-01-14 15:36:10|14698.46|14698.46|14698.46|14698.46|14698.46|14698.46|14694.53|14694.53|0
1642174660000|2022-01-14 15:37:40|14697.39|14697.39|14694.89|14694.89|14697.39|14697.39|14694.73|14694.73|0
1642174670000|2022-01-14 15:37:50|14693.7|14693.7|14693.19|14693.19|14694.39|14694.39|14692.31|14692.31|0
1642174680000|2022-01-14 15:38:00|14693.72|14693.72|14689.8|14689.8|14693.72|14693.72|14689.8|14689.8|0
1642174700000|2022-01-14 15:38:20|14688.6|14688.6|14688.6|14688.6|14688.6|14688.6|14688.6|14688.6|0
1642174710000|2022-01-14 15:38:30|14689.13|14689.13|14689.13|14689.13|14689.13|14689.13|14689.13|14689.13|0
1642174740000|2022-01-14 15:39:00|14691.17|14691.17|14691.17|14691.17|14691.17|14691.17|14691.17|14691.17|0
1642174760000|2022-01-14 15:39:20|14693.25|14693.25|14691.7|14691.7|14693.25|14693.25|14691|14691|0
1642174800000|2022-01-14 15:40:00|14687.77|14687.77|14685.81|14685.81|14687.77|14687.77|14685.81|14685.81|0
1642174810000|2022-01-14 15:40:10|14683.84|14683.84|14683.84|14683.84|14683.84|14683.84|14683.84|14683.84|0
1642174820000|2022-01-14 15:40:20|14681.88|14681.88|14681.88|14681.88|14681.88|14681.88|14681.88|14681.88|0
1642174830000|2022-01-14 15:40:30|14677.95|14677.95|14677.95|14677.95|14677.95|14677.95|14677.95|14677.95|0
1642174850000|2022-01-14 15:40:50|14677.26|14677.26|14677.95|14677.95|14677.95|14677.95|14677.26|14677.26|0
1642174860000|2022-01-14 15:41:00|14677.42|14677.42|14677.42|14677.42|14677.42|14677.42|14677.42|14677.42|0
1642174890000|2022-01-14 15:41:30|14675.75|14675.75|14675.75|14675.75|14675.75|14675.75|14675.75|14675.75|0
1642174920000|2022-01-14 15:42:00|14674.5|14674.5|14676.17|14676.17|14676.17|14676.17|14674.5|14674.5|0
1642174960000|2022-01-14 15:42:40|14677.23|14677.23|14677.23|14677.23|14677.23|14677.23|14677.23|14677.23|0
1642174980000|2022-01-14 15:43:00|14673.31|14673.31|14673.31|14673.31|14673.31|14673.31|14673.31|14673.31|0
1642175010000|2022-01-14 15:43:30|14672.05|14672.05|14672.05|14672.05|14672.05|14672.05|14672.05|14672.05|0
1642175020000|2022-01-14 15:43:40|14670.86|14670.86|14669.66|14669.66|14670.86|14670.86|14669.66|14669.66|0
1642175040000|2022-01-14 15:44:00|14668.96|14668.96|14669.66|14669.66|14669.66|14669.66|14668.96|14668.96|0
1642175060000|2022-01-14 15:44:20|14668.96|14668.96|14668.96|14668.96|14668.96|14668.96|14668.96|14668.96|0
1642175070000|2022-01-14 15:44:30|14667.9|14667.9|14667.9|14667.9|14667.9|14667.9|14667.9|14667.9|0
1642175080000|2022-01-14 15:44:40|14663.97|14663.97|14665.94|14665.94|14669.86|14669.86|14663.97|14663.97|0
1642175100000|2022-01-14 15:45:00|14665.12|14665.12|14660.8|14660.8|14665.95|14665.95|14660.8|14660.8|0
1642175110000|2022-01-14 15:45:10|14662.77|14662.77|14661.93|14661.93|14662.77|14662.77|14661.93|14661.93|0
1642175140000|2022-01-14 15:45:40|14659.97|14659.97|14659.97|14659.97|14659.97|14659.97|14659.97|14659.97|0
1642175200000|2022-01-14 15:46:40|14659.28|14659.28|14657.89|14657.89|14659.97|14659.97|14657.89|14657.89|0
1642175210000|2022-01-14 15:46:50|14656.51|14656.51|14656.51|14656.51|14656.51|14656.51|14656.51|14656.51|0
1642175220000|2022-01-14 15:47:00|14656.1|14656.1|14656.1|14656.1|14656.1|14656.1|14656.1|14656.1|0
1642175260000|2022-01-14 15:47:40|14660.03|14660.03|14661.99|14661.99|14661.99|14661.99|14660.03|14660.03|0
1642175300000|2022-01-14 15:48:20|14663.95|14663.95|14667.88|14667.88|14667.88|14667.88|14663.95|14663.95|0
1642175310000|2022-01-14 15:48:30|14667.19|14667.19|14667.19|14667.19|14667.19|14667.19|14667.19|14667.19|0
1642175320000|2022-01-14 15:48:40|14669.15|14669.15|14669.15|14669.15|14669.15|14669.15|14669.15|14669.15|0
1642175370000|2022-01-14 15:49:30|14667.19|14667.19|14667.19|14667.19|14667.19|14667.19|14667.19|14667.19|0
1642175380000|2022-01-14 15:49:40|14669.15|14669.15|14669.15|14669.15|14669.15|14669.15|14669.15|14669.15|0
1642175410000|2022-01-14 15:50:10|14675.04|14675.04|14675.04|14675.04|14675.04|14675.04|14675.04|14675.04|0
1642175420000|2022-01-14 15:50:20|14673.07|14673.07|14672.66|14672.66|14673.07|14673.07|14672.66|14672.66|0
1642175430000|2022-01-14 15:50:30|14674.62|14674.62|14672.66|14672.66|14674.62|14674.62|14672.66|14672.66|0
1642175460000|2022-01-14 15:51:00|14671.96|14671.96|14671.96|14671.96|14671.96|14671.96|14671.96|14671.96|0
1642175470000|2022-01-14 15:51:10|14670.36|14670.36|14672.33|14672.33|14672.33|14672.33|14670.36|14670.36|0
1642175480000|2022-01-14 15:51:20|14672.86|14672.86|14672.17|14672.17|14672.86|14672.86|14672.17|14672.17|0
1642175490000|2022-01-14 15:51:30|14671.48|14671.48|14666.63|14666.63|14671.48|14671.48|14666.63|14666.63|0
1642175500000|2022-01-14 15:51:40|14667.47|14667.47|14667.47|14667.47|14667.47|14667.47|14667.47|14667.47|0
1642175510000|2022-01-14 15:51:50|14666.08|14666.08|14667.47|14667.47|14667.47|14667.47|14665.39|14665.39|0
1642175520000|2022-01-14 15:52:00|14667.06|14667.06|14664.98|14664.98|14667.06|14667.06|14664.98|14664.98|0
1642175530000|2022-01-14 15:52:10|14661.06|14661.06|14661.06|14661.06|14661.06|14661.06|14661.06|14661.06|0
1642175550000|2022-01-14 15:52:30|14659.09|14659.09|14659.09|14659.09|14659.09|14659.09|14659.09|14659.09|0
1642175570000|2022-01-14 15:52:50|14657.13|14657.13|14651.24|14651.24|14657.13|14657.13|14651.24|14651.24|0
1642175580000|2022-01-14 15:53:00|14655.17|14655.17|14655.17|14655.17|14655.17|14655.17|14655.17|14655.17|0
1642175590000|2022-01-14 15:53:10|14654.75|14654.75|14655.91|14655.91|14657.98|14657.98|14654.06|14654.06|0
1642175610000|2022-01-14 15:53:30|14655.21|14655.21|14653.83|14653.83|14655.91|14655.91|14653.83|14653.83|0
1642175640000|2022-01-14 15:54:00|14649.9|14649.9|14643.9|14643.9|14649.9|14649.9|14643.9|14643.9|0
1642175650000|2022-01-14 15:54:10|14643.21|14643.21|14643.21|14643.21|14643.21|14643.21|14643.21|14643.21|0
1642175660000|2022-01-14 15:54:20|14649.1|14649.1|14649.1|14649.1|14649.1|14649.1|14649.1|14649.1|0
1642175670000|2022-01-14 15:54:30|14647.9|14647.9|14647.21|14647.21|14647.9|14647.9|14647.21|14647.21|0
1642175680000|2022-01-14 15:54:40|14646.14|14646.14|14646.68|14646.68|14646.68|14646.68|14646.14|14646.14|0
1642175700000|2022-01-14 15:55:00|14644.71|14644.71|14644.71|14644.71|14644.71|14644.71|14644.71|14644.71|0
1642175710000|2022-01-14 15:55:10|14643.51|14643.51|14643.51|14643.51|14643.51|14643.51|14643.51|14643.51|0
1642175720000|2022-01-14 15:55:20|14642.82|14642.82|14644.21|14644.21|14644.21|14644.21|14642.13|14642.13|0
1642175740000|2022-01-14 15:55:40|14645.59|14645.59|14646.41|14646.41|14646.41|14646.41|14645.59|14645.59|0
1642175800000|2022-01-14 15:56:40|14645.87|14645.87|14645.87|14645.87|14645.87|14645.87|14645.87|14645.87|0
1642175810000|2022-01-14 15:56:50|14639.99|14639.99|14639.29|14639.29|14639.99|14639.99|14639.29|14639.29|0
1642175840000|2022-01-14 15:57:20|14635.37|14635.37|14635.37|14635.37|14635.37|14635.37|14635.37|14635.37|0
1642175850000|2022-01-14 15:57:30|14633.4|14633.4|14633.4|14633.4|14633.4|14633.4|14633.4|14633.4|0
1642175860000|2022-01-14 15:57:40|14629.48|14629.48|14622.39|14622.39|14629.48|14629.48|14622.39|14622.39|0
1642175870000|2022-01-14 15:57:50|14628.28|14628.28|14628.28|14628.28|14628.28|14628.28|14628.28|14628.28|0
1642175880000|2022-01-14 15:58:00|14626.9|14626.9|14627.59|14627.59|14627.59|14627.59|14626.9|14626.9|0
1642175890000|2022-01-14 15:58:10|14628.28|14628.28|14629.66|14629.66|14629.66|14629.66|14628.28|14628.28|0
1642175950000|2022-01-14 15:59:10|14627.7|14627.7|14627.7|14627.7|14627.7|14627.7|14627.7|14627.7|0
1642175990000|2022-01-14 15:59:50|14627.28|14627.28|14629.16|14629.16|14629.16|14629.16|14626.87|14626.87|0
1642176030000|2022-01-14 16:00:30|14627.19|14627.19|14627.19|14627.19|14627.19|14627.19|14627.19|14627.19|0
1642176040000|2022-01-14 16:00:40|14626|14626|14631.88|14631.88|14631.88|14631.88|14626|14626|0
1642176050000|2022-01-14 16:00:50|14633.85|14633.85|14633.85|14633.85|14633.85|14633.85|14633.85|14633.85|0
1642176060000|2022-01-14 16:01:00|14634.68|14634.68|14634.68|14634.68|14634.68|14634.68|14634.68|14634.68|0
1642176070000|2022-01-14 16:01:10|14636.65|14636.65|14638.03|14638.03|14638.03|14638.03|14636.65|14636.65|0
1642176110000|2022-01-14 16:01:50|14636.07|14636.07|14636.07|14636.07|14636.07|14636.07|14636.07|14636.07|0
1642176120000|2022-01-14 16:02:00|14634.1|14634.1|14634.1|14634.1|14634.1|14634.1|14634.1|14634.1|0
1642176130000|2022-01-14 16:02:10|14638.03|14638.03|14638.03|14638.03|14638.03|14638.03|14638.03|14638.03|0
1642176150000|2022-01-14 16:02:30|14639.99|14639.99|14638.72|14638.72|14639.99|14639.99|14638.03|14638.03|0
1642176160000|2022-01-14 16:02:40|14640.69|14640.69|14640.69|14640.69|14640.69|14640.69|14640.69|14640.69|0
1642176180000|2022-01-14 16:03:00|14638.72|14638.72|14641.91|14641.91|14642.44|14642.44|14634.8|14634.8|0
1642176190000|2022-01-14 16:03:10|14640.85|14640.85|14641.54|14641.54|14641.54|14641.54|14636.92|14636.92|0
1642176200000|2022-01-14 16:03:20|14637.61|14637.61|14641|14641|14641.54|14641.54|14637.61|14637.61|0
1642176240000|2022-01-14 16:04:00|14637.08|14637.08|14641|14641|14641|14641|14637.08|14637.08|0
1642176270000|2022-01-14 16:04:30|14639.04|14639.04|14639.04|14639.04|14639.04|14639.04|14639.04|14639.04|0
1642176290000|2022-01-14 16:04:50|14637.08|14637.08|14641|14641|14641|14641|14635.12|14635.12|0
1642176320000|2022-01-14 16:05:20|14639.04|14639.04|14639.04|14639.04|14639.04|14639.04|14639.04|14639.04|0
1642176350000|2022-01-14 16:05:50|14637.08|14637.08|14639.04|14639.04|14639.04|14639.04|14637.08|14637.08|0
1642176360000|2022-01-14 16:06:00|14639.73|14639.73|14639.73|14639.73|14639.73|14639.73|14639.73|14639.73|0
1642176420000|2022-01-14 16:07:00|14637.77|14637.77|14637.77|14637.77|14637.77|14637.77|14637.77|14637.77|0
1642176430000|2022-01-14 16:07:10|14639.73|14639.73|14639.73|14639.73|14639.73|14639.73|14639.73|14639.73|0
1642176480000|2022-01-14 16:08:00|14635.81|14635.81|14635.81|14635.81|14635.81|14635.81|14635.81|14635.81|0
1642176490000|2022-01-14 16:08:10|14636.5|14636.5|14640.43|14640.43|14642.39|14642.39|14632.57|14632.57|0
1642176500000|2022-01-14 16:08:20|14642.39|14642.39|14642.39|14642.39|14642.39|14642.39|14640.43|14640.43|0
1642176510000|2022-01-14 16:08:30|14643.08|14643.08|14643.77|14643.77|14643.77|14643.77|14643.08|14643.08|0
1642176560000|2022-01-14 16:09:20|14639.85|14639.85|14643.77|14643.77|14643.77|14643.77|14639.85|14639.85|0
1642176600000|2022-01-14 16:10:00|14644.47|14644.47|14642.79|14642.79|14644.47|14644.47|14641.54|14641.54|0
1642176650000|2022-01-14 16:10:50|14644.76|14644.76|14644.76|14644.76|14644.76|14644.76|14644.76|14644.76|0
1642176660000|2022-01-14 16:11:00|14646.72|14646.72|14646.72|14646.72|14646.72|14646.72|14646.72|14646.72|0
1642176670000|2022-01-14 16:11:10|14650.65|14650.65|14650.65|14650.65|14650.65|14650.65|14650.65|14650.65|0
1642176720000|2022-01-14 16:12:00|14648.68|14648.68|14644.76|14644.76|14648.68|14648.68|14644.76|14644.76|0
1642176760000|2022-01-14 16:12:40|14640.83|14640.83|14640.14|14640.14|14640.83|14640.83|14640.14|14640.14|0
1642176770000|2022-01-14 16:12:50|14642.1|14642.1|14642.1|14642.1|14642.1|14642.1|14642.1|14642.1|0
1642176780000|2022-01-14 16:13:00|14642.94|14642.94|14642.1|14642.1|14642.94|14642.94|14642.1|14642.1|0
1642176790000|2022-01-14 16:13:10|14640.14|14640.14|14638.75|14638.75|14640.14|14640.14|14638.75|14638.75|0
1642176840000|2022-01-14 16:14:00|14639.16|14639.16|14639.16|14639.16|14639.16|14639.16|14639.16|14639.16|0
1642176850000|2022-01-14 16:14:10|14638.33|14638.33|14637.49|14637.49|14638.33|14638.33|14637.49|14637.49|0
1642176860000|2022-01-14 16:14:20|14641.42|14641.42|14641.42|14641.42|14641.42|14641.42|14641.42|14641.42|0
1642176870000|2022-01-14 16:14:30|14642.11|14642.11|14640.15|14640.15|14642.11|14642.11|14640.15|14640.15|0
1642176900000|2022-01-14 16:15:00|14639.45|14639.45|14639.45|14639.45|14639.45|14639.45|14639.45|14639.45|0
1642176910000|2022-01-14 16:15:10|14635.53|14635.53|14635.83|14635.83|14635.83|14635.83|14634.99|14634.99|0
1642176920000|2022-01-14 16:15:20|14634.63|14634.63|14634.63|14634.63|14634.63|14634.63|14634.63|14634.63|0
1642176940000|2022-01-14 16:15:40|14635.05|14635.05|14638.98|14638.98|14638.98|14638.98|14635.05|14635.05|0
1642176950000|2022-01-14 16:15:50|14636.84|14636.84|14634.88|14634.88|14636.84|14636.84|14632.92|14632.92|0
1642176960000|2022-01-14 16:16:00|14632.92|14632.92|14636.84|14636.84|14636.84|14636.84|14632.92|14632.92|0
1642176980000|2022-01-14 16:16:20|14636.44|14636.44|14634.35|14634.35|14636.44|14636.44|14634.35|14634.35|0
1642176990000|2022-01-14 16:16:30|14635.04|14635.04|14635.73|14635.73|14635.73|14635.73|14635.04|14635.04|0
1642177000000|2022-01-14 16:16:40|14636.98|14636.98|14637.82|14637.82|14637.82|14637.82|14636.98|14636.98|0
1642177030000|2022-01-14 16:17:10|14638.89|14638.89|14638.89|14638.89|14638.89|14638.89|14638.89|14638.89|0
1642177040000|2022-01-14 16:17:20|14639.29|14639.29|14639.29|14639.29|14639.29|14639.29|14639.29|14639.29|0
1642177060000|2022-01-14 16:17:40|14639.71|14639.71|14642.08|14642.08|14642.08|14642.08|14639.71|14639.71|0
1642177120000|2022-01-14 16:18:40|14642.5|14642.5|14640.54|14640.54|14642.5|14642.5|14640.54|14640.54|0
1642177140000|2022-01-14 16:19:00|14638.58|14638.58|14640.54|14640.54|14640.54|14640.54|14638.58|14638.58|0
1642177150000|2022-01-14 16:19:10|14640.13|14640.13|14640.13|14640.13|14640.13|14640.13|14640.13|14640.13|0
1642177180000|2022-01-14 16:19:40|14640.55|14640.55|14640.55|14640.55|14640.55|14640.55|14640.55|14640.55|0
1642177220000|2022-01-14 16:20:20|14641.24|14641.24|14640.71|14640.71|14641.4|14641.4|14640.71|14640.71|0
1642177240000|2022-01-14 16:20:40|14641.12|14641.12|14641.12|14641.12|14641.12|14641.12|14641.12|14641.12|0
1642177260000|2022-01-14 16:21:00|14642.72|14642.72|14642.72|14642.72|14642.72|14642.72|14642.72|14642.72|0
1642177280000|2022-01-14 16:21:20|14643.14|14643.14|14643.14|14643.14|14643.14|14643.14|14643.14|14643.14|0
1642177310000|2022-01-14 16:21:50|14641.18|14641.18|14641.18|14641.18|14641.18|14641.18|14641.18|14641.18|0
1642177330000|2022-01-14 16:22:10|14641.6|14641.6|14641.6|14641.6|14641.6|14641.6|14641.6|14641.6|0
1642177360000|2022-01-14 16:22:40|14641.18|14641.18|14641.18|14641.18|14641.18|14641.18|14641.18|14641.18|0
1642177380000|2022-01-14 16:23:00|14639.98|14639.98|14641.18|14641.18|14641.18|14641.18|14639.98|14639.98|0
1642177390000|2022-01-14 16:23:10|14641.6|14641.6|14641.6|14641.6|14641.6|14641.6|14641.6|14641.6|0
1642177400000|2022-01-14 16:23:20|14642.29|14642.29|14642.7|14642.7|14642.7|14642.7|14642.29|14642.29|0
1642177410000|2022-01-14 16:23:30|14648.59|14648.59|14644.66|14644.66|14648.59|14648.59|14644.66|14644.66|0
1642177420000|2022-01-14 16:23:40|14645.08|14645.08|14645.08|14645.08|14645.08|14645.08|14645.08|14645.08|0
1642177430000|2022-01-14 16:23:50|14644.24|14644.24|14644.24|14644.24|14644.24|14644.24|14644.24|14644.24|0
1642177450000|2022-01-14 16:24:10|14644.66|14644.66|14644.66|14644.66|14644.66|14644.66|14644.66|14644.66|0
1642177460000|2022-01-14 16:24:20|14648.59|14648.59|14648.59|14648.59|14648.59|14648.59|14648.59|14648.59|0
1642177470000|2022-01-14 16:24:30|14650.55|14650.55|14652.51|14652.51|14652.51|14652.51|14650.55|14650.55|0
1642177480000|2022-01-14 16:24:40|14653.2|14653.2|14653.2|14653.2|14653.2|14653.2|14653.2|14653.2|0
1642177490000|2022-01-14 16:24:50|14651.24|14651.24|14653.2|14653.2|14653.2|14653.2|14649.28|14649.28|0
1642177500000|2022-01-14 16:25:00|14651.24|14651.24|14650.04|14650.04|14651.24|14651.24|14650.04|14650.04|0
1642177510000|2022-01-14 16:25:10|14650.88|14650.88|14651.74|14651.74|14652.15|14652.15|14648.22|14648.22|0
1642177550000|2022-01-14 16:25:50|14649.78|14649.78|14652.43|14652.43|14652.43|14652.43|14649.78|14649.78|0
1642177560000|2022-01-14 16:26:00|14653.13|14653.13|14653.13|14653.13|14653.13|14653.13|14653.13|14653.13|0
1642177570000|2022-01-14 16:26:10|14655.09|14655.09|14655.09|14655.09|14656.29|14656.29|14655.09|14655.09|0
1642177590000|2022-01-14 16:26:30|14657.05|14657.05|14657.05|14657.05|14657.05|14657.05|14657.05|14657.05|0
1642177600000|2022-01-14 16:26:40|14656.52|14656.52|14654.56|14654.56|14656.52|14656.52|14654.56|14654.56|0
1642177610000|2022-01-14 16:26:50|14655.25|14655.25|14654.83|14654.83|14656.5|14656.5|14654.83|14654.83|0
1642177660000|2022-01-14 16:27:40|14655.67|14655.67|14655.67|14655.67|14655.67|14655.67|14655.67|14655.67|0
1642177680000|2022-01-14 16:28:00|14656.86|14656.86|14656.86|14656.86|14656.86|14656.86|14656.86|14656.86|0
1642177690000|2022-01-14 16:28:10|14657.68|14657.68|14657.68|14657.68|14657.68|14657.68|14657.68|14657.68|0
1642177720000|2022-01-14 16:28:40|14656.99|14656.99|14656.99|14656.99|14656.99|14656.99|14656.99|14656.99|0
1642177730000|2022-01-14 16:28:50|14653.06|14653.06|14655.03|14655.03|14655.03|14655.03|14653.06|14653.06|0
1642177740000|2022-01-14 16:29:00|14656.99|14656.99|14655.36|14655.36|14656.99|14656.99|14655.36|14655.36|0
1642177750000|2022-01-14 16:29:10|14653.39|14653.39|14652.98|14652.98|14653.39|14653.39|14652.98|14652.98|0
1642177760000|2022-01-14 16:29:20|14652.29|14652.29|14652.29|14652.29|14652.29|14652.29|14652.29|14652.29|0
1642177770000|2022-01-14 16:29:30|14654.26|14654.26|14648.37|14648.37|14654.26|14654.26|14648.37|14648.37|0
1642177780000|2022-01-14 16:29:40|14646.29|14646.29|14644.21|14644.21|14646.29|14646.29|14644.21|14644.21|0
1642177790000|2022-01-14 16:29:50|14645.85|14645.85|14647.33|14647.33|14647.33|14647.33|14645.85|14645.85|0
1642407300000|2022-01-17 08:15:00|14632.77|14632.77|14622.95|14622.95|14632.77|14632.77|14622.95|14622.95|0
1642407310000|2022-01-17 08:15:10|14626.88|14626.88|14631.87|14631.87|14631.87|14631.87|14626.88|14626.88|0
1642407330000|2022-01-17 08:15:30|14641.68|14641.68|14641.68|14641.68|14641.68|14641.68|14641.68|14641.68|0
1642407350000|2022-01-17 08:15:50|14639.72|14639.72|14639.72|14639.72|14639.72|14639.72|14639.72|14639.72|0
1642407360000|2022-01-17 08:16:00|14641.76|14641.76|14651.69|14651.69|14651.69|14651.69|14641.76|14641.76|0
1642407370000|2022-01-17 08:16:10|14647.76|14647.76|14646.38|14646.38|14647.76|14647.76|14646.38|14646.38|0
1642407400000|2022-01-17 08:16:40|14648.47|14648.47|14648.47|14648.47|14648.47|14648.47|14648.47|14648.47|0
1642407420000|2022-01-17 08:17:00|14647.27|14647.27|14654|14654|14654|14654|14647.27|14647.27|0
1642407430000|2022-01-17 08:17:10|14655.2|14655.2|14655.2|14655.2|14655.2|14655.2|14655.2|14655.2|0
1642407440000|2022-01-17 08:17:20|14653.24|14653.24|14653.93|14653.93|14653.93|14653.93|14653.24|14653.24|0
1642407450000|2022-01-17 08:17:30|14654.46|14654.46|14653.08|14653.08|14654.46|14654.46|14653.08|14653.08|0
1642407470000|2022-01-17 08:17:50|14655.04|14655.04|14659.08|14659.08|14659.08|14659.08|14655.04|14655.04|0
1642407480000|2022-01-17 08:18:00|14668.9|14668.9|14668.9|14668.9|14668.9|14668.9|14668.9|14668.9|0
1642407490000|2022-01-17 08:18:10|14666.93|14666.93|14664.97|14664.97|14666.93|14666.93|14664.97|14664.97|0
1642407520000|2022-01-17 08:18:40|14672.82|14672.82|14672.82|14672.82|14672.82|14672.82|14672.82|14672.82|0
1642407530000|2022-01-17 08:18:50|14673.89|14673.89|14673.89|14673.89|14673.89|14673.89|14673.89|14673.89|0
1642407560000|2022-01-17 08:19:20|14672.82|14672.82|14672.82|14672.82|14672.82|14672.82|14672.82|14672.82|0
1642407590000|2022-01-17 08:19:50|14672.01|14672.01|14670.04|14670.04|14672.01|14672.01|14670.04|14670.04|0
1642407600000|2022-01-17 08:20:00|14675.93|14675.93|14675.93|14675.93|14675.93|14675.93|14674.73|14674.73|0
1642407610000|2022-01-17 08:20:10|14677.89|14677.89|14683.78|14683.78|14683.78|14683.78|14677.89|14677.89|0
1642407640000|2022-01-17 08:20:40|14687.71|14687.71|14696.76|14696.76|14696.76|14696.76|14687.71|14687.71|0
1642407660000|2022-01-17 08:21:00|14690.87|14690.87|14689.8|14689.8|14690.87|14690.87|14689.8|14689.8|0
1642407690000|2022-01-17 08:21:30|14688.74|14688.74|14688.26|14688.26|14691.72|14691.72|14686.88|14686.88|0
1642407700000|2022-01-17 08:21:40|14686.88|14686.88|14678.8|14678.8|14686.88|14686.88|14678.8|14678.8|0
1642407710000|2022-01-17 08:21:50|14676.84|14676.84|14676.84|14676.84|14676.84|14676.84|14676.84|14676.84|0
1642407720000|2022-01-17 08:22:00|14677.65|14677.65|14674.19|14674.19|14677.65|14677.65|14674.19|14674.19|0
1642407730000|2022-01-17 08:22:10|14670.27|14670.27|14673.73|14673.73|14673.73|14673.73|14670.27|14670.27|0
1642407770000|2022-01-17 08:22:50|14675.33|14675.33|14681.21|14681.21|14681.21|14681.21|14675.33|14675.33|0
1642407780000|2022-01-17 08:23:00|14683.18|14683.18|14685.14|14685.14|14685.14|14685.14|14683.18|14683.18|0
1642407790000|2022-01-17 08:23:10|14679.25|14679.25|14679.25|14679.25|14679.25|14679.25|14679.25|14679.25|0
1642407810000|2022-01-17 08:23:30|14681.21|14681.21|14687.1|14687.1|14687.1|14687.1|14681.21|14681.21|0
1642407880000|2022-01-17 08:24:40|14681.21|14681.21|14681.21|14681.21|14681.21|14681.21|14681.21|14681.21|0
1642407900000|2022-01-17 08:25:00|14684.67|14684.67|14686.64|14686.64|14690.56|14690.56|14684.67|14684.67|0
1642407910000|2022-01-17 08:25:10|14683.18|14683.18|14684.56|14684.56|14684.56|14684.56|14683.18|14683.18|0
1642407920000|2022-01-17 08:25:20|14682.49|14682.49|14681.79|14681.79|14683.76|14683.76|14679.83|14679.83|0
1642407930000|2022-01-17 08:25:30|14681.1|14681.1|14681.1|14681.1|14681.1|14681.1|14681.1|14681.1|0
1642407960000|2022-01-17 08:26:00|14680.41|14680.41|14678.45|14678.45|14680.41|14680.41|14678.45|14678.45|0
1642408020000|2022-01-17 08:27:00|14679.14|14679.14|14680.2|14680.2|14680.2|14680.2|14679.14|14679.14|0
1642408030000|2022-01-17 08:27:10|14688.06|14688.06|14682.17|14682.17|14688.06|14688.06|14682.17|14682.17|0
1642408050000|2022-01-17 08:27:30|14680.2|14680.2|14680.2|14680.2|14680.2|14680.2|14680.2|14680.2|0
1642408130000|2022-01-17 08:28:50|14678.24|14678.24|14678.24|14678.24|14678.24|14678.24|14678.24|14678.24|0
1642408140000|2022-01-17 08:29:00|14674.31|14674.31|14672.78|14672.78|14674.31|14674.31|14668.43|14668.43|0
1642408160000|2022-01-17 08:29:20|14672.09|14672.09|14674.06|14674.06|14674.06|14674.06|14672.09|14672.09|0
1642408170000|2022-01-17 08:29:30|14676.13|14676.13|14676.13|14676.13|14676.13|14676.13|14674.17|14674.17|0
1642408190000|2022-01-17 08:29:50|14673.21|14673.21|14673.21|14673.21|14673.21|14673.21|14673.21|14673.21|0
1642408210000|2022-01-17 08:30:10|14671.24|14671.24|14668.85|14668.85|14671.24|14671.24|14668.85|14668.85|0
1642408220000|2022-01-17 08:30:20|14666.88|14666.88|14662.96|14662.96|14666.88|14666.88|14662.96|14662.96|0
1642408250000|2022-01-17 08:30:50|14659.03|14659.03|14659.03|14659.03|14659.03|14659.03|14659.03|14659.03|0
1642408260000|2022-01-17 08:31:00|14657.07|14657.07|14658.27|14658.27|14658.27|14658.27|14657.07|14657.07|0
1642408300000|2022-01-17 08:31:40|14659.08|14659.08|14666.94|14666.94|14666.94|14666.94|14659.08|14659.08|0
1642408320000|2022-01-17 08:32:00|14672.83|14672.83|14672.83|14672.83|14672.83|14672.83|14672.83|14672.83|0
1642408400000|2022-01-17 08:33:20|14674.02|14674.02|14675.22|14675.22|14675.22|14675.22|14674.02|14674.02|0
1642408500000|2022-01-17 08:35:00|14673.26|14673.26|14677.18|14677.18|14677.18|14677.18|14673.26|14673.26|0
1642408510000|2022-01-17 08:35:10|14685.04|14685.04|14685.04|14685.04|14685.04|14685.04|14682.96|14682.96|0
1642408530000|2022-01-17 08:35:30|14687|14687|14682.96|14682.96|14687|14687|14682.96|14682.96|0
1642408550000|2022-01-17 08:35:50|14684.92|14684.92|14684.92|14684.92|14684.92|14684.92|14684.92|14684.92|0
1642408560000|2022-01-17 08:36:00|14681|14681|14684.92|14684.92|14684.92|14684.92|14681|14681|0
1642408570000|2022-01-17 08:36:10|14682.96|14682.96|14682.96|14682.96|14682.96|14682.96|14682.96|14682.96|0
1642408590000|2022-01-17 08:36:30|14685.04|14685.04|14685.73|14685.73|14685.73|14685.73|14685.04|14685.04|0
1642408600000|2022-01-17 08:36:40|14681.8|14681.8|14681.8|14681.8|14681.8|14681.8|14681.8|14681.8|0
1642408610000|2022-01-17 08:36:50|14677.88|14677.88|14677.88|14677.88|14677.88|14677.88|14677.88|14677.88|0
1642408620000|2022-01-17 08:37:00|14683.77|14683.77|14683.77|14683.77|14683.77|14683.77|14683.77|14683.77|0
1642408630000|2022-01-17 08:37:10|14681.8|14681.8|14679.84|14679.84|14681.8|14681.8|14679.84|14679.84|0
1642408650000|2022-01-17 08:37:30|14681.8|14681.8|14681.8|14681.8|14681.8|14681.8|14681.8|14681.8|0
1642408660000|2022-01-17 08:37:40|14677.88|14677.88|14676.81|14676.81|14677.88|14677.88|14676.81|14676.81|0
1642408690000|2022-01-17 08:38:10|14674.85|14674.85|14675.66|14675.66|14675.66|14675.66|14674.85|14674.85|0
1642408700000|2022-01-17 08:38:20|14677.63|14677.63|14677.63|14677.63|14677.63|14677.63|14677.63|14677.63|0
1642408710000|2022-01-17 08:38:30|14677.22|14677.22|14677.22|14677.22|14677.22|14677.22|14677.22|14677.22|0
1642408750000|2022-01-17 08:39:10|14671.33|14671.33|14671.33|14671.33|14671.33|14671.33|14671.33|14671.33|0
1642408780000|2022-01-17 08:39:40|14669.37|14669.37|14669.37|14669.37|14669.37|14669.37|14669.37|14669.37|0
1642408790000|2022-01-17 08:39:50|14665.44|14665.44|14665.44|14665.44|14665.44|14665.44|14665.44|14665.44|0
1642408800000|2022-01-17 08:40:00|14665.85|14665.85|14665.85|14665.85|14665.85|14665.85|14665.85|14665.85|0
1642408820000|2022-01-17 08:40:20|14669.77|14669.77|14669.77|14669.77|14669.77|14669.77|14669.77|14669.77|0
1642408830000|2022-01-17 08:40:30|14668.39|14668.39|14669.08|14669.08|14669.08|14669.08|14668.39|14668.39|0
1642408840000|2022-01-17 08:40:40|14674.97|14674.97|14674.97|14674.97|14674.97|14674.97|14674.97|14674.97|0
1642408870000|2022-01-17 08:41:10|14673.01|14673.01|14671.05|14671.05|14673.01|14673.01|14671.05|14671.05|0
1642408890000|2022-01-17 08:41:30|14667.12|14667.12|14674.97|14674.97|14674.97|14674.97|14667.12|14667.12|0
1642408980000|2022-01-17 08:43:00|14671.05|14671.05|14671.58|14671.58|14671.58|14671.58|14671.05|14671.05|0
1642409010000|2022-01-17 08:43:30|14672.11|14672.11|14675.59|14675.59|14675.59|14675.59|14672.11|14672.11|0
1642409020000|2022-01-17 08:43:40|14681.48|14681.48|14681.48|14681.48|14681.48|14681.48|14681.48|14681.48|0
1642409050000|2022-01-17 08:44:10|14679.52|14679.52|14681.48|14681.48|14681.48|14681.48|14679.52|14679.52|0
1642409060000|2022-01-17 08:44:20|14680.95|14680.95|14673.99|14673.99|14680.95|14680.95|14673.99|14673.99|0
1642409070000|2022-01-17 08:44:30|14670.07|14670.07|14670.07|14670.07|14670.07|14670.07|14670.07|14670.07|0
1642409080000|2022-01-17 08:44:40|14673.41|14673.41|14674.25|14674.25|14674.25|14674.25|14673.41|14673.41|0
1642409090000|2022-01-17 08:44:50|14672.12|14672.12|14672.12|14672.12|14672.12|14672.12|14672.12|14672.12|0
1642409120000|2022-01-17 08:45:20|14671.05|14671.05|14671.05|14671.05|14671.05|14671.05|14671.05|14671.05|0
1642409130000|2022-01-17 08:45:30|14673.45|14673.45|14672.38|14672.38|14673.45|14673.45|14672.38|14672.38|0
1642409150000|2022-01-17 08:45:50|14673.22|14673.22|14672.68|14672.68|14673.22|14673.22|14672.68|14672.68|0
1642409160000|2022-01-17 08:46:00|14671.3|14671.3|14672.1|14672.1|14674.07|14674.07|14671.3|14671.3|0
1642409170000|2022-01-17 08:46:10|14673.7|14673.7|14674.77|14674.77|14674.77|14674.77|14673.7|14673.7|0
1642409220000|2022-01-17 08:47:00|14673.17|14673.17|14674.24|14674.24|14674.24|14674.24|14673.17|14673.17|0
1642409230000|2022-01-17 08:47:10|14672.27|14672.27|14672.27|14672.27|14672.27|14672.27|14672.27|14672.27|0
1642409240000|2022-01-17 08:47:20|14674.24|14674.24|14674.93|14674.93|14674.93|14674.93|14674.24|14674.24|0
1642409280000|2022-01-17 08:48:00|14671|14671|14671|14671|14671|14671|14671|14671|0
1642409310000|2022-01-17 08:48:30|14670.59|14670.59|14670.06|14670.06|14670.59|14670.59|14670.06|14670.06|0
1642409340000|2022-01-17 08:49:00|14672.02|14672.02|14672.02|14672.02|14672.02|14672.02|14672.02|14672.02|0
1642409350000|2022-01-17 08:49:10|14675.95|14675.95|14675.95|14675.95|14675.95|14675.95|14675.95|14675.95|0
1642409380000|2022-01-17 08:49:40|14673.87|14673.87|14678.38|14678.38|14679.76|14679.76|14673.87|14673.87|0
1642409400000|2022-01-17 08:50:00|14682.3|14682.3|14682.3|14682.3|14682.3|14682.3|14682.3|14682.3|0
1642409420000|2022-01-17 08:50:20|14680.34|14680.34|14676.41|14676.41|14680.34|14680.34|14676.41|14676.41|0
1642409440000|2022-01-17 08:50:40|14672.49|14672.49|14672.49|14672.49|14672.49|14672.49|14672.49|14672.49|0
1642409480000|2022-01-17 08:51:20|14674.45|14674.45|14674.45|14674.45|14674.45|14674.45|14674.45|14674.45|0
1642409490000|2022-01-17 08:51:30|14676.41|14676.41|14676.41|14676.41|14676.41|14676.41|14676.41|14676.41|0
1642409550000|2022-01-17 08:52:30|14680.34|14680.34|14682.3|14682.3|14682.3|14682.3|14680.34|14680.34|0
1642409560000|2022-01-17 08:52:40|14684.27|14684.27|14685.57|14685.57|14686.4|14686.4|14683.6|14683.6|0
1642409580000|2022-01-17 08:53:00|14681.64|14681.64|14681.64|14681.64|14681.64|14681.64|14681.64|14681.64|0
1642409590000|2022-01-17 08:53:10|14683.6|14683.6|14689.49|14689.49|14689.49|14689.49|14683.6|14683.6|0
1642409600000|2022-01-17 08:53:20|14690.18|14690.18|14692.15|14692.15|14692.15|14692.15|14690.18|14690.18|0
1642409640000|2022-01-17 08:54:00|14700|14700|14703.92|14703.92|14703.92|14703.92|14700|14700|0
1642409660000|2022-01-17 08:54:20|14700|14700|14703.92|14703.92|14703.92|14703.92|14700|14700|0
1642409680000|2022-01-17 08:54:40|14705.89|14705.89|14705.89|14705.89|14705.89|14705.89|14705.89|14705.89|0
1642409710000|2022-01-17 08:55:10|14707.85|14707.85|14707.85|14707.85|14707.85|14707.85|14707.85|14707.85|0
1642409760000|2022-01-17 08:56:00|14708.38|14708.38|14714.27|14714.27|14714.27|14714.27|14708.38|14708.38|0
1642409810000|2022-01-17 08:56:50|14714.96|14714.96|14714.96|14714.96|14714.96|14714.96|14714.96|14714.96|0
1642409840000|2022-01-17 08:57:20|14713.58|14713.58|14713.58|14713.58|14716.35|14716.35|14713.58|14713.58|0
1642409880000|2022-01-17 08:58:00|14715.18|14715.18|14707.33|14707.33|14715.18|14715.18|14707.33|14707.33|0
1642409890000|2022-01-17 08:58:10|14705.36|14705.36|14705.36|14705.36|14705.36|14705.36|14705.36|14705.36|0
1642409910000|2022-01-17 08:58:30|14703.4|14703.4|14703.4|14703.4|14703.4|14703.4|14703.4|14703.4|0
1642409930000|2022-01-17 08:58:50|14702.57|14702.57|14702.57|14702.57|14702.57|14702.57|14702.57|14702.57|0
1642409980000|2022-01-17 08:59:40|14700.43|14700.43|14699.9|14699.9|14700.97|14700.97|14699.9|14699.9|0
1642409990000|2022-01-17 08:59:50|14699.37|14699.37|14699.37|14699.37|14699.37|14699.37|14699.37|14699.37|0
1642410000000|2022-01-17 09:00:00|14699.9|14699.9|14699.9|14699.9|14699.9|14699.9|14699.9|14699.9|0
1642410040000|2022-01-17 09:00:40|14700.97|14700.97|14699|14699|14700.97|14700.97|14699|14699|0
1642410060000|2022-01-17 09:01:00|14697.04|14697.04|14696.46|14696.46|14698.42|14698.42|14696.46|14696.46|0
1642410080000|2022-01-17 09:01:20|14695.77|14695.77|14695.77|14695.77|14695.77|14695.77|14695.77|14695.77|0
1642410090000|2022-01-17 09:01:30|14693.81|14693.81|14693.81|14693.81|14693.81|14693.81|14693.81|14693.81|0
1642410110000|2022-01-17 09:01:50|14687.92|14687.92|14687.92|14687.92|14687.92|14687.92|14687.92|14687.92|0
1642410120000|2022-01-17 09:02:00|14687.23|14687.23|14689.19|14689.19|14689.19|14689.19|14687.23|14687.23|0
1642410130000|2022-01-17 09:02:10|14687.23|14687.23|14687.23|14687.23|14687.23|14687.23|14687.23|14687.23|0
1642410140000|2022-01-17 09:02:20|14691.15|14691.15|14695.08|14695.08|14695.08|14695.08|14691.15|14691.15|0
1642410160000|2022-01-17 09:02:40|14700.97|14700.97|14700.97|14700.97|14700.97|14700.97|14700.97|14700.97|0
1642410200000|2022-01-17 09:03:20|14704.89|14704.89|14704.89|14704.89|14704.89|14704.89|14704.89|14704.89|0
1642410240000|2022-01-17 09:04:00|14705.58|14705.58|14702.35|14702.35|14705.58|14705.58|14702.35|14702.35|0
1642410260000|2022-01-17 09:04:20|14706.28|14706.28|14706.81|14706.81|14706.81|14706.81|14706.28|14706.28|0
1642410290000|2022-01-17 09:04:50|14708.41|14708.41|14709.1|14709.1|14709.1|14709.1|14708.41|14708.41|0
1642410310000|2022-01-17 09:05:10|14714.99|14714.99|14714.99|14714.99|14714.99|14714.99|14714.99|14714.99|0
1642410320000|2022-01-17 09:05:20|14713.03|14713.03|14713.03|14713.03|14713.03|14713.03|14713.03|14713.03|0
1642410370000|2022-01-17 09:06:10|14720.88|14720.88|14720.88|14720.88|14720.88|14720.88|14720.88|14720.88|0
1642410400000|2022-01-17 09:06:40|14720.04|14720.04|14716.84|14716.84|14720.04|14720.04|14716.05|14716.05|0
1642410410000|2022-01-17 09:06:50|14716.42|14716.42|14728.2|14728.2|14728.2|14728.2|14716.42|14716.42|0
1642410430000|2022-01-17 09:07:10|14726.24|14726.24|14726.24|14726.24|14726.24|14726.24|14726.24|14726.24|0
1642410460000|2022-01-17 09:07:40|14734.09|14734.09|14738.01|14738.01|14738.01|14738.01|14734.09|14734.09|0
1642410470000|2022-01-17 09:07:50|14741.94|14741.94|14741.94|14741.94|14741.94|14741.94|14741.94|14741.94|0
1642410480000|2022-01-17 09:08:00|14740.56|14740.56|14744.48|14744.48|14744.48|14744.48|14740.56|14740.56|0
1642410490000|2022-01-17 09:08:10|14748.41|14748.41|14748.41|14748.41|14748.41|14748.41|14748.41|14748.41|0
1642410520000|2022-01-17 09:08:40|14746.44|14746.44|14740.56|14740.56|14746.44|14746.44|14740.56|14740.56|0
1642410530000|2022-01-17 09:08:50|14741.25|14741.25|14741.25|14741.25|14741.25|14741.25|14741.25|14741.25|0
1642410540000|2022-01-17 09:09:00|14739.28|14739.28|14736.96|14736.96|14740.88|14740.88|14736.96|14736.96|0
1642410580000|2022-01-17 09:09:40|14737.65|14737.65|14738.34|14738.34|14742.96|14742.96|14737.65|14737.65|0
1642410600000|2022-01-17 09:10:00|14734.42|14734.42|14732.34|14732.34|14734.42|14734.42|14731.07|14731.07|0
1642410610000|2022-01-17 09:10:10|14730.38|14730.38|14728.99|14728.99|14730.38|14730.38|14728.99|14728.99|0
1642410630000|2022-01-17 09:10:30|14728.3|14728.3|14728.3|14728.3|14728.3|14728.3|14728.3|14728.3|0
1642410650000|2022-01-17 09:10:50|14729.12|14729.12|14729.81|14729.81|14729.81|14729.81|14729.12|14729.12|0
1642410670000|2022-01-17 09:11:10|14730.34|14730.34|14730.34|14730.34|14730.34|14730.34|14730.34|14730.34|0
1642410710000|2022-01-17 09:11:50|14728.38|14728.38|14728.38|14728.38|14728.38|14728.38|14728.38|14728.38|0
1642410780000|2022-01-17 09:13:00|14726.42|14726.42|14726.42|14726.42|14726.42|14726.42|14726.42|14726.42|0
1642410790000|2022-01-17 09:13:10|14722.49|14722.49|14722.49|14722.49|14722.49|14722.49|14722.49|14722.49|0
1642410800000|2022-01-17 09:13:20|14721.96|14721.96|14720.89|14720.89|14721.96|14721.96|14720.89|14720.89|0
1642410820000|2022-01-17 09:13:40|14720.36|14720.36|14719.29|14719.29|14720.36|14720.36|14719.29|14719.29|0
1642410830000|2022-01-17 09:13:50|14718.76|14718.76|14719.29|14719.29|14719.29|14719.29|14718.76|14718.76|0
1642410840000|2022-01-17 09:14:00|14718.76|14718.76|14719.13|14719.13|14719.82|14719.82|14718.76|14718.76|0
1642410860000|2022-01-17 09:14:20|14718.6|14718.6|14717.53|14717.53|14718.6|14718.6|14717.53|14717.53|0
1642410900000|2022-01-17 09:15:00|14718.92|14718.92|14718.92|14718.92|14718.92|14718.92|14718.92|14718.92|0
1642410910000|2022-01-17 09:15:10|14722.84|14722.84|14718.92|14718.92|14722.84|14722.84|14718.92|14718.92|0
1642410960000|2022-01-17 09:16:00|14719.61|14719.61|14718.92|14718.92|14719.61|14719.61|14718.92|14718.92|0
1642410990000|2022-01-17 09:16:30|14719.61|14719.61|14719.61|14719.61|14719.61|14719.61|14719.61|14719.61|0
1642411010000|2022-01-17 09:16:50|14720.3|14720.3|14720.3|14720.3|14720.3|14720.3|14720.3|14720.3|0
1642411020000|2022-01-17 09:17:00|14724.23|14724.23|14722.84|14722.84|14724.23|14724.23|14722.84|14722.84|0
1642411030000|2022-01-17 09:17:10|14722.15|14722.15|14725.56|14725.56|14725.56|14725.56|14720.77|14720.77|0
1642411040000|2022-01-17 09:17:20|14724.87|14724.87|14724.87|14724.87|14724.87|14724.87|14724.87|14724.87|0
1642411060000|2022-01-17 09:17:40|14720.94|14720.94|14720.94|14720.94|14720.94|14720.94|14720.94|14720.94|0
1642411070000|2022-01-17 09:17:50|14723.07|14723.07|14723.07|14723.07|14727|14727|14723.07|14723.07|0
1642411080000|2022-01-17 09:18:00|14727|14727|14723.89|14723.89|14728.96|14728.96|14723.07|14723.07|0
1642411090000|2022-01-17 09:18:10|14727.82|14727.82|14723.89|14723.89|14727.82|14727.82|14723.89|14723.89|0
1642411130000|2022-01-17 09:18:50|14729.78|14729.78|14723.89|14723.89|14729.78|14729.78|14723.89|14723.89|0
1642411150000|2022-01-17 09:19:10|14725.85|14725.85|14723.89|14723.89|14729.78|14729.78|14723.89|14723.89|0
1642411160000|2022-01-17 09:19:20|14725.85|14725.85|14723.89|14723.89|14727.82|14727.82|14723.89|14723.89|0
1642411170000|2022-01-17 09:19:30|14729.78|14729.78|14727.82|14727.82|14729.78|14729.78|14725.85|14725.85|0
1642411180000|2022-01-17 09:19:40|14729.78|14729.78|14731.74|14731.74|14733.7|14733.7|14729.78|14729.78|0
1642411190000|2022-01-17 09:19:50|14735.67|14735.67|14737.74|14737.74|14737.74|14737.74|14735.67|14735.67|0
1642411200000|2022-01-17 09:20:00|14739.71|14739.71|14737.63|14737.63|14741.67|14741.67|14737.63|14737.63|0
1642411240000|2022-01-17 09:20:40|14733.7|14733.7|14733.7|14733.7|14733.7|14733.7|14733.7|14733.7|0
1642411250000|2022-01-17 09:20:50|14737.44|14737.44|14737.44|14737.44|14737.44|14737.44|14737.44|14737.44|0
1642411270000|2022-01-17 09:21:10|14736.37|14736.37|14736.37|14736.37|14736.37|14736.37|14736.37|14736.37|0
1642411290000|2022-01-17 09:21:30|14735.84|14735.84|14735.84|14735.84|14735.84|14735.84|14735.84|14735.84|0
1642411300000|2022-01-17 09:21:40|14734.77|14734.77|14734.77|14734.77|14734.77|14734.77|14734.77|14734.77|0
1642411310000|2022-01-17 09:21:50|14734.24|14734.24|14733.7|14733.7|14734.24|14734.24|14733.7|14733.7|0
1642411320000|2022-01-17 09:22:00|14733.17|14733.17|14734.24|14734.24|14734.24|14734.24|14733.17|14733.17|0
1642411330000|2022-01-17 09:22:10|14733.7|14733.7|14733.17|14733.17|14734.24|14734.24|14733.17|14733.17|0
1642411340000|2022-01-17 09:22:20|14732.64|14732.64|14732.64|14732.64|14732.64|14732.64|14732.64|14732.64|0
1642411350000|2022-01-17 09:22:30|14733.7|14733.7|14732.64|14732.64|14733.7|14733.7|14732.64|14732.64|0
1642411370000|2022-01-17 09:22:50|14734.24|14734.24|14734.24|14734.24|14734.24|14734.24|14734.24|14734.24|0
1642411410000|2022-01-17 09:23:30|14732.27|14732.27|14733.87|14733.87|14733.87|14733.87|14732.27|14732.27|0
1642411470000|2022-01-17 09:24:30|14735.26|14735.26|14733.87|14733.87|14735.26|14735.26|14733.87|14733.87|0
1642411480000|2022-01-17 09:24:40|14733.18|14733.18|14733.18|14733.18|14733.18|14733.18|14733.18|14733.18|0
1642411500000|2022-01-17 09:25:00|14732.49|14732.49|14731.8|14731.8|14732.49|14732.49|14731.8|14731.8|0
1642411510000|2022-01-17 09:25:10|14733.76|14733.76|14733.76|14733.76|14733.76|14733.76|14733.76|14733.76|0
1642411540000|2022-01-17 09:25:40|14733.07|14733.07|14733.07|14733.07|14733.07|14733.07|14733.07|14733.07|0
1642411560000|2022-01-17 09:26:00|14731.11|14731.11|14735.61|14735.61|14736.99|14736.99|14731.11|14731.11|0
1642411570000|2022-01-17 09:26:10|14734.92|14734.92|14732.26|14732.26|14734.92|14734.92|14732.26|14732.26|0
1642411590000|2022-01-17 09:26:30|14733.65|14733.65|14733.65|14733.65|14733.65|14733.65|14733.65|14733.65|0
1642411630000|2022-01-17 09:27:10|14735.61|14735.61|14735.61|14735.61|14735.61|14735.61|14735.61|14735.61|0
1642411690000|2022-01-17 09:28:10|14733.48|14733.48|14733.48|14733.48|14733.48|14733.48|14733.48|14733.48|0
1642411710000|2022-01-17 09:28:30|14734.01|14734.01|14734.01|14734.01|14734.01|14734.01|14734.01|14734.01|0
1642411770000|2022-01-17 09:29:30|14734.7|14734.7|14734.7|14734.7|14734.7|14734.7|14734.7|14734.7|0
1642411790000|2022-01-17 09:29:50|14736.84|14736.84|14736.84|14736.84|14736.84|14736.84|14736.84|14736.84|0
1642411800000|2022-01-17 09:30:00|14736.3|14736.3|14737.87|14737.87|14739.07|14739.07|14736.3|14736.3|0
1642411810000|2022-01-17 09:30:10|14733.95|14733.95|14737.87|14737.87|14737.87|14737.87|14733.95|14733.95|0
1642411820000|2022-01-17 09:30:20|14737.18|14737.18|14737.18|14737.18|14737.18|14737.18|14737.18|14737.18|0
1642411860000|2022-01-17 09:31:00|14736.49|14736.49|14735.1|14735.1|14737.18|14737.18|14735.1|14735.1|0
1642411890000|2022-01-17 09:31:30|14735.8|14735.8|14735.8|14735.8|14735.8|14735.8|14735.8|14735.8|0
1642411900000|2022-01-17 09:31:40|14733.83|14733.83|14733.83|14733.83|14733.83|14733.83|14733.83|14733.83|0
1642411920000|2022-01-17 09:32:00|14737.76|14737.76|14735.8|14735.8|14737.76|14737.76|14733.83|14733.83|0
1642411930000|2022-01-17 09:32:10|14737.18|14737.18|14737.18|14737.18|14737.18|14737.18|14737.18|14737.18|0
1642412070000|2022-01-17 09:34:30|14739.14|14739.14|14737.18|14737.18|14739.14|14739.14|14737.18|14737.18|0
1642412100000|2022-01-17 09:35:00|14739.14|14739.14|14752.89|14752.89|14752.89|14752.89|14739.14|14739.14|0
1642412130000|2022-01-17 09:35:30|14754.85|14754.85|14766.63|14766.63|14768.01|14768.01|14754.85|14754.85|0
1642412180000|2022-01-17 09:36:20|14768.01|14768.01|14768.01|14768.01|14768.01|14768.01|14768.01|14768.01|0
1642412190000|2022-01-17 09:36:30|14769.97|14769.97|14771.94|14771.94|14775.86|14775.86|14769.97|14769.97|0
1642412230000|2022-01-17 09:37:10|14773.9|14773.9|14773.9|14773.9|14773.9|14773.9|14773.9|14773.9|0
1642412240000|2022-01-17 09:37:20|14774.59|14774.59|14773.9|14773.9|14774.59|14774.59|14773.9|14773.9|0
1642412250000|2022-01-17 09:37:30|14776.3|14776.3|14776.3|14776.3|14776.3|14776.3|14776.3|14776.3|0
1642412260000|2022-01-17 09:37:40|14777.68|14777.68|14778.37|14778.37|14778.37|14778.37|14777.68|14777.68|0
1642412270000|2022-01-17 09:37:50|14780.34|14780.34|14780.34|14780.34|14780.34|14780.34|14780.34|14780.34|0
1642412280000|2022-01-17 09:38:00|14781.03|14781.03|14781.03|14781.03|14781.03|14781.03|14781.03|14781.03|0
1642412330000|2022-01-17 09:38:50|14782.41|14782.41|14782.41|14782.41|14782.41|14782.41|14782.41|14782.41|0
1642412350000|2022-01-17 09:39:10|14780.45|14780.45|14780.45|14780.45|14780.45|14780.45|14780.45|14780.45|0
1642412390000|2022-01-17 09:39:50|14782.41|14782.41|14782.41|14782.41|14782.41|14782.41|14782.41|14782.41|0
1642412400000|2022-01-17 09:40:00|14780.45|14780.45|14780.45|14780.45|14780.45|14780.45|14780.45|14780.45|0
1642412430000|2022-01-17 09:40:30|14774.56|14774.56|14776.52|14776.52|14776.52|14776.52|14774.56|14774.56|0
1642412450000|2022-01-17 09:40:50|14780.45|14780.45|14780.45|14780.45|14780.45|14780.45|14780.45|14780.45|0
1642412480000|2022-01-17 09:41:20|14776.52|14776.52|14774.56|14774.56|14776.52|14776.52|14774.56|14774.56|0
1642412540000|2022-01-17 09:42:20|14776.52|14776.52|14776.52|14776.52|14776.52|14776.52|14776.52|14776.52|0
1642412550000|2022-01-17 09:42:30|14778.49|14778.49|14778.49|14778.49|14778.49|14778.49|14778.49|14778.49|0
1642412630000|2022-01-17 09:43:50|14772.6|14772.6|14772.6|14772.6|14772.6|14772.6|14772.6|14772.6|0
1642412640000|2022-01-17 09:44:00|14773.79|14773.79|14775.76|14775.76|14775.76|14775.76|14773.79|14773.79|0
1642412670000|2022-01-17 09:44:30|14778.53|14778.53|14781.3|14781.3|14782.68|14782.68|14778.53|14778.53|0
1642412680000|2022-01-17 09:44:40|14780.6|14780.6|14780.6|14780.6|14782.68|14782.68|14780.6|14780.6|0
1642412690000|2022-01-17 09:44:50|14779.91|14779.91|14781.3|14781.3|14781.3|14781.3|14779.91|14779.91|0
1642412710000|2022-01-17 09:45:10|14780.76|14780.76|14780.76|14780.76|14780.76|14780.76|14780.76|14780.76|0
1642412720000|2022-01-17 09:45:20|14778.8|14778.8|14775.53|14775.53|14778.8|14778.8|14775.53|14775.53|0
1642412750000|2022-01-17 09:45:50|14773.4|14773.4|14770.54|14770.54|14773.4|14773.4|14769.47|14769.47|0
1642412760000|2022-01-17 09:46:00|14772.5|14772.5|14771.97|14771.97|14772.5|14772.5|14771.97|14771.97|0
1642412770000|2022-01-17 09:46:10|14770.59|14770.59|14770.05|14770.05|14770.59|14770.59|14769.52|14769.52|0
1642412780000|2022-01-17 09:46:20|14769.52|14769.52|14770.69|14770.69|14771.76|14771.76|14768.32|14768.32|0
1642412790000|2022-01-17 09:46:30|14770.16|14770.16|14770.69|14770.69|14770.69|14770.69|14770.16|14770.16|0
1642412810000|2022-01-17 09:46:50|14772.66|14772.66|14772.66|14772.66|14772.66|14772.66|14772.66|14772.66|0
1642412820000|2022-01-17 09:47:00|14775.32|14775.32|14775.32|14775.32|14775.32|14775.32|14775.32|14775.32|0
1642412840000|2022-01-17 09:47:20|14776.55|14776.55|14776.55|14776.55|14776.55|14776.55|14776.55|14776.55|0
1642412890000|2022-01-17 09:48:10|14782.44|14782.44|14782.44|14782.44|14782.44|14782.44|14782.44|14782.44|0
1642412910000|2022-01-17 09:48:30|14784.83|14784.83|14787.23|14787.23|14787.23|14787.23|14784.83|14784.83|0
1642412940000|2022-01-17 09:49:00|14785.84|14785.84|14785.31|14785.31|14787.81|14787.81|14785.31|14785.31|0
1642412970000|2022-01-17 09:49:30|14791.2|14791.2|14789.24|14789.24|14791.2|14791.2|14789.24|14789.24|0
1642412980000|2022-01-17 09:49:40|14793.16|14793.16|14787.27|14787.27|14793.16|14793.16|14787.27|14787.27|0
1642412990000|2022-01-17 09:49:50|14785.31|14785.31|14779.86|14779.86|14787.27|14787.27|14777.9|14777.9|0
1642413000000|2022-01-17 09:50:00|14781.82|14781.82|14781.82|14781.82|14781.82|14781.82|14781.82|14781.82|0
1642413030000|2022-01-17 09:50:30|14779.86|14779.86|14779.86|14779.86|14779.86|14779.86|14779.86|14779.86|0
1642413040000|2022-01-17 09:50:40|14781.82|14781.82|14784.22|14784.22|14784.22|14784.22|14781.82|14781.82|0
1642413060000|2022-01-17 09:51:00|14785.6|14785.6|14785.6|14785.6|14785.6|14785.6|14785.6|14785.6|0
1642413110000|2022-01-17 09:51:50|14789.53|14789.53|14795.42|14795.42|14795.42|14795.42|14789.53|14789.53|0
1642413120000|2022-01-17 09:52:00|14787.57|14787.57|14787.57|14787.57|14787.57|14787.57|14787.57|14787.57|0
1642413140000|2022-01-17 09:52:20|14785.6|14785.6|14782.84|14782.84|14785.6|14785.6|14782.84|14782.84|0
1642413170000|2022-01-17 09:52:50|14780.87|14780.87|14778.91|14778.91|14780.87|14780.87|14778.91|14778.91|0
1642413180000|2022-01-17 09:53:00|14776.95|14776.95|14776.95|14776.95|14776.95|14776.95|14776.95|14776.95|0
1642413190000|2022-01-17 09:53:10|14774.55|14774.55|14774.55|14774.55|14774.55|14774.55|14774.55|14774.55|0
1642413200000|2022-01-17 09:53:20|14775.62|14775.62|14775.62|14775.62|14775.62|14775.62|14775.62|14775.62|0
1642413210000|2022-01-17 09:53:30|14773.65|14773.65|14773.65|14773.65|14773.65|14773.65|14773.65|14773.65|0
1642413220000|2022-01-17 09:53:40|14771.69|14771.69|14771.69|14771.69|14771.69|14771.69|14771.69|14771.69|0
1642413240000|2022-01-17 09:54:00|14771|14771|14771|14771|14771|14771|14771|14771|0
1642413250000|2022-01-17 09:54:10|14770.31|14770.31|14771.69|14771.69|14771.69|14771.69|14770.31|14770.31|0
1642413260000|2022-01-17 09:54:20|14769.73|14769.73|14769.73|14769.73|14769.73|14769.73|14769.73|14769.73|0
1642413300000|2022-01-17 09:55:00|14770.93|14770.93|14772.12|14772.12|14772.12|14772.12|14770.93|14770.93|0
1642413360000|2022-01-17 09:56:00|14771.06|14771.06|14771.59|14771.59|14771.59|14771.59|14771.06|14771.06|0
1642413370000|2022-01-17 09:56:10|14772.79|14772.79|14772.79|14772.79|14772.79|14772.79|14772.79|14772.79|0
1642413390000|2022-01-17 09:56:30|14766.9|14766.9|14766.9|14766.9|14766.9|14766.9|14766.9|14766.9|0
1642413410000|2022-01-17 09:56:50|14765.7|14765.7|14765.7|14765.7|14765.7|14765.7|14765.7|14765.7|0
1642413420000|2022-01-17 09:57:00|14765.17|14765.17|14763.47|14763.47|14766.23|14766.23|14763.09|14763.09|0
1642413430000|2022-01-17 09:57:10|14764.16|14764.16|14762.77|14762.77|14764.16|14764.16|14762.77|14762.77|0
1642413460000|2022-01-17 09:57:40|14758.85|14758.85|14758.85|14758.85|14758.85|14758.85|14758.85|14758.85|0
1642413480000|2022-01-17 09:58:00|14757.78|14757.78|14757.78|14757.78|14757.78|14757.78|14757.78|14757.78|0
1642413490000|2022-01-17 09:58:10|14755.82|14755.82|14755.82|14755.82|14755.82|14755.82|14755.82|14755.82|0
1642413530000|2022-01-17 09:58:50|14756.51|14756.51|14761.13|14761.13|14761.13|14761.13|14756.51|14756.51|0
1642413550000|2022-01-17 09:59:10|14763.09|14763.09|14763.09|14763.09|14763.09|14763.09|14763.09|14763.09|0
1642413580000|2022-01-17 09:59:40|14764.48|14764.48|14764.48|14764.48|14764.48|14764.48|14764.48|14764.48|0
1642413590000|2022-01-17 09:59:50|14762.51|14762.51|14762.51|14762.51|14762.51|14762.51|14762.51|14762.51|0
1642413630000|2022-01-17 10:00:30|14764.48|14764.48|14764.48|14764.48|14764.48|14764.48|14764.48|14764.48|0
1642413670000|2022-01-17 10:01:10|14768.4|14768.4|14768.4|14768.4|14768.4|14768.4|14768.4|14768.4|0
1642413680000|2022-01-17 10:01:20|14770.36|14770.36|14770.36|14770.36|14770.36|14770.36|14770.36|14770.36|0
1642413720000|2022-01-17 10:02:00|14772.33|14772.33|14772.33|14772.33|14772.33|14772.33|14772.33|14772.33|0
1642413730000|2022-01-17 10:02:10|14776.25|14776.25|14776.25|14776.25|14776.25|14776.25|14776.25|14776.25|0
1642413740000|2022-01-17 10:02:20|14777.64|14777.64|14776.25|14776.25|14777.64|14777.64|14776.25|14776.25|0
1642413750000|2022-01-17 10:02:30|14780.18|14780.18|14778.22|14778.22|14780.18|14780.18|14778.22|14778.22|0
1642413800000|2022-01-17 10:03:20|14780.18|14780.18|14780.18|14780.18|14780.18|14780.18|14780.18|14780.18|0
1642413840000|2022-01-17 10:04:00|14779.36|14779.36|14779.36|14779.36|14779.36|14779.36|14779.36|14779.36|0
1642413890000|2022-01-17 10:04:50|14778.17|14778.17|14778.17|14778.17|14778.17|14778.17|14778.17|14778.17|0
1642413900000|2022-01-17 10:05:00|14774.24|14774.24|14776.2|14776.2|14776.2|14776.2|14774.24|14774.24|0
1642413920000|2022-01-17 10:05:20|14770.31|14770.31|14770.31|14770.31|14770.31|14770.31|14770.31|14770.31|0
1642413940000|2022-01-17 10:05:40|14764.42|14764.42|14765|14765|14766.39|14766.39|14764.42|14764.42|0
1642413970000|2022-01-17 10:06:10|14765.54|14765.54|14765.54|14765.54|14765.54|14765.54|14765.54|14765.54|0
1642414000000|2022-01-17 10:06:40|14766.73|14766.73|14766.73|14766.73|14766.73|14766.73|14766.73|14766.73|0
1642414010000|2022-01-17 10:06:50|14768.81|14768.81|14768.81|14768.81|14768.81|14768.81|14768.81|14768.81|0
1642414060000|2022-01-17 10:07:40|14770.77|14770.77|14772.74|14772.74|14772.74|14772.74|14770.77|14770.77|0
1642414090000|2022-01-17 10:08:10|14776.66|14776.66|14776.66|14776.66|14776.66|14776.66|14776.66|14776.66|0
1642414130000|2022-01-17 10:08:50|14775.46|14775.46|14775.46|14775.46|14775.46|14775.46|14775.46|14775.46|0
1642414290000|2022-01-17 10:11:30|14771.54|14771.54|14772.76|14772.76|14772.76|14772.76|14771.54|14771.54|0
1642414300000|2022-01-17 10:11:40|14771.38|14771.38|14771.38|14771.38|14771.38|14771.38|14771.38|14771.38|0
1642414350000|2022-01-17 10:12:30|14770.85|14770.85|14770.85|14770.85|14770.85|14770.85|14770.85|14770.85|0
1642414370000|2022-01-17 10:12:50|14774.77|14774.77|14774.77|14774.77|14774.77|14774.77|14774.77|14774.77|0
1642414390000|2022-01-17 10:13:10|14776.16|14776.16|14776.16|14776.16|14776.16|14776.16|14776.16|14776.16|0
1642414430000|2022-01-17 10:13:50|14772.81|14772.81|14772.81|14772.81|14772.81|14772.81|14772.81|14772.81|0
1642414440000|2022-01-17 10:14:00|14772.12|14772.12|14778.01|14778.01|14778.01|14778.01|14772.12|14772.12|0
1642414450000|2022-01-17 10:14:10|14777.6|14777.6|14778.87|14778.87|14783.49|14783.49|14775.64|14775.64|0
1642414460000|2022-01-17 10:14:20|14776.91|14776.91|14776.91|14776.91|14776.91|14776.91|14776.91|14776.91|0
1642414470000|2022-01-17 10:14:30|14774.95|14774.95|14774.95|14774.95|14774.95|14774.95|14774.95|14774.95|0
1642414490000|2022-01-17 10:14:50|14771.02|14771.02|14771.02|14771.02|14771.02|14771.02|14771.02|14771.02|0
1642414510000|2022-01-17 10:15:10|14769.06|14769.06|14769.06|14769.06|14769.06|14769.06|14769.06|14769.06|0
1642414540000|2022-01-17 10:15:40|14767.83|14767.83|14767.83|14767.83|14767.83|14767.83|14767.83|14767.83|0
1642414560000|2022-01-17 10:16:00|14769.8|14769.8|14769.8|14769.8|14769.8|14769.8|14769.8|14769.8|0
1642414590000|2022-01-17 10:16:30|14771.76|14771.76|14771.76|14771.76|14771.76|14771.76|14771.76|14771.76|0
1642414620000|2022-01-17 10:17:00|14772.29|14772.29|14771.76|14771.76|14772.29|14772.29|14771.76|14771.76|0
1642414640000|2022-01-17 10:17:20|14772.17|14772.17|14761.15|14761.15|14772.17|14772.17|14761.15|14761.15|0
1642414730000|2022-01-17 10:18:50|14760.46|14760.46|14760.46|14760.46|14760.46|14760.46|14760.46|14760.46|0
1642414740000|2022-01-17 10:19:00|14759.24|14759.24|14758.42|14758.42|14759.24|14759.24|14758.42|14758.42|0
1642414790000|2022-01-17 10:19:50|14757.73|14757.73|14757.73|14757.73|14757.73|14757.73|14757.73|14757.73|0
1642414800000|2022-01-17 10:20:00|14758.42|14758.42|14758.42|14758.42|14758.42|14758.42|14758.42|14758.42|0
1642414820000|2022-01-17 10:20:20|14757.04|14757.04|14754.96|14754.96|14757.04|14757.04|14754.96|14754.96|0
1642414840000|2022-01-17 10:20:40|14752.88|14752.88|14752.88|14752.88|14752.88|14752.88|14752.88|14752.88|0
1642414850000|2022-01-17 10:20:50|14756.81|14756.81|14760.73|14760.73|14760.73|14760.73|14756.81|14756.81|0
1642414860000|2022-01-17 10:21:00|14762.81|14762.81|14764.01|14764.01|14764.89|14764.89|14762.81|14762.81|0
1642414870000|2022-01-17 10:21:10|14765.97|14765.97|14764.59|14764.59|14765.97|14765.97|14764.59|14764.59|0
1642414890000|2022-01-17 10:21:30|14765.4|14765.4|14755.59|14755.59|14765.4|14765.4|14755.59|14755.59|0
1642414920000|2022-01-17 10:22:00|14754.21|14754.21|14753.51|14753.51|14754.21|14754.21|14753.51|14753.51|0
1642414980000|2022-01-17 10:23:00|14754.21|14754.21|14758.13|14758.13|14758.13|14758.13|14754.21|14754.21|0
1642415070000|2022-01-17 10:24:30|14750.28|14750.28|14748.32|14748.32|14750.28|14750.28|14748.32|14748.32|0
1642415100000|2022-01-17 10:25:00|14750.28|14750.28|14750.28|14750.28|14750.28|14750.28|14750.28|14750.28|0
1642415160000|2022-01-17 10:26:00|14750.97|14750.97|14750.97|14750.97|14750.97|14750.97|14750.97|14750.97|0
1642415180000|2022-01-17 10:26:20|14745.08|14745.08|14741.16|14741.16|14745.08|14745.08|14741.16|14741.16|0
1642415200000|2022-01-17 10:26:40|14741.85|14741.85|14741.85|14741.85|14741.85|14741.85|14741.85|14741.85|0
1642415220000|2022-01-17 10:27:00|14742.38|14742.38|14742.38|14742.38|14742.38|14742.38|14742.38|14742.38|0
1642415270000|2022-01-17 10:27:50|14748.27|14748.27|14748.27|14748.27|14748.27|14748.27|14748.27|14748.27|0
1642415310000|2022-01-17 10:28:30|14742.38|14742.38|14742.38|14742.38|14742.38|14742.38|14742.38|14742.38|0
1642415340000|2022-01-17 10:29:00|14741.55|14741.55|14733.13|14733.13|14741.55|14741.55|14733.13|14733.13|0
1642415350000|2022-01-17 10:29:10|14732.44|14732.44|14734.4|14734.4|14734.4|14734.4|14732.44|14732.44|0
1642415470000|2022-01-17 10:31:10|14733.98|14733.98|14733.98|14733.98|14733.98|14733.98|14733.98|14733.98|0
1642415530000|2022-01-17 10:32:10|14735.65|14735.65|14735.65|14735.65|14735.65|14735.65|14735.65|14735.65|0
1642415560000|2022-01-17 10:32:40|14736.19|14736.19|14736.19|14736.19|14736.19|14736.19|14736.19|14736.19|0
1642415610000|2022-01-17 10:33:30|14735.49|14735.49|14732.72|14732.72|14735.49|14735.49|14732.72|14732.72|0
1642415630000|2022-01-17 10:33:50|14728.8|14728.8|14726.84|14726.84|14728.8|14728.8|14726.84|14726.84|0
1642415650000|2022-01-17 10:34:10|14724.87|14724.87|14720.95|14720.95|14724.87|14724.87|14720.95|14720.95|0
1642415680000|2022-01-17 10:34:40|14720.25|14720.25|14718.87|14718.87|14720.25|14720.25|14718.87|14718.87|0
1642415720000|2022-01-17 10:35:20|14716.91|14716.91|14722.8|14722.8|14722.8|14722.8|14716.91|14716.91|0
1642415730000|2022-01-17 10:35:30|14721.6|14721.6|14721.6|14721.6|14721.6|14721.6|14721.6|14721.6|0
1642415750000|2022-01-17 10:35:50|14725.52|14725.52|14725.52|14725.52|14725.52|14725.52|14725.52|14725.52|0
1642415760000|2022-01-17 10:36:00|14723.89|14723.89|14723.89|14723.89|14723.89|14723.89|14723.89|14723.89|0
1642415820000|2022-01-17 10:37:00|14727.82|14727.82|14727.82|14727.82|14727.82|14727.82|14727.82|14727.82|0
1642415840000|2022-01-17 10:37:20|14731.74|14731.74|14731.74|14731.74|14731.74|14731.74|14731.74|14731.74|0
1642415850000|2022-01-17 10:37:30|14735.67|14735.67|14735.67|14735.67|14735.67|14735.67|14735.67|14735.67|0
1642415880000|2022-01-17 10:38:00|14736.36|14736.36|14736.36|14736.36|14736.89|14736.89|14736.36|14736.36|0
1642415970000|2022-01-17 10:39:30|14744.21|14744.21|14744.21|14744.21|14744.21|14744.21|14744.21|14744.21|0
1642416010000|2022-01-17 10:40:10|14740.29|14740.29|14740.29|14740.29|14740.29|14740.29|14740.29|14740.29|0
1642416040000|2022-01-17 10:40:40|14748.14|14748.14|14748.14|14748.14|14748.14|14748.14|14748.14|14748.14|0
1642416050000|2022-01-17 10:40:50|14752.07|14752.07|14752.07|14752.07|14752.07|14752.07|14752.07|14752.07|0
1642416080000|2022-01-17 10:41:20|14751.37|14751.37|14751.37|14751.37|14751.37|14751.37|14751.37|14751.37|0
1642416120000|2022-01-17 10:42:00|14753.34|14753.34|14753.34|14753.34|14753.34|14753.34|14753.34|14753.34|0
1642416130000|2022-01-17 10:42:10|14755.3|14755.3|14755.3|14755.3|14755.3|14755.3|14755.3|14755.3|0
1642416140000|2022-01-17 10:42:20|14761.19|14761.19|14757.26|14757.26|14761.19|14761.19|14757.26|14757.26|0
1642416180000|2022-01-17 10:43:00|14753.34|14753.34|14752.64|14752.64|14753.34|14753.34|14752.64|14752.64|0
1642416240000|2022-01-17 10:44:00|14750.55|14750.55|14744.67|14744.67|14750.55|14750.55|14744.67|14744.67|0
1642416250000|2022-01-17 10:44:10|14745.36|14745.36|14745.36|14745.36|14745.36|14745.36|14745.36|14745.36|0
1642416260000|2022-01-17 10:44:20|14744.67|14744.67|14744.67|14744.67|14744.67|14744.67|14744.67|14744.67|0
1642416360000|2022-01-17 10:46:00|14746.63|14746.63|14746.63|14746.63|14746.63|14746.63|14746.63|14746.63|0
1642416400000|2022-01-17 10:46:40|14752.52|14752.52|14752.52|14752.52|14752.52|14752.52|14752.52|14752.52|0
1642416410000|2022-01-17 10:46:50|14754.48|14754.48|14754.48|14754.48|14754.48|14754.48|14754.48|14754.48|0
1642416420000|2022-01-17 10:47:00|14746.63|14746.63|14747.32|14747.32|14747.32|14747.32|14746.63|14746.63|0
1642416440000|2022-01-17 10:47:20|14745.36|14745.36|14745.36|14745.36|14745.36|14745.36|14745.36|14745.36|0
1642416460000|2022-01-17 10:47:40|14741.68|14741.68|14741.68|14741.68|14741.68|14741.68|14741.68|14741.68|0
1642416480000|2022-01-17 10:48:00|14745.61|14745.61|14745.61|14745.61|14745.61|14745.61|14745.61|14745.61|0
1642416520000|2022-01-17 10:48:40|14749.54|14749.54|14749.54|14749.54|14749.54|14749.54|14749.54|14749.54|0
1642416530000|2022-01-17 10:48:50|14751.5|14751.5|14751.5|14751.5|14751.5|14751.5|14751.5|14751.5|0
1642416560000|2022-01-17 10:49:20|14750.3|14750.3|14750.3|14750.3|14750.3|14750.3|14749.61|14749.61|0
1642416570000|2022-01-17 10:49:30|14749.61|14749.61|14749.61|14749.61|14749.61|14749.61|14749.61|14749.61|0
1642416590000|2022-01-17 10:49:50|14748.22|14748.22|14748.22|14748.22|14748.22|14748.22|14748.22|14748.22|0
1642416600000|2022-01-17 10:50:00|14750.19|14750.19|14750.19|14750.19|14750.19|14750.19|14750.19|14750.19|0
1642416610000|2022-01-17 10:50:10|14752.15|14752.15|14752.15|14752.15|14752.15|14752.15|14752.15|14752.15|0
1642416670000|2022-01-17 10:51:10|14756.08|14756.08|14756.08|14756.08|14756.08|14756.08|14756.08|14756.08|0
1642416690000|2022-01-17 10:51:30|14760|14760|14760.69|14760.69|14762.08|14762.08|14760|14760|0
1642416720000|2022-01-17 10:52:00|14768.55|14768.55|14772.47|14772.47|14772.47|14772.47|14768.55|14768.55|0
1642416750000|2022-01-17 10:52:30|14773.16|14773.16|14773.16|14773.16|14773.16|14773.16|14773.16|14773.16|0
1642416760000|2022-01-17 10:52:40|14775.13|14775.13|14775.82|14775.82|14775.82|14775.82|14775.13|14775.13|0
1642416830000|2022-01-17 10:53:50|14773.86|14773.86|14771.89|14771.89|14773.86|14773.86|14771.89|14771.89|0
1642416840000|2022-01-17 10:54:00|14773.86|14773.86|14775.82|14775.82|14775.82|14775.82|14773.86|14773.86|0
1642416870000|2022-01-17 10:54:30|14773.86|14773.86|14773.86|14773.86|14773.86|14773.86|14773.86|14773.86|0
1642416910000|2022-01-17 10:55:10|14779.75|14779.75|14781.71|14781.71|14781.71|14781.71|14779.75|14779.75|0
1642416920000|2022-01-17 10:55:20|14787.6|14787.6|14787.6|14787.6|14787.6|14787.6|14787.6|14787.6|0
1642416940000|2022-01-17 10:55:40|14788.8|14788.8|14788.8|14788.8|14788.8|14788.8|14788.8|14788.8|0
1642416950000|2022-01-17 10:55:50|14796.65|14796.65|14794.69|14794.69|14796.65|14796.65|14794.69|14794.69|0
1642416960000|2022-01-17 10:56:00|14793.99|14793.99|14799.12|14799.12|14799.81|14799.81|14793.99|14793.99|0
1642416970000|2022-01-17 10:56:10|14795.19|14795.19|14795.19|14795.19|14795.19|14795.19|14795.19|14795.19|0
1642416990000|2022-01-17 10:56:30|14799.12|14799.12|14799.12|14799.12|14799.12|14799.12|14799.12|14799.12|0
1642417000000|2022-01-17 10:56:40|14801.08|14801.08|14801.08|14801.08|14801.08|14801.08|14801.08|14801.08|0
1642417020000|2022-01-17 10:57:00|14803.04|14803.04|14806.97|14806.97|14806.97|14806.97|14803.04|14803.04|0
1642417030000|2022-01-17 10:57:10|14810.9|14810.9|14814.82|14814.82|14814.82|14814.82|14810.9|14810.9|0
1642417060000|2022-01-17 10:57:40|14816.78|14816.78|14812.86|14812.86|14816.78|14816.78|14810.9|14810.9|0
1642417070000|2022-01-17 10:57:50|14810.9|14810.9|14810.9|14810.9|14810.9|14810.9|14810.9|14810.9|0
1642417090000|2022-01-17 10:58:10|14808.93|14808.93|14808.93|14808.93|14808.93|14808.93|14808.93|14808.93|0
1642417160000|2022-01-17 10:59:20|14803.04|14803.04|14805.01|14805.01|14808.93|14808.93|14803.04|14803.04|0
1642417190000|2022-01-17 10:59:50|14808.93|14808.93|14808.93|14808.93|14808.93|14808.93|14808.93|14808.93|0
1642417200000|2022-01-17 11:00:00|14811.01|14811.01|14810.32|14810.32|14812.39|14812.39|14810.32|14810.32|0
1642417210000|2022-01-17 11:00:10|14809.62|14809.62|14810.32|14810.32|14810.32|14810.32|14809.62|14809.62|0
1642417220000|2022-01-17 11:00:20|14808.35|14808.35|14808.35|14808.35|14808.35|14808.35|14808.35|14808.35|0
1642417230000|2022-01-17 11:00:30|14814.24|14814.24|14816.21|14816.21|14816.21|14816.21|14814.24|14814.24|0
1642417250000|2022-01-17 11:00:50|14812.28|14812.28|14810.32|14810.32|14812.28|14812.28|14810.32|14810.32|0
1642417300000|2022-01-17 11:01:40|14809.91|14809.91|14809.91|14809.91|14809.91|14809.91|14809.91|14809.91|0
1642417310000|2022-01-17 11:01:50|14810.72|14810.72|14810.72|14810.72|14810.72|14810.72|14810.72|14810.72|0
1642417320000|2022-01-17 11:02:00|14808.76|14808.76|14808.76|14808.76|14808.76|14808.76|14808.76|14808.76|0
1642417350000|2022-01-17 11:02:30|14812.69|14812.69|14812.69|14812.69|14812.69|14812.69|14812.69|14812.69|0
1642417370000|2022-01-17 11:02:50|14814.65|14814.65|14818.58|14818.58|14818.58|14818.58|14814.65|14814.65|0
1642417390000|2022-01-17 11:03:10|14810.72|14810.72|14810.72|14810.72|14810.72|14810.72|14810.72|14810.72|0
1642417400000|2022-01-17 11:03:20|14818.58|14818.58|14820.54|14820.54|14820.54|14820.54|14812.69|14812.69|0
1642417430000|2022-01-17 11:03:50|14819.85|14819.85|14821.81|14821.81|14821.81|14821.81|14819.85|14819.85|0
1642417440000|2022-01-17 11:04:00|14817.88|14817.88|14817.88|14817.88|14821.81|14821.81|14812|14812|0
1642417460000|2022-01-17 11:04:20|14821.81|14821.81|14823.77|14823.77|14823.77|14823.77|14821.81|14821.81|0
1642417470000|2022-01-17 11:04:30|14815.92|14815.92|14815.92|14815.92|14815.92|14815.92|14815.92|14815.92|0
1642417500000|2022-01-17 11:05:00|14817.31|14817.31|14818|14818|14818|14818|14817.31|14817.31|0
1642417510000|2022-01-17 11:05:10|14817.31|14817.31|14820.54|14820.54|14820.54|14820.54|14816.61|14816.61|0
1642417540000|2022-01-17 11:05:40|14824.47|14824.47|14820.54|14820.54|14832.32|14832.32|14820.54|14820.54|0
1642417550000|2022-01-17 11:05:50|14822.5|14822.5|14821.28|14821.28|14826.43|14826.43|14821.28|14821.28|0
1642417560000|2022-01-17 11:06:00|14821.97|14821.97|14821.97|14821.97|14821.97|14821.97|14821.97|14821.97|0
1642417580000|2022-01-17 11:06:20|14822.66|14822.66|14822.66|14822.66|14822.66|14822.66|14822.66|14822.66|0
1642417600000|2022-01-17 11:06:40|14826.59|14826.59|14826.59|14826.59|14826.59|14826.59|14826.59|14826.59|0
1642417620000|2022-01-17 11:07:00|14828.26|14828.26|14829.1|14829.1|14829.1|14829.1|14828.26|14828.26|0
1642417660000|2022-01-17 11:07:40|14825.17|14825.17|14825.17|14825.17|14825.17|14825.17|14825.17|14825.17|0
1642417720000|2022-01-17 11:08:40|14829.1|14829.1|14829.1|14829.1|14829.1|14829.1|14829.1|14829.1|0
1642417760000|2022-01-17 11:09:20|14833.02|14833.02|14833.02|14833.02|14833.02|14833.02|14833.02|14833.02|0
1642417810000|2022-01-17 11:10:10|14842.84|14842.84|14842.84|14842.84|14842.84|14842.84|14842.84|14842.84|0
1642417860000|2022-01-17 11:11:00|14848.73|14848.73|14848.73|14848.73|14848.73|14848.73|14848.73|14848.73|0
1642417870000|2022-01-17 11:11:10|14850.69|14850.69|14850.69|14850.69|14850.69|14850.69|14848.73|14848.73|0
1642417890000|2022-01-17 11:11:30|14848.73|14848.73|14842.84|14842.84|14850.69|14850.69|14842.84|14842.84|0
1642417900000|2022-01-17 11:11:40|14848.73|14848.73|14848.73|14848.73|14848.73|14848.73|14848.73|14848.73|0
1642417980000|2022-01-17 11:13:00|14850.69|14850.69|14850.69|14850.69|14850.69|14850.69|14850.69|14850.69|0
1642418000000|2022-01-17 11:13:20|14844.8|14844.8|14844.8|14844.8|14844.8|14844.8|14844.8|14844.8|0
1642418020000|2022-01-17 11:13:40|14844.11|14844.11|14844.11|14844.11|14844.11|14844.11|14844.11|14844.11|0
1642418030000|2022-01-17 11:13:50|14846.07|14846.07|14847.2|14847.2|14848.03|14848.03|14846.07|14846.07|0
1642418060000|2022-01-17 11:14:20|14849.16|14849.16|14849.16|14849.16|14849.16|14849.16|14849.16|14849.16|0
1642418070000|2022-01-17 11:14:30|14851.12|14851.12|14847.2|14847.2|14851.12|14851.12|14847.2|14847.2|0
1642418080000|2022-01-17 11:14:40|14849.16|14849.16|14860.94|14860.94|14870.75|14870.75|14849.16|14849.16|0
1642418090000|2022-01-17 11:14:50|14862.9|14862.9|14870.75|14870.75|14870.75|14870.75|14862.9|14862.9|0
1642418100000|2022-01-17 11:15:00|14872.72|14872.72|14870.75|14870.75|14872.72|14872.72|14870.75|14870.75|0
1642418110000|2022-01-17 11:15:10|14866.83|14866.83|14860.94|14860.94|14866.83|14866.83|14855.05|14855.05|0
1642418170000|2022-01-17 11:16:10|14861.63|14861.63|14861.63|14861.63|14861.63|14861.63|14861.63|14861.63|0
1642418190000|2022-01-17 11:16:30|14862.45|14862.45|14862.45|14862.45|14862.45|14862.45|14862.45|14862.45|0
1642418200000|2022-01-17 11:16:40|14860.49|14860.49|14860.49|14860.49|14860.49|14860.49|14860.49|14860.49|0
1642418210000|2022-01-17 11:16:50|14862.45|14862.45|14859.21|14859.21|14862.45|14862.45|14858.52|14858.52|0
1642418220000|2022-01-17 11:17:00|14861.18|14861.18|14863.14|14863.14|14863.14|14863.14|14861.18|14861.18|0
1642418230000|2022-01-17 11:17:10|14865.1|14865.1|14865.1|14865.1|14865.1|14865.1|14865.1|14865.1|0
1642418240000|2022-01-17 11:17:20|14863.14|14863.14|14863.14|14863.14|14863.14|14863.14|14863.14|14863.14|0
1642418270000|2022-01-17 11:17:50|14867.07|14867.07|14867.07|14867.07|14867.07|14867.07|14867.07|14867.07|0
1642418280000|2022-01-17 11:18:00|14865.1|14865.1|14865.1|14865.1|14865.1|14865.1|14865.1|14865.1|0
1642418290000|2022-01-17 11:18:10|14867.07|14867.07|14867.07|14867.07|14867.07|14867.07|14867.07|14867.07|0
1642418310000|2022-01-17 11:18:30|14863.14|14863.14|14863.14|14863.14|14863.14|14863.14|14863.14|14863.14|0
1642418350000|2022-01-17 11:19:10|14867.07|14867.07|14867.07|14867.07|14867.07|14867.07|14867.07|14867.07|0
1642418370000|2022-01-17 11:19:30|14865.1|14865.1|14865.1|14865.1|14865.1|14865.1|14865.1|14865.1|0
1642418390000|2022-01-17 11:19:50|14863.14|14863.14|14863.14|14863.14|14863.14|14863.14|14863.14|14863.14|0
1642418400000|2022-01-17 11:20:00|14861.18|14861.18|14861.18|14861.18|14861.18|14861.18|14861.18|14861.18|0
1642418410000|2022-01-17 11:20:10|14865.1|14865.1|14865.1|14865.1|14865.1|14865.1|14863.14|14863.14|0
1642418420000|2022-01-17 11:20:20|14866.49|14866.49|14866.49|14866.49|14866.49|14866.49|14866.49|14866.49|0
1642418460000|2022-01-17 11:21:00|14868.45|14868.45|14864.52|14864.52|14868.45|14868.45|14864.52|14864.52|0
1642418490000|2022-01-17 11:21:30|14866.49|14866.49|14862.56|14862.56|14866.49|14866.49|14860.6|14860.6|0
1642418500000|2022-01-17 11:21:40|14864.64|14864.64|14864.64|14864.64|14864.64|14864.64|14864.64|14864.64|0
1642418510000|2022-01-17 11:21:50|14865.33|14865.33|14865.33|14865.33|14865.33|14865.33|14865.33|14865.33|0
1642418550000|2022-01-17 11:22:30|14866.4|14866.4|14872.29|14872.29|14872.29|14872.29|14866.4|14866.4|0
1642418570000|2022-01-17 11:22:50|14874.25|14874.25|14874.25|14874.25|14874.25|14874.25|14874.25|14874.25|0
1642418580000|2022-01-17 11:23:00|14876.21|14876.21|14878.29|14878.29|14878.29|14878.29|14876.21|14876.21|0
1642418640000|2022-01-17 11:24:00|14880.25|14880.25|14882.21|14882.21|14882.21|14882.21|14880.25|14880.25|0
1642418660000|2022-01-17 11:24:20|14880.25|14880.25|14878.29|14878.29|14880.25|14880.25|14870.44|14870.44|0
1642418670000|2022-01-17 11:24:30|14878.98|14878.98|14878.98|14878.98|14878.98|14878.98|14878.98|14878.98|0
1642418690000|2022-01-17 11:24:50|14875.05|14875.05|14875.05|14875.05|14875.05|14875.05|14875.05|14875.05|0
1642418800000|2022-01-17 11:26:40|14873.09|14873.09|14873.09|14873.09|14873.09|14873.09|14873.09|14873.09|0
1642418840000|2022-01-17 11:27:20|14871.13|14871.13|14869.16|14869.16|14871.13|14871.13|14869.16|14869.16|0
1642418940000|2022-01-17 11:29:00|14867.2|14867.2|14867.2|14867.2|14869.16|14869.16|14867.2|14867.2|0
1642418970000|2022-01-17 11:29:30|14866.39|14866.39|14870.31|14870.31|14870.31|14870.31|14866.39|14866.39|0
1642418980000|2022-01-17 11:29:40|14872.27|14872.27|14872.27|14872.27|14874.24|14874.24|14872.27|14872.27|0
1642419050000|2022-01-17 11:30:50|14868.35|14868.35|14868.35|14868.35|14868.35|14868.35|14868.35|14868.35|0
1642419060000|2022-01-17 11:31:00|14869.73|14869.73|14869.04|14869.04|14869.73|14869.73|14869.04|14869.04|0
1642419080000|2022-01-17 11:31:20|14871|14871|14871|14871|14871|14871|14871|14871|0
1642419090000|2022-01-17 11:31:30|14869.04|14869.04|14869.04|14869.04|14869.04|14869.04|14869.04|14869.04|0
1642419130000|2022-01-17 11:32:10|14871|14871|14871|14871|14871|14871|14871|14871|0
1642419220000|2022-01-17 11:33:40|14867.08|14867.08|14867.08|14867.08|14867.08|14867.08|14867.08|14867.08|0
1642419280000|2022-01-17 11:34:40|14867.77|14867.77|14867.77|14867.77|14867.77|14867.77|14867.77|14867.77|0
1642419330000|2022-01-17 11:35:30|14869.73|14869.73|14869.73|14869.73|14869.73|14869.73|14869.73|14869.73|0
1642419380000|2022-01-17 11:36:20|14867.77|14867.77|14863.84|14863.84|14867.77|14867.77|14863.84|14863.84|0
1642419400000|2022-01-17 11:36:40|14867.77|14867.77|14867.77|14867.77|14867.77|14867.77|14867.77|14867.77|0
1642419440000|2022-01-17 11:37:20|14863.84|14863.84|14861.88|14861.88|14863.84|14863.84|14861.88|14861.88|0
1642419550000|2022-01-17 11:39:10|14859.92|14859.92|14859.92|14859.92|14859.92|14859.92|14854.03|14854.03|0
1642419580000|2022-01-17 11:39:40|14857.52|14857.52|14857.52|14857.52|14857.52|14857.52|14857.52|14857.52|0
1642419590000|2022-01-17 11:39:50|14855.56|14855.56|14855.56|14855.56|14855.56|14855.56|14855.56|14855.56|0
1642419610000|2022-01-17 11:40:10|14853.6|14853.6|14855.56|14855.56|14855.56|14855.56|14853.6|14853.6|0
1642419690000|2022-01-17 11:41:30|14857.63|14857.63|14855.56|14855.56|14857.63|14857.63|14855.56|14855.56|0
1642419700000|2022-01-17 11:41:40|14856.25|14856.25|14858.21|14858.21|14858.21|14858.21|14856.25|14856.25|0
1642419710000|2022-01-17 11:41:50|14856.25|14856.25|14856.25|14856.25|14856.25|14856.25|14856.25|14856.25|0
1642419750000|2022-01-17 11:42:30|14858.21|14858.21|14862.14|14862.14|14862.14|14862.14|14858.21|14858.21|0
1642419800000|2022-01-17 11:43:20|14862.83|14862.83|14863.52|14863.52|14863.52|14863.52|14862.83|14862.83|0
1642419810000|2022-01-17 11:43:30|14869.41|14869.41|14869.41|14869.41|14869.41|14869.41|14869.41|14869.41|0
1642419900000|2022-01-17 11:45:00|14871.38|14871.38|14871.43|14871.43|14871.43|14871.43|14869.41|14869.41|0
1642419910000|2022-01-17 11:45:10|14871.84|14871.84|14871.84|14871.84|14871.84|14871.84|14871.84|14871.84|0
1642419930000|2022-01-17 11:45:30|14869.87|14869.87|14869.87|14869.87|14869.87|14869.87|14869.87|14869.87|0
1642419960000|2022-01-17 11:46:00|14870.57|14870.57|14870.57|14870.57|14870.57|14870.57|14870.57|14870.57|0
1642419970000|2022-01-17 11:46:10|14866.64|14866.64|14866.64|14866.64|14866.64|14866.64|14866.64|14866.64|0
1642419990000|2022-01-17 11:46:30|14868.02|14868.02|14868.02|14868.02|14868.02|14868.02|14868.02|14868.02|0
1642420030000|2022-01-17 11:47:10|14866.06|14866.06|14866.06|14866.06|14866.06|14866.06|14866.06|14866.06|0
1642420080000|2022-01-17 11:48:00|14868.02|14868.02|14860.17|14860.17|14868.02|14868.02|14860.17|14860.17|0
1642420090000|2022-01-17 11:48:10|14868.02|14868.02|14866.06|14866.06|14868.02|14868.02|14866.06|14866.06|0
1642420100000|2022-01-17 11:48:20|14863.39|14863.39|14863.93|14863.93|14863.93|14863.93|14863.39|14863.39|0
1642420140000|2022-01-17 11:49:00|14863.24|14863.24|14863.93|14863.93|14863.93|14863.93|14863.24|14863.24|0
1642420180000|2022-01-17 11:49:40|14858.04|14858.04|14858.04|14858.04|14858.04|14858.04|14858.04|14858.04|0
1642420190000|2022-01-17 11:49:50|14861.8|14861.8|14860.13|14860.13|14861.8|14861.8|14860.13|14860.13|0
1642420200000|2022-01-17 11:50:00|14860.96|14860.96|14860.96|14860.96|14860.96|14860.96|14860.96|14860.96|0
1642420230000|2022-01-17 11:50:30|14862.35|14862.35|14862.35|14862.35|14862.35|14862.35|14862.35|14862.35|0
1642420290000|2022-01-17 11:51:30|14864.31|14864.31|14866.27|14866.27|14866.27|14866.27|14864.31|14864.31|0
1642420300000|2022-01-17 11:51:40|14865.58|14865.58|14865.58|14865.58|14865.58|14865.58|14865.58|14865.58|0
1642420350000|2022-01-17 11:52:30|14866.78|14866.78|14866.78|14866.78|14866.78|14866.78|14866.78|14866.78|0
1642420440000|2022-01-17 11:54:00|14874.63|14874.63|14868.74|14868.74|14874.63|14874.63|14868.74|14868.74|0
1642420480000|2022-01-17 11:54:40|14870.42|14870.42|14870.42|14870.42|14870.42|14870.42|14870.42|14870.42|0
1642420500000|2022-01-17 11:55:00|14868.45|14868.45|14869.27|14869.27|14869.27|14869.27|14868.45|14868.45|0
1642420560000|2022-01-17 11:56:00|14869.96|14869.96|14871.35|14871.35|14871.35|14871.35|14869.96|14869.96|0
1642420610000|2022-01-17 11:56:50|14872.04|14872.04|14872.04|14872.04|14872.04|14872.04|14872.04|14872.04|0
1642420620000|2022-01-17 11:57:00|14875.96|14875.96|14875.96|14875.96|14875.96|14875.96|14875.96|14875.96|0
1642420640000|2022-01-17 11:57:20|14877.93|14877.93|14875.96|14875.96|14877.93|14877.93|14875.96|14875.96|0
1642420750000|2022-01-17 11:59:10|14874|14874|14870.07|14870.07|14874|14874|14870.07|14870.07|0
1642420770000|2022-01-17 11:59:30|14869.54|14869.54|14869.54|14869.54|14869.54|14869.54|14869.54|14869.54|0
1642420860000|2022-01-17 12:01:00|14873.47|14873.47|14873.47|14873.47|14873.47|14873.47|14873.47|14873.47|0
1642420900000|2022-01-17 12:01:40|14875.43|14875.43|14875.43|14875.43|14875.43|14875.43|14875.43|14875.43|0
1642421000000|2022-01-17 12:03:20|14876.25|14876.25|14880.17|14880.17|14880.17|14880.17|14876.25|14876.25|0
1642421010000|2022-01-17 12:03:30|14882.14|14882.14|14889.99|14889.99|14889.99|14889.99|14882.14|14882.14|0
1642421030000|2022-01-17 12:03:50|14893.91|14893.91|14889.99|14889.99|14893.91|14893.91|14889.99|14889.99|0
1642421080000|2022-01-17 12:04:40|14888.03|14888.03|14888.03|14888.03|14888.03|14888.03|14888.03|14888.03|0
1642421130000|2022-01-17 12:05:30|14886.06|14886.06|14886.06|14886.06|14886.06|14886.06|14886.06|14886.06|0
1642421140000|2022-01-17 12:05:40|14882.14|14882.14|14876.25|14876.25|14882.14|14882.14|14870.36|14870.36|0
1642421150000|2022-01-17 12:05:50|14878.21|14878.21|14878.21|14878.21|14878.21|14878.21|14878.21|14878.21|0
1642421160000|2022-01-17 12:06:00|14882.14|14882.14|14882.14|14882.14|14882.14|14882.14|14882.14|14882.14|0
1642421190000|2022-01-17 12:06:30|14878.21|14878.21|14876.25|14876.25|14878.21|14878.21|14876.25|14876.25|0
1642421230000|2022-01-17 12:07:10|14876.78|14876.78|14877.85|14877.85|14877.85|14877.85|14876.78|14876.78|0
1642421330000|2022-01-17 12:08:50|14875.88|14875.88|14875.88|14875.88|14875.88|14875.88|14875.88|14875.88|0
1642421360000|2022-01-17 12:09:20|14876.58|14876.58|14877.27|14877.27|14877.96|14877.96|14876.58|14876.58|0
1642421400000|2022-01-17 12:10:00|14885.12|14885.12|14885.12|14885.12|14885.12|14885.12|14885.12|14885.12|0
1642421420000|2022-01-17 12:10:20|14883.16|14883.16|14883.16|14883.16|14883.16|14883.16|14883.16|14883.16|0
1642421490000|2022-01-17 12:11:30|14881.19|14881.19|14879.23|14879.23|14881.19|14881.19|14879.23|14879.23|0
1642421620000|2022-01-17 12:13:40|14880.05|14880.05|14880.05|14880.05|14880.05|14880.05|14880.05|14880.05|0
1642421630000|2022-01-17 12:13:50|14882.01|14882.01|14882.01|14882.01|14882.01|14882.01|14882.01|14882.01|0
1642421640000|2022-01-17 12:14:00|14883.97|14883.97|14885.94|14885.94|14885.94|14885.94|14883.97|14883.97|0
1642421660000|2022-01-17 12:14:20|14889.86|14889.86|14889.86|14889.86|14889.86|14889.86|14889.86|14889.86|0
1642421670000|2022-01-17 12:14:30|14889.17|14889.17|14889.17|14889.17|14889.17|14889.17|14889.17|14889.17|0
1642421690000|2022-01-17 12:14:50|14888.1|14888.1|14888.1|14888.1|14888.1|14888.1|14888.1|14888.1|0
1642421700000|2022-01-17 12:15:00|14888.52|14888.52|14888.52|14888.52|14888.52|14888.52|14888.52|14888.52|0
1642421710000|2022-01-17 12:15:10|14889.06|14889.06|14889.06|14889.06|14889.06|14889.06|14889.06|14889.06|0
1642421720000|2022-01-17 12:15:20|14887.99|14887.99|14887.99|14887.99|14887.99|14887.99|14887.99|14887.99|0
1642421740000|2022-01-17 12:15:40|14888.52|14888.52|14888.52|14888.52|14888.52|14888.52|14888.52|14888.52|0
1642421760000|2022-01-17 12:16:00|14889.21|14889.21|14889.91|14889.91|14890.6|14890.6|14889.21|14889.21|0
1642421790000|2022-01-17 12:16:30|14885.98|14885.98|14885.98|14885.98|14885.98|14885.98|14885.98|14885.98|0
1642421800000|2022-01-17 12:16:40|14887.94|14887.94|14887.94|14887.94|14887.94|14887.94|14887.94|14887.94|0
1642422010000|2022-01-17 12:20:10|14888.36|14888.36|14888.36|14888.36|14888.36|14888.36|14888.36|14888.36|0
1642422030000|2022-01-17 12:20:30|14887.3|14887.3|14887.83|14887.83|14887.83|14887.83|14887.3|14887.3|0
1642422090000|2022-01-17 12:21:30|14878.01|14878.01|14878.01|14878.01|14878.01|14878.01|14878.01|14878.01|0
1642422160000|2022-01-17 12:22:40|14878.42|14878.42|14878.42|14878.42|14878.42|14878.42|14878.42|14878.42|0
1642422180000|2022-01-17 12:23:00|14876.46|14876.46|14876.46|14876.46|14876.46|14876.46|14876.46|14876.46|0
1642422210000|2022-01-17 12:23:30|14877.52|14877.52|14877.52|14877.52|14877.52|14877.52|14877.52|14877.52|0
1642422240000|2022-01-17 12:24:00|14879.49|14879.49|14879.49|14879.49|14879.49|14879.49|14879.49|14879.49|0
1642422280000|2022-01-17 12:24:40|14880.69|14880.69|14880.69|14880.69|14880.69|14880.69|14880.69|14880.69|0
1642422300000|2022-01-17 12:25:00|14878.72|14878.72|14878.72|14878.72|14878.72|14878.72|14878.72|14878.72|0
1642422320000|2022-01-17 12:25:20|14876.76|14876.76|14876.76|14876.76|14876.76|14876.76|14876.76|14876.76|0
1642422360000|2022-01-17 12:26:00|14877.45|14877.45|14877.45|14877.45|14877.45|14877.45|14877.45|14877.45|0
1642422390000|2022-01-17 12:26:30|14878.14|14878.14|14878.14|14878.14|14878.14|14878.14|14878.14|14878.14|0
1642422410000|2022-01-17 12:26:50|14876.18|14876.18|14876.18|14876.18|14876.18|14876.18|14876.18|14876.18|0
1642422430000|2022-01-17 12:27:10|14876.87|14876.87|14877.28|14877.28|14877.28|14877.28|14876.87|14876.87|0
1642422470000|2022-01-17 12:27:50|14885.13|14885.13|14885.13|14885.13|14885.13|14885.13|14885.13|14885.13|0
1642422480000|2022-01-17 12:28:00|14889.06|14889.06|14885.13|14885.13|14889.06|14889.06|14885.13|14885.13|0
1642422530000|2022-01-17 12:28:50|14886.52|14886.52|14886.52|14886.52|14886.52|14886.52|14886.52|14886.52|0
1642422540000|2022-01-17 12:29:00|14885.98|14885.98|14885.98|14885.98|14885.98|14885.98|14885.98|14885.98|0
1642422580000|2022-01-17 12:29:40|14886.4|14886.4|14886.4|14886.4|14886.4|14886.4|14886.4|14886.4|0
1642422590000|2022-01-17 12:29:50|14886.94|14886.94|14886.94|14886.94|14886.94|14886.94|14886.94|14886.94|0
1642422620000|2022-01-17 12:30:20|14887.63|14887.63|14887.63|14887.63|14887.63|14887.63|14887.63|14887.63|0
1642422630000|2022-01-17 12:30:30|14889.01|14889.01|14889.01|14889.01|14889.01|14889.01|14889.01|14889.01|0
1642422680000|2022-01-17 12:31:20|14888.32|14888.32|14888.32|14888.32|14888.32|14888.32|14888.32|14888.32|0
1642422690000|2022-01-17 12:31:30|14887.63|14887.63|14890.98|14890.98|14890.98|14890.98|14887.63|14887.63|0
1642422700000|2022-01-17 12:31:40|14891.51|14891.51|14893.11|14893.11|14893.11|14893.11|14891.51|14891.51|0
1642422710000|2022-01-17 12:31:50|14892.57|14892.57|14894|14894|14894|14894|14891.51|14891.51|0
1642422720000|2022-01-17 12:32:00|14895.07|14895.07|14895.07|14895.07|14895.07|14895.07|14895.07|14895.07|0
1642422730000|2022-01-17 12:32:10|14897.03|14897.03|14899|14899|14899|14899|14897.03|14897.03|0
1642422740000|2022-01-17 12:32:20|14897.03|14897.03|14895.07|14895.07|14897.03|14897.03|14895.07|14895.07|0
1642422810000|2022-01-17 12:33:30|14892.99|14892.99|14892.3|14892.3|14892.99|14892.99|14891.61|14891.61|0
1642422830000|2022-01-17 12:33:50|14891.61|14891.61|14890.92|14890.92|14892.3|14892.3|14890.92|14890.92|0
1642422840000|2022-01-17 12:34:00|14890.23|14890.23|14890.23|14890.23|14890.23|14890.23|14890.23|14890.23|0
1642422870000|2022-01-17 12:34:30|14889.53|14889.53|14890.23|14890.23|14890.23|14890.23|14889.53|14889.53|0
1642422890000|2022-01-17 12:34:50|14892.19|14892.19|14892.19|14892.19|14892.19|14892.19|14892.19|14892.19|0
1642422900000|2022-01-17 12:35:00|14890.23|14890.23|14886.3|14886.3|14890.23|14890.23|14886.3|14886.3|0
1642422910000|2022-01-17 12:35:10|14885.77|14885.77|14884.95|14884.95|14885.77|14885.77|14884.95|14884.95|0
1642422990000|2022-01-17 12:36:30|14886.91|14886.91|14886.91|14886.91|14886.91|14886.91|14886.91|14886.91|0
1642423000000|2022-01-17 12:36:40|14886.22|14886.22|14887.03|14887.03|14890.95|14890.95|14886.22|14886.22|0
1642423010000|2022-01-17 12:36:50|14890.95|14890.95|14890.95|14890.95|14890.95|14890.95|14890.95|14890.95|0
1642423020000|2022-01-17 12:37:00|14888.99|14888.99|14888.99|14888.99|14888.99|14888.99|14888.99|14888.99|0
1642423030000|2022-01-17 12:37:10|14892.92|14892.92|14892.92|14892.92|14892.92|14892.92|14892.92|14892.92|0
1642423090000|2022-01-17 12:38:10|14894.88|14894.88|14894.88|14894.88|14894.88|14894.88|14894.88|14894.88|0
1642423160000|2022-01-17 12:39:20|14888.99|14888.99|14892.92|14892.92|14892.92|14892.92|14888.99|14888.99|0
1642423190000|2022-01-17 12:39:50|14895.58|14895.58|14895.05|14895.05|14895.58|14895.58|14895.05|14895.05|0
1642423280000|2022-01-17 12:41:20|14895.88|14895.88|14895.88|14895.88|14895.88|14895.88|14895.88|14895.88|0
1642423320000|2022-01-17 12:42:00|14897.85|14897.85|14901.77|14901.77|14901.77|14901.77|14897.85|14897.85|0
1642423350000|2022-01-17 12:42:30|14903.74|14903.74|14903.74|14903.74|14903.74|14903.74|14903.74|14903.74|0
1642423380000|2022-01-17 12:43:00|14905.7|14905.7|14905.7|14905.7|14905.7|14905.7|14905.7|14905.7|0
1642423410000|2022-01-17 12:43:30|14907.83|14907.83|14907.3|14907.3|14907.83|14907.83|14907.3|14907.3|0
1642423450000|2022-01-17 12:44:10|14901.41|14901.41|14901.41|14901.41|14901.41|14901.41|14901.41|14901.41|0
1642423460000|2022-01-17 12:44:20|14899.28|14899.28|14899.28|14899.28|14899.28|14899.28|14899.28|14899.28|0
1642423470000|2022-01-17 12:44:30|14900.34|14900.34|14899.28|14899.28|14900.34|14900.34|14899.28|14899.28|0
1642423490000|2022-01-17 12:44:50|14900.11|14900.11|14900.11|14900.11|14900.11|14900.11|14900.11|14900.11|0
1642423500000|2022-01-17 12:45:00|14900.52|14900.52|14901.59|14901.59|14901.59|14901.59|14900.52|14900.52|0
1642423510000|2022-01-17 12:45:10|14901.05|14901.05|14901.59|14901.59|14901.59|14901.59|14901.05|14901.05|0
1642423520000|2022-01-17 12:45:20|14899.99|14899.99|14903.55|14903.55|14903.55|14903.55|14899.99|14899.99|0
1642423530000|2022-01-17 12:45:30|14904.08|14904.08|14903.55|14903.55|14904.62|14904.62|14903.55|14903.55|0
1642423540000|2022-01-17 12:45:40|14901.59|14901.59|14901.59|14901.59|14902.12|14902.12|14901.05|14901.05|0
1642423550000|2022-01-17 12:45:50|14900.52|14900.52|14899.83|14899.83|14900.52|14900.52|14899.83|14899.83|0
1642423560000|2022-01-17 12:46:00|14899.3|14899.3|14900.36|14900.36|14900.36|14900.36|14899.3|14899.3|0
1642423570000|2022-01-17 12:46:10|14898.4|14898.4|14898.4|14898.4|14898.4|14898.4|14898.4|14898.4|0
1642423590000|2022-01-17 12:46:30|14898.93|14898.93|14898.93|14898.93|14898.93|14898.93|14898.93|14898.93|0
1642423620000|2022-01-17 12:47:00|14899.46|14899.46|14899.46|14899.46|14899.46|14899.46|14899.46|14899.46|0
1642423630000|2022-01-17 12:47:10|14895.54|14895.54|14895.54|14895.54|14895.54|14895.54|14895.54|14895.54|0
1642423650000|2022-01-17 12:47:30|14893.58|14893.58|14893.58|14893.58|14893.58|14893.58|14893.58|14893.58|0
1642423710000|2022-01-17 12:48:30|14895.17|14895.17|14894.64|14894.64|14895.71|14895.71|14894.64|14894.64|0
1642423720000|2022-01-17 12:48:40|14895.71|14895.71|14895.71|14895.71|14895.71|14895.71|14895.71|14895.71|0
1642423730000|2022-01-17 12:48:50|14896.24|14896.24|14895.71|14895.71|14896.24|14896.24|14895.71|14895.71|0
1642423740000|2022-01-17 12:49:00|14894.64|14894.64|14894.28|14894.28|14896.24|14896.24|14894.28|14894.28|0
1642423760000|2022-01-17 12:49:20|14893.21|14893.21|14894.28|14894.28|14894.28|14894.28|14893.21|14893.21|0
1642423770000|2022-01-17 12:49:30|14892.15|14892.15|14893.75|14893.75|14894.28|14894.28|14892.15|14892.15|0
1642423780000|2022-01-17 12:49:40|14895.71|14895.71|14895.17|14895.17|14895.71|14895.71|14895.17|14895.17|0
1642423790000|2022-01-17 12:49:50|14894.64|14894.64|14895.71|14895.71|14895.71|14895.71|14894.64|14894.64|0
1642423800000|2022-01-17 12:50:00|14894.64|14894.64|14894.64|14894.64|14894.64|14894.64|14894.64|14894.64|0
1642423810000|2022-01-17 12:50:10|14895.17|14895.17|14895.17|14895.17|14895.17|14895.17|14895.17|14895.17|0
1642423830000|2022-01-17 12:50:30|14897.14|14897.14|14897.14|14897.14|14897.14|14897.14|14897.14|14897.14|0
1642423850000|2022-01-17 12:50:50|14898.2|14898.2|14898.2|14898.2|14898.2|14898.2|14898.2|14898.2|0
1642423860000|2022-01-17 12:51:00|14897.51|14897.51|14898.9|14898.9|14898.9|14898.9|14897.51|14897.51|0
1642423890000|2022-01-17 12:51:30|14896.93|14896.93|14896.93|14896.93|14898.9|14898.9|14894.97|14894.97|0
1642423900000|2022-01-17 12:51:40|14895.87|14895.87|14895.87|14895.87|14895.87|14895.87|14895.87|14895.87|0
1642423930000|2022-01-17 12:52:10|14895.33|14895.33|14896.4|14896.4|14896.4|14896.4|14895.33|14895.33|0
1642423950000|2022-01-17 12:52:30|14890.51|14890.51|14892.47|14892.47|14892.47|14892.47|14890.51|14890.51|0
1642423980000|2022-01-17 12:53:00|14891.09|14891.09|14891.09|14891.09|14891.09|14891.09|14891.09|14891.09|0
1642424000000|2022-01-17 12:53:20|14890.02|14890.02|14890.02|14890.02|14890.02|14890.02|14890.02|14890.02|0
1642424070000|2022-01-17 12:54:30|14891.99|14891.99|14893.95|14893.95|14893.95|14893.95|14891.99|14891.99|0
1642424080000|2022-01-17 12:54:40|14895.91|14895.91|14899.84|14899.84|14899.84|14899.84|14895.91|14895.91|0
1642424090000|2022-01-17 12:54:50|14900.91|14900.91|14900.91|14900.91|14900.91|14900.91|14900.91|14900.91|0
1642424120000|2022-01-17 12:55:20|14900.37|14900.37|14900.91|14900.91|14900.91|14900.91|14900.37|14900.37|0
1642424160000|2022-01-17 12:56:00|14900.21|14900.21|14900.91|14900.91|14900.91|14900.91|14900.21|14900.21|0
1642424170000|2022-01-17 12:56:10|14900.21|14900.21|14900.21|14900.21|14900.21|14900.21|14900.21|14900.21|0
1642424220000|2022-01-17 12:57:00|14902.35|14902.35|14903.94|14903.94|14903.94|14903.94|14902.35|14902.35|0
1642424230000|2022-01-17 12:57:10|14901.81|14901.81|14901.81|14901.81|14902.35|14902.35|14901.81|14901.81|0
1642424240000|2022-01-17 12:57:20|14900.75|14900.75|14900.75|14900.75|14900.75|14900.75|14900.75|14900.75|0
1642424250000|2022-01-17 12:57:30|14900.21|14900.21|14900.21|14900.21|14900.21|14900.21|14900.21|14900.21|0
1642424290000|2022-01-17 12:58:10|14899.68|14899.68|14899.68|14899.68|14899.68|14899.68|14899.68|14899.68|0
1642424300000|2022-01-17 12:58:20|14897.72|14897.72|14897.72|14897.72|14897.72|14897.72|14897.72|14897.72|0
1642424310000|2022-01-17 12:58:30|14898.25|14898.25|14898.25|14898.25|14898.25|14898.25|14898.25|14898.25|0
1642424320000|2022-01-17 12:58:40|14898.78|14898.78|14898.78|14898.78|14898.78|14898.78|14898.78|14898.78|0
1642424330000|2022-01-17 12:58:50|14898.25|14898.25|14898.67|14898.67|14898.67|14898.67|14898.25|14898.25|0
1642424340000|2022-01-17 12:59:00|14897.6|14897.6|14898.67|14898.67|14898.67|14898.67|14897.6|14897.6|0
1642424380000|2022-01-17 12:59:40|14898.13|14898.13|14897.07|14897.07|14898.13|14898.13|14897.07|14897.07|0
1642424390000|2022-01-17 12:59:50|14896.38|14896.38|14897.44|14897.44|14897.44|14897.44|14896.38|14896.38|0
1642424400000|2022-01-17 13:00:00|14895.48|14895.48|14895.48|14895.48|14895.48|14895.48|14895.48|14895.48|0
1642424410000|2022-01-17 13:00:10|14896.01|14896.01|14897.08|14897.08|14897.08|14897.08|14896.01|14896.01|0
1642424480000|2022-01-17 13:01:20|14902.97|14902.97|14901|14901|14902.97|14902.97|14901|14901|0
1642424500000|2022-01-17 13:01:40|14899.04|14899.04|14899.04|14899.04|14899.04|14899.04|14899.04|14899.04|0
1642424520000|2022-01-17 13:02:00|14898.35|14898.35|14898.35|14898.35|14898.35|14898.35|14898.35|14898.35|0
1642424550000|2022-01-17 13:02:30|14900.31|14900.31|14901.91|14901.91|14901.91|14901.91|14900.31|14900.31|0
1642424570000|2022-01-17 13:02:50|14900.31|14900.31|14900.31|14900.31|14900.31|14900.31|14900.31|14900.31|0
1642424580000|2022-01-17 13:03:00|14901|14901|14899.41|14899.41|14901|14901|14899.41|14899.41|0
1642424590000|2022-01-17 13:03:10|14899.94|14899.94|14895.48|14895.48|14899.94|14899.94|14895.48|14895.48|0
1642424600000|2022-01-17 13:03:20|14894.95|14894.95|14892.98|14892.98|14894.95|14894.95|14892.98|14892.98|0
1642424610000|2022-01-17 13:03:30|14893.52|14893.52|14892.45|14892.45|14893.52|14893.52|14892.45|14892.45|0
1642424640000|2022-01-17 13:04:00|14894.58|14894.58|14894.58|14894.58|14894.58|14894.58|14894.58|14894.58|0
1642424650000|2022-01-17 13:04:10|14895.27|14895.27|14895.97|14895.97|14895.97|14895.97|14895.27|14895.27|0
1642424660000|2022-01-17 13:04:20|14890.08|14890.08|14890.08|14890.08|14890.08|14890.08|14890.08|14890.08|0
1642424740000|2022-01-17 13:05:40|14890.61|14890.61|14890.61|14890.61|14890.61|14890.61|14890.61|14890.61|0
1642424760000|2022-01-17 13:06:00|14891.3|14891.3|14889.7|14889.7|14891.3|14891.3|14889.7|14889.7|0
1642424800000|2022-01-17 13:06:40|14890.77|14890.77|14890.77|14890.77|14890.77|14890.77|14890.77|14890.77|0
1642424810000|2022-01-17 13:06:50|14890.08|14890.08|14890.08|14890.08|14890.08|14890.08|14890.08|14890.08|0
1642424850000|2022-01-17 13:07:30|14888.11|14888.11|14894|14894|14894|14894|14888.11|14888.11|0
1642424880000|2022-01-17 13:08:00|14897.93|14897.93|14902.55|14902.55|14902.55|14902.55|14897.93|14897.93|0
1642424940000|2022-01-17 13:09:00|14901.48|14901.48|14901.48|14901.48|14901.48|14901.48|14901.48|14901.48|0
1642424950000|2022-01-17 13:09:10|14897.02|14897.02|14898.99|14898.99|14898.99|14898.99|14897.02|14897.02|0
1642424980000|2022-01-17 13:09:40|14900.05|14900.05|14900.05|14900.05|14900.05|14900.05|14900.05|14900.05|0
1642425020000|2022-01-17 13:10:20|14898.8|14898.8|14897.96|14897.96|14898.8|14898.8|14897.96|14897.96|0
1642425030000|2022-01-17 13:10:30|14896.58|14896.58|14894.5|14894.5|14896.58|14896.58|14894.5|14894.5|0
1642425040000|2022-01-17 13:10:40|14893.81|14893.81|14893.81|14893.81|14893.81|14893.81|14893.81|14893.81|0
1642425060000|2022-01-17 13:11:00|14892.56|14892.56|14891.17|14891.17|14892.56|14892.56|14891.17|14891.17|0
1642425100000|2022-01-17 13:11:40|14887.71|14887.71|14886.33|14886.33|14887.71|14887.71|14886.33|14886.33|0
1642425110000|2022-01-17 13:11:50|14884.36|14884.36|14884.36|14884.36|14884.36|14884.36|14884.36|14884.36|0
1642425120000|2022-01-17 13:12:00|14882.76|14882.76|14881.93|14881.93|14882.76|14882.76|14881.93|14881.93|0
1642425130000|2022-01-17 13:12:10|14877.78|14877.78|14877.78|14877.78|14877.78|14877.78|14877.78|14877.78|0
1642425150000|2022-01-17 13:12:30|14877.24|14877.24|14876.71|14876.71|14877.24|14877.24|14876.71|14876.71|0
1642425200000|2022-01-17 13:13:20|14876.18|14876.18|14876.71|14876.71|14876.71|14876.71|14876.18|14876.18|0
1642425220000|2022-01-17 13:13:40|14876.18|14876.18|14876.18|14876.18|14876.18|14876.18|14876.18|14876.18|0
1642425230000|2022-01-17 13:13:50|14878.14|14878.14|14878.14|14878.14|14878.14|14878.14|14878.14|14878.14|0
1642425240000|2022-01-17 13:14:00|14882.29|14882.29|14882.29|14882.29|14882.29|14882.29|14881.6|14881.6|0
1642425250000|2022-01-17 13:14:10|14881.76|14881.76|14881.76|14881.76|14881.76|14881.76|14881.76|14881.76|0
1642425260000|2022-01-17 13:14:20|14881.23|14881.23|14881.23|14881.23|14881.23|14881.23|14881.23|14881.23|0
1642425270000|2022-01-17 13:14:30|14880.53|14880.53|14880.53|14880.53|14880.53|14880.53|14880.53|14880.53|0
1642425280000|2022-01-17 13:14:40|14881.37|14881.37|14880.68|14880.68|14881.37|14881.37|14879.98|14879.98|0
1642425290000|2022-01-17 13:14:50|14878.71|14878.71|14876.75|14876.75|14878.71|14878.71|14876.75|14876.75|0
1642425300000|2022-01-17 13:15:00|14876.22|14876.22|14876.22|14876.22|14876.22|14876.22|14876.22|14876.22|0
1642425310000|2022-01-17 13:15:10|14875.02|14875.02|14878.05|14878.05|14878.05|14878.05|14875.02|14875.02|0
1642425330000|2022-01-17 13:15:30|14876.09|14876.09|14876.09|14876.09|14876.09|14876.09|14876.09|14876.09|0
1642425370000|2022-01-17 13:16:10|14878.05|14878.05|14878.05|14878.05|14878.05|14878.05|14878.05|14878.05|0
1642425410000|2022-01-17 13:16:50|14879.12|14879.12|14878.05|14878.05|14879.12|14879.12|14878.05|14878.05|0
1642425420000|2022-01-17 13:17:00|14880.13|14880.13|14879.06|14879.06|14880.13|14880.13|14879.06|14879.06|0
1642425450000|2022-01-17 13:17:30|14880.13|14880.13|14880.13|14880.13|14880.13|14880.13|14880.13|14880.13|0
1642425500000|2022-01-17 13:18:20|14879.43|14879.43|14881.03|14881.03|14881.03|14881.03|14879.43|14879.43|0
1642425510000|2022-01-17 13:18:30|14883.17|14883.17|14877.64|14877.64|14883.17|14883.17|14877.64|14877.64|0
1642425530000|2022-01-17 13:18:50|14876.57|14876.57|14875.51|14875.51|14876.57|14876.57|14875.51|14875.51|0
1642425550000|2022-01-17 13:19:10|14874.97|14874.97|14876.04|14876.04|14876.04|14876.04|14874.97|14874.97|0
1642425560000|2022-01-17 13:19:20|14876.57|14876.57|14876.57|14876.57|14876.57|14876.57|14876.57|14876.57|0
1642425610000|2022-01-17 13:20:10|14880.5|14880.5|14890.31|14890.31|14890.31|14890.31|14880.5|14880.5|0
1642425620000|2022-01-17 13:20:20|14892.98|14892.98|14892.98|14892.98|14892.98|14892.98|14892.98|14892.98|0
1642425650000|2022-01-17 13:20:50|14893.51|14893.51|14892.98|14892.98|14893.51|14893.51|14892.98|14892.98|0
1642425660000|2022-01-17 13:21:00|14887.09|14887.09|14887.99|14887.99|14889.05|14889.05|14887.09|14887.09|0
1642425680000|2022-01-17 13:21:20|14889.05|14889.05|14886.92|14886.92|14889.05|14889.05|14886.92|14886.92|0
1642425710000|2022-01-17 13:21:50|14887.61|14887.61|14887.61|14887.61|14887.61|14887.61|14887.61|14887.61|0
1642425720000|2022-01-17 13:22:00|14881.72|14881.72|14881.72|14881.72|14881.72|14881.72|14881.72|14881.72|0
1642425760000|2022-01-17 13:22:40|14882.79|14882.79|14882.79|14882.79|14882.79|14882.79|14882.79|14882.79|0
1642425770000|2022-01-17 13:22:50|14884.39|14884.39|14884.39|14884.39|14884.39|14884.39|14884.39|14884.39|0
1642425780000|2022-01-17 13:23:00|14884.81|14884.81|14884.81|14884.81|14884.81|14884.81|14884.81|14884.81|0
1642425800000|2022-01-17 13:23:20|14883.74|14883.74|14883.21|14883.21|14883.74|14883.74|14883.21|14883.21|0
1642425820000|2022-01-17 13:23:40|14881.25|14881.25|14881.25|14881.25|14881.25|14881.25|14881.25|14881.25|0
1642425840000|2022-01-17 13:24:00|14880.71|14880.71|14880.71|14880.71|14880.71|14880.71|14880.71|14880.71|0
1642425860000|2022-01-17 13:24:20|14880.18|14880.18|14881.02|14881.02|14881.02|14881.02|14880.18|14880.18|0
1642425870000|2022-01-17 13:24:30|14881.55|14881.55|14881.55|14881.55|14881.55|14881.55|14881.55|14881.55|0
1642425880000|2022-01-17 13:24:40|14880.48|14880.48|14880.48|14880.48|14880.48|14880.48|14880.48|14880.48|0
1642425890000|2022-01-17 13:24:50|14879.95|14879.95|14879.95|14879.95|14879.95|14879.95|14879.95|14879.95|0
1642425900000|2022-01-17 13:25:00|14881.02|14881.02|14881.91|14881.91|14882.45|14882.45|14880.48|14880.48|0
1642425910000|2022-01-17 13:25:10|14883.88|14883.88|14885.15|14885.15|14885.84|14885.84|14883.88|14883.88|0
1642425920000|2022-01-17 13:25:20|14886.53|14886.53|14886.53|14886.53|14886.53|14886.53|14886.53|14886.53|0
1642425940000|2022-01-17 13:25:40|14887.6|14887.6|14889.2|14889.2|14889.2|14889.2|14887.6|14887.6|0
1642425960000|2022-01-17 13:26:00|14887.23|14887.23|14887.77|14887.77|14887.77|14887.77|14887.23|14887.23|0
1642426000000|2022-01-17 13:26:40|14886.09|14886.09|14888.06|14888.06|14888.06|14888.06|14886.09|14886.09|0
1642426010000|2022-01-17 13:26:50|14886.86|14886.86|14886.86|14886.86|14886.86|14886.86|14886.86|14886.86|0
1642426080000|2022-01-17 13:28:00|14885.66|14885.66|14884.97|14884.97|14885.66|14885.66|14884.97|14884.97|0
1642426150000|2022-01-17 13:29:10|14884.55|14884.55|14878.66|14878.66|14884.55|14884.55|14878.66|14878.66|0
1642426160000|2022-01-17 13:29:20|14877.6|14877.6|14877.6|14877.6|14877.6|14877.6|14877.6|14877.6|0
1642426170000|2022-01-17 13:29:30|14875.63|14875.63|14875.63|14875.63|14875.63|14875.63|14875.63|14875.63|0
1642426240000|2022-01-17 13:30:40|14877.02|14877.02|14877.71|14877.71|14877.71|14877.71|14877.02|14877.02|0
1642426250000|2022-01-17 13:30:50|14878.24|14878.24|14874.32|14874.32|14878.24|14878.24|14874.32|14874.32|0
1642426260000|2022-01-17 13:31:00|14873.12|14873.12|14873.12|14873.12|14873.12|14873.12|14873.12|14873.12|0
1642426270000|2022-01-17 13:31:10|14875.08|14875.08|14875.08|14875.08|14875.08|14875.08|14875.08|14875.08|0
1642426280000|2022-01-17 13:31:20|14873.12|14873.12|14873.12|14873.12|14873.12|14873.12|14873.12|14873.12|0
1642426290000|2022-01-17 13:31:30|14875.08|14875.08|14877.04|14877.04|14877.04|14877.04|14873.12|14873.12|0
1642426310000|2022-01-17 13:31:50|14879.01|14879.01|14879.01|14879.01|14879.01|14879.01|14879.01|14879.01|0
1642426320000|2022-01-17 13:32:00|14880.97|14880.97|14883.63|14883.63|14883.63|14883.63|14880.97|14880.97|0
1642426420000|2022-01-17 13:33:40|14882.56|14882.56|14882.56|14882.56|14882.56|14882.56|14882.56|14882.56|0
1642426430000|2022-01-17 13:33:50|14883.09|14883.09|14885.06|14885.06|14885.06|14885.06|14883.09|14883.09|0
1642426440000|2022-01-17 13:34:00|14887.02|14887.02|14887.02|14887.02|14887.02|14887.02|14887.02|14887.02|0
1642426470000|2022-01-17 13:34:30|14885.06|14885.06|14885.06|14885.06|14885.06|14885.06|14885.06|14885.06|0
1642426500000|2022-01-17 13:35:00|14887.02|14887.02|14887.02|14887.02|14887.02|14887.02|14887.02|14887.02|0
1642426540000|2022-01-17 13:35:40|14881.13|14881.13|14881.13|14881.13|14881.13|14881.13|14881.13|14881.13|0
1642426560000|2022-01-17 13:36:00|14880.44|14880.44|14878.04|14878.04|14880.44|14880.44|14878.04|14878.04|0
1642426580000|2022-01-17 13:36:20|14883.93|14883.93|14883.93|14883.93|14883.93|14883.93|14883.93|14883.93|0
1642426590000|2022-01-17 13:36:30|14882.33|14882.33|14882.33|14882.33|14882.33|14882.33|14882.33|14882.33|0
1642426610000|2022-01-17 13:36:50|14880.37|14880.37|14880.37|14880.37|14880.37|14880.37|14880.37|14880.37|0
1642426620000|2022-01-17 13:37:00|14881.57|14881.57|14881.57|14881.57|14881.57|14881.57|14881.57|14881.57|0
1642426660000|2022-01-17 13:37:40|14880.31|14880.31|14867.85|14867.85|14880.31|14880.31|14867.16|14867.16|0
1642426670000|2022-01-17 13:37:50|14867.16|14867.16|14866.63|14866.63|14867.16|14867.16|14866.63|14866.63|0
1642426710000|2022-01-17 13:38:30|14865.24|14865.24|14865.24|14865.24|14865.24|14865.24|14865.24|14865.24|0
1642426720000|2022-01-17 13:38:40|14867.21|14867.21|14867.21|14867.21|14867.21|14867.21|14867.21|14867.21|0
1642426780000|2022-01-17 13:39:40|14871.36|14871.36|14871.36|14871.36|14871.36|14871.36|14871.36|14871.36|0
1642426800000|2022-01-17 13:40:00|14867.43|14867.43|14867.43|14867.43|14867.43|14867.43|14867.43|14867.43|0
1642426810000|2022-01-17 13:40:10|14866.62|14866.62|14862.69|14862.69|14868.58|14868.58|14862.69|14862.69|0
1642426830000|2022-01-17 13:40:30|14863.38|14863.38|14863.38|14863.38|14863.38|14863.38|14863.38|14863.38|0
1642426860000|2022-01-17 13:41:00|14862.85|14862.85|14862.85|14862.85|14862.85|14862.85|14862.85|14862.85|0
1642426870000|2022-01-17 13:41:10|14863.54|14863.54|14863.54|14863.54|14863.54|14863.54|14863.54|14863.54|0
1642426890000|2022-01-17 13:41:30|14862.34|14862.34|14862.34|14862.34|14862.34|14862.34|14862.34|14862.34|0
1642426900000|2022-01-17 13:41:40|14863.73|14863.73|14863.73|14863.73|14863.73|14863.73|14863.73|14863.73|0
1642426920000|2022-01-17 13:42:00|14861.77|14861.77|14861.77|14861.77|14861.77|14861.77|14861.77|14861.77|0
1642426980000|2022-01-17 13:43:00|14863.73|14863.73|14863.73|14863.73|14863.73|14863.73|14863.73|14863.73|0
1642426990000|2022-01-17 13:43:10|14862.53|14862.53|14863.73|14863.73|14863.73|14863.73|14862.53|14862.53|0
1642427000000|2022-01-17 13:43:20|14861.6|14861.6|14861.6|14861.6|14861.6|14861.6|14861.6|14861.6|0
1642427030000|2022-01-17 13:43:50|14861.18|14861.18|14861.18|14861.18|14861.18|14861.18|14861.18|14861.18|0
1642427060000|2022-01-17 13:44:20|14857.25|14857.25|14857.25|14857.25|14857.25|14857.25|14857.25|14857.25|0
1642427090000|2022-01-17 13:44:50|14857.79|14857.79|14857.79|14857.79|14857.79|14857.79|14857.79|14857.79|0
1642427160000|2022-01-17 13:46:00|14856.4|14856.4|14857.09|14857.09|14857.09|14857.09|14856.4|14856.4|0
1642427240000|2022-01-17 13:47:20|14855.13|14855.13|14861.02|14861.02|14861.02|14861.02|14855.13|14855.13|0
1642427250000|2022-01-17 13:47:30|14862.98|14862.98|14862.98|14862.98|14862.98|14862.98|14862.98|14862.98|0
1642427330000|2022-01-17 13:48:50|14862.45|14862.45|14862.45|14862.45|14862.45|14862.45|14862.45|14862.45|0
1642427360000|2022-01-17 13:49:20|14858.52|14858.52|14858.52|14858.52|14858.52|14858.52|14858.52|14858.52|0
1642427370000|2022-01-17 13:49:30|14859.91|14859.91|14861.98|14861.98|14861.98|14861.98|14859.91|14859.91|0
1642427390000|2022-01-17 13:49:50|14863.37|14863.37|14863.37|14863.37|14863.37|14863.37|14863.37|14863.37|0
1642427410000|2022-01-17 13:50:10|14864.75|14864.75|14864.75|14864.75|14864.75|14864.75|14864.75|14864.75|0
1642427430000|2022-01-17 13:50:30|14865.82|14865.82|14865.82|14865.82|14865.82|14865.82|14865.82|14865.82|0
1642427460000|2022-01-17 13:51:00|14866.51|14866.51|14866.51|14866.51|14866.51|14866.51|14866.51|14866.51|0
1642427490000|2022-01-17 13:51:30|14867.2|14867.2|14867.2|14867.2|14867.2|14867.2|14867.2|14867.2|0
1642427510000|2022-01-17 13:51:50|14868.27|14868.27|14868.27|14868.27|14868.27|14868.27|14868.27|14868.27|0
1642427520000|2022-01-17 13:52:00|14867.58|14867.58|14866.88|14866.88|14867.58|14867.58|14866.88|14866.88|0
1642427570000|2022-01-17 13:52:50|14868.85|14868.85|14868.85|14868.85|14868.85|14868.85|14864.92|14864.92|0
1642427580000|2022-01-17 13:53:00|14870.05|14870.05|14870.05|14870.05|14872.01|14872.01|14870.05|14870.05|0
1642427600000|2022-01-17 13:53:20|14872.01|14872.01|14872.01|14872.01|14872.01|14872.01|14872.01|14872.01|0
1642427660000|2022-01-17 13:54:20|14875.94|14875.94|14875.94|14875.94|14875.94|14875.94|14873.97|14873.97|0
1642427690000|2022-01-17 13:54:50|14870.05|14870.05|14868.08|14868.08|14870.05|14870.05|14866.12|14866.12|0
1642427780000|2022-01-17 13:56:20|14870.05|14870.05|14870.05|14870.05|14870.05|14870.05|14870.05|14870.05|0
1642427820000|2022-01-17 13:57:00|14872.01|14872.01|14875.94|14875.94|14875.94|14875.94|14872.01|14872.01|0
1642427900000|2022-01-17 13:58:20|14877.9|14877.9|14879.28|14879.28|14879.28|14879.28|14877.9|14877.9|0
1642427910000|2022-01-17 13:58:30|14877.32|14877.32|14877.32|14877.32|14877.32|14877.32|14877.32|14877.32|0
1642427950000|2022-01-17 13:59:10|14878.01|14878.01|14878.01|14878.01|14878.01|14878.01|14878.01|14878.01|0
1642427960000|2022-01-17 13:59:20|14876.81|14876.81|14876.81|14876.81|14876.81|14876.81|14876.81|14876.81|0
1642427990000|2022-01-17 13:59:50|14876.12|14876.12|14876.12|14876.12|14876.12|14876.12|14876.12|14876.12|0
1642428100000|2022-01-17 14:01:40|14874.16|14874.16|14874.16|14874.16|14874.16|14874.16|14874.16|14874.16|0
1642428110000|2022-01-17 14:01:50|14872.2|14872.2|14872.2|14872.2|14872.2|14872.2|14872.2|14872.2|0
1642428130000|2022-01-17 14:02:10|14874.16|14874.16|14874.16|14874.16|14874.16|14874.16|14874.16|14874.16|0
1642428140000|2022-01-17 14:02:20|14872.2|14872.2|14872.2|14872.2|14872.2|14872.2|14872.2|14872.2|0
1642428170000|2022-01-17 14:02:50|14870.81|14870.81|14870.81|14870.81|14870.81|14870.81|14870.81|14870.81|0
1642428210000|2022-01-17 14:03:30|14871.22|14871.22|14871.22|14871.22|14871.22|14871.22|14871.22|14871.22|0
1642428230000|2022-01-17 14:03:50|14875.15|14875.15|14875.15|14875.15|14875.15|14875.15|14875.15|14875.15|0
1642428240000|2022-01-17 14:04:00|14877.11|14877.11|14877.11|14877.11|14877.11|14877.11|14877.11|14877.11|0
1642428260000|2022-01-17 14:04:20|14876.58|14876.58|14876.58|14876.58|14876.58|14876.58|14876.58|14876.58|0
1642428270000|2022-01-17 14:04:30|14886.39|14886.39|14884.43|14884.43|14890.32|14890.32|14880.5|14880.5|0
1642428280000|2022-01-17 14:04:40|14882.46|14882.46|14882.46|14882.46|14882.46|14882.46|14882.46|14882.46|0
1642428290000|2022-01-17 14:04:50|14878.54|14878.54|14878.54|14878.54|14878.54|14878.54|14878.54|14878.54|0
1642428300000|2022-01-17 14:05:00|14876.58|14876.58|14876.58|14876.58|14876.58|14876.58|14876.58|14876.58|0
1642428340000|2022-01-17 14:05:40|14877.27|14877.27|14874.5|14874.5|14877.27|14877.27|14874.5|14874.5|0
1642428400000|2022-01-17 14:06:40|14878.42|14878.42|14878.42|14878.42|14878.42|14878.42|14878.42|14878.42|0
1642428410000|2022-01-17 14:06:50|14876.35|14876.35|14876.35|14876.35|14876.35|14876.35|14876.35|14876.35|0
1642428430000|2022-01-17 14:07:10|14877.04|14877.04|14877.04|14877.04|14877.04|14877.04|14877.04|14877.04|0
1642428560000|2022-01-17 14:09:20|14878.42|14878.42|14878.42|14878.42|14878.42|14878.42|14878.42|14878.42|0
1642428610000|2022-01-17 14:10:10|14878.02|14878.02|14877.61|14877.61|14878.02|14878.02|14877.61|14877.61|0
1642428620000|2022-01-17 14:10:20|14877.2|14877.2|14875.24|14875.24|14877.2|14877.2|14875.24|14875.24|0
1642428630000|2022-01-17 14:10:30|14874.83|14874.83|14874.83|14874.83|14874.83|14874.83|14874.83|14874.83|0
1642428640000|2022-01-17 14:10:40|14875.36|14875.36|14875.36|14875.36|14875.36|14875.36|14875.36|14875.36|0
1642428660000|2022-01-17 14:11:00|14877.32|14877.32|14875.36|14875.36|14877.32|14877.32|14875.36|14875.36|0
1642428680000|2022-01-17 14:11:20|14870.52|14870.52|14874.4|14874.4|14874.4|14874.4|14870.52|14870.52|0
1642428690000|2022-01-17 14:11:30|14873.01|14873.01|14873.01|14873.01|14873.01|14873.01|14873.01|14873.01|0
1642428720000|2022-01-17 14:12:00|14872.6|14872.6|14872.6|14872.6|14872.6|14872.6|14872.6|14872.6|0
1642428730000|2022-01-17 14:12:10|14877.45|14877.45|14878.51|14878.51|14878.51|14878.51|14877.45|14877.45|0
1642428740000|2022-01-17 14:12:20|14877.82|14877.82|14878.51|14878.51|14878.51|14878.51|14877.82|14877.82|0
1642428750000|2022-01-17 14:12:30|14876.44|14876.44|14876.44|14876.44|14876.44|14876.44|14876.44|14876.44|0
1642428760000|2022-01-17 14:12:40|14871.59|14871.59|14871.59|14871.59|14871.59|14871.59|14871.59|14871.59|0
1642428780000|2022-01-17 14:13:00|14873.56|14873.56|14875.52|14875.52|14875.52|14875.52|14873.56|14873.56|0
1642428800000|2022-01-17 14:13:20|14877.6|14877.6|14878.29|14878.29|14878.29|14878.29|14877.6|14877.6|0
1642428820000|2022-01-17 14:13:40|14877.6|14877.6|14877.6|14877.6|14877.6|14877.6|14877.6|14877.6|0
1642428830000|2022-01-17 14:13:50|14875.63|14875.63|14875.63|14875.63|14875.63|14875.63|14875.63|14875.63|0
1642428840000|2022-01-17 14:14:00|14877.6|14877.6|14877.6|14877.6|14877.6|14877.6|14877.6|14877.6|0
1642428900000|2022-01-17 14:15:00|14875.63|14875.63|14875.63|14875.63|14875.63|14875.63|14875.63|14875.63|0
1642428910000|2022-01-17 14:15:10|14876.47|14876.47|14876.47|14876.47|14876.47|14876.47|14876.47|14876.47|0
1642428990000|2022-01-17 14:16:30|14872.54|14872.54|14872.54|14872.54|14872.54|14872.54|14872.54|14872.54|0
1642429010000|2022-01-17 14:16:50|14874.51|14874.51|14876.47|14876.47|14876.47|14876.47|14874.51|14874.51|0
1642429020000|2022-01-17 14:17:00|14878.43|14878.43|14876.47|14876.47|14878.43|14878.43|14876.47|14876.47|0
1642429030000|2022-01-17 14:17:10|14875.08|14875.08|14876.76|14876.76|14876.76|14876.76|14875.08|14875.08|0
1642429070000|2022-01-17 14:17:50|14878.72|14878.72|14878.72|14878.72|14878.72|14878.72|14878.72|14878.72|0
1642429120000|2022-01-17 14:18:40|14879.41|14879.41|14877.45|14877.45|14879.41|14879.41|14877.45|14877.45|0
1642429140000|2022-01-17 14:19:00|14874.94|14874.94|14874.52|14874.52|14874.94|14874.94|14874.52|14874.52|0
1642429160000|2022-01-17 14:19:20|14870.6|14870.6|14870.27|14870.27|14872.56|14872.56|14870.27|14870.27|0
1642429180000|2022-01-17 14:19:40|14868.3|14868.3|14867.61|14867.61|14868.3|14868.3|14867.61|14867.61|0
1642429250000|2022-01-17 14:20:50|14869|14869|14870.38|14870.38|14870.38|14870.38|14869|14869|0
1642429260000|2022-01-17 14:21:00|14872.34|14872.34|14870.27|14870.27|14872.34|14872.34|14870.27|14870.27|0
1642429270000|2022-01-17 14:21:10|14868.88|14868.88|14868.88|14868.88|14868.88|14868.88|14868.88|14868.88|0
1642429290000|2022-01-17 14:21:30|14866.84|14866.84|14868.07|14868.07|14868.07|14868.07|14866.84|14866.84|0
1642429310000|2022-01-17 14:21:50|14867.53|14867.53|14867.53|14867.53|14867.53|14867.53|14867.53|14867.53|0
1642429320000|2022-01-17 14:22:00|14867|14867|14870.03|14870.03|14870.03|14870.03|14867|14867|0
1642429340000|2022-01-17 14:22:20|14867.26|14867.26|14869.34|14869.34|14869.34|14869.34|14867.26|14867.26|0
1642429350000|2022-01-17 14:22:30|14869.75|14869.75|14871.71|14871.71|14874.08|14874.08|14869.75|14869.75|0
1642429380000|2022-01-17 14:23:00|14867.78|14867.78|14868.47|14868.47|14868.47|14868.47|14867.78|14867.78|0
1642429410000|2022-01-17 14:23:30|14870.55|14870.55|14870.55|14870.55|14870.55|14870.55|14870.55|14870.55|0
1642429440000|2022-01-17 14:24:00|14871.08|14871.08|14871.08|14871.08|14871.08|14871.08|14871.08|14871.08|0
1642429470000|2022-01-17 14:24:30|14869.12|14869.12|14870.51|14870.51|14870.51|14870.51|14869.12|14869.12|0
1642429480000|2022-01-17 14:24:40|14871.89|14871.89|14869.23|14869.23|14871.89|14871.89|14869.23|14869.23|0
1642429500000|2022-01-17 14:25:00|14868.83|14868.83|14870.79|14870.79|14870.79|14870.79|14868.83|14868.83|0
1642429600000|2022-01-17 14:26:40|14868.83|14868.83|14866.86|14866.86|14868.83|14868.83|14866.86|14866.86|0
1642429610000|2022-01-17 14:26:50|14869.63|14869.63|14869.63|14869.63|14869.63|14869.63|14869.63|14869.63|0
1642429660000|2022-01-17 14:27:40|14871.6|14871.6|14873.56|14873.56|14873.56|14873.56|14871.6|14871.6|0
1642429670000|2022-01-17 14:27:50|14871.6|14871.6|14875.52|14875.52|14875.52|14875.52|14871.6|14871.6|0
1642429720000|2022-01-17 14:28:40|14877.48|14877.48|14877.48|14877.48|14877.48|14877.48|14877.48|14877.48|0
1642429730000|2022-01-17 14:28:50|14875.52|14875.52|14875.52|14875.52|14875.52|14875.52|14875.52|14875.52|0
1642429800000|2022-01-17 14:30:00|14877.48|14877.48|14877.48|14877.48|14877.48|14877.48|14877.48|14877.48|0
1642429820000|2022-01-17 14:30:20|14873.56|14873.56|14873.56|14873.56|14873.56|14873.56|14873.56|14873.56|0
1642429890000|2022-01-17 14:31:30|14869.63|14869.63|14867.67|14867.67|14869.63|14869.63|14867.67|14867.67|0
1642429910000|2022-01-17 14:31:50|14865.71|14865.71|14863.21|14863.21|14865.71|14865.71|14862.25|14862.25|0
1642429920000|2022-01-17 14:32:00|14862.79|14862.79|14862.79|14862.79|14862.79|14862.79|14862.79|14862.79|0
1642429960000|2022-01-17 14:32:40|14858.87|14858.87|14862.79|14862.79|14862.79|14862.79|14858.87|14858.87|0
1642429970000|2022-01-17 14:32:50|14860.83|14860.83|14864.76|14864.76|14864.76|14864.76|14860.83|14860.83|0
1642429980000|2022-01-17 14:33:00|14866.72|14866.72|14870.65|14870.65|14870.65|14870.65|14866.72|14866.72|0
1642430050000|2022-01-17 14:34:10|14866.72|14866.72|14866.72|14866.72|14866.72|14866.72|14866.72|14866.72|0
1642430070000|2022-01-17 14:34:30|14866.03|14866.03|14866.03|14866.03|14866.03|14866.03|14866.03|14866.03|0
1642430090000|2022-01-17 14:34:50|14864.83|14864.83|14863.63|14863.63|14864.83|14864.83|14862.43|14862.43|0
1642430100000|2022-01-17 14:35:00|14862.43|14862.43|14863.63|14863.63|14863.63|14863.63|14862.43|14862.43|0
1642430110000|2022-01-17 14:35:10|14862.43|14862.43|14862.43|14862.43|14862.43|14862.43|14862.43|14862.43|0
1642430120000|2022-01-17 14:35:20|14861.9|14861.9|14860.02|14860.02|14861.9|14861.9|14860.02|14860.02|0
1642430140000|2022-01-17 14:35:40|14857.25|14857.25|14859.33|14859.33|14859.33|14859.33|14857.25|14857.25|0
1642430160000|2022-01-17 14:36:00|14857.36|14857.36|14857.36|14857.36|14857.36|14857.36|14857.36|14857.36|0
1642430190000|2022-01-17 14:36:30|14858.56|14858.56|14858.56|14858.56|14858.56|14858.56|14858.56|14858.56|0
1642430200000|2022-01-17 14:36:40|14862.49|14862.49|14862.49|14862.49|14862.49|14862.49|14862.49|14862.49|0
1642430230000|2022-01-17 14:37:10|14863.3|14863.3|14862.89|14862.89|14863.3|14863.3|14862.89|14862.89|0
1642430240000|2022-01-17 14:37:20|14863.59|14863.59|14865.55|14865.55|14865.55|14865.55|14863.59|14863.59|0
1642430330000|2022-01-17 14:38:50|14866.08|14866.08|14866.08|14866.08|14866.08|14866.08|14866.08|14866.08|0
1642430360000|2022-01-17 14:39:20|14864.12|14864.12|14862.16|14862.16|14864.12|14864.12|14862.16|14862.16|0
1642430370000|2022-01-17 14:39:30|14864.12|14864.12|14862.16|14862.16|14864.12|14864.12|14862.16|14862.16|0
1642430400000|2022-01-17 14:40:00|14858.23|14858.23|14858.23|14858.23|14858.23|14858.23|14858.23|14858.23|0
1642430420000|2022-01-17 14:40:20|14857.54|14857.54|14857.54|14857.54|14857.54|14857.54|14857.54|14857.54|0
1642430440000|2022-01-17 14:40:40|14859.5|14859.5|14859.5|14859.5|14859.5|14859.5|14859.5|14859.5|0
1642430460000|2022-01-17 14:41:00|14861.46|14861.46|14861.46|14861.46|14861.46|14861.46|14861.46|14861.46|0
1642430470000|2022-01-17 14:41:10|14862|14862|14862|14862|14862|14862|14862|14862|0
1642430480000|2022-01-17 14:41:20|14863.06|14863.06|14863.06|14863.06|14863.06|14863.06|14863.06|14863.06|0
1642430500000|2022-01-17 14:41:40|14864.45|14864.45|14864.45|14864.45|14864.45|14864.45|14864.45|14864.45|0
1642430530000|2022-01-17 14:42:10|14863.76|14863.76|14863.76|14863.76|14863.76|14863.76|14863.76|14863.76|0
1642430560000|2022-01-17 14:42:40|14865.72|14865.72|14865.72|14865.72|14865.72|14865.72|14865.72|14865.72|0
1642430590000|2022-01-17 14:43:10|14867.68|14867.68|14868.37|14868.37|14868.37|14868.37|14867.68|14867.68|0
1642430610000|2022-01-17 14:43:30|14860.52|14860.52|14861.1|14861.1|14862.49|14862.49|14860.52|14860.52|0
1642430630000|2022-01-17 14:43:50|14860.28|14860.28|14860.28|14860.28|14860.28|14860.28|14860.28|14860.28|0
1642430660000|2022-01-17 14:44:20|14858.21|14858.21|14858.9|14858.9|14858.9|14858.9|14858.21|14858.21|0
1642430680000|2022-01-17 14:44:40|14860.86|14860.86|14860.86|14860.86|14860.86|14860.86|14860.86|14860.86|0
1642430720000|2022-01-17 14:45:20|14859.61|14859.61|14859.61|14859.61|14859.61|14859.61|14859.61|14859.61|0
1642430740000|2022-01-17 14:45:40|14857.53|14857.53|14858.23|14858.23|14858.23|14858.23|14857.53|14857.53|0
1642430750000|2022-01-17 14:45:50|14857.53|14857.53|14857.53|14857.53|14857.53|14857.53|14857.53|14857.53|0
1642430790000|2022-01-17 14:46:30|14855.57|14855.57|14856.95|14856.95|14856.95|14856.95|14855.57|14855.57|0
1642430800000|2022-01-17 14:46:40|14858.92|14858.92|14858.92|14858.92|14858.92|14858.92|14858.92|14858.92|0
1642430830000|2022-01-17 14:47:10|14859.61|14859.61|14858.92|14858.92|14859.61|14859.61|14858.92|14858.92|0
1642430880000|2022-01-17 14:48:00|14856.95|14856.95|14856.95|14856.95|14856.95|14856.95|14856.95|14856.95|0
1642430900000|2022-01-17 14:48:20|14855.57|14855.57|14855.57|14855.57|14855.57|14855.57|14855.57|14855.57|0
1642430920000|2022-01-17 14:48:40|14857.53|14857.53|14851.3|14851.3|14857.53|14857.53|14851.3|14851.3|0
1642430940000|2022-01-17 14:49:00|14854.07|14854.07|14854.07|14854.07|14854.07|14854.07|14854.07|14854.07|0
1642431000000|2022-01-17 14:50:00|14854.76|14854.76|14854.76|14854.76|14854.76|14854.76|14854.76|14854.76|0
1642431010000|2022-01-17 14:50:10|14852.8|14852.8|14852.8|14852.8|14852.8|14852.8|14852.8|14852.8|0
1642431060000|2022-01-17 14:51:00|14853.21|14853.21|14853.21|14853.21|14853.21|14853.21|14853.21|14853.21|0
1642431090000|2022-01-17 14:51:30|14854.59|14854.59|14854.59|14854.59|14854.59|14854.59|14854.59|14854.59|0
1642431110000|2022-01-17 14:51:50|14852.63|14852.63|14852.63|14852.63|14852.63|14852.63|14852.63|14852.63|0
1642431120000|2022-01-17 14:52:00|14853.32|14853.32|14853.32|14853.32|14853.32|14853.32|14853.32|14853.32|0
1642431130000|2022-01-17 14:52:10|14855.29|14855.29|14854.59|14854.59|14855.29|14855.29|14854.59|14854.59|0
1642431150000|2022-01-17 14:52:30|14854.19|14854.19|14854.59|14854.59|14854.59|14854.59|14854.19|14854.19|0
1642431160000|2022-01-17 14:52:40|14853.78|14853.78|14853.78|14853.78|14853.78|14853.78|14853.78|14853.78|0
1642431190000|2022-01-17 14:53:10|14855.74|14855.74|14855.74|14855.74|14855.74|14855.74|14855.74|14855.74|0
1642431220000|2022-01-17 14:53:40|14859.67|14859.67|14859.67|14859.67|14859.67|14859.67|14859.67|14859.67|0
1642431260000|2022-01-17 14:54:20|14860.36|14860.36|14860.36|14860.36|14860.36|14860.36|14860.36|14860.36|0
1642431270000|2022-01-17 14:54:30|14856.43|14856.43|14856.43|14856.43|14856.43|14856.43|14856.43|14856.43|0
1642431340000|2022-01-17 14:55:40|14855.74|14855.74|14855.05|14855.05|14855.74|14855.74|14855.05|14855.05|0
1642431360000|2022-01-17 14:56:00|14853.09|14853.09|14851.12|14851.12|14853.09|14853.09|14851.12|14851.12|0
1642431390000|2022-01-17 14:56:30|14851.54|14851.54|14850.29|14850.29|14851.54|14851.54|14850.29|14850.29|0
1642431420000|2022-01-17 14:57:00|14852.25|14852.25|14852.25|14852.25|14852.25|14852.25|14850.29|14850.29|0
1642431450000|2022-01-17 14:57:30|14854.21|14854.21|14854.21|14854.21|14854.21|14854.21|14854.21|14854.21|0
1642431470000|2022-01-17 14:57:50|14854.63|14854.63|14854.63|14854.63|14854.63|14854.63|14854.63|14854.63|0
1642431490000|2022-01-17 14:58:10|14855.32|14855.32|14855.32|14855.32|14855.32|14855.32|14855.32|14855.32|0
1642431500000|2022-01-17 14:58:20|14854.63|14854.63|14854.63|14854.63|14854.63|14854.63|14854.63|14854.63|0
1642431550000|2022-01-17 14:59:10|14856.01|14856.01|14855.32|14855.32|14856.01|14856.01|14855.32|14855.32|0
1642431570000|2022-01-17 14:59:30|14854.63|14854.63|14853.94|14853.94|14854.63|14854.63|14853.94|14853.94|0
1642431580000|2022-01-17 14:59:40|14851.98|14851.98|14851.98|14851.98|14851.98|14851.98|14851.98|14851.98|0
1642431590000|2022-01-17 14:59:50|14852.67|14852.67|14851.98|14851.98|14852.67|14852.67|14851.98|14851.98|0
1642431600000|2022-01-17 15:00:00|14852.79|14852.79|14854.75|14854.75|14854.75|14854.75|14852.79|14852.79|0
1642431660000|2022-01-17 15:01:00|14852.79|14852.79|14852.79|14852.79|14852.79|14852.79|14852.79|14852.79|0
1642431710000|2022-01-17 15:01:50|14851.73|14851.73|14851.73|14851.73|14851.73|14851.73|14851.73|14851.73|0
1642431720000|2022-01-17 15:02:00|14852.13|14852.13|14852.13|14852.13|14852.13|14852.13|14852.13|14852.13|0
1642431740000|2022-01-17 15:02:20|14851.6|14851.6|14852.67|14852.67|14852.67|14852.67|14851.6|14851.6|0
1642431820000|2022-01-17 15:03:40|14852.13|14852.13|14852.13|14852.13|14852.13|14852.13|14852.13|14852.13|0
1642431830000|2022-01-17 15:03:50|14850.94|14850.94|14850.94|14850.94|14850.94|14850.94|14850.94|14850.94|0
1642431840000|2022-01-17 15:04:00|14848.86|14848.86|14847.48|14847.48|14848.86|14848.86|14847.48|14847.48|0
1642431860000|2022-01-17 15:04:20|14847.07|14847.07|14844.99|14844.99|14847.07|14847.07|14844.99|14844.99|0
1642431900000|2022-01-17 15:05:00|14846.19|14846.19|14846.19|14846.19|14846.19|14846.19|14846.19|14846.19|0
1642431920000|2022-01-17 15:05:20|14844.8|14844.8|14844.8|14844.8|14844.8|14844.8|14844.8|14844.8|0
1642431930000|2022-01-17 15:05:30|14842.84|14842.84|14842.84|14842.84|14842.84|14842.84|14842.84|14842.84|0
1642431950000|2022-01-17 15:05:50|14846.77|14846.77|14848.73|14848.73|14848.73|14848.73|14846.77|14846.77|0
1642431970000|2022-01-17 15:06:10|14850.69|14850.69|14850.69|14850.69|14850.69|14850.69|14850.69|14850.69|0
1642431980000|2022-01-17 15:06:20|14851.23|14851.23|14851.23|14851.23|14851.23|14851.23|14851.23|14851.23|0
1642432010000|2022-01-17 15:06:50|14853.19|14853.19|14853.19|14853.19|14853.19|14853.19|14853.19|14853.19|0
1642432040000|2022-01-17 15:07:20|14855.15|14855.15|14855.15|14855.15|14855.15|14855.15|14855.15|14855.15|0
1642432050000|2022-01-17 15:07:30|14856.54|14856.54|14857.23|14857.23|14857.23|14857.23|14856.54|14856.54|0
1642432060000|2022-01-17 15:07:40|14859.19|14859.19|14859.19|14859.19|14859.19|14859.19|14859.19|14859.19|0
1642432070000|2022-01-17 15:07:50|14859.72|14859.72|14859.72|14859.72|14859.72|14859.72|14859.72|14859.72|0
1642432140000|2022-01-17 15:09:00|14857.65|14857.65|14858.34|14858.34|14858.34|14858.34|14857.65|14857.65|0
1642432160000|2022-01-17 15:09:20|14859.54|14859.54|14860.74|14860.74|14860.74|14860.74|14859.54|14859.54|0
1642432170000|2022-01-17 15:09:30|14862.7|14862.7|14859.93|14859.93|14862.7|14862.7|14859.93|14859.93|0
1642432180000|2022-01-17 15:09:40|14859.24|14859.24|14856.79|14856.79|14859.24|14859.24|14856.79|14856.79|0
1642432210000|2022-01-17 15:10:10|14857.61|14857.61|14857.61|14857.61|14857.61|14857.61|14857.61|14857.61|0
1642432230000|2022-01-17 15:10:30|14858.14|14858.14|14858.14|14858.14|14858.14|14858.14|14858.14|14858.14|0
1642432240000|2022-01-17 15:10:40|14856.18|14856.18|14856.18|14856.18|14856.18|14856.18|14856.18|14856.18|0
1642432260000|2022-01-17 15:11:00|14852.25|14852.25|14856.18|14856.18|14856.18|14856.18|14852.25|14852.25|0
1642432290000|2022-01-17 15:11:30|14858.14|14858.14|14858.14|14858.14|14858.14|14858.14|14858.14|14858.14|0
1642432300000|2022-01-17 15:11:40|14857.61|14857.61|14857.61|14857.61|14857.61|14857.61|14857.61|14857.61|0
1642432330000|2022-01-17 15:12:10|14860.37|14860.37|14859.68|14859.68|14860.37|14860.37|14859.68|14859.68|0
1642432350000|2022-01-17 15:12:30|14857.72|14857.72|14857.72|14857.72|14857.72|14857.72|14857.72|14857.72|0
1642432380000|2022-01-17 15:13:00|14854.95|14854.95|14854.26|14854.26|14854.95|14854.95|14854.26|14854.26|0
1642432410000|2022-01-17 15:13:30|14858.18|14858.18|14858.18|14858.18|14858.18|14858.18|14858.18|14858.18|0
1642432420000|2022-01-17 15:13:40|14856.22|14856.22|14856.22|14856.22|14856.22|14856.22|14856.22|14856.22|0
1642432440000|2022-01-17 15:14:00|14855.8|14855.8|14861.34|14861.34|14861.34|14861.34|14855.8|14855.8|0
1642432450000|2022-01-17 15:14:10|14862.03|14862.03|14860.07|14860.07|14862.03|14862.03|14860.07|14860.07|0
1642432460000|2022-01-17 15:14:20|14862.03|14862.03|14862.03|14862.03|14862.03|14862.03|14862.03|14862.03|0
1642432510000|2022-01-17 15:15:10|14858.11|14858.11|14858.11|14858.11|14858.11|14858.11|14858.11|14858.11|0
1642432520000|2022-01-17 15:15:20|14862.03|14862.03|14862.03|14862.03|14862.03|14862.03|14860.07|14860.07|0
1642432540000|2022-01-17 15:15:40|14860.07|14860.07|14860.07|14860.07|14860.07|14860.07|14860.07|14860.07|0
1642432570000|2022-01-17 15:16:10|14862.03|14862.03|14862.03|14862.03|14862.03|14862.03|14862.03|14862.03|0
1642432600000|2022-01-17 15:16:40|14860.65|14860.65|14862.03|14862.03|14862.03|14862.03|14860.65|14860.65|0
1642432620000|2022-01-17 15:17:00|14860.07|14860.07|14860.07|14860.07|14860.07|14860.07|14860.07|14860.07|0
1642432740000|2022-01-17 15:19:00|14858.87|14858.87|14858.87|14858.87|14858.87|14858.87|14858.87|14858.87|0
1642432760000|2022-01-17 15:19:20|14857.49|14857.49|14854.83|14854.83|14857.49|14857.49|14854.83|14854.83|0
1642432770000|2022-01-17 15:19:30|14854.14|14854.14|14854.6|14854.6|14854.6|14854.6|14850.68|14850.68|0
1642432810000|2022-01-17 15:20:10|14854.07|14854.07|14853.01|14853.01|14854.07|14854.07|14853.01|14853.01|0
1642432820000|2022-01-17 15:20:20|14851.62|14851.62|14850.93|14850.93|14851.62|14851.62|14850.93|14850.93|0
1642432830000|2022-01-17 15:20:30|14853.01|14853.01|14853.01|14853.01|14853.01|14853.01|14853.01|14853.01|0
1642432880000|2022-01-17 15:21:20|14851.04|14851.04|14851.58|14851.58|14851.58|14851.58|14851.04|14851.04|0
1642432910000|2022-01-17 15:21:50|14847.65|14847.65|14847.65|14847.65|14847.65|14847.65|14847.65|14847.65|0
1642432920000|2022-01-17 15:22:00|14849.61|14849.61|14849.61|14849.61|14849.61|14849.61|14849.61|14849.61|0
1642432980000|2022-01-17 15:23:00|14847.65|14847.65|14847.65|14847.65|14847.65|14847.65|14847.65|14847.65|0
1642433020000|2022-01-17 15:23:40|14845.69|14845.69|14845.69|14845.69|14845.69|14845.69|14845.69|14845.69|0
1642433030000|2022-01-17 15:23:50|14844.99|14844.99|14844.99|14844.99|14844.99|14844.99|14844.99|14844.99|0
1642433040000|2022-01-17 15:24:00|14841.07|14841.07|14841.07|14841.07|14841.07|14841.07|14841.07|14841.07|0
1642433050000|2022-01-17 15:24:10|14839.11|14839.11|14837.14|14837.14|14839.11|14839.11|14837.14|14837.14|0
1642433060000|2022-01-17 15:24:20|14833.22|14833.22|14831.25|14831.25|14833.22|14833.22|14831.25|14831.25|0
1642433070000|2022-01-17 15:24:30|14835.18|14835.18|14839.11|14839.11|14839.11|14839.11|14835.18|14835.18|0
1642433080000|2022-01-17 15:24:40|14839.8|14839.8|14839.8|14839.8|14839.8|14839.8|14839.8|14839.8|0
1642433100000|2022-01-17 15:25:00|14839.11|14839.11|14839.11|14839.11|14839.11|14839.11|14839.11|14839.11|0
1642433110000|2022-01-17 15:25:10|14839.8|14839.8|14838.57|14838.57|14839.8|14839.8|14838.57|14838.57|0
1642433120000|2022-01-17 15:25:20|14838.16|14838.16|14838.16|14838.16|14838.16|14838.16|14838.16|14838.16|0
1642433130000|2022-01-17 15:25:30|14837.76|14837.76|14837.76|14837.76|14837.76|14837.76|14837.76|14837.76|0
1642433140000|2022-01-17 15:25:40|14838.16|14838.16|14838.16|14838.16|14838.16|14838.16|14838.16|14838.16|0
1642433150000|2022-01-17 15:25:50|14840.21|14840.21|14841.02|14841.02|14841.02|14841.02|14840.21|14840.21|0
1642433160000|2022-01-17 15:26:00|14839.06|14839.06|14839.06|14839.06|14839.06|14839.06|14839.06|14839.06|0
1642433170000|2022-01-17 15:26:10|14829.24|14829.24|14829.24|14829.24|14829.24|14829.24|14829.24|14829.24|0
1642433190000|2022-01-17 15:26:30|14837.1|14837.1|14837.63|14837.63|14837.63|14837.63|14837.1|14837.1|0
1642433240000|2022-01-17 15:27:20|14839.59|14839.59|14841.56|14841.56|14841.56|14841.56|14839.59|14839.59|0
1642433270000|2022-01-17 15:27:50|14839.96|14839.96|14839.96|14839.96|14839.96|14839.96|14839.96|14839.96|0
1642433280000|2022-01-17 15:28:00|14839.26|14839.26|14839.26|14839.26|14839.26|14839.26|14839.26|14839.26|0
1642433400000|2022-01-17 15:30:00|14839.8|14839.8|14840.33|14840.33|14840.33|14840.33|14839.8|14839.8|0
1642433440000|2022-01-17 15:30:40|14838.37|14838.37|14840.33|14840.33|14840.33|14840.33|14838.37|14838.37|0
1642433450000|2022-01-17 15:30:50|14841.53|14841.53|14841.53|14841.53|14841.53|14841.53|14841.53|14841.53|0
1642433460000|2022-01-17 15:31:00|14837.6|14837.6|14837.6|14837.6|14837.6|14837.6|14837.6|14837.6|0
1642433490000|2022-01-17 15:31:30|14833.68|14833.68|14833.68|14833.68|14833.68|14833.68|14833.68|14833.68|0
1642433510000|2022-01-17 15:31:50|14829.75|14829.75|14826.59|14826.59|14829.75|14829.75|14826.59|14826.59|0
1642433520000|2022-01-17 15:32:00|14824.63|14824.63|14824.63|14824.63|14824.63|14824.63|14824.63|14824.63|0
1642433530000|2022-01-17 15:32:10|14826.59|14826.59|14836.04|14836.04|14836.04|14836.04|14826.59|14826.59|0
1642433570000|2022-01-17 15:32:50|14834.97|14834.97|14834.97|14834.97|14834.97|14834.97|14834.97|14834.97|0
1642433590000|2022-01-17 15:33:10|14834.44|14834.44|14834.44|14834.44|14834.44|14834.44|14834.44|14834.44|0
1642433610000|2022-01-17 15:33:30|14833.06|14833.06|14832.52|14832.52|14833.06|14833.06|14832.52|14832.52|0
1642433620000|2022-01-17 15:33:40|14828.6|14828.6|14827.33|14827.33|14828.6|14828.6|14826.63|14826.63|0
1642433630000|2022-01-17 15:33:50|14829.29|14829.29|14829.29|14829.29|14829.29|14829.29|14829.29|14829.29|0
1642433680000|2022-01-17 15:34:40|14819.47|14819.47|14820.7|14820.7|14820.7|14820.7|14819.47|14819.47|0
1642433700000|2022-01-17 15:35:00|14821.23|14821.23|14821.23|14821.23|14821.23|14821.23|14821.23|14821.23|0
1642433710000|2022-01-17 15:35:10|14821.77|14821.77|14821.77|14821.77|14821.77|14821.77|14821.77|14821.77|0
1642433720000|2022-01-17 15:35:20|14817.84|14817.84|14817.84|14817.84|14817.84|14817.84|14817.84|14817.84|0
1642433730000|2022-01-17 15:35:30|14817.43|14817.43|14817.84|14817.84|14817.84|14817.84|14817.43|14817.43|0
1642433750000|2022-01-17 15:35:50|14808.02|14808.02|14808.02|14808.02|14808.02|14808.02|14808.02|14808.02|0
1642433770000|2022-01-17 15:36:10|14804.1|14804.1|14804.1|14804.1|14804.1|14804.1|14804.1|14804.1|0
1642433790000|2022-01-17 15:36:30|14802.14|14802.14|14802.14|14802.14|14802.14|14802.14|14802.14|14802.14|0
1642433800000|2022-01-17 15:36:40|14800.94|14800.94|14800.94|14800.94|14800.94|14800.94|14800.94|14800.94|0
1642433810000|2022-01-17 15:36:50|14800.53|14800.53|14800.53|14800.53|14800.53|14800.53|14800.53|14800.53|0
1642433820000|2022-01-17 15:37:00|14801.22|14801.22|14801.22|14801.22|14801.22|14801.22|14801.22|14801.22|0
1642433830000|2022-01-17 15:37:10|14795.33|14795.33|14795.33|14795.33|14795.33|14795.33|14795.33|14795.33|0
1642433840000|2022-01-17 15:37:20|14801.22|14801.22|14801.22|14801.22|14801.22|14801.22|14801.22|14801.22|0
1642433880000|2022-01-17 15:38:00|14800.53|14800.53|14801.91|14801.91|14801.91|14801.91|14800.53|14800.53|0
1642433930000|2022-01-17 15:38:50|14799.95|14799.95|14799.95|14799.95|14799.95|14799.95|14799.95|14799.95|0
1642433950000|2022-01-17 15:39:10|14797.99|14797.99|14797.99|14797.99|14797.99|14797.99|14797.99|14797.99|0
1642433960000|2022-01-17 15:39:20|14796.02|14796.02|14794.06|14794.06|14796.02|14796.02|14794.06|14794.06|0
1642433980000|2022-01-17 15:39:40|14801.91|14801.91|14805.37|14805.37|14805.37|14805.37|14801.91|14801.91|0
1642433990000|2022-01-17 15:39:50|14804.84|14804.84|14802.3|14802.3|14804.84|14804.84|14800.91|14800.91|0
1642434000000|2022-01-17 15:40:00|14804.26|14804.26|14804.26|14804.26|14804.26|14804.26|14804.26|14804.26|0
1642434030000|2022-01-17 15:40:30|14802.88|14802.88|14802.99|14802.99|14802.99|14802.99|14800.91|14800.91|0
1642434040000|2022-01-17 15:40:40|14803.52|14803.52|14803.52|14803.52|14803.52|14803.52|14803.52|14803.52|0
1642434060000|2022-01-17 15:41:00|14801.56|14801.56|14799.6|14799.6|14801.56|14801.56|14799.6|14799.6|0
1642434070000|2022-01-17 15:41:10|14803.52|14803.52|14803.52|14803.52|14803.52|14803.52|14803.52|14803.52|0
1642434080000|2022-01-17 15:41:20|14803.11|14803.11|14803.11|14803.11|14803.11|14803.11|14803.11|14803.11|0
1642434100000|2022-01-17 15:41:40|14799.18|14799.18|14799.18|14799.18|14799.18|14799.18|14799.18|14799.18|0
1642434120000|2022-01-17 15:42:00|14798.77|14798.77|14798.77|14798.77|14798.77|14798.77|14798.77|14798.77|0
1642434140000|2022-01-17 15:42:20|14798.08|14798.08|14798.77|14798.77|14798.77|14798.77|14798.08|14798.08|0
1642434150000|2022-01-17 15:42:30|14797.39|14797.39|14797.39|14797.39|14797.39|14797.39|14797.39|14797.39|0
1642434180000|2022-01-17 15:43:00|14801.31|14801.31|14805.24|14805.24|14805.24|14805.24|14801.31|14801.31|0
1642434200000|2022-01-17 15:43:20|14807.2|14807.2|14807.2|14807.2|14807.2|14807.2|14807.2|14807.2|0
1642434240000|2022-01-17 15:44:00|14805.24|14805.24|14805.24|14805.24|14805.24|14805.24|14805.24|14805.24|0
1642434270000|2022-01-17 15:44:30|14805.77|14805.77|14805.77|14805.77|14805.77|14805.77|14805.77|14805.77|0
1642434280000|2022-01-17 15:44:40|14801.85|14801.85|14801.85|14801.85|14801.85|14801.85|14801.85|14801.85|0
1642434290000|2022-01-17 15:44:50|14802.38|14802.38|14802.38|14802.38|14802.38|14802.38|14802.38|14802.38|0
1642434300000|2022-01-17 15:45:00|14802.91|14802.91|14802.91|14802.91|14802.91|14802.91|14802.91|14802.91|0
1642434320000|2022-01-17 15:45:20|14800.14|14800.14|14801.53|14801.53|14802.22|14802.22|14800.14|14800.14|0
1642434360000|2022-01-17 15:46:00|14799.57|14799.57|14800.84|14800.84|14800.84|14800.84|14798.87|14798.87|0
1642434390000|2022-01-17 15:46:30|14801.25|14801.25|14801.25|14801.25|14801.25|14801.25|14801.25|14801.25|0
1642434410000|2022-01-17 15:46:50|14803.21|14803.21|14801.25|14801.25|14803.21|14803.21|14801.25|14801.25|0
1642434420000|2022-01-17 15:47:00|14797.32|14797.32|14797.32|14797.32|14797.32|14797.32|14797.32|14797.32|0
1642434440000|2022-01-17 15:47:20|14799.28|14799.28|14798.75|14798.75|14799.28|14799.28|14798.75|14798.75|0
1642434450000|2022-01-17 15:47:30|14799.16|14799.16|14799.16|14799.16|14799.16|14799.16|14799.16|14799.16|0
1642434460000|2022-01-17 15:47:40|14801.12|14801.12|14801.12|14801.12|14801.12|14801.12|14801.12|14801.12|0
1642434480000|2022-01-17 15:48:00|14800.59|14800.59|14800.59|14800.59|14800.59|14800.59|14800.59|14800.59|0
1642434490000|2022-01-17 15:48:10|14796.66|14796.66|14796.66|14796.66|14796.66|14796.66|14796.66|14796.66|0
1642434510000|2022-01-17 15:48:30|14795.97|14795.97|14795.97|14795.97|14795.97|14795.97|14795.97|14795.97|0
1642434520000|2022-01-17 15:48:40|14797.93|14797.93|14799.9|14799.9|14799.9|14799.9|14797.93|14797.93|0
1642434540000|2022-01-17 15:49:00|14795.97|14795.97|14795.97|14795.97|14795.97|14795.97|14795.97|14795.97|0
1642434550000|2022-01-17 15:49:10|14794.01|14794.01|14794.01|14794.01|14794.01|14794.01|14794.01|14794.01|0
1642434560000|2022-01-17 15:49:20|14792.04|14792.04|14794.01|14794.01|14794.01|14794.01|14792.04|14792.04|0
1642434590000|2022-01-17 15:49:50|14793.31|14793.31|14793.31|14793.31|14793.31|14793.31|14793.31|14793.31|0
1642434600000|2022-01-17 15:50:00|14794.01|14794.01|14794.01|14794.01|14794.01|14794.01|14794.01|14794.01|0
1642434610000|2022-01-17 15:50:10|14793.31|14793.31|14793.31|14793.31|14793.31|14793.31|14793.31|14793.31|0
1642434630000|2022-01-17 15:50:30|14794.7|14794.7|14794.01|14794.01|14794.7|14794.7|14794.01|14794.01|0
1642434690000|2022-01-17 15:51:30|14794.41|14794.41|14794.41|14794.41|14794.41|14794.41|14794.41|14794.41|0
1642434730000|2022-01-17 15:52:10|14795.8|14795.8|14793.84|14793.84|14795.8|14795.8|14793.84|14793.84|0
1642434780000|2022-01-17 15:53:00|14793.42|14793.42|14793.42|14793.42|14793.42|14793.42|14793.42|14793.42|0
1642434790000|2022-01-17 15:53:10|14794.11|14794.11|14794.11|14794.11|14794.11|14794.11|14794.11|14794.11|0
1642434800000|2022-01-17 15:53:20|14796.07|14796.07|14796.07|14796.07|14796.07|14796.07|14796.07|14796.07|0
1642434820000|2022-01-17 15:53:40|14794.11|14794.11|14794.11|14794.11|14794.11|14794.11|14794.11|14794.11|0
1642434840000|2022-01-17 15:54:00|14794.8|14794.8|14794.8|14794.8|14794.8|14794.8|14794.8|14794.8|0
1642434850000|2022-01-17 15:54:10|14793.74|14793.74|14793.74|14793.74|14793.74|14793.74|14793.74|14793.74|0
1642434870000|2022-01-17 15:54:30|14795.7|14795.7|14795.17|14795.17|14797.66|14797.66|14795.17|14795.17|0
1642434910000|2022-01-17 15:55:10|14794.75|14794.75|14790.82|14790.82|14794.75|14794.75|14790.82|14790.82|0
1642434920000|2022-01-17 15:55:20|14792.78|14792.78|14792.78|14792.78|14792.78|14792.78|14792.78|14792.78|0
1642434940000|2022-01-17 15:55:40|14792.25|14792.25|14792.78|14792.78|14792.78|14792.78|14792.25|14792.25|0
1642434950000|2022-01-17 15:55:50|14793.32|14793.32|14793.32|14793.32|14793.32|14793.32|14793.32|14793.32|0
1642434960000|2022-01-17 15:56:00|14795.28|14795.28|14795.28|14795.28|14795.28|14795.28|14795.28|14795.28|0
1642434970000|2022-01-17 15:56:10|14796.48|14796.48|14794.08|14794.08|14796.48|14796.48|14794.08|14794.08|0
1642434980000|2022-01-17 15:56:20|14795.28|14795.28|14795.28|14795.28|14795.28|14795.28|14795.28|14795.28|0
1642434990000|2022-01-17 15:56:30|14794.59|14794.59|14793.82|14793.82|14795.79|14795.79|14793.82|14793.82|0
1642435030000|2022-01-17 15:57:10|14795.79|14795.79|14795.79|14795.79|14795.79|14795.79|14795.79|14795.79|0
1642435080000|2022-01-17 15:58:00|14795.09|14795.09|14796.48|14796.48|14796.48|14796.48|14795.09|14795.09|0
1642435090000|2022-01-17 15:58:10|14798.44|14798.44|14798.44|14798.44|14798.44|14798.44|14798.44|14798.44|0
1642435120000|2022-01-17 15:58:40|14796.48|14796.48|14796.48|14796.48|14796.48|14796.48|14796.48|14796.48|0
1642435140000|2022-01-17 15:59:00|14797.3|14797.3|14796.19|14796.19|14797.3|14797.3|14796.19|14796.19|0
1642435230000|2022-01-17 16:00:30|14797.01|14797.01|14797.01|14797.01|14797.01|14797.01|14797.01|14797.01|0
1642435280000|2022-01-17 16:01:20|14797.7|14797.7|14799.78|14799.78|14799.78|14799.78|14797.7|14797.7|0
1642435320000|2022-01-17 16:02:00|14797.82|14797.82|14797.82|14797.82|14797.82|14797.82|14797.82|14797.82|0
1642435330000|2022-01-17 16:02:10|14796.75|14796.75|14796.75|14796.75|14796.75|14796.75|14796.75|14796.75|0
1642435380000|2022-01-17 16:03:00|14798.71|14798.71|14794.79|14794.79|14798.71|14798.71|14794.79|14794.79|0
1642435420000|2022-01-17 16:03:40|14798.71|14798.71|14798.71|14798.71|14798.71|14798.71|14798.71|14798.71|0
1642435430000|2022-01-17 16:03:50|14798.18|14798.18|14798.18|14798.18|14798.18|14798.18|14798.18|14798.18|0
1642435440000|2022-01-17 16:04:00|14800.14|14800.14|14802.11|14802.11|14802.11|14802.11|14800.14|14800.14|0
1642435450000|2022-01-17 16:04:10|14802.8|14802.8|14804.76|14804.76|14804.76|14804.76|14802.8|14802.8|0
1642435460000|2022-01-17 16:04:20|14806.73|14806.73|14806.73|14806.73|14806.73|14806.73|14806.73|14806.73|0
1642435470000|2022-01-17 16:04:30|14804.76|14804.76|14804.76|14804.76|14804.76|14804.76|14804.76|14804.76|0
1642435500000|2022-01-17 16:05:00|14802.8|14802.8|14802.8|14802.8|14802.8|14802.8|14802.8|14802.8|0
1642435550000|2022-01-17 16:05:50|14802.27|14802.27|14802.27|14802.27|14802.27|14802.27|14802.27|14802.27|0
1642435560000|2022-01-17 16:06:00|14801.07|14801.07|14801.07|14801.07|14801.07|14801.07|14801.07|14801.07|0
1642435580000|2022-01-17 16:06:20|14797.14|14797.14|14797.14|14797.14|14797.14|14797.14|14797.14|14797.14|0
1642435590000|2022-01-17 16:06:30|14801.07|14801.07|14801.07|14801.07|14801.07|14801.07|14801.07|14801.07|0
1642435610000|2022-01-17 16:06:50|14800.65|14800.65|14799.1|14799.1|14801.06|14801.06|14799.1|14799.1|0
1642435620000|2022-01-17 16:07:00|14795.17|14795.17|14795.17|14795.17|14795.17|14795.17|14795.17|14795.17|0
1642435650000|2022-01-17 16:07:30|14793.21|14793.21|14793.21|14793.21|14793.21|14793.21|14793.21|14793.21|0
1642435680000|2022-01-17 16:08:00|14792.51|14792.51|14795.75|14795.75|14797.82|14797.82|14792.51|14792.51|0
1642435690000|2022-01-17 16:08:10|14794.55|14794.55|14794.96|14794.96|14794.96|14794.96|14794.55|14794.55|0
1642435710000|2022-01-17 16:08:30|14794.27|14794.27|14794.27|14794.27|14794.27|14794.27|14794.27|14794.27|0
1642435720000|2022-01-17 16:08:40|14792.3|14792.3|14792.3|14792.3|14792.3|14792.3|14792.3|14792.3|0
1642435750000|2022-01-17 16:09:10|14791.61|14791.61|14791.61|14791.61|14791.61|14791.61|14790.92|14790.92|0
1642435760000|2022-01-17 16:09:20|14793.57|14793.57|14791.61|14791.61|14793.57|14793.57|14791.61|14791.61|0
1642435770000|2022-01-17 16:09:30|14792.3|14792.3|14792.3|14792.3|14792.3|14792.3|14792.3|14792.3|0
1642435840000|2022-01-17 16:10:40|14796.23|14796.23|14792.3|14792.3|14796.23|14796.23|14792.3|14792.3|0
1642435860000|2022-01-17 16:11:00|14793.5|14793.5|14793.5|14793.5|14793.5|14793.5|14793.5|14793.5|0
1642435870000|2022-01-17 16:11:10|14795.46|14795.46|14795.46|14795.46|14795.46|14795.46|14795.46|14795.46|0
1642435880000|2022-01-17 16:11:20|14797.43|14797.43|14797.43|14797.43|14797.43|14797.43|14797.43|14797.43|0
1642435900000|2022-01-17 16:11:40|14799.5|14799.5|14800.89|14800.89|14800.89|14800.89|14799.5|14799.5|0
1642435920000|2022-01-17 16:12:00|14802.85|14802.85|14803.62|14803.62|14803.62|14803.62|14801.65|14801.65|0
1642435930000|2022-01-17 16:12:10|14805.58|14805.58|14809.5|14809.5|14809.5|14809.5|14805.58|14805.58|0
1642435960000|2022-01-17 16:12:40|14808.81|14808.81|14810.89|14810.89|14810.89|14810.89|14808.81|14808.81|0
1642435980000|2022-01-17 16:13:00|14812.85|14812.85|14812.85|14812.85|14812.85|14812.85|14812.85|14812.85|0
1642436010000|2022-01-17 16:13:30|14816.78|14816.78|14816.78|14816.78|14816.78|14816.78|14816.78|14816.78|0
1642436020000|2022-01-17 16:13:40|14817.84|14817.84|14818.38|14818.38|14818.38|14818.38|14817.84|14817.84|0
1642436030000|2022-01-17 16:13:50|14818.91|14818.91|14814.98|14814.98|14818.91|14818.91|14814.98|14814.98|0
1642436040000|2022-01-17 16:14:00|14813.92|14813.92|14813.39|14813.39|14813.92|14813.92|14813.39|14813.39|0
1642436050000|2022-01-17 16:14:10|14811.42|14811.42|14811.42|14811.42|14811.42|14811.42|14811.42|14811.42|0
1642436060000|2022-01-17 16:14:20|14809.35|14809.35|14810.04|14810.04|14811.42|14811.42|14809.35|14809.35|0
1642436070000|2022-01-17 16:14:30|14809.35|14809.35|14810.87|14810.87|14810.87|14810.87|14809.35|14809.35|0
1642436100000|2022-01-17 16:15:00|14812.84|14812.84|14812.84|14812.84|14812.84|14812.84|14812.84|14812.84|0
1642436110000|2022-01-17 16:15:10|14812.43|14812.43|14810.47|14810.47|14812.43|14812.43|14810.47|14810.47|0
1642436160000|2022-01-17 16:16:00|14809.08|14809.08|14809.08|14809.08|14809.08|14809.08|14809.08|14809.08|0
1642436180000|2022-01-17 16:16:20|14810.28|14810.28|14808.32|14808.32|14810.28|14810.28|14808.32|14808.32|0
1642436190000|2022-01-17 16:16:30|14810.28|14810.28|14810.28|14810.28|14810.28|14810.28|14810.28|14810.28|0
1642436230000|2022-01-17 16:17:10|14809.59|14809.59|14808.2|14808.2|14809.59|14809.59|14808.2|14808.2|0
1642436240000|2022-01-17 16:17:20|14809.27|14809.27|14808.85|14808.85|14809.27|14809.27|14808.85|14808.85|0
1642436250000|2022-01-17 16:17:30|14804.93|14804.93|14804.93|14804.93|14804.93|14804.93|14804.93|14804.93|0
1642436260000|2022-01-17 16:17:40|14806.89|14806.89|14806.89|14806.89|14806.89|14806.89|14806.89|14806.89|0
1642436300000|2022-01-17 16:18:20|14804.93|14804.93|14804.93|14804.93|14804.93|14804.93|14804.93|14804.93|0
1642436330000|2022-01-17 16:18:50|14804.39|14804.39|14804.39|14804.39|14804.39|14804.39|14804.39|14804.39|0
1642436350000|2022-01-17 16:19:10|14806.35|14806.35|14806.35|14806.35|14806.35|14806.35|14806.35|14806.35|0
1642436360000|2022-01-17 16:19:20|14804.39|14804.39|14802.43|14802.43|14804.39|14804.39|14802.43|14802.43|0
1642436380000|2022-01-17 16:19:40|14803.63|14803.63|14803.63|14803.63|14803.63|14803.63|14803.63|14803.63|0
1642436390000|2022-01-17 16:19:50|14803.09|14803.09|14803.09|14803.09|14803.09|14803.09|14803.09|14803.09|0
1642436410000|2022-01-17 16:20:10|14801.9|14801.9|14801.9|14801.9|14801.9|14801.9|14801.9|14801.9|0
1642436420000|2022-01-17 16:20:20|14799.93|14799.93|14802.43|14802.43|14802.43|14802.43|14799.93|14799.93|0
1642436470000|2022-01-17 16:21:10|14800.47|14800.47|14800.47|14800.47|14800.47|14800.47|14800.47|14800.47|0
1642436480000|2022-01-17 16:21:20|14801.3|14801.3|14801.3|14801.3|14801.3|14801.3|14801.3|14801.3|0
1642436510000|2022-01-17 16:21:50|14801.83|14801.83|14805.76|14805.76|14809.69|14809.69|14801.83|14801.83|0
1642436520000|2022-01-17 16:22:00|14809.69|14809.69|14813.61|14813.61|14813.61|14813.61|14809.69|14809.69|0
1642436540000|2022-01-17 16:22:20|14815.69|14815.69|14815.69|14815.69|14815.69|14815.69|14815.69|14815.69|0
1642436560000|2022-01-17 16:22:40|14807.84|14807.84|14807.84|14807.84|14807.84|14807.84|14807.84|14807.84|0
1642436580000|2022-01-17 16:23:00|14809.8|14809.8|14809.27|14809.27|14809.8|14809.8|14809.27|14809.27|0
1642436600000|2022-01-17 16:23:20|14807.3|14807.3|14807.3|14807.3|14807.3|14807.3|14807.3|14807.3|0
1642436610000|2022-01-17 16:23:30|14809.27|14809.27|14809.27|14809.27|14809.27|14809.27|14809.27|14809.27|0
1642436630000|2022-01-17 16:23:50|14809.8|14809.8|14809.8|14809.8|14809.8|14809.8|14809.8|14809.8|0
1642436640000|2022-01-17 16:24:00|14810.21|14810.21|14810.21|14810.21|14810.21|14810.21|14810.21|14810.21|0
1642436650000|2022-01-17 16:24:10|14809.37|14809.37|14809.37|14809.37|14809.37|14809.37|14808.68|14808.68|0
1642436670000|2022-01-17 16:24:30|14810.57|14810.57|14810.57|14810.57|14810.57|14810.57|14810.57|14810.57|0
1642436680000|2022-01-17 16:24:40|14811.26|14811.26|14811.26|14811.26|14811.26|14811.26|14811.26|14811.26|0
1642436690000|2022-01-17 16:24:50|14811.96|14811.96|14811.96|14811.96|14811.96|14811.96|14811.96|14811.96|0
1642436700000|2022-01-17 16:25:00|14809.99|14809.99|14809.99|14809.99|14809.99|14809.99|14809.99|14809.99|0
1642436710000|2022-01-17 16:25:10|14809.3|14809.3|14809.3|14809.3|14809.3|14809.3|14809.3|14809.3|0
1642436720000|2022-01-17 16:25:20|14811.26|14811.26|14811.26|14811.26|14811.26|14811.26|14811.26|14811.26|0
1642436740000|2022-01-17 16:25:40|14813.23|14813.23|14813.23|14813.23|14813.23|14813.23|14813.23|14813.23|0
1642436760000|2022-01-17 16:26:00|14812.81|14812.81|14812.81|14812.81|14812.81|14812.81|14812.81|14812.81|0
1642436780000|2022-01-17 16:26:20|14812.12|14812.12|14813.5|14813.5|14813.5|14813.5|14812.12|14812.12|0
1642436800000|2022-01-17 16:26:40|14812.97|14812.97|14812.97|14812.97|14812.97|14812.97|14812.97|14812.97|0
1642436820000|2022-01-17 16:27:00|14811.77|14811.77|14811.77|14811.77|14811.77|14811.77|14811.77|14811.77|0
1642436830000|2022-01-17 16:27:10|14812.97|14812.97|14810.57|14810.57|14812.97|14812.97|14810.57|14810.57|0
1642436840000|2022-01-17 16:27:20|14810.04|14810.04|14808.65|14808.65|14810.04|14810.04|14808.65|14808.65|0
1642436860000|2022-01-17 16:27:40|14809.72|14809.72|14810.92|14810.92|14810.92|14810.92|14809.72|14809.72|0
1642436870000|2022-01-17 16:27:50|14808.95|14808.95|14814.84|14814.84|14814.84|14814.84|14808.95|14808.95|0
1642436880000|2022-01-17 16:28:00|14816.23|14816.23|14814.84|14814.84|14816.23|14816.23|14814.84|14814.84|0
1642436890000|2022-01-17 16:28:10|14813.46|14813.46|14815.54|14815.54|14815.54|14815.54|14813.46|14813.46|0
1642436900000|2022-01-17 16:28:20|14817.5|14817.5|14819.46|14819.46|14819.46|14819.46|14817.5|14817.5|0
1642436910000|2022-01-17 16:28:30|14823.39|14823.39|14823.39|14823.39|14823.39|14823.39|14823.39|14823.39|0
1642436920000|2022-01-17 16:28:40|14822.98|14822.98|14819.95|14819.95|14822.98|14822.98|14819.95|14819.95|0
1642436930000|2022-01-17 16:28:50|14819.54|14819.54|14819.24|14819.24|14820.08|14820.08|14819.24|14819.24|0
1642436940000|2022-01-17 16:29:00|14818.55|14818.55|14819.88|14819.88|14819.88|14819.88|14817.48|14817.48|0
1642436960000|2022-01-17 16:29:20|14820.69|14820.69|14821.51|14821.51|14821.51|14821.51|14820.69|14820.69|0
1642436970000|2022-01-17 16:29:30|14820.98|14820.98|14811.31|14811.31|14820.98|14820.98|14811.31|14811.31|0
1642436980000|2022-01-17 16:29:40|14809.23|14809.23|14807.01|14807.01|14813.96|14813.96|14807.01|14807.01|0
1642436990000|2022-01-17 16:29:50|14808.61|14808.61|14817.22|14817.22|14818.86|14818.86|14803.69|14803.69|0
1642493700000|2022-01-18 08:15:00|14689.32|14689.32|14683.43|14683.43|14689.32|14689.32|14683.43|14683.43|0
1642493710000|2022-01-18 08:15:10|14682.24|14682.24|14682.24|14682.24|14682.24|14682.24|14682.24|14682.24|0
1642493740000|2022-01-18 08:15:40|14680.27|14680.27|14677.5|14677.5|14680.27|14680.27|14677.5|14677.5|0
1642493770000|2022-01-18 08:16:10|14669.65|14669.65|14675.54|14675.54|14675.54|14675.54|14669.65|14669.65|0
1642493790000|2022-01-18 08:16:30|14674.16|14674.16|14674.16|14674.16|14674.16|14674.16|14674.16|14674.16|0
1642493800000|2022-01-18 08:16:40|14658.45|14658.45|14654.53|14654.53|14658.45|14658.45|14654.53|14654.53|0
1642493810000|2022-01-18 08:16:50|14652.93|14652.93|14653.07|14653.07|14653.76|14653.76|14652.93|14652.93|0
1642493850000|2022-01-18 08:17:30|14655.03|14655.03|14654.5|14654.5|14655.03|14655.03|14654.5|14654.5|0
1642493880000|2022-01-18 08:18:00|14655.57|14655.57|14637.16|14637.16|14655.57|14655.57|14637.16|14637.16|0
1642493890000|2022-01-18 08:18:10|14633.24|14633.24|14633.24|14633.24|14633.24|14633.24|14633.24|14633.24|0
1642493900000|2022-01-18 08:18:20|14629.31|14629.31|14629.31|14629.31|14629.31|14629.31|14629.31|14629.31|0
1642493910000|2022-01-18 08:18:30|14630.69|14630.69|14631.95|14631.95|14632.77|14632.77|14630.69|14630.69|0
1642493920000|2022-01-18 08:18:40|14637.84|14637.84|14637.84|14637.84|14637.84|14637.84|14637.84|14637.84|0
1642493940000|2022-01-18 08:19:00|14635.88|14635.88|14635.88|14635.88|14635.88|14635.88|14635.88|14635.88|0
1642493950000|2022-01-18 08:19:10|14634.28|14634.28|14633.21|14633.21|14634.28|14634.28|14633.21|14633.21|0
1642493970000|2022-01-18 08:19:30|14630.82|14630.82|14630.82|14630.82|14630.82|14630.82|14630.82|14630.82|0
1642493980000|2022-01-18 08:19:40|14630.13|14630.13|14629.43|14629.43|14630.13|14630.13|14629.43|14629.43|0
1642493990000|2022-01-18 08:19:50|14628.24|14628.24|14628.24|14628.24|14628.24|14628.24|14628.24|14628.24|0
1642494010000|2022-01-18 08:20:10|14629.62|14629.62|14632.39|14632.39|14632.39|14632.39|14629.62|14629.62|0
1642494060000|2022-01-18 08:21:00|14642.2|14642.2|14644.97|14644.97|14644.97|14644.97|14642.2|14642.2|0
1642494070000|2022-01-18 08:21:10|14646.17|14646.17|14646.17|14646.17|14646.17|14646.17|14646.17|14646.17|0
1642494080000|2022-01-18 08:21:20|14659.91|14659.91|14659.91|14659.91|14659.91|14659.91|14659.91|14659.91|0
1642494090000|2022-01-18 08:21:30|14655.99|14655.99|14655.99|14655.99|14655.99|14655.99|14655.99|14655.99|0
1642494120000|2022-01-18 08:22:00|14657.95|14657.95|14655.99|14655.99|14657.95|14657.95|14655.99|14655.99|0
1642494130000|2022-01-18 08:22:10|14663.84|14663.84|14663.84|14663.84|14663.84|14663.84|14663.84|14663.84|0
1642494140000|2022-01-18 08:22:20|14673.65|14673.65|14661.87|14661.87|14673.65|14673.65|14661.87|14661.87|0
1642494170000|2022-01-18 08:22:50|14673.65|14673.65|14673.65|14673.65|14673.65|14673.65|14673.65|14673.65|0
1642494190000|2022-01-18 08:23:10|14675.04|14675.04|14666.64|14666.64|14675.04|14675.04|14666.64|14666.64|0
1642494200000|2022-01-18 08:23:20|14662.71|14662.71|14664.11|14664.11|14664.8|14664.8|14662.71|14662.71|0
1642494220000|2022-01-18 08:23:40|14664.95|14664.95|14668.87|14668.87|14668.87|14668.87|14664.95|14664.95|0
1642494250000|2022-01-18 08:24:10|14669.41|14669.41|14669.41|14669.41|14669.41|14669.41|14669.41|14669.41|0
1642494290000|2022-01-18 08:24:50|14669.94|14669.94|14671.19|14671.19|14671.19|14671.19|14669.94|14669.94|0
1642494340000|2022-01-18 08:25:40|14672.58|14672.58|14672.58|14672.58|14672.58|14672.58|14672.58|14672.58|0
1642494350000|2022-01-18 08:25:50|14673.27|14673.27|14673.27|14673.27|14673.27|14673.27|14673.27|14673.27|0
1642494360000|2022-01-18 08:26:00|14671.19|14671.19|14677.66|14677.66|14679.04|14679.04|14671.19|14671.19|0
1642494410000|2022-01-18 08:26:50|14679.62|14679.62|14679.62|14679.62|14679.62|14679.62|14679.62|14679.62|0
1642494430000|2022-01-18 08:27:10|14681.01|14681.01|14684.35|14684.35|14684.35|14684.35|14681.01|14681.01|0
1642494440000|2022-01-18 08:27:20|14685.04|14685.04|14692.9|14692.9|14692.9|14692.9|14685.04|14685.04|0
1642494470000|2022-01-18 08:27:50|14687.01|14687.01|14675.23|14675.23|14687.01|14687.01|14675.23|14675.23|0
1642494490000|2022-01-18 08:28:10|14677.19|14677.19|14677.19|14677.19|14677.19|14677.19|14677.19|14677.19|0
1642494500000|2022-01-18 08:28:20|14676.5|14676.5|14676.5|14676.5|14676.5|14676.5|14676.5|14676.5|0
1642494510000|2022-01-18 08:28:30|14675.27|14675.27|14669.38|14669.38|14675.27|14675.27|14669.38|14669.38|0
1642494520000|2022-01-18 08:28:40|14667.42|14667.42|14668.62|14668.62|14668.62|14668.62|14667.42|14667.42|0
1642494540000|2022-01-18 08:29:00|14666.54|14666.54|14662.18|14662.18|14666.54|14666.54|14662.18|14662.18|0
1642494560000|2022-01-18 08:29:20|14668.07|14668.07|14668.07|14668.07|14668.07|14668.07|14668.07|14668.07|0
1642494580000|2022-01-18 08:29:40|14667.01|14667.01|14669.4|14669.4|14669.4|14669.4|14667.01|14667.01|0
1642494590000|2022-01-18 08:29:50|14670.63|14670.63|14670.63|14670.63|14670.63|14670.63|14670.63|14670.63|0
1642494600000|2022-01-18 08:30:00|14669.94|14669.94|14660.12|14660.12|14669.94|14669.94|14658.16|14658.16|0
1642494610000|2022-01-18 08:30:10|14659.43|14659.43|14658.04|14658.04|14659.43|14659.43|14658.04|14658.04|0
1642494620000|2022-01-18 08:30:20|14660.01|14660.01|14660.01|14660.01|14660.01|14660.01|14660.01|14660.01|0
1642494640000|2022-01-18 08:30:40|14659.32|14659.32|14658.62|14658.62|14659.32|14659.32|14658.62|14658.62|0
1642494650000|2022-01-18 08:30:50|14657.56|14657.56|14657.56|14657.56|14657.56|14657.56|14657.56|14657.56|0
1642494660000|2022-01-18 08:31:00|14651.67|14651.67|14652.36|14652.36|14652.36|14652.36|14651.67|14651.67|0
1642494670000|2022-01-18 08:31:10|14651.67|14651.67|14650.98|14650.98|14651.67|14651.67|14650.98|14650.98|0
1642494690000|2022-01-18 08:31:30|14647.05|14647.05|14647.05|14647.05|14647.05|14647.05|14647.05|14647.05|0
1642494700000|2022-01-18 08:31:40|14644.96|14644.96|14647.73|14647.73|14647.73|14647.73|14644.96|14644.96|0
1642494710000|2022-01-18 08:31:50|14648.15|14648.15|14650.35|14650.35|14650.35|14650.35|14648.15|14648.15|0
1642494720000|2022-01-18 08:32:00|14649.51|14649.51|14649.51|14649.51|14649.51|14649.51|14649.51|14649.51|0
1642494750000|2022-01-18 08:32:30|14643.62|14643.62|14643.62|14643.62|14643.62|14643.62|14643.62|14643.62|0
1642494780000|2022-01-18 08:33:00|14637.73|14637.73|14636.13|14636.13|14637.73|14637.73|14636.13|14636.13|0
1642494790000|2022-01-18 08:33:10|14634.17|14634.17|14632.21|14632.21|14634.17|14634.17|14630.24|14630.24|0
1642494800000|2022-01-18 08:33:20|14631.52|14631.52|14631.52|14631.52|14631.52|14631.52|14631.52|14631.52|0
1642494830000|2022-01-18 08:33:50|14633.48|14633.48|14633.48|14633.48|14633.48|14633.48|14633.48|14633.48|0
1642494860000|2022-01-18 08:34:20|14629.55|14629.55|14629.55|14629.55|14629.55|14629.55|14629.55|14629.55|0
1642494870000|2022-01-18 08:34:30|14627.59|14627.59|14627.59|14627.59|14627.59|14627.59|14627.59|14627.59|0
1642494890000|2022-01-18 08:34:50|14617.77|14617.77|14617.77|14617.77|14617.77|14617.77|14617.77|14617.77|0
1642494910000|2022-01-18 08:35:10|14617.08|14617.08|14617.08|14617.08|14617.08|14617.08|14617.08|14617.08|0
1642494920000|2022-01-18 08:35:20|14622.97|14622.97|14629.4|14629.4|14629.4|14629.4|14622.97|14622.97|0
1642494930000|2022-01-18 08:35:30|14633.33|14633.33|14633.33|14633.33|14633.33|14633.33|14633.33|14633.33|0
1642494940000|2022-01-18 08:35:40|14634.72|14634.72|14634.72|14634.72|14634.72|14634.72|14634.72|14634.72|0
1642494950000|2022-01-18 08:35:50|14633.33|14633.33|14632.64|14632.64|14633.33|14633.33|14632.64|14632.64|0
1642494960000|2022-01-18 08:36:00|14629.87|14629.87|14629.87|14629.87|14632.64|14632.64|14629.87|14629.87|0
1642494970000|2022-01-18 08:36:10|14629.03|14629.03|14629.03|14629.03|14629.03|14629.03|14629.03|14629.03|0
1642494980000|2022-01-18 08:36:20|14625.11|14625.11|14626.49|14626.49|14626.49|14626.49|14625.11|14625.11|0
1642495020000|2022-01-18 08:37:00|14622.57|14622.57|14615.18|14615.18|14622.57|14622.57|14615.18|14615.18|0
1642495060000|2022-01-18 08:37:40|14615.71|14615.71|14615.71|14615.71|14615.71|14615.71|14615.71|14615.71|0
1642495070000|2022-01-18 08:37:50|14623.56|14623.56|14619.64|14619.64|14623.56|14623.56|14619.64|14619.64|0
1642495080000|2022-01-18 08:38:00|14615.49|14615.49|14615.49|14615.49|14615.49|14615.49|14615.49|14615.49|0
1642495140000|2022-01-18 08:39:00|14607.63|14607.63|14607.63|14607.63|14607.63|14607.63|14607.63|14607.63|0
1642495150000|2022-01-18 08:39:10|14606.94|14606.94|14606.25|14606.25|14606.94|14606.94|14606.25|14606.25|0
1642495170000|2022-01-18 08:39:30|14602.32|14602.32|14602.32|14602.32|14602.32|14602.32|14602.32|14602.32|0
1642495180000|2022-01-18 08:39:40|14600.25|14600.25|14603.16|14603.16|14603.16|14603.16|14600.25|14600.25|0
1642495190000|2022-01-18 08:39:50|14607.09|14607.09|14607.09|14607.09|14607.09|14607.09|14607.09|14607.09|0
1642495200000|2022-01-18 08:40:00|14606.68|14606.68|14606.68|14606.68|14606.68|14606.68|14606.68|14606.68|0
1642495240000|2022-01-18 08:40:40|14616.49|14616.49|14616.49|14616.49|14616.49|14616.49|14616.49|14616.49|0
1642495250000|2022-01-18 08:40:50|14617.18|14617.18|14617.18|14617.18|14617.18|14617.18|14617.18|14617.18|0
1642495260000|2022-01-18 08:41:00|14615.55|14615.55|14615.55|14615.55|14615.55|14615.55|14615.55|14615.55|0
1642495290000|2022-01-18 08:41:30|14617.51|14617.51|14615.55|14615.55|14617.51|14617.51|14615.55|14615.55|0
1642495340000|2022-01-18 08:42:20|14617.51|14617.51|14618.77|14618.77|14618.77|14618.77|14617.51|14617.51|0
1642495400000|2022-01-18 08:43:20|14622.69|14622.69|14622.69|14622.69|14622.69|14622.69|14622.69|14622.69|0
1642495410000|2022-01-18 08:43:30|14626.15|14626.15|14626.43|14626.43|14626.85|14626.85|14626.15|14626.15|0
1642495420000|2022-01-18 08:43:40|14624.47|14624.47|14624.47|14624.47|14624.47|14624.47|14624.47|14624.47|0
1642495430000|2022-01-18 08:43:50|14623.63|14623.63|14623.21|14623.21|14623.63|14623.63|14623.21|14623.21|0
1642495440000|2022-01-18 08:44:00|14622.79|14622.79|14622.79|14622.79|14622.79|14622.79|14622.79|14622.79|0
1642495450000|2022-01-18 08:44:10|14620.83|14620.83|14620.83|14620.83|14620.83|14620.83|14620.83|14620.83|0
1642495500000|2022-01-18 08:45:00|14620.3|14620.3|14621.68|14621.68|14621.68|14621.68|14620.3|14620.3|0
1642495510000|2022-01-18 08:45:10|14622.1|14622.1|14623.77|14623.77|14623.77|14623.77|14622.1|14622.1|0
1642495520000|2022-01-18 08:45:20|14622.39|14622.39|14613.45|14613.45|14622.39|14622.39|14613.45|14613.45|0
1642495550000|2022-01-18 08:45:50|14615.12|14615.12|14615.54|14615.54|14615.54|14615.54|14615.12|14615.12|0
1642495580000|2022-01-18 08:46:20|14614.15|14614.15|14614.15|14614.15|14614.15|14614.15|14614.15|14614.15|0
1642495600000|2022-01-18 08:46:40|14614.84|14614.84|14604.6|14604.6|14616.81|14616.81|14604.6|14604.6|0
1642495620000|2022-01-18 08:47:00|14606.56|14606.56|14606.56|14606.56|14606.56|14606.56|14606.56|14606.56|0
1642495630000|2022-01-18 08:47:10|14607.25|14607.25|14607.25|14607.25|14607.25|14607.25|14607.25|14607.25|0
1642495640000|2022-01-18 08:47:20|14608.09|14608.09|14619.1|14619.1|14619.1|14619.1|14608.09|14608.09|0
1642495690000|2022-01-18 08:48:10|14619.79|14619.79|14619.26|14619.26|14619.79|14619.79|14619.26|14619.26|0
1642495740000|2022-01-18 08:49:00|14618.19|14618.19|14618.19|14618.19|14618.19|14618.19|14618.19|14618.19|0
1642495790000|2022-01-18 08:49:50|14635.86|14635.86|14635.86|14635.86|14635.86|14635.86|14635.86|14635.86|0
1642495800000|2022-01-18 08:50:00|14636.93|14636.93|14636.93|14636.93|14636.93|14636.93|14636.93|14636.93|0
1642495860000|2022-01-18 08:51:00|14646.74|14646.74|14640.85|14640.85|14646.74|14646.74|14640.85|14640.85|0
1642495920000|2022-01-18 08:52:00|14639.47|14639.47|14632.89|14632.89|14639.47|14639.47|14632.89|14632.89|0
1642495970000|2022-01-18 08:52:50|14632.47|14632.47|14632.47|14632.47|14632.47|14632.47|14632.47|14632.47|0
1642496000000|2022-01-18 08:53:20|14633.69|14633.69|14633.29|14633.29|14633.69|14633.69|14633.29|14633.29|0
1642496010000|2022-01-18 08:53:30|14634.1|14634.1|14634.1|14634.1|14634.1|14634.1|14634.1|14634.1|0
1642496040000|2022-01-18 08:54:00|14636.87|14636.87|14636.87|14636.87|14636.87|14636.87|14636.87|14636.87|0
1642496110000|2022-01-18 08:55:10|14636.03|14636.03|14636.03|14636.03|14636.03|14636.03|14636.03|14636.03|0
1642496130000|2022-01-18 08:55:30|14637.63|14637.63|14638.17|14638.17|14638.17|14638.17|14637.63|14637.63|0
1642496140000|2022-01-18 08:55:40|14636.5|14636.5|14636.5|14636.5|14636.5|14636.5|14636.5|14636.5|0
1642496150000|2022-01-18 08:55:50|14636.91|14636.91|14638.99|14638.99|14638.99|14638.99|14636.91|14636.91|0
1642496200000|2022-01-18 08:56:40|14644.88|14644.88|14644.88|14644.88|14644.88|14644.88|14644.88|14644.88|0
1642496210000|2022-01-18 08:56:50|14644.06|14644.06|14641.99|14641.99|14644.06|14644.06|14641.29|14641.29|0
1642496220000|2022-01-18 08:57:00|14642.82|14642.82|14644.08|14644.08|14644.08|14644.08|14642.82|14642.82|0
1642496230000|2022-01-18 08:57:10|14644.49|14644.49|14644.49|14644.49|14644.49|14644.49|14644.49|14644.49|0
1642496250000|2022-01-18 08:57:30|14646.58|14646.58|14645.75|14645.75|14646.58|14646.58|14645.75|14645.75|0
1642496280000|2022-01-18 08:58:00|14649.67|14649.67|14644.33|14644.33|14649.67|14649.67|14641.82|14641.82|0
1642496290000|2022-01-18 08:58:10|14645.02|14645.02|14644.33|14644.33|14645.02|14645.02|14644.33|14644.33|0
1642496320000|2022-01-18 08:58:40|14645.16|14645.16|14645.16|14645.16|14645.16|14645.16|14645.16|14645.16|0
1642496360000|2022-01-18 08:59:20|14644.33|14644.33|14643.78|14643.78|14644.33|14644.33|14642.11|14642.11|0
1642496370000|2022-01-18 08:59:30|14644.47|14644.47|14644.47|14644.47|14644.47|14644.47|14644.47|14644.47|0
1642496400000|2022-01-18 09:00:00|14642.8|14642.8|14642.8|14642.8|14642.8|14642.8|14642.8|14642.8|0
1642496470000|2022-01-18 09:01:10|14646.73|14646.73|14646.73|14646.73|14646.73|14646.73|14646.73|14646.73|0
1642496500000|2022-01-18 09:01:40|14647.56|14647.56|14649.23|14649.23|14649.23|14649.23|14647.56|14647.56|0
1642496530000|2022-01-18 09:02:10|14643.35|14643.35|14637.75|14637.75|14643.35|14643.35|14637.75|14637.75|0
1642496540000|2022-01-18 09:02:20|14634.01|14634.01|14634.01|14634.01|14634.01|14634.01|14634.01|14634.01|0
1642496550000|2022-01-18 09:02:30|14632.82|14632.82|14629.22|14629.22|14632.82|14632.82|14629.22|14629.22|0
1642496560000|2022-01-18 09:02:40|14630.42|14630.42|14634.01|14634.01|14634.01|14634.01|14630.42|14630.42|0
1642496590000|2022-01-18 09:03:10|14634.42|14634.42|14634.42|14634.42|14634.42|14634.42|14634.42|14634.42|0
1642496610000|2022-01-18 09:03:30|14632.46|14632.46|14632.46|14632.46|14632.46|14632.46|14632.46|14632.46|0
1642496630000|2022-01-18 09:03:50|14634.42|14634.42|14634.42|14634.42|14634.42|14634.42|14634.42|14634.42|0
1642496640000|2022-01-18 09:04:00|14634.83|14634.83|14634.83|14634.83|14634.83|14634.83|14634.83|14634.83|0
1642496660000|2022-01-18 09:04:20|14630.9|14630.9|14626.98|14626.98|14630.9|14630.9|14626.98|14626.98|0
1642496680000|2022-01-18 09:04:40|14630.9|14630.9|14630.9|14630.9|14630.9|14630.9|14630.9|14630.9|0
1642496700000|2022-01-18 09:05:00|14634.83|14634.83|14634.83|14634.83|14634.83|14634.83|14634.83|14634.83|0
1642496710000|2022-01-18 09:05:10|14632.75|14632.75|14630.68|14630.68|14632.75|14632.75|14630.68|14630.68|0
1642496720000|2022-01-18 09:05:20|14622.83|14622.83|14625.53|14625.53|14626.75|14626.75|14622.83|14622.83|0
1642496740000|2022-01-18 09:05:40|14623.13|14623.13|14623.13|14623.13|14623.13|14623.13|14623.13|14623.13|0
1642496760000|2022-01-18 09:06:00|14618.28|14618.28|14618.28|14618.28|14618.28|14618.28|14618.28|14618.28|0
1642496770000|2022-01-18 09:06:10|14616.69|14616.69|14615.59|14615.59|14616.69|14616.69|14615.59|14615.59|0
1642496790000|2022-01-18 09:06:30|14601.84|14601.84|14601.84|14601.84|14601.84|14601.84|14601.84|14601.84|0
1642496800000|2022-01-18 09:06:40|14595.95|14595.95|14594.06|14594.06|14595.95|14595.95|14594.06|14594.06|0
1642496810000|2022-01-18 09:06:50|14593.37|14593.37|14593.37|14593.37|14593.37|14593.37|14593.37|14593.37|0
1642496820000|2022-01-18 09:07:00|14592.96|14592.96|14592.96|14592.96|14592.96|14592.96|14592.96|14592.96|0
1642496830000|2022-01-18 09:07:10|14591|14591|14591|14591|14591|14591|14591|14591|0
1642496870000|2022-01-18 09:07:50|14592.96|14592.96|14588.42|14588.42|14592.96|14592.96|14588.42|14588.42|0
1642496890000|2022-01-18 09:08:10|14588.82|14588.82|14590.79|14590.79|14590.79|14590.79|14588.82|14588.82|0
1642496900000|2022-01-18 09:08:20|14591.19|14591.19|14594.66|14594.66|14594.66|14594.66|14591.19|14591.19|0
1642496910000|2022-01-18 09:08:30|14594.24|14594.24|14594.24|14594.24|14594.24|14594.24|14594.24|14594.24|0
1642496960000|2022-01-18 09:09:20|14592.85|14592.85|14592.85|14592.85|14592.85|14592.85|14592.85|14592.85|0
1642496980000|2022-01-18 09:09:40|14592.16|14592.16|14592.16|14592.16|14596.09|14596.09|14592.16|14592.16|0
1642497000000|2022-01-18 09:10:00|14594.12|14594.12|14594.12|14594.12|14594.12|14594.12|14594.12|14594.12|0
1642497050000|2022-01-18 09:10:50|14590.2|14590.2|14590.2|14590.2|14590.2|14590.2|14590.2|14590.2|0
1642497090000|2022-01-18 09:11:30|14594.12|14594.12|14594.12|14594.12|14594.12|14594.12|14594.12|14594.12|0
1642497100000|2022-01-18 09:11:40|14598.05|14598.05|14598.05|14598.05|14598.05|14598.05|14598.05|14598.05|0
1642497120000|2022-01-18 09:12:00|14594.12|14594.12|14594.12|14594.12|14594.12|14594.12|14594.12|14594.12|0
1642497150000|2022-01-18 09:12:30|14593.43|14593.43|14591.47|14591.47|14593.43|14593.43|14587.54|14587.54|0
1642497160000|2022-01-18 09:12:40|14589.51|14589.51|14588.12|14588.12|14589.51|14589.51|14588.12|14588.12|0
1642497180000|2022-01-18 09:13:00|14589.51|14589.51|14590.2|14590.2|14590.2|14590.2|14589.51|14589.51|0
1642497220000|2022-01-18 09:13:40|14586.27|14586.27|14586.27|14586.27|14586.27|14586.27|14586.27|14586.27|0
1642497230000|2022-01-18 09:13:50|14586.96|14586.96|14586.96|14586.96|14586.96|14586.96|14586.96|14586.96|0
1642497240000|2022-01-18 09:14:00|14585|14585|14585|14585|14585|14585|14585|14585|0
1642497260000|2022-01-18 09:14:20|14584.18|14584.18|14583.78|14583.78|14584.18|14584.18|14583.78|14583.78|0
1642497270000|2022-01-18 09:14:30|14585.74|14585.74|14585.74|14585.74|14585.74|14585.74|14585.74|14585.74|0
1642497300000|2022-01-18 09:15:00|14584.14|14584.14|14577.66|14577.66|14585.74|14585.74|14577.66|14577.66|0
1642497310000|2022-01-18 09:15:10|14581.59|14581.59|14581.59|14581.59|14581.59|14581.59|14581.59|14581.59|0
1642497320000|2022-01-18 09:15:20|14580.89|14580.89|14580.89|14580.89|14580.89|14580.89|14580.89|14580.89|0
1642497340000|2022-01-18 09:15:40|14579.51|14579.51|14579.51|14579.51|14579.51|14579.51|14579.51|14579.51|0
1642497360000|2022-01-18 09:16:00|14580.58|14580.58|14580.58|14580.58|14580.58|14580.58|14580.58|14580.58|0
1642497390000|2022-01-18 09:16:30|14577.12|14577.12|14573.19|14573.19|14577.12|14577.12|14573.19|14573.19|0
1642497410000|2022-01-18 09:16:50|14571.23|14571.23|14571.23|14571.23|14571.23|14571.23|14571.23|14571.23|0
1642497420000|2022-01-18 09:17:00|14570.03|14570.03|14570.03|14570.03|14570.03|14570.03|14570.03|14570.03|0
1642497430000|2022-01-18 09:17:10|14568.07|14568.07|14568.07|14568.07|14568.07|14568.07|14568.07|14568.07|0
1642497440000|2022-01-18 09:17:20|14564.14|14564.14|14564.14|14564.14|14564.14|14564.14|14564.14|14564.14|0
1642497450000|2022-01-18 09:17:30|14571.99|14571.99|14571.99|14571.99|14571.99|14571.99|14571.99|14571.99|0
1642497460000|2022-01-18 09:17:40|14572.68|14572.68|14571.3|14571.3|14572.68|14572.68|14571.3|14571.3|0
1642497510000|2022-01-18 09:18:30|14575.06|14575.06|14575.06|14575.06|14575.06|14575.06|14575.06|14575.06|0
1642497540000|2022-01-18 09:19:00|14573.86|14573.86|14578.99|14578.99|14578.99|14578.99|14573.86|14573.86|0
1642497550000|2022-01-18 09:19:10|14580.25|14580.25|14578.65|14578.65|14580.25|14580.25|14578.65|14578.65|0
1642497560000|2022-01-18 09:19:20|14577.81|14577.81|14577.81|14577.81|14577.81|14577.81|14577.81|14577.81|0
1642497580000|2022-01-18 09:19:40|14577.12|14577.12|14576.43|14576.43|14577.12|14577.12|14576.43|14576.43|0
1642497590000|2022-01-18 09:19:50|14577.12|14577.12|14581.05|14581.05|14581.05|14581.05|14577.12|14577.12|0
1642497630000|2022-01-18 09:20:30|14581.74|14581.74|14581.74|14581.74|14581.74|14581.74|14581.74|14581.74|0
1642497640000|2022-01-18 09:20:40|14580.36|14580.36|14582.32|14582.32|14582.32|14582.32|14580.36|14580.36|0
1642497660000|2022-01-18 09:21:00|14583.52|14583.52|14587.44|14587.44|14587.44|14587.44|14583.52|14583.52|0
1642497670000|2022-01-18 09:21:10|14585.48|14585.48|14577.51|14577.51|14585.48|14585.48|14577.51|14577.51|0
1642497720000|2022-01-18 09:22:00|14576.98|14576.98|14576.98|14576.98|14576.98|14576.98|14576.98|14576.98|0
1642497750000|2022-01-18 09:22:30|14576.29|14576.29|14576.29|14576.29|14576.29|14576.29|14576.29|14576.29|0
1642497780000|2022-01-18 09:23:00|14575.87|14575.87|14575.87|14575.87|14575.87|14575.87|14575.87|14575.87|0
1642497790000|2022-01-18 09:23:10|14569.98|14569.98|14569.98|14569.98|14569.98|14569.98|14569.98|14569.98|0
1642497820000|2022-01-18 09:23:40|14558.2|14558.2|14557.39|14557.39|14558.2|14558.2|14557.39|14557.39|0
1642497830000|2022-01-18 09:23:50|14569.17|14569.17|14567.2|14567.2|14569.17|14569.17|14567.2|14567.2|0
1642497840000|2022-01-18 09:24:00|14569.17|14569.17|14569.17|14569.17|14569.17|14569.17|14569.17|14569.17|0
1642497850000|2022-01-18 09:24:10|14566.4|14566.4|14566.4|14566.4|14566.4|14566.4|14566.4|14566.4|0
1642497860000|2022-01-18 09:24:20|14564.32|14564.32|14562.94|14562.94|14564.32|14564.32|14562.94|14562.94|0
1642497880000|2022-01-18 09:24:40|14568.82|14568.82|14568.82|14568.82|14570.79|14570.79|14568.82|14568.82|0
1642497900000|2022-01-18 09:25:00|14562.94|14562.94|14562.94|14562.94|14562.94|14562.94|14562.94|14562.94|0
1642497910000|2022-01-18 09:25:10|14566.86|14566.86|14566.86|14566.86|14566.86|14566.86|14566.86|14566.86|0
1642497930000|2022-01-18 09:25:30|14566.33|14566.33|14566.33|14566.33|14566.33|14566.33|14566.33|14566.33|0
1642497960000|2022-01-18 09:26:00|14564.25|14564.25|14564.25|14564.25|14564.25|14564.25|14564.25|14564.25|0
1642498000000|2022-01-18 09:26:40|14563.84|14563.84|14563.84|14563.84|14563.84|14563.84|14563.84|14563.84|0
1642498020000|2022-01-18 09:27:00|14563.15|14563.15|14559.23|14559.23|14563.15|14563.15|14559.23|14559.23|0
1642498040000|2022-01-18 09:27:20|14560.61|14560.61|14560.89|14560.89|14561.99|14561.99|14559.26|14559.26|0
1642498080000|2022-01-18 09:28:00|14559.51|14559.51|14560.2|14560.2|14560.2|14560.2|14558.24|14558.24|0
1642498090000|2022-01-18 09:28:10|14562.16|14562.16|14564.13|14564.13|14564.13|14564.13|14562.16|14562.16|0
1642498130000|2022-01-18 09:28:50|14560.2|14560.2|14559|14559|14560.2|14560.2|14559|14559|0
1642498140000|2022-01-18 09:29:00|14555.08|14555.08|14545.26|14545.26|14559|14559|14545.26|14545.26|0
1642498150000|2022-01-18 09:29:10|14543.3|14543.3|14543.3|14543.3|14543.3|14543.3|14543.3|14543.3|0
1642498160000|2022-01-18 09:29:20|14537.41|14537.41|14537.41|14537.41|14537.41|14537.41|14537.41|14537.41|0
1642498190000|2022-01-18 09:29:50|14539.37|14539.37|14537.41|14537.41|14539.37|14539.37|14537.41|14537.41|0
1642498200000|2022-01-18 09:30:00|14541.34|14541.34|14535.45|14535.45|14541.34|14541.34|14535.45|14535.45|0
1642498210000|2022-01-18 09:30:10|14549.19|14549.19|14549.19|14549.19|14549.19|14549.19|14549.19|14549.19|0
1642498220000|2022-01-18 09:30:20|14546.74|14546.74|14546.74|14546.74|14546.74|14546.74|14546.74|14546.74|0
1642498230000|2022-01-18 09:30:30|14540.85|14540.85|14540.85|14540.85|14540.85|14540.85|14540.85|14540.85|0
1642498290000|2022-01-18 09:31:30|14552.63|14552.63|14552.63|14552.63|14552.63|14552.63|14552.63|14552.63|0
1642498300000|2022-01-18 09:31:40|14548.7|14548.7|14550.66|14550.66|14550.66|14550.66|14548.7|14548.7|0
1642498320000|2022-01-18 09:32:00|14552.63|14552.63|14552.63|14552.63|14552.63|14552.63|14550.66|14550.66|0
1642498330000|2022-01-18 09:32:10|14553.85|14553.85|14553.85|14553.85|14553.85|14553.85|14553.85|14553.85|0
1642498340000|2022-01-18 09:32:20|14555.24|14555.24|14557.46|14557.46|14557.46|14557.46|14555.24|14555.24|0
1642498360000|2022-01-18 09:32:40|14551.57|14551.57|14561.38|14561.38|14561.38|14561.38|14551.57|14551.57|0
1642498410000|2022-01-18 09:33:30|14560.55|14560.55|14560.97|14560.97|14560.97|14560.97|14560.55|14560.55|0
1642498420000|2022-01-18 09:33:40|14560.27|14560.27|14560.27|14560.27|14560.27|14560.27|14560.27|14560.27|0
1642498430000|2022-01-18 09:33:50|14558.89|14558.89|14558.89|14558.89|14558.89|14558.89|14558.89|14558.89|0
1642498440000|2022-01-18 09:34:00|14558.2|14558.2|14557.79|14557.79|14558.2|14558.2|14557.79|14557.79|0
1642498450000|2022-01-18 09:34:10|14553.86|14553.86|14553.86|14553.86|14553.86|14553.86|14553.86|14553.86|0
1642498460000|2022-01-18 09:34:20|14555.83|14555.83|14555.83|14555.83|14555.83|14555.83|14555.83|14555.83|0
1642498480000|2022-01-18 09:34:40|14559.75|14559.75|14559.75|14559.75|14559.75|14559.75|14559.75|14559.75|0
1642498490000|2022-01-18 09:34:50|14559.34|14559.34|14559.34|14559.34|14559.34|14559.34|14559.34|14559.34|0
1642498500000|2022-01-18 09:35:00|14557.38|14557.38|14557.38|14557.38|14557.38|14557.38|14557.38|14557.38|0
1642498510000|2022-01-18 09:35:10|14555.42|14555.42|14555.01|14555.01|14555.42|14555.42|14555.01|14555.01|0
1642498530000|2022-01-18 09:35:30|14551.08|14551.08|14556.97|14556.97|14556.97|14556.97|14551.08|14551.08|0
1642498540000|2022-01-18 09:35:40|14554.93|14554.93|14556.56|14556.56|14556.56|14556.56|14554.93|14554.93|0
1642498550000|2022-01-18 09:35:50|14550.67|14550.67|14549.61|14549.61|14550.67|14550.67|14548.54|14548.54|0
1642498560000|2022-01-18 09:36:00|14548.92|14548.92|14549.61|14549.61|14549.61|14549.61|14548.92|14548.92|0
1642498570000|2022-01-18 09:36:10|14555.5|14555.5|14554.81|14554.81|14555.5|14555.5|14554.81|14554.81|0
1642498590000|2022-01-18 09:36:30|14552.84|14552.84|14552.84|14552.84|14552.84|14552.84|14552.84|14552.84|0
1642498600000|2022-01-18 09:36:40|14550.88|14550.88|14550.88|14550.88|14550.88|14550.88|14550.88|14550.88|0
1642498610000|2022-01-18 09:36:50|14552.84|14552.84|14552.84|14552.84|14554.81|14554.81|14550.88|14550.88|0
1642498620000|2022-01-18 09:37:00|14550.88|14550.88|14550.88|14550.88|14550.88|14550.88|14550.88|14550.88|0
1642498640000|2022-01-18 09:37:20|14554.81|14554.81|14554.81|14554.81|14554.81|14554.81|14550.88|14550.88|0
1642498660000|2022-01-18 09:37:40|14553.21|14553.21|14553.21|14553.21|14553.21|14553.21|14549.28|14549.28|0
1642498670000|2022-01-18 09:37:50|14545.35|14545.35|14553.21|14553.21|14553.21|14553.21|14545.35|14545.35|0
1642498680000|2022-01-18 09:38:00|14543.39|14543.39|14543.39|14543.39|14543.39|14543.39|14543.39|14543.39|0
1642498700000|2022-01-18 09:38:20|14539.46|14539.46|14537.5|14537.5|14539.46|14539.46|14537.5|14537.5|0
1642498730000|2022-01-18 09:38:50|14529.65|14529.65|14529.65|14529.65|14529.65|14529.65|14529.65|14529.65|0
1642498740000|2022-01-18 09:39:00|14547.32|14547.32|14547.32|14547.32|14547.32|14547.32|14547.32|14547.32|0
1642498750000|2022-01-18 09:39:10|14557.13|14557.13|14549.28|14549.28|14557.13|14557.13|14549.28|14549.28|0
1642498780000|2022-01-18 09:39:40|14548.59|14548.59|14548.59|14548.59|14548.59|14548.59|14548.59|14548.59|0
1642498790000|2022-01-18 09:39:50|14551.36|14551.36|14549.28|14549.28|14551.36|14551.36|14549.28|14549.28|0
1642498820000|2022-01-18 09:40:20|14543.39|14543.39|14543.39|14543.39|14543.39|14543.39|14543.39|14543.39|0
1642498840000|2022-01-18 09:40:40|14542.7|14542.7|14542.7|14542.7|14542.7|14542.7|14542.7|14542.7|0
1642498850000|2022-01-18 09:40:50|14536.81|14536.81|14535.97|14535.97|14536.81|14536.81|14535.97|14535.97|0
1642498870000|2022-01-18 09:41:10|14534.01|14534.01|14528.78|14528.78|14534.01|14534.01|14528.78|14528.78|0
1642498880000|2022-01-18 09:41:20|14530.41|14530.41|14530.41|14530.41|14530.41|14530.41|14530.41|14530.41|0
1642498890000|2022-01-18 09:41:30|14532.38|14532.38|14527.63|14527.63|14532.38|14532.38|14527.63|14527.63|0
1642498900000|2022-01-18 09:41:40|14525.24|14525.24|14521.32|14521.32|14525.24|14525.24|14520.9|14520.9|0
1642498910000|2022-01-18 09:41:50|14521.73|14521.73|14522.14|14522.14|14522.14|14522.14|14521.73|14521.73|0
1642498920000|2022-01-18 09:42:00|14528.03|14528.03|14520.18|14520.18|14528.03|14528.03|14520.18|14520.18|0
1642498930000|2022-01-18 09:42:10|14519.11|14519.11|14519.11|14519.11|14519.11|14519.11|14519.11|14519.11|0
1642498940000|2022-01-18 09:42:20|14517.03|14517.03|14515.65|14515.65|14517.03|14517.03|14515.65|14515.65|0
1642498950000|2022-01-18 09:42:30|14514.26|14514.26|14514.26|14514.26|14514.26|14514.26|14514.26|14514.26|0
1642498960000|2022-01-18 09:42:40|14514.96|14514.96|14514.26|14514.26|14514.96|14514.96|14514.26|14514.26|0
1642498970000|2022-01-18 09:42:50|14513.07|14513.07|14513.07|14513.07|14513.07|14513.07|14513.07|14513.07|0
1642498980000|2022-01-18 09:43:00|14511.1|14511.1|14511.1|14511.1|14511.1|14511.1|14511.1|14511.1|0
1642499040000|2022-01-18 09:44:00|14512.49|14512.49|14513.18|14513.18|14513.18|14513.18|14512.49|14512.49|0
1642499070000|2022-01-18 09:44:30|14511.22|14511.22|14511.22|14511.22|14511.22|14511.22|14511.22|14511.22|0
1642499080000|2022-01-18 09:44:40|14513.18|14513.18|14513.18|14513.18|14513.18|14513.18|14513.18|14513.18|0
1642499110000|2022-01-18 09:45:10|14517.11|14517.11|14517.64|14517.64|14517.64|14517.64|14517.11|14517.11|0
1642499120000|2022-01-18 09:45:20|14517.11|14517.11|14517.11|14517.11|14517.11|14517.11|14517.11|14517.11|0
1642499140000|2022-01-18 09:45:40|14513.18|14513.18|14513.18|14513.18|14513.18|14513.18|14513.18|14513.18|0
1642499160000|2022-01-18 09:46:00|14511.22|14511.22|14509.14|14509.14|14511.22|14511.22|14509.14|14509.14|0
1642499170000|2022-01-18 09:46:10|14508.61|14508.61|14508.61|14508.61|14508.61|14508.61|14508.61|14508.61|0
1642499180000|2022-01-18 09:46:20|14506.64|14506.64|14506.64|14506.64|14506.64|14506.64|14506.64|14506.64|0
1642499200000|2022-01-18 09:46:40|14505.26|14505.26|14505.26|14505.26|14505.26|14505.26|14505.26|14505.26|0
1642499210000|2022-01-18 09:46:50|14506.93|14506.93|14505.26|14505.26|14506.93|14506.93|14505.26|14505.26|0
1642499270000|2022-01-18 09:47:50|14511.15|14511.15|14511.15|14511.15|14511.15|14511.15|14511.15|14511.15|0
1642499280000|2022-01-18 09:48:00|14515.08|14515.08|14515.08|14515.08|14515.08|14515.08|14515.08|14515.08|0
1642499290000|2022-01-18 09:48:10|14514.38|14514.38|14514.38|14514.38|14514.38|14514.38|14514.38|14514.38|0
1642499320000|2022-01-18 09:48:40|14515.77|14515.77|14516.83|14516.83|14516.83|14516.83|14515.77|14515.77|0
1642499340000|2022-01-18 09:49:00|14517.53|14517.53|14509.67|14509.67|14517.53|14517.53|14509.67|14509.67|0
1642499350000|2022-01-18 09:49:10|14511.64|14511.64|14512.04|14512.04|14512.04|14512.04|14511.64|14511.64|0
1642499360000|2022-01-18 09:49:20|14514.01|14514.01|14514.01|14514.01|14514.01|14514.01|14514.01|14514.01|0
1642499400000|2022-01-18 09:50:00|14512.04|14512.04|14515.97|14515.97|14515.97|14515.97|14512.04|14512.04|0
1642499450000|2022-01-18 09:50:50|14517.36|14517.36|14517.36|14517.36|14517.36|14517.36|14517.36|14517.36|0
1642499510000|2022-01-18 09:51:50|14523.24|14523.24|14525.21|14525.21|14525.21|14525.21|14523.24|14523.24|0
1642499520000|2022-01-18 09:52:00|14523.24|14523.24|14523.24|14523.24|14523.24|14523.24|14523.24|14523.24|0
1642499600000|2022-01-18 09:53:20|14519.32|14519.32|14516.52|14516.52|14519.32|14519.32|14516.52|14516.52|0
1642499610000|2022-01-18 09:53:30|14514.56|14514.56|14513.17|14513.17|14514.56|14514.56|14513.17|14513.17|0
1642499630000|2022-01-18 09:53:50|14511.97|14511.97|14511.97|14511.97|14511.97|14511.97|14511.97|14511.97|0
1642499650000|2022-01-18 09:54:10|14506.08|14506.08|14506.08|14506.08|14506.08|14506.08|14506.08|14506.08|0
1642499660000|2022-01-18 09:54:20|14502.16|14502.16|14502.16|14502.16|14502.16|14502.16|14502.16|14502.16|0
1642499700000|2022-01-18 09:55:00|14504.12|14504.12|14504.12|14504.12|14504.12|14504.12|14504.12|14504.12|0
1642499730000|2022-01-18 09:55:30|14503.43|14503.43|14503.43|14503.43|14503.43|14503.43|14503.43|14503.43|0
1642499750000|2022-01-18 09:55:50|14499.5|14499.5|14499.5|14499.5|14499.5|14499.5|14499.5|14499.5|0
1642499760000|2022-01-18 09:56:00|14495.58|14495.58|14494.89|14494.89|14495.58|14495.58|14494.89|14494.89|0
1642499770000|2022-01-18 09:56:10|14494.47|14494.47|14494.47|14494.47|14494.47|14494.47|14494.47|14494.47|0
1642499780000|2022-01-18 09:56:20|14492.8|14492.8|14498.68|14498.68|14498.68|14498.68|14492.8|14492.8|0
1642499790000|2022-01-18 09:56:30|14497.62|14497.62|14497.62|14497.62|14497.62|14497.62|14497.62|14497.62|0
1642499810000|2022-01-18 09:56:50|14496.93|14496.93|14496.23|14496.23|14496.93|14496.93|14496.23|14496.23|0
1642499820000|2022-01-18 09:57:00|14495.54|14495.54|14496.23|14496.23|14496.23|14496.23|14495.54|14495.54|0
1642499830000|2022-01-18 09:57:10|14496.93|14496.93|14493|14493|14496.93|14496.93|14493|14493|0
1642499840000|2022-01-18 09:57:20|14489.07|14489.07|14487.11|14487.11|14489.07|14489.07|14487.11|14487.11|0
1642499850000|2022-01-18 09:57:30|14486.42|14486.42|14486.42|14486.42|14486.42|14486.42|14486.42|14486.42|0
1642499870000|2022-01-18 09:57:50|14482.49|14482.49|14481.22|14481.22|14483.19|14483.19|14481.22|14481.22|0
1642499880000|2022-01-18 09:58:00|14483.19|14483.19|14483.19|14483.19|14483.19|14483.19|14483.19|14483.19|0
1642499890000|2022-01-18 09:58:10|14489.07|14489.07|14490.46|14490.46|14491.15|14491.15|14489.07|14489.07|0
1642499900000|2022-01-18 09:58:20|14491.15|14491.15|14491.15|14491.15|14491.15|14491.15|14491.15|14491.15|0
1642499930000|2022-01-18 09:58:50|14493.23|14493.23|14493.23|14493.23|14493.23|14493.23|14493.23|14493.23|0
1642499940000|2022-01-18 09:59:00|14495.19|14495.19|14499.12|14499.12|14499.12|14499.12|14495.19|14495.19|0
1642499950000|2022-01-18 09:59:10|14498.7|14498.7|14498.7|14498.7|14498.7|14498.7|14498.7|14498.7|0
1642499960000|2022-01-18 09:59:20|14496.74|14496.74|14496.74|14496.74|14496.74|14496.74|14496.74|14496.74|0
1642499970000|2022-01-18 09:59:30|14494.77|14494.77|14494.77|14494.77|14494.77|14494.77|14494.77|14494.77|0
1642499980000|2022-01-18 09:59:40|14496.37|14496.37|14496.37|14496.37|14496.37|14496.37|14496.37|14496.37|0
1642500040000|2022-01-18 10:00:40|14498.04|14498.04|14500.81|14500.81|14500.81|14500.81|14498.04|14498.04|0
1642500100000|2022-01-18 10:01:40|14498.85|14498.85|14498.85|14498.85|14498.85|14498.85|14498.85|14498.85|0
1642500160000|2022-01-18 10:02:40|14496.77|14496.77|14496.77|14496.77|14496.77|14496.77|14496.77|14496.77|0
1642500170000|2022-01-18 10:02:50|14496.08|14496.08|14496.08|14496.08|14496.08|14496.08|14496.08|14496.08|0
1642500210000|2022-01-18 10:03:30|14494.12|14494.12|14494.12|14494.12|14494.12|14494.12|14494.12|14494.12|0
1642500230000|2022-01-18 10:03:50|14492.92|14492.92|14494.88|14494.88|14494.88|14494.88|14492.92|14492.92|0
1642500240000|2022-01-18 10:04:00|14493.68|14493.68|14492.99|14492.99|14493.68|14493.68|14492.99|14492.99|0
1642500250000|2022-01-18 10:04:10|14492.57|14492.57|14492.57|14492.57|14492.57|14492.57|14492.57|14492.57|0
1642500310000|2022-01-18 10:05:10|14491.32|14491.32|14489.94|14489.94|14491.32|14491.32|14489.94|14489.94|0
1642500320000|2022-01-18 10:05:20|14486.01|14486.01|14486.01|14486.01|14486.01|14486.01|14486.01|14486.01|0
1642500330000|2022-01-18 10:05:30|14484.41|14484.41|14483.88|14483.88|14484.41|14484.41|14483.88|14483.88|0
1642500340000|2022-01-18 10:05:40|14483.19|14483.19|14483.19|14483.19|14483.19|14483.19|14483.19|14483.19|0
1642500360000|2022-01-18 10:06:00|14481.8|14481.8|14482.38|14482.38|14483.76|14483.76|14481.8|14481.8|0
1642500370000|2022-01-18 10:06:10|14486.31|14486.31|14486.31|14486.31|14486.31|14486.31|14486.31|14486.31|0
1642500420000|2022-01-18 10:07:00|14480.42|14480.42|14478.78|14478.78|14480.42|14480.42|14478.78|14478.78|0
1642500430000|2022-01-18 10:07:10|14477.72|14477.72|14477.72|14477.72|14477.72|14477.72|14477.72|14477.72|0
1642500460000|2022-01-18 10:07:40|14473.79|14473.79|14473.79|14473.79|14473.79|14473.79|14473.79|14473.79|0
1642500480000|2022-01-18 10:08:00|14477.72|14477.72|14477.72|14477.72|14477.72|14477.72|14477.72|14477.72|0
1642500490000|2022-01-18 10:08:10|14476.88|14476.88|14476.88|14476.88|14476.88|14476.88|14476.88|14476.88|0
1642500510000|2022-01-18 10:08:30|14478.84|14478.84|14478.84|14478.84|14478.84|14478.84|14478.84|14478.84|0
1642500540000|2022-01-18 10:09:00|14480.81|14480.81|14480.81|14480.81|14480.81|14480.81|14480.81|14480.81|0
1642500570000|2022-01-18 10:09:30|14481.87|14481.87|14488.57|14488.57|14488.57|14488.57|14481.87|14481.87|0
1642500580000|2022-01-18 10:09:40|14487.88|14487.88|14487.88|14487.88|14487.88|14487.88|14487.88|14487.88|0
1642500590000|2022-01-18 10:09:50|14488.28|14488.28|14488.28|14488.28|14488.28|14488.28|14488.28|14488.28|0
1642500600000|2022-01-18 10:10:00|14489.48|14489.48|14489.48|14489.48|14489.48|14489.48|14489.48|14489.48|0
1642500630000|2022-01-18 10:10:30|14477.7|14477.7|14477.7|14477.7|14477.7|14477.7|14475.74|14475.74|0
1642500640000|2022-01-18 10:10:40|14473.78|14473.78|14471.82|14471.82|14473.78|14473.78|14471.82|14471.82|0
1642500650000|2022-01-18 10:10:50|14470.75|14470.75|14466.82|14466.82|14470.75|14470.75|14466.82|14466.82|0
1642500660000|2022-01-18 10:11:00|14466.29|14466.29|14468.25|14468.25|14468.25|14468.25|14466.29|14466.29|0
1642500670000|2022-01-18 10:11:10|14470.22|14470.22|14470.62|14470.62|14470.62|14470.62|14470.22|14470.22|0
1642500680000|2022-01-18 10:11:20|14468.66|14468.66|14468.66|14468.66|14468.66|14468.66|14468.66|14468.66|0
1642500700000|2022-01-18 10:11:40|14466.7|14466.7|14466.7|14466.7|14466.7|14466.7|14466.7|14466.7|0
1642500720000|2022-01-18 10:12:00|14468.66|14468.66|14468.66|14468.66|14468.66|14468.66|14468.66|14468.66|0
1642500730000|2022-01-18 10:12:10|14460.81|14460.81|14460.81|14460.81|14460.81|14460.81|14460.81|14460.81|0
1642500740000|2022-01-18 10:12:20|14456.88|14456.88|14456.88|14456.88|14456.88|14456.88|14456.88|14456.88|0
1642500750000|2022-01-18 10:12:30|14457.29|14457.29|14457.29|14457.29|14457.29|14457.29|14457.29|14457.29|0
1642500810000|2022-01-18 10:13:30|14451.4|14451.4|14451.4|14451.4|14451.4|14451.4|14451.4|14451.4|0
1642500820000|2022-01-18 10:13:40|14449.44|14449.44|14449.44|14449.44|14449.44|14449.44|14449.44|14449.44|0
1642500830000|2022-01-18 10:13:50|14447.48|14447.48|14447.48|14447.48|14447.48|14447.48|14447.48|14447.48|0
1642500840000|2022-01-18 10:14:00|14449.44|14449.44|14447.48|14447.48|14449.44|14449.44|14447.48|14447.48|0
1642500920000|2022-01-18 10:15:20|14445.51|14445.51|14445.51|14445.51|14445.51|14445.51|14445.51|14445.51|0
1642500940000|2022-01-18 10:15:40|14441.59|14441.59|14441.59|14441.59|14441.59|14441.59|14441.59|14441.59|0
1642500950000|2022-01-18 10:15:50|14437.66|14437.66|14437.66|14437.66|14437.66|14437.66|14437.66|14437.66|0
1642500960000|2022-01-18 10:16:00|14443.55|14443.55|14445.51|14445.51|14445.51|14445.51|14443.55|14443.55|0
1642500970000|2022-01-18 10:16:10|14451.4|14451.4|14449.33|14449.33|14451.4|14451.4|14449.33|14449.33|0
1642501000000|2022-01-18 10:16:40|14448.79|14448.79|14436.84|14436.84|14448.79|14448.79|14436.84|14436.84|0
1642501010000|2022-01-18 10:16:50|14432.92|14432.92|14430.96|14430.96|14432.92|14432.92|14430.96|14430.96|0
1642501020000|2022-01-18 10:17:00|14428.56|14428.56|14428.56|14428.56|14428.56|14428.56|14428.56|14428.56|0
1642501040000|2022-01-18 10:17:20|14429.09|14429.09|14430.69|14430.69|14430.69|14430.69|14429.09|14429.09|0
1642501050000|2022-01-18 10:17:30|14430.16|14430.16|14430.16|14430.16|14430.16|14430.16|14430.16|14430.16|0
1642501080000|2022-01-18 10:18:00|14428.96|14428.96|14429.86|14429.86|14430.92|14430.92|14428.96|14428.96|0
1642501090000|2022-01-18 10:18:10|14431.82|14431.82|14427.89|14427.89|14431.82|14431.82|14427.89|14427.89|0
1642501100000|2022-01-18 10:18:20|14425.93|14425.93|14426.62|14426.62|14426.62|14426.62|14425.24|14425.24|0
1642501120000|2022-01-18 10:18:40|14424.66|14424.66|14424.66|14424.66|14424.66|14424.66|14424.66|14424.66|0
1642501170000|2022-01-18 10:19:30|14430.55|14430.55|14432.84|14432.84|14432.84|14432.84|14430.55|14430.55|0
1642501180000|2022-01-18 10:19:40|14432.15|14432.15|14432.15|14432.15|14432.15|14432.15|14432.15|14432.15|0
1642501220000|2022-01-18 10:20:20|14436.08|14436.08|14436.08|14436.08|14436.08|14436.08|14436.08|14436.08|0
1642501230000|2022-01-18 10:20:30|14435.24|14435.24|14434.82|14434.82|14435.24|14435.24|14434.82|14434.82|0
1642501250000|2022-01-18 10:20:50|14432.73|14432.73|14432.73|14432.73|14432.73|14432.73|14432.73|14432.73|0
1642501270000|2022-01-18 10:21:10|14434.12|14434.12|14436.77|14436.77|14436.77|14436.77|14434.12|14434.12|0
1642501280000|2022-01-18 10:21:20|14428.92|14428.92|14428.92|14428.92|14428.92|14428.92|14428.92|14428.92|0
1642501310000|2022-01-18 10:21:50|14430.17|14430.17|14430.17|14430.17|14430.17|14430.17|14430.17|14430.17|0
1642501320000|2022-01-18 10:22:00|14431.37|14431.37|14429.41|14429.41|14431.37|14431.37|14429.41|14429.41|0
1642501330000|2022-01-18 10:22:10|14427.44|14427.44|14423.52|14423.52|14427.44|14427.44|14423.52|14423.52|0
1642501340000|2022-01-18 10:22:20|14422.99|14422.99|14426.91|14426.91|14430.84|14430.84|14422.99|14422.99|0
1642501350000|2022-01-18 10:22:30|14424.95|14424.95|14424.95|14424.95|14424.95|14424.95|14424.95|14424.95|0
1642501360000|2022-01-18 10:22:40|14425.36|14425.36|14425.36|14425.36|14425.36|14425.36|14425.36|14425.36|0
1642501400000|2022-01-18 10:23:20|14431.25|14431.25|14431.25|14431.25|14431.25|14431.25|14431.25|14431.25|0
1642501470000|2022-01-18 10:24:30|14427.32|14427.32|14427.32|14427.32|14427.32|14427.32|14427.32|14427.32|0
1642501480000|2022-01-18 10:24:40|14428.14|14428.14|14428.14|14428.14|14428.14|14428.14|14428.14|14428.14|0
1642501490000|2022-01-18 10:24:50|14429.2|14429.2|14429.2|14429.2|14429.2|14429.2|14429.2|14429.2|0
1642501500000|2022-01-18 10:25:00|14433.13|14433.13|14435.9|14435.9|14435.9|14435.9|14433.13|14433.13|0
1642501520000|2022-01-18 10:25:20|14439.82|14439.82|14441.79|14441.79|14441.79|14441.79|14439.82|14439.82|0
1642501550000|2022-01-18 10:25:50|14443.46|14443.46|14444.68|14444.68|14444.68|14444.68|14443.46|14443.46|0
1642501560000|2022-01-18 10:26:00|14447.1|14447.1|14453.68|14453.68|14453.68|14453.68|14447.1|14447.1|0
1642501570000|2022-01-18 10:26:10|14452.3|14452.3|14453.68|14453.68|14453.68|14453.68|14452.3|14452.3|0
1642501620000|2022-01-18 10:27:00|14457.61|14457.61|14459.57|14459.57|14459.57|14459.57|14457.61|14457.61|0
1642501650000|2022-01-18 10:27:30|14455.64|14455.64|14457.61|14457.61|14457.61|14457.61|14455.64|14455.64|0
1642501670000|2022-01-18 10:27:50|14458.02|14458.02|14458.02|14458.02|14458.02|14458.02|14458.02|14458.02|0
1642501680000|2022-01-18 10:28:00|14459.24|14459.24|14459.24|14459.24|14459.24|14459.24|14459.24|14459.24|0
1642501690000|2022-01-18 10:28:10|14460.06|14460.06|14460.06|14460.06|14460.06|14460.06|14460.06|14460.06|0
1642501700000|2022-01-18 10:28:20|14459.36|14459.36|14460.75|14460.75|14460.75|14460.75|14459.36|14459.36|0
1642501710000|2022-01-18 10:28:30|14462.71|14462.71|14460.75|14460.75|14462.71|14462.71|14460.75|14460.75|0
1642501720000|2022-01-18 10:28:40|14464.67|14464.67|14464.67|14464.67|14464.67|14464.67|14464.67|14464.67|0
1642501760000|2022-01-18 10:29:20|14466.06|14466.06|14466.35|14466.35|14467.73|14467.73|14466.06|14466.06|0
1642501770000|2022-01-18 10:29:30|14470.27|14470.27|14469.02|14469.02|14470.27|14470.27|14469.02|14469.02|0
1642501780000|2022-01-18 10:29:40|14468.33|14468.33|14471.56|14471.56|14471.56|14471.56|14467.63|14467.63|0
1642501800000|2022-01-18 10:30:00|14473.96|14473.96|14476.35|14476.35|14476.35|14476.35|14473.96|14473.96|0
1642501810000|2022-01-18 10:30:10|14472.43|14472.43|14472.43|14472.43|14472.43|14472.43|14472.43|14472.43|0
1642501820000|2022-01-18 10:30:20|14470.46|14470.46|14470.46|14470.46|14470.46|14470.46|14470.46|14470.46|0
1642501830000|2022-01-18 10:30:30|14468.07|14468.07|14470.08|14470.08|14470.08|14470.08|14468.07|14468.07|0
1642501840000|2022-01-18 10:30:40|14469.55|14469.55|14468.86|14468.86|14469.55|14469.55|14468.86|14468.86|0
1642501860000|2022-01-18 10:31:00|14467.66|14467.66|14467.66|14467.66|14467.66|14467.66|14467.66|14467.66|0
1642501870000|2022-01-18 10:31:10|14461.77|14461.77|14461.77|14461.77|14461.77|14461.77|14461.77|14461.77|0
1642501900000|2022-01-18 10:31:40|14457.84|14457.84|14457.84|14457.84|14457.84|14457.84|14457.84|14457.84|0
1642501920000|2022-01-18 10:32:00|14463.73|14463.73|14463.73|14463.73|14463.73|14463.73|14463.73|14463.73|0
1642501940000|2022-01-18 10:32:20|14467.66|14467.66|14462.35|14462.35|14467.66|14467.66|14461.66|14461.66|0
1642501950000|2022-01-18 10:32:30|14460.39|14460.39|14460.39|14460.39|14460.39|14460.39|14460.39|14460.39|0
1642502000000|2022-01-18 10:33:20|14464.31|14464.31|14468.24|14468.24|14468.24|14468.24|14464.31|14464.31|0
1642502010000|2022-01-18 10:33:30|14472.16|14472.16|14472.16|14472.16|14472.16|14472.16|14472.16|14472.16|0
1642502020000|2022-01-18 10:33:40|14468.24|14468.24|14468.24|14468.24|14468.24|14468.24|14468.24|14468.24|0
1642502030000|2022-01-18 10:33:50|14466.27|14466.27|14466.27|14466.27|14466.27|14466.27|14466.27|14466.27|0
1642502050000|2022-01-18 10:34:10|14464.31|14464.31|14464.31|14464.31|14464.31|14464.31|14464.31|14464.31|0
1642502060000|2022-01-18 10:34:20|14462.35|14462.35|14462.35|14462.35|14462.35|14462.35|14462.35|14462.35|0
1642502090000|2022-01-18 10:34:50|14461.66|14461.66|14461.66|14461.66|14461.66|14461.66|14461.66|14461.66|0
1642502100000|2022-01-18 10:35:00|14463.62|14463.62|14461.66|14461.66|14463.62|14463.62|14461.66|14461.66|0
1642502110000|2022-01-18 10:35:10|14465.58|14465.58|14463.51|14463.51|14465.58|14465.58|14463.51|14463.51|0
1642502140000|2022-01-18 10:35:40|14462.81|14462.81|14459.08|14459.08|14462.81|14462.81|14459.08|14459.08|0
1642502160000|2022-01-18 10:36:00|14461.04|14461.04|14461.04|14461.04|14461.04|14461.04|14461.04|14461.04|0
1642502170000|2022-01-18 10:36:10|14462.43|14462.43|14462.43|14462.43|14462.43|14462.43|14462.43|14462.43|0
1642502190000|2022-01-18 10:36:30|14460.47|14460.47|14457.81|14457.81|14460.47|14460.47|14457.81|14457.81|0
1642502200000|2022-01-18 10:36:40|14453.88|14453.88|14452.29|14452.29|14453.88|14453.88|14452.29|14452.29|0
1642502230000|2022-01-18 10:37:10|14450.32|14450.32|14450.32|14450.32|14450.32|14450.32|14450.32|14450.32|0
1642502240000|2022-01-18 10:37:20|14448.36|14448.36|14448.36|14448.36|14448.36|14448.36|14448.36|14448.36|0
1642502280000|2022-01-18 10:38:00|14446.4|14446.4|14446.4|14446.4|14446.4|14446.4|14446.4|14446.4|0
1642502300000|2022-01-18 10:38:20|14448.36|14448.36|14448.36|14448.36|14448.36|14448.36|14448.36|14448.36|0
1642502330000|2022-01-18 10:38:50|14444.43|14444.43|14444.43|14444.43|14444.43|14444.43|14444.43|14444.43|0
1642502360000|2022-01-18 10:39:20|14442.47|14442.47|14442.88|14442.88|14442.88|14442.88|14442.47|14442.47|0
1642502370000|2022-01-18 10:39:30|14440.92|14440.92|14438.95|14438.95|14440.92|14440.92|14438.95|14438.95|0
1642502400000|2022-01-18 10:40:00|14438.26|14438.26|14438.26|14438.26|14438.26|14438.26|14438.26|14438.26|0
1642502410000|2022-01-18 10:40:10|14432.37|14432.37|14432.37|14432.37|14432.37|14432.37|14432.37|14432.37|0
1642502440000|2022-01-18 10:40:40|14430.41|14430.41|14429.02|14429.02|14430.41|14430.41|14429.02|14429.02|0
1642502470000|2022-01-18 10:41:10|14425.1|14425.1|14425.1|14425.1|14425.1|14425.1|14425.1|14425.1|0
1642502480000|2022-01-18 10:41:20|14423.9|14423.9|14420.23|14420.23|14423.9|14423.9|14419.03|14419.03|0
1642502500000|2022-01-18 10:41:40|14418.27|14418.27|14412.38|14412.38|14418.27|14418.27|14412.38|14412.38|0
1642502510000|2022-01-18 10:41:50|14414.34|14414.34|14414.34|14414.34|14414.34|14414.34|14414.34|14414.34|0
1642502550000|2022-01-18 10:42:30|14424.16|14424.16|14428.08|14428.08|14428.08|14428.08|14424.16|14424.16|0
1642502560000|2022-01-18 10:42:40|14430.05|14430.05|14430.05|14430.05|14430.05|14430.05|14430.05|14430.05|0
1642502620000|2022-01-18 10:43:40|14429.51|14429.51|14427.02|14427.02|14429.51|14429.51|14427.02|14427.02|0
1642502630000|2022-01-18 10:43:50|14426.32|14426.32|14425.63|14425.63|14426.32|14426.32|14425.63|14425.63|0
1642502640000|2022-01-18 10:44:00|14424.94|14424.94|14425.63|14425.63|14425.63|14425.63|14424.94|14424.94|0
1642502670000|2022-01-18 10:44:30|14429.56|14429.56|14429.56|14429.56|14429.56|14429.56|14429.56|14429.56|0
1642502700000|2022-01-18 10:45:00|14425.63|14425.63|14429.02|14429.02|14429.02|14429.02|14425.1|14425.1|0
1642502710000|2022-01-18 10:45:10|14428.33|14428.33|14428.33|14428.33|14428.33|14428.33|14428.33|14428.33|0
1642502730000|2022-01-18 10:45:30|14427.64|14427.64|14423.71|14423.71|14427.64|14427.64|14423.71|14423.71|0
1642502760000|2022-01-18 10:46:00|14429.6|14429.6|14432.37|14432.37|14432.37|14432.37|14429.6|14429.6|0
1642502780000|2022-01-18 10:46:20|14433.76|14433.76|14433.76|14433.76|14433.76|14433.76|14433.76|14433.76|0
1642502790000|2022-01-18 10:46:30|14437.68|14437.68|14437.68|14437.68|14437.68|14437.68|14437.68|14437.68|0
1642502800000|2022-01-18 10:46:40|14435.29|14435.29|14435.29|14435.29|14435.29|14435.29|14435.29|14435.29|0
1642502840000|2022-01-18 10:47:20|14447.06|14447.06|14443.21|14443.21|14447.06|14447.06|14443.21|14443.21|0
1642502890000|2022-01-18 10:48:10|14440.81|14440.81|14440.81|14440.81|14440.81|14440.81|14440.81|14440.81|0
1642502900000|2022-01-18 10:48:20|14442.78|14442.78|14442.78|14442.78|14442.78|14442.78|14442.78|14442.78|0
1642502910000|2022-01-18 10:48:30|14442.24|14442.24|14442.24|14442.24|14442.24|14442.24|14442.24|14442.24|0
1642502920000|2022-01-18 10:48:40|14441.71|14441.71|14433.17|14433.17|14441.71|14441.71|14433.17|14433.17|0
1642502970000|2022-01-18 10:49:30|14437.09|14437.09|14435.13|14435.13|14437.09|14437.09|14433.17|14433.17|0
1642503000000|2022-01-18 10:50:00|14433.17|14433.17|14433.17|14433.17|14433.17|14433.17|14433.17|14433.17|0
1642503020000|2022-01-18 10:50:20|14433.58|14433.58|14430.78|14430.78|14433.58|14433.58|14430.78|14430.78|0
1642503030000|2022-01-18 10:50:30|14431.31|14431.31|14431.31|14431.31|14431.31|14431.31|14431.31|14431.31|0
1642503100000|2022-01-18 10:51:40|14435.24|14435.24|14435.24|14435.24|14435.24|14435.24|14435.24|14435.24|0
1642503120000|2022-01-18 10:52:00|14437.2|14437.2|14433.27|14433.27|14437.2|14437.2|14433.27|14433.27|0
1642503130000|2022-01-18 10:52:10|14435.24|14435.24|14435.24|14435.24|14435.24|14435.24|14435.24|14435.24|0
1642503140000|2022-01-18 10:52:20|14435.77|14435.77|14435.77|14435.77|14435.77|14435.77|14435.77|14435.77|0
1642503170000|2022-01-18 10:52:50|14435.24|14435.24|14437.13|14437.13|14437.13|14437.13|14435.24|14435.24|0
1642503180000|2022-01-18 10:53:00|14439.09|14439.09|14439.09|14439.09|14439.09|14439.09|14439.09|14439.09|0
1642503210000|2022-01-18 10:53:30|14438.67|14438.67|14438.67|14438.67|14438.67|14438.67|14438.67|14438.67|0
1642503270000|2022-01-18 10:54:30|14440.63|14440.63|14440.63|14440.63|14440.63|14440.63|14440.63|14440.63|0
1642503280000|2022-01-18 10:54:40|14436.71|14436.71|14436.71|14436.71|14436.71|14436.71|14436.71|14436.71|0
1642503300000|2022-01-18 10:55:00|14432.78|14432.78|14432.78|14432.78|14432.78|14432.78|14432.78|14432.78|0
1642503340000|2022-01-18 10:55:40|14433.19|14433.19|14433.19|14433.19|14433.19|14433.19|14433.19|14433.19|0
1642503360000|2022-01-18 10:56:00|14427.3|14427.3|14425.92|14425.92|14427.3|14427.3|14425.92|14425.92|0
1642503370000|2022-01-18 10:56:10|14421.99|14421.99|14421.99|14421.99|14421.99|14421.99|14421.99|14421.99|0
1642503410000|2022-01-18 10:56:50|14420.61|14420.61|14419.91|14419.91|14420.61|14420.61|14419.91|14419.91|0
1642503420000|2022-01-18 10:57:00|14414.03|14414.03|14414.03|14414.03|14414.03|14414.03|14414.03|14414.03|0
1642503440000|2022-01-18 10:57:20|14414.43|14414.43|14414.43|14414.43|14414.43|14414.43|14414.43|14414.43|0
1642503470000|2022-01-18 10:57:50|14420.32|14420.32|14420.32|14420.32|14420.32|14420.32|14420.32|14420.32|0
1642503480000|2022-01-18 10:58:00|14422.4|14422.4|14422.4|14422.4|14422.4|14422.4|14422.4|14422.4|0
1642503490000|2022-01-18 10:58:10|14424.77|14424.77|14424.77|14424.77|14424.77|14424.77|14424.77|14424.77|0
1642503530000|2022-01-18 10:58:50|14426.73|14426.73|14426.73|14426.73|14426.73|14426.73|14426.73|14426.73|0
1642503570000|2022-01-18 10:59:30|14427.93|14427.93|14429.13|14429.13|14429.13|14429.13|14427.93|14427.93|0
1642503580000|2022-01-18 10:59:40|14428.6|14428.6|14428.6|14428.6|14428.6|14428.6|14428.6|14428.6|0
1642503600000|2022-01-18 11:00:00|14429.43|14429.43|14433.36|14433.36|14433.36|14433.36|14429.43|14429.43|0
1642503610000|2022-01-18 11:00:10|14431.4|14431.4|14430.01|14430.01|14431.4|14431.4|14430.01|14430.01|0
1642503640000|2022-01-18 11:00:40|14433.94|14433.94|14435.54|14435.54|14435.54|14435.54|14433.94|14433.94|0
1642503650000|2022-01-18 11:00:50|14434.7|14434.7|14433.45|14433.45|14434.7|14434.7|14433.45|14433.45|0
1642503660000|2022-01-18 11:01:00|14432.75|14432.75|14432.75|14432.75|14432.75|14432.75|14432.75|14432.75|0
1642503670000|2022-01-18 11:01:10|14434.72|14434.72|14441.3|14441.3|14441.99|14441.99|14434.72|14434.72|0
1642503690000|2022-01-18 11:01:30|14440.61|14440.61|14439.22|14439.22|14440.61|14440.61|14439.22|14439.22|0
1642503810000|2022-01-18 11:03:30|14440.04|14440.04|14434.15|14434.15|14440.04|14440.04|14434.15|14434.15|0
1642503820000|2022-01-18 11:03:40|14432.95|14432.95|14432.95|14432.95|14432.95|14432.95|14432.95|14432.95|0
1642503850000|2022-01-18 11:04:10|14431.89|14431.89|14431.89|14431.89|14431.89|14431.89|14431.89|14431.89|0
1642503870000|2022-01-18 11:04:30|14435.81|14435.81|14435.81|14435.81|14435.81|14435.81|14435.81|14435.81|0
1642503880000|2022-01-18 11:04:40|14434.43|14434.43|14434.43|14434.43|14434.43|14434.43|14434.43|14434.43|0
1642503900000|2022-01-18 11:05:00|14432.46|14432.46|14432.46|14432.46|14432.46|14432.46|14432.46|14432.46|0
1642503910000|2022-01-18 11:05:10|14430.5|14430.5|14430.5|14430.5|14430.5|14430.5|14430.5|14430.5|0
1642503930000|2022-01-18 11:05:30|14424.61|14424.61|14424.61|14424.61|14424.61|14424.61|14424.61|14424.61|0
1642503990000|2022-01-18 11:06:30|14428.54|14428.54|14428.54|14428.54|14428.54|14428.54|14428.54|14428.54|0
1642504010000|2022-01-18 11:06:50|14428.95|14428.95|14428.95|14428.95|14428.95|14428.95|14428.95|14428.95|0
1642504020000|2022-01-18 11:07:00|14429.64|14429.64|14433.94|14433.94|14433.94|14433.94|14427.68|14427.68|0
1642504050000|2022-01-18 11:07:30|14434.36|14434.36|14434.36|14434.36|14434.36|14434.36|14434.36|14434.36|0
1642504080000|2022-01-18 11:08:00|14436.33|14436.33|14438.29|14438.29|14438.29|14438.29|14436.33|14436.33|0
1642504100000|2022-01-18 11:08:20|14438.98|14438.98|14438.98|14438.98|14438.98|14438.98|14438.98|14438.98|0
1642504110000|2022-01-18 11:08:30|14437.02|14437.02|14437.02|14437.02|14437.02|14437.02|14437.02|14437.02|0
1642504140000|2022-01-18 11:09:00|14438.98|14438.98|14438.98|14438.98|14438.98|14438.98|14438.98|14438.98|0
1642504180000|2022-01-18 11:09:40|14437.02|14437.02|14428.93|14428.93|14437.02|14437.02|14428.93|14428.93|0
1642504200000|2022-01-18 11:10:00|14427.86|14427.86|14427.86|14427.86|14427.86|14427.86|14427.86|14427.86|0
1642504220000|2022-01-18 11:10:20|14428.55|14428.55|14428.55|14428.55|14428.55|14428.55|14427.86|14427.86|0
1642504230000|2022-01-18 11:10:30|14422.66|14422.66|14422.66|14422.66|14422.66|14422.66|14422.66|14422.66|0
1642504270000|2022-01-18 11:11:10|14422.13|14422.13|14422.13|14422.13|14422.13|14422.13|14422.13|14422.13|0
1642504280000|2022-01-18 11:11:20|14420.17|14420.17|14420.17|14420.17|14420.17|14420.17|14420.17|14420.17|0
1642504290000|2022-01-18 11:11:30|14416.24|14416.24|14416.24|14416.24|14416.24|14416.24|14416.24|14416.24|0
1642504310000|2022-01-18 11:11:50|14414.28|14414.28|14410.35|14410.35|14414.28|14414.28|14410.35|14410.35|0
1642504320000|2022-01-18 11:12:00|14408.39|14408.39|14410.35|14410.35|14410.35|14410.35|14408.39|14408.39|0
1642504330000|2022-01-18 11:12:10|14414.28|14414.28|14412.32|14412.32|14414.28|14414.28|14406.43|14406.43|0
1642504350000|2022-01-18 11:12:30|14410.35|14410.35|14410.35|14410.35|14410.35|14410.35|14410.35|14410.35|0
1642504360000|2022-01-18 11:12:40|14408.39|14408.39|14406.43|14406.43|14408.39|14408.39|14406.43|14406.43|0
1642504370000|2022-01-18 11:12:50|14410.35|14410.35|14410.35|14410.35|14410.35|14410.35|14410.35|14410.35|0
1642504380000|2022-01-18 11:13:00|14412.32|14412.32|14420.17|14420.17|14420.17|14420.17|14412.32|14412.32|0
1642504410000|2022-01-18 11:13:30|14410.35|14410.35|14410.35|14410.35|14410.35|14410.35|14410.35|14410.35|0
1642504420000|2022-01-18 11:13:40|14408.39|14408.39|14408.39|14408.39|14408.39|14408.39|14408.39|14408.39|0
1642504430000|2022-01-18 11:13:50|14409.62|14409.62|14411.58|14411.58|14411.58|14411.58|14409.62|14409.62|0
1642504460000|2022-01-18 11:14:20|14413.18|14413.18|14413.18|14413.18|14413.18|14413.18|14413.18|14413.18|0
1642504490000|2022-01-18 11:14:50|14407.29|14407.29|14407.29|14407.29|14407.29|14407.29|14405.33|14405.33|0
1642504500000|2022-01-18 11:15:00|14409.25|14409.25|14409.83|14409.83|14409.83|14409.83|14407.18|14407.18|0
1642504520000|2022-01-18 11:15:20|14410.36|14410.36|14410.36|14410.36|14410.36|14410.36|14410.36|14410.36|0
1642504540000|2022-01-18 11:15:40|14408.4|14408.4|14404.25|14404.25|14408.4|14408.4|14404.25|14404.25|0
1642504560000|2022-01-18 11:16:00|14401.48|14401.48|14405.41|14405.41|14405.41|14405.41|14401.48|14401.48|0
1642504590000|2022-01-18 11:16:30|14405.81|14405.81|14405.81|14405.81|14405.81|14405.81|14405.81|14405.81|0
1642504620000|2022-01-18 11:17:00|14406.22|14406.22|14406.22|14406.22|14406.22|14406.22|14406.22|14406.22|0
1642504640000|2022-01-18 11:17:20|14408.18|14408.18|14408.18|14408.18|14408.18|14408.18|14408.18|14408.18|0
1642504650000|2022-01-18 11:17:30|14412.11|14412.11|14407.49|14407.49|14412.11|14412.11|14407.49|14407.49|0
1642504680000|2022-01-18 11:18:00|14405.4|14405.4|14405.4|14405.4|14405.4|14405.4|14405.4|14405.4|0
1642504720000|2022-01-18 11:18:40|14404.71|14404.71|14404.71|14404.71|14404.71|14404.71|14404.71|14404.71|0
1642504740000|2022-01-18 11:19:00|14404.02|14404.02|14404.02|14404.02|14404.02|14404.02|14404.02|14404.02|0
1642504760000|2022-01-18 11:19:20|14404.55|14404.55|14404.55|14404.55|14404.55|14404.55|14404.55|14404.55|0
1642504770000|2022-01-18 11:19:30|14405.37|14405.37|14405.37|14405.37|14405.37|14405.37|14405.37|14405.37|0
1642504780000|2022-01-18 11:19:40|14401.44|14401.44|14401.44|14401.44|14401.44|14401.44|14401.44|14401.44|0
1642504820000|2022-01-18 11:20:20|14397.52|14397.52|14397.52|14397.52|14397.52|14397.52|14397.52|14397.52|0
1642504830000|2022-01-18 11:20:30|14395.55|14395.55|14392.34|14392.34|14395.55|14395.55|14392.34|14392.34|0
1642504840000|2022-01-18 11:20:40|14390.37|14390.37|14390.37|14390.37|14390.37|14390.37|14390.37|14390.37|0
1642504880000|2022-01-18 11:21:20|14392.34|14392.34|14391.27|14391.27|14392.34|14392.34|14391.27|14391.27|0
1642504910000|2022-01-18 11:21:50|14389.31|14389.31|14389.31|14389.31|14389.31|14389.31|14389.31|14389.31|0
1642504930000|2022-01-18 11:22:10|14391.38|14391.38|14391.38|14391.38|14391.38|14391.38|14391.38|14391.38|0
1642504960000|2022-01-18 11:22:40|14392.45|14392.45|14392.45|14392.45|14392.45|14392.45|14392.45|14392.45|0
1642504980000|2022-01-18 11:23:00|14390.41|14390.41|14390.41|14390.41|14390.41|14390.41|14390.41|14390.41|0
1642505080000|2022-01-18 11:24:40|14392.37|14392.37|14392.37|14392.37|14392.37|14392.37|14392.37|14392.37|0
1642505090000|2022-01-18 11:24:50|14394.33|14394.33|14394.33|14394.33|14394.33|14394.33|14394.33|14394.33|0
1642505140000|2022-01-18 11:25:40|14392.37|14392.37|14392.37|14392.37|14392.37|14392.37|14392.37|14392.37|0
1642505180000|2022-01-18 11:26:20|14396.3|14396.3|14396.99|14396.99|14396.99|14396.99|14396.3|14396.3|0
1642505210000|2022-01-18 11:26:50|14398.24|14398.24|14398.24|14398.24|14398.66|14398.66|14398.24|14398.24|0
1642505240000|2022-01-18 11:27:20|14398.94|14398.94|14398.24|14398.24|14398.94|14398.94|14398.24|14398.24|0
1642505250000|2022-01-18 11:27:30|14400.21|14400.21|14400.21|14400.21|14400.21|14400.21|14400.21|14400.21|0
1642505290000|2022-01-18 11:28:10|14398.12|14398.12|14398.12|14398.12|14398.12|14398.12|14398.12|14398.12|0
1642505300000|2022-01-18 11:28:20|14400.08|14400.08|14400.08|14400.08|14400.08|14400.08|14400.08|14400.08|0
1642505320000|2022-01-18 11:28:40|14404.01|14404.01|14404.01|14404.01|14404.01|14404.01|14404.01|14404.01|0
1642505380000|2022-01-18 11:29:40|14403.17|14403.17|14404.55|14404.55|14407.32|14407.32|14403.17|14403.17|0
1642505400000|2022-01-18 11:30:00|14402.59|14402.59|14403.49|14403.49|14404.55|14404.55|14402.59|14402.59|0
1642505440000|2022-01-18 11:30:40|14399.56|14399.56|14399.56|14399.56|14399.56|14399.56|14399.56|14399.56|0
1642505470000|2022-01-18 11:31:10|14397.6|14397.6|14397.6|14397.6|14397.6|14397.6|14397.6|14397.6|0
1642505500000|2022-01-18 11:31:40|14398.98|14398.98|14400.37|14400.37|14400.37|14400.37|14398.98|14398.98|0
1642505510000|2022-01-18 11:31:50|14402.33|14402.33|14401.8|14401.8|14402.33|14402.33|14401.8|14401.8|0
1642505520000|2022-01-18 11:32:00|14402.63|14402.63|14403.47|14403.47|14403.47|14403.47|14402.63|14402.63|0
1642505540000|2022-01-18 11:32:20|14405.07|14405.07|14405.07|14405.07|14405.07|14405.07|14405.07|14405.07|0
1642505550000|2022-01-18 11:32:30|14403.11|14403.11|14403.11|14403.11|14403.11|14403.11|14403.11|14403.11|0
1642505570000|2022-01-18 11:32:50|14402.41|14402.41|14402.41|14402.41|14402.41|14402.41|14402.41|14402.41|0
1642505610000|2022-01-18 11:33:30|14404.38|14404.38|14404.38|14404.38|14404.38|14404.38|14404.38|14404.38|0
1642505630000|2022-01-18 11:33:50|14402.41|14402.41|14402.41|14402.41|14402.41|14402.41|14402.41|14402.41|0
1642505720000|2022-01-18 11:35:20|14401.22|14401.22|14401.22|14401.22|14401.22|14401.22|14401.22|14401.22|0
1642505740000|2022-01-18 11:35:40|14399.25|14399.25|14399.25|14399.25|14399.25|14399.25|14399.25|14399.25|0
1642505750000|2022-01-18 11:35:50|14403.18|14403.18|14403.18|14403.18|14403.18|14403.18|14403.18|14403.18|0
1642505760000|2022-01-18 11:36:00|14402.49|14402.49|14403.63|14403.63|14404.45|14404.45|14402.49|14402.49|0
1642505780000|2022-01-18 11:36:20|14402.82|14402.82|14402.82|14402.82|14402.82|14402.82|14402.82|14402.82|0
1642505790000|2022-01-18 11:36:30|14402|14402|14402|14402|14402|14402|14402|14402|0
1642505820000|2022-01-18 11:37:00|14402.82|14402.82|14402.82|14402.82|14402.82|14402.82|14402.82|14402.82|0
1642505870000|2022-01-18 11:37:50|14401.75|14401.75|14401.75|14401.75|14401.75|14401.75|14401.75|14401.75|0
1642505900000|2022-01-18 11:38:20|14399.66|14399.66|14399.66|14399.66|14399.66|14399.66|14399.66|14399.66|0
1642505920000|2022-01-18 11:38:40|14396.73|14396.73|14396.73|14396.73|14396.73|14396.73|14396.73|14396.73|0
1642505950000|2022-01-18 11:39:10|14399.24|14399.24|14399.24|14399.24|14399.24|14399.24|14399.24|14399.24|0
1642505990000|2022-01-18 11:39:50|14405.13|14405.13|14405.13|14405.13|14405.13|14405.13|14405.13|14405.13|0
1642506020000|2022-01-18 11:40:20|14401.21|14401.21|14401.21|14401.21|14401.21|14401.21|14401.21|14401.21|0
1642506030000|2022-01-18 11:40:30|14399.24|14399.24|14399.24|14399.24|14399.24|14399.24|14399.24|14399.24|0
1642506040000|2022-01-18 11:40:40|14398.71|14398.71|14398.71|14398.71|14398.71|14398.71|14398.71|14398.71|0
1642506050000|2022-01-18 11:40:50|14397.51|14397.51|14397.51|14397.51|14397.51|14397.51|14397.51|14397.51|0
1642506060000|2022-01-18 11:41:00|14395.55|14395.55|14395.97|14395.97|14395.97|14395.97|14395.55|14395.55|0
1642506120000|2022-01-18 11:42:00|14395.43|14395.43|14394.9|14394.9|14395.43|14395.43|14394.9|14394.9|0
1642506140000|2022-01-18 11:42:20|14389.01|14389.01|14389.01|14389.01|14389.01|14389.01|14389.01|14389.01|0
1642506150000|2022-01-18 11:42:30|14387.05|14387.05|14387.05|14387.05|14387.05|14387.05|14387.05|14387.05|0
1642506160000|2022-01-18 11:42:40|14394.9|14394.9|14394.9|14394.9|14394.9|14394.9|14394.9|14394.9|0
1642506180000|2022-01-18 11:43:00|14390.97|14390.97|14390.97|14390.97|14390.97|14390.97|14390.97|14390.97|0
1642506240000|2022-01-18 11:44:00|14389.3|14389.3|14387.21|14387.21|14389.3|14389.3|14387.21|14387.21|0
1642506270000|2022-01-18 11:44:30|14389.18|14389.18|14389.18|14389.18|14389.18|14389.18|14389.18|14389.18|0
1642506280000|2022-01-18 11:44:40|14388.76|14388.76|14388.76|14388.76|14388.76|14388.76|14388.76|14388.76|0
1642506320000|2022-01-18 11:45:20|14390.83|14390.83|14391.53|14391.53|14391.53|14391.53|14390.83|14390.83|0
1642506340000|2022-01-18 11:45:40|14389.56|14389.56|14389.56|14389.56|14389.56|14389.56|14389.56|14389.56|0
1642506370000|2022-01-18 11:46:10|14387.6|14387.6|14389.56|14389.56|14389.56|14389.56|14387.6|14387.6|0
1642506410000|2022-01-18 11:46:50|14390.95|14390.95|14390.95|14390.95|14390.95|14390.95|14390.95|14390.95|0
1642506420000|2022-01-18 11:47:00|14392.91|14392.91|14392.91|14392.91|14392.91|14392.91|14392.91|14392.91|0
1642506460000|2022-01-18 11:47:40|14390.95|14390.95|14391.36|14391.36|14391.36|14391.36|14390.95|14390.95|0
1642506470000|2022-01-18 11:47:50|14392.18|14392.18|14392.18|14392.18|14392.18|14392.18|14392.18|14392.18|0
1642506540000|2022-01-18 11:49:00|14391.12|14391.12|14391.12|14391.12|14391.12|14391.12|14391.12|14391.12|0
1642506550000|2022-01-18 11:49:10|14392.71|14392.71|14392.71|14392.71|14392.71|14392.71|14392.71|14392.71|0
1642506590000|2022-01-18 11:49:50|14390.75|14390.75|14390.75|14390.75|14390.75|14390.75|14390.75|14390.75|0
1642506620000|2022-01-18 11:50:20|14388.79|14388.79|14388.79|14388.79|14388.79|14388.79|14388.79|14388.79|0
1642506710000|2022-01-18 11:51:50|14386.83|14386.83|14386.83|14386.83|14386.83|14386.83|14386.83|14386.83|0
1642506720000|2022-01-18 11:52:00|14388.05|14388.05|14387.21|14387.21|14388.05|14388.05|14387.21|14387.21|0
1642506750000|2022-01-18 11:52:30|14391.14|14391.14|14391.14|14391.14|14391.14|14391.14|14391.14|14391.14|0
1642506760000|2022-01-18 11:52:40|14395.07|14395.07|14395.07|14395.07|14395.07|14395.07|14395.07|14395.07|0
1642506790000|2022-01-18 11:53:10|14397.03|14397.03|14398.41|14398.41|14398.41|14398.41|14396.34|14396.34|0
1642506800000|2022-01-18 11:53:20|14397.22|14397.22|14397.91|14397.91|14397.91|14397.91|14397.22|14397.22|0
1642506830000|2022-01-18 11:53:50|14397.07|14397.07|14397.07|14397.07|14398.46|14398.46|14397.07|14397.07|0
1642506880000|2022-01-18 11:54:40|14396.38|14396.38|14397.07|14397.07|14397.07|14397.07|14396.38|14396.38|0
1642506910000|2022-01-18 11:55:10|14397.76|14397.76|14395.8|14395.8|14397.76|14397.76|14395.8|14395.8|0
1642506920000|2022-01-18 11:55:20|14397.06|14397.06|14397.06|14397.06|14397.06|14397.06|14397.06|14397.06|0
1642506930000|2022-01-18 11:55:30|14397.89|14397.89|14397.89|14397.89|14397.89|14397.89|14397.89|14397.89|0
1642506960000|2022-01-18 11:56:00|14397.2|14397.2|14397.2|14397.2|14397.2|14397.2|14397.2|14397.2|0
1642506990000|2022-01-18 11:56:30|14401.12|14401.12|14401.12|14401.12|14401.12|14401.12|14401.12|14401.12|0
1642507030000|2022-01-18 11:57:10|14397.2|14397.2|14397.2|14397.2|14397.2|14397.2|14397.2|14397.2|0
1642507100000|2022-01-18 11:58:20|14397.61|14397.61|14397.61|14397.61|14397.61|14397.61|14397.61|14397.61|0
1642507120000|2022-01-18 11:58:40|14396.79|14396.79|14396.79|14396.79|14396.79|14396.79|14396.79|14396.79|0
1642507130000|2022-01-18 11:58:50|14397.32|14397.32|14397.32|14397.32|14397.32|14397.32|14397.32|14397.32|0
1642507150000|2022-01-18 11:59:10|14398.71|14398.71|14398.71|14398.71|14398.71|14398.71|14398.71|14398.71|0
1642507160000|2022-01-18 11:59:20|14397.87|14397.87|14391.98|14391.98|14397.87|14397.87|14391.98|14391.98|0
1642507180000|2022-01-18 11:59:40|14393.24|14393.24|14393.24|14393.24|14393.24|14393.24|14393.24|14393.24|0
1642507200000|2022-01-18 12:00:00|14392.7|14392.7|14394.09|14394.09|14394.09|14394.09|14392.7|14392.7|0
1642507220000|2022-01-18 12:00:20|14393.02|14393.02|14392.49|14392.49|14393.02|14393.02|14392.49|14392.49|0
1642507250000|2022-01-18 12:00:50|14393.18|14393.18|14393.18|14393.18|14393.18|14393.18|14393.18|14393.18|0
1642507260000|2022-01-18 12:01:00|14395.14|14395.14|14395.14|14395.14|14395.14|14395.14|14395.14|14395.14|0
1642507270000|2022-01-18 12:01:10|14393.95|14393.95|14393.95|14393.95|14393.95|14393.95|14393.95|14393.95|0
1642507300000|2022-01-18 12:01:40|14392.88|14392.88|14388.95|14388.95|14392.88|14392.88|14388.95|14388.95|0
1642507320000|2022-01-18 12:02:00|14391.03|14391.03|14391.03|14391.03|14391.03|14391.03|14391.03|14391.03|0
1642507340000|2022-01-18 12:02:20|14396.92|14396.92|14396.92|14396.92|14396.92|14396.92|14396.92|14396.92|0
1642507360000|2022-01-18 12:02:40|14391.03|14391.03|14389.07|14389.07|14391.03|14391.03|14389.07|14389.07|0
1642507370000|2022-01-18 12:02:50|14389.6|14389.6|14383.71|14383.71|14389.6|14389.6|14383.71|14383.71|0
1642507390000|2022-01-18 12:03:10|14384.4|14384.4|14384.4|14384.4|14384.4|14384.4|14384.4|14384.4|0
1642507410000|2022-01-18 12:03:30|14386.37|14386.37|14386.37|14386.37|14386.37|14386.37|14386.37|14386.37|0
1642507450000|2022-01-18 12:04:10|14386.77|14386.77|14384.81|14384.81|14386.77|14386.77|14384.81|14384.81|0
1642507470000|2022-01-18 12:04:30|14385.34|14385.34|14385.34|14385.34|14385.34|14385.34|14385.34|14385.34|0
1642507560000|2022-01-18 12:06:00|14389.27|14389.27|14389.27|14389.27|14389.27|14389.27|14389.27|14389.27|0
1642507600000|2022-01-18 12:06:40|14389.8|14389.8|14389.8|14389.8|14389.8|14389.8|14389.8|14389.8|0
1642507610000|2022-01-18 12:06:50|14399.62|14399.62|14401.58|14401.58|14401.58|14401.58|14399.62|14399.62|0
1642507620000|2022-01-18 12:07:00|14403.54|14403.54|14403.54|14403.54|14403.54|14403.54|14403.54|14403.54|0
1642507640000|2022-01-18 12:07:20|14405.62|14405.62|14404.93|14404.93|14405.62|14405.62|14404.93|14404.93|0
1642507680000|2022-01-18 12:08:00|14406.89|14406.89|14406.89|14406.89|14406.89|14406.89|14406.89|14406.89|0
1642507750000|2022-01-18 12:09:10|14407.58|14407.58|14408.97|14408.97|14408.97|14408.97|14407.58|14407.58|0
1642507800000|2022-01-18 12:10:00|14407.01|14407.01|14407.01|14407.01|14407.01|14407.01|14407.01|14407.01|0
1642507860000|2022-01-18 12:11:00|14407.7|14407.7|14407.7|14407.7|14407.7|14407.7|14407.7|14407.7|0
1642507910000|2022-01-18 12:11:50|14407.29|14407.29|14407.29|14407.29|14407.29|14407.29|14407.29|14407.29|0
1642507920000|2022-01-18 12:12:00|14406.88|14406.88|14406.88|14406.88|14406.88|14406.88|14406.88|14406.88|0
1642507980000|2022-01-18 12:13:00|14406.19|14406.19|14405.5|14405.5|14407.57|14407.57|14405.5|14405.5|0
1642507990000|2022-01-18 12:13:10|14404.11|14404.11|14406.08|14406.08|14406.08|14406.08|14404.11|14404.11|0
1642508010000|2022-01-18 12:13:30|14405.67|14405.67|14405.67|14405.67|14405.67|14405.67|14405.67|14405.67|0
1642508040000|2022-01-18 12:14:00|14403.7|14403.7|14405.09|14405.09|14405.09|14405.09|14403.7|14403.7|0
1642508050000|2022-01-18 12:14:10|14406.47|14406.47|14402.32|14402.32|14406.47|14406.47|14402.32|14402.32|0
1642508060000|2022-01-18 12:14:20|14401.63|14401.63|14401.63|14401.63|14401.63|14401.63|14401.63|14401.63|0
1642508110000|2022-01-18 12:15:10|14405.55|14405.55|14410.29|14410.29|14410.29|14410.29|14405.55|14405.55|0
1642508120000|2022-01-18 12:15:20|14409.59|14409.59|14409.59|14409.59|14409.59|14409.59|14409.59|14409.59|0
1642508160000|2022-01-18 12:16:00|14408.9|14408.9|14409.59|14409.59|14409.59|14409.59|14408.9|14408.9|0
1642508170000|2022-01-18 12:16:10|14408.9|14408.9|14403.01|14403.01|14408.9|14408.9|14401.05|14401.05|0
1642508320000|2022-01-18 12:18:40|14404.98|14404.98|14404.98|14404.98|14404.98|14404.98|14404.98|14404.98|0
1642508340000|2022-01-18 12:19:00|14404.44|14404.44|14402.84|14402.84|14404.44|14404.44|14402.84|14402.84|0
1642508350000|2022-01-18 12:19:10|14400.88|14400.88|14399.68|14399.68|14400.88|14400.88|14399.68|14399.68|0
1642508370000|2022-01-18 12:19:30|14398.62|14398.62|14398.62|14398.62|14398.62|14398.62|14398.62|14398.62|0
1642508400000|2022-01-18 12:20:00|14402.54|14402.54|14402.54|14402.54|14402.54|14402.54|14402.54|14402.54|0
1642508520000|2022-01-18 12:22:00|14402.95|14402.95|14402.95|14402.95|14402.95|14402.95|14402.95|14402.95|0
1642508540000|2022-01-18 12:22:20|14400.99|14400.99|14400.99|14400.99|14400.99|14400.99|14400.99|14400.99|0
1642508570000|2022-01-18 12:22:50|14399.02|14399.02|14399.02|14399.02|14399.02|14399.02|14399.02|14399.02|0
1642508610000|2022-01-18 12:23:30|14398.49|14398.49|14399.02|14399.02|14399.02|14399.02|14398.49|14398.49|0
1642508640000|2022-01-18 12:24:00|14394.41|14394.41|14395.56|14395.56|14397.64|14397.64|14391.64|14391.64|0
1642508670000|2022-01-18 12:24:30|14394.87|14394.87|14391.78|14391.78|14394.87|14394.87|14391.78|14391.78|0
1642508680000|2022-01-18 12:24:40|14394.55|14394.55|14396.51|14396.51|14396.51|14396.51|14394.55|14394.55|0
1642508700000|2022-01-18 12:25:00|14397.71|14397.71|14397.71|14397.71|14397.71|14397.71|14397.71|14397.71|0
1642508760000|2022-01-18 12:26:00|14397.02|14397.02|14396.33|14396.33|14397.02|14397.02|14396.33|14396.33|0
1642508770000|2022-01-18 12:26:10|14395.79|14395.79|14395.79|14395.79|14395.79|14395.79|14395.79|14395.79|0
1642508800000|2022-01-18 12:26:40|14391.87|14391.87|14391.87|14391.87|14391.87|14391.87|14391.87|14391.87|0
1642508810000|2022-01-18 12:26:50|14390.2|14390.2|14390.2|14390.2|14390.2|14390.2|14390.2|14390.2|0
1642508820000|2022-01-18 12:27:00|14389.36|14389.36|14389.36|14389.36|14389.36|14389.36|14389.36|14389.36|0
1642508870000|2022-01-18 12:27:50|14383.47|14383.47|14384.29|14384.29|14384.29|14384.29|14383.47|14383.47|0
1642508880000|2022-01-18 12:28:00|14392.14|14392.14|14392.14|14392.14|14392.14|14392.14|14392.14|14392.14|0
1642508920000|2022-01-18 12:28:40|14388.21|14388.21|14388.21|14388.21|14388.21|14388.21|14388.21|14388.21|0
1642508930000|2022-01-18 12:28:50|14386.25|14386.25|14386.25|14386.25|14386.25|14386.25|14386.25|14386.25|0
1642508940000|2022-01-18 12:29:00|14384.58|14384.58|14384.58|14384.58|14384.58|14384.58|14384.58|14384.58|0
1642509000000|2022-01-18 12:30:00|14383.74|14383.74|14385.71|14385.71|14385.71|14385.71|14383.74|14383.74|0
1642509050000|2022-01-18 12:30:50|14385.17|14385.17|14385.58|14385.58|14385.58|14385.58|14385.17|14385.17|0
1642509060000|2022-01-18 12:31:00|14386.12|14386.12|14387.18|14387.18|14387.18|14387.18|14386.12|14386.12|0
1642509070000|2022-01-18 12:31:10|14389.14|14389.14|14391.11|14391.11|14391.11|14391.11|14389.14|14389.14|0
1642509080000|2022-01-18 12:31:20|14389.91|14389.91|14391.11|14391.11|14391.11|14391.11|14389.91|14389.91|0
1642509100000|2022-01-18 12:31:40|14395.03|14395.03|14395.03|14395.03|14395.03|14395.03|14395.03|14395.03|0
1642509120000|2022-01-18 12:32:00|14393.97|14393.97|14395.22|14395.22|14395.22|14395.22|14393.97|14393.97|0
1642509130000|2022-01-18 12:32:10|14397.18|14397.18|14397.18|14397.18|14397.18|14397.18|14397.18|14397.18|0
1642509140000|2022-01-18 12:32:20|14399.26|14399.26|14399.26|14399.26|14399.26|14399.26|14399.26|14399.26|0
1642509170000|2022-01-18 12:32:50|14397.3|14397.3|14397.3|14397.3|14397.3|14397.3|14397.3|14397.3|0
1642509210000|2022-01-18 12:33:30|14401.22|14401.22|14401.54|14401.54|14402.61|14402.61|14401.22|14401.22|0
1642509230000|2022-01-18 12:33:50|14407.43|14407.43|14408.82|14408.82|14408.82|14408.82|14407.43|14407.43|0
1642509250000|2022-01-18 12:34:10|14409.51|14409.51|14409.51|14409.51|14409.51|14409.51|14409.51|14409.51|0
1642509280000|2022-01-18 12:34:40|14417.36|14417.36|14417.36|14417.36|14417.36|14417.36|14417.36|14417.36|0
1642509320000|2022-01-18 12:35:20|14421.29|14421.29|14417.15|14417.15|14421.29|14421.29|14417.15|14417.15|0
1642509360000|2022-01-18 12:36:00|14416.32|14416.32|14415.63|14415.63|14416.32|14416.32|14415.63|14415.63|0
1642509370000|2022-01-18 12:36:10|14414.24|14414.24|14413.55|14413.55|14414.24|14414.24|14413.55|14413.55|0
1642509390000|2022-01-18 12:36:30|14415.51|14415.51|14415.51|14415.51|14415.51|14415.51|14415.51|14415.51|0
1642509420000|2022-01-18 12:37:00|14409.62|14409.62|14409.62|14409.62|14409.62|14409.62|14409.62|14409.62|0
1642509430000|2022-01-18 12:37:10|14407.66|14407.66|14405.7|14405.7|14407.66|14407.66|14405.7|14405.7|0
1642509510000|2022-01-18 12:38:30|14407.66|14407.66|14407.66|14407.66|14407.66|14407.66|14407.66|14407.66|0
1642509520000|2022-01-18 12:38:40|14406.46|14406.46|14406.46|14406.46|14406.46|14406.46|14406.46|14406.46|0
1642509540000|2022-01-18 12:39:00|14407.3|14407.3|14407.3|14407.3|14407.3|14407.3|14407.3|14407.3|0
1642509550000|2022-01-18 12:39:10|14403.37|14403.37|14403.37|14403.37|14403.37|14403.37|14403.37|14403.37|0
1642509570000|2022-01-18 12:39:30|14405.34|14405.34|14405.34|14405.34|14405.34|14405.34|14405.34|14405.34|0
1642509590000|2022-01-18 12:39:50|14406.53|14406.53|14406.53|14406.53|14406.53|14406.53|14406.53|14406.53|0
1642509610000|2022-01-18 12:40:10|14404.57|14404.57|14402.61|14402.61|14404.57|14404.57|14402.61|14402.61|0
1642509620000|2022-01-18 12:40:20|14403.3|14403.3|14403.3|14403.3|14403.3|14403.3|14403.3|14403.3|0
1642509650000|2022-01-18 12:40:50|14403.99|14403.99|14405.26|14405.26|14405.26|14405.26|14403.3|14403.3|0
1642509660000|2022-01-18 12:41:00|14407.23|14407.23|14407.23|14407.23|14407.23|14407.23|14407.23|14407.23|0
1642509730000|2022-01-18 12:42:10|14403.3|14403.3|14403.3|14403.3|14403.3|14403.3|14403.3|14403.3|0
1642509770000|2022-01-18 12:42:50|14401.34|14401.34|14401.34|14401.34|14401.34|14401.34|14401.34|14401.34|0
1642509800000|2022-01-18 12:43:20|14399.37|14399.37|14397.41|14397.41|14399.37|14399.37|14397.41|14397.41|0
1642509830000|2022-01-18 12:43:50|14396.72|14396.72|14396.72|14396.72|14397.41|14397.41|14396.72|14396.72|0
1642509840000|2022-01-18 12:44:00|14397.14|14397.14|14397.14|14397.14|14397.14|14397.14|14397.14|14397.14|0
1642509850000|2022-01-18 12:44:10|14397.55|14397.55|14397.55|14397.55|14397.55|14397.55|14397.55|14397.55|0
1642509870000|2022-01-18 12:44:30|14395.59|14395.59|14395.59|14395.59|14395.59|14395.59|14395.59|14395.59|0
1642509900000|2022-01-18 12:45:00|14396.28|14396.28|14398.2|14398.2|14398.2|14398.2|14396.28|14396.28|0
1642509960000|2022-01-18 12:46:00|14394.27|14394.27|14394.27|14394.27|14394.27|14394.27|14394.27|14394.27|0
1642509980000|2022-01-18 12:46:20|14400.16|14400.16|14400.16|14400.16|14400.16|14400.16|14400.16|14400.16|0
1642509990000|2022-01-18 12:46:30|14401.23|14401.23|14403.31|14403.31|14403.31|14403.31|14401.23|14401.23|0
1642510120000|2022-01-18 12:48:40|14401.34|14401.34|14401.34|14401.34|14401.34|14401.34|14401.34|14401.34|0
1642510140000|2022-01-18 12:49:00|14395.45|14395.45|14395.45|14395.45|14395.45|14395.45|14395.45|14395.45|0
1642510150000|2022-01-18 12:49:10|14395.86|14395.86|14395.86|14395.86|14395.86|14395.86|14395.86|14395.86|0
1642510170000|2022-01-18 12:49:30|14396.27|14396.27|14396.27|14396.27|14396.27|14396.27|14396.27|14396.27|0
1642510210000|2022-01-18 12:50:10|14395.74|14395.74|14395.74|14395.74|14395.74|14395.74|14395.74|14395.74|0
1642510230000|2022-01-18 12:50:30|14396.27|14396.27|14395.74|14395.74|14396.27|14396.27|14395.74|14395.74|0
1642510260000|2022-01-18 12:51:00|14397.7|14397.7|14397.7|14397.7|14397.7|14397.7|14397.7|14397.7|0
1642510270000|2022-01-18 12:51:10|14398.23|14398.23|14398.23|14398.23|14398.23|14398.23|14398.23|14398.23|0
1642510290000|2022-01-18 12:51:30|14400.2|14400.2|14404.12|14404.12|14404.12|14404.12|14400.2|14400.2|0
1642510300000|2022-01-18 12:51:40|14404.66|14404.66|14404.66|14404.66|14404.66|14404.66|14404.66|14404.66|0
1642510320000|2022-01-18 12:52:00|14405.72|14405.72|14405.72|14405.72|14405.72|14405.72|14405.72|14405.72|0
1642510340000|2022-01-18 12:52:20|14406.26|14406.26|14406.26|14406.26|14406.26|14406.26|14406.26|14406.26|0
1642510360000|2022-01-18 12:52:40|14405.56|14405.56|14404.87|14404.87|14405.56|14405.56|14404.87|14404.87|0
1642510390000|2022-01-18 12:53:10|14405.28|14405.28|14405.28|14405.28|14405.28|14405.28|14405.28|14405.28|0
1642510400000|2022-01-18 12:53:20|14404.44|14404.44|14404.44|14404.44|14404.44|14404.44|14404.44|14404.44|0
1642510470000|2022-01-18 12:54:30|14398.55|14398.55|14398.55|14398.55|14398.55|14398.55|14398.55|14398.55|0
1642510500000|2022-01-18 12:55:00|14399.09|14399.09|14399.62|14399.62|14399.62|14399.62|14399.09|14399.09|0
1642510510000|2022-01-18 12:55:10|14400.15|14400.15|14400.15|14400.15|14400.15|14400.15|14400.15|14400.15|0
1642510550000|2022-01-18 12:55:50|14400.69|14400.69|14400.69|14400.69|14400.69|14400.69|14400.69|14400.69|0
1642510570000|2022-01-18 12:56:10|14401.1|14401.1|14401.1|14401.1|14401.1|14401.1|14401.1|14401.1|0
1642510580000|2022-01-18 12:56:20|14400.4|14400.4|14400.4|14400.4|14401.79|14401.79|14400.4|14400.4|0
1642510590000|2022-01-18 12:56:30|14399.71|14399.71|14401.67|14401.67|14401.67|14401.67|14399.02|14399.02|0
1642510600000|2022-01-18 12:56:40|14405.6|14405.6|14405.6|14405.6|14405.6|14405.6|14405.6|14405.6|0
1642510610000|2022-01-18 12:56:50|14406.13|14406.13|14406.67|14406.67|14406.67|14406.67|14406.13|14406.13|0
1642510620000|2022-01-18 12:57:00|14406.13|14406.13|14406.13|14406.13|14406.13|14406.13|14406.13|14406.13|0
1642510650000|2022-01-18 12:57:30|14402.21|14402.21|14401.67|14401.67|14402.21|14402.21|14401.67|14401.67|0
1642510660000|2022-01-18 12:57:40|14399.58|14399.58|14399.58|14399.58|14399.58|14399.58|14399.58|14399.58|0
1642510670000|2022-01-18 12:57:50|14400|14400|14410.49|14410.49|14410.49|14410.49|14400|14400|0
1642510700000|2022-01-18 12:58:20|14414.42|14414.42|14414.42|14414.42|14414.42|14414.42|14414.42|14414.42|0
1642510740000|2022-01-18 12:59:00|14413.58|14413.58|14413.58|14413.58|14413.58|14413.58|14413.58|14413.58|0
1642510770000|2022-01-18 12:59:30|14415.55|14415.55|14415.55|14415.55|14415.55|14415.55|14415.55|14415.55|0
1642510860000|2022-01-18 13:01:00|14411.62|14411.62|14411.62|14411.62|14411.62|14411.62|14411.62|14411.62|0
1642510890000|2022-01-18 13:01:30|14409.66|14409.66|14410.72|14410.72|14410.72|14410.72|14409.66|14409.66|0
1642510920000|2022-01-18 13:02:00|14411.26|14411.26|14411.79|14411.79|14411.79|14411.79|14411.26|14411.26|0
1642510940000|2022-01-18 13:02:20|14409.83|14409.83|14410.36|14410.36|14410.36|14410.36|14409.83|14409.83|0
1642510980000|2022-01-18 13:03:00|14411.2|14411.2|14412.15|14412.15|14412.15|14412.15|14411.2|14411.2|0
1642510990000|2022-01-18 13:03:10|14416.07|14416.07|14416.07|14416.07|14416.61|14416.61|14416.07|14416.07|0
1642511000000|2022-01-18 13:03:20|14416.49|14416.49|14417.02|14417.02|14417.02|14417.02|14416.49|14416.49|0
1642511010000|2022-01-18 13:03:30|14417.43|14417.43|14417.43|14417.43|14417.43|14417.43|14417.43|14417.43|0
1642511050000|2022-01-18 13:04:10|14413.51|14413.51|14413.51|14413.51|14413.51|14413.51|14413.51|14413.51|0
1642511110000|2022-01-18 13:05:10|14417.43|14417.43|14417.43|14417.43|14417.43|14417.43|14417.43|14417.43|0
1642511140000|2022-01-18 13:05:40|14411.54|14411.54|14411.54|14411.54|14411.54|14411.54|14411.54|14411.54|0
1642511160000|2022-01-18 13:06:00|14411.95|14411.95|14411.95|14411.95|14412.64|14412.64|14411.95|14411.95|0
1642511170000|2022-01-18 13:06:10|14406.06|14406.06|14406.06|14406.06|14406.06|14406.06|14406.06|14406.06|0
1642511230000|2022-01-18 13:07:10|14404.1|14404.1|14404.1|14404.1|14404.1|14404.1|14404.1|14404.1|0
1642511260000|2022-01-18 13:07:40|14406.06|14406.06|14406.06|14406.06|14406.06|14406.06|14406.06|14406.06|0
1642511270000|2022-01-18 13:07:50|14405.65|14405.65|14405.65|14405.65|14405.65|14405.65|14405.65|14405.65|0
1642511290000|2022-01-18 13:08:10|14405.12|14405.12|14405.12|14405.12|14405.12|14405.12|14405.12|14405.12|0
1642511340000|2022-01-18 13:09:00|14407.08|14407.08|14407.08|14407.08|14407.08|14407.08|14407.08|14407.08|0
1642511370000|2022-01-18 13:09:30|14407.62|14407.62|14407.62|14407.62|14407.62|14407.62|14407.62|14407.62|0
1642511380000|2022-01-18 13:09:40|14408.31|14408.31|14409.98|14409.98|14409.98|14409.98|14408.31|14408.31|0
1642511390000|2022-01-18 13:09:50|14408.78|14408.78|14408.78|14408.78|14408.78|14408.78|14408.78|14408.78|0
1642511400000|2022-01-18 13:10:00|14410.75|14410.75|14410.75|14410.75|14410.75|14410.75|14410.75|14410.75|0
1642511410000|2022-01-18 13:10:10|14410.05|14410.05|14410.05|14410.05|14410.05|14410.05|14410.05|14410.05|0
1642511430000|2022-01-18 13:10:30|14411.28|14411.28|14407.35|14407.35|14411.28|14411.28|14407.35|14407.35|0
1642511510000|2022-01-18 13:11:50|14406.54|14406.54|14406.54|14406.54|14406.54|14406.54|14406.54|14406.54|0
1642511520000|2022-01-18 13:12:00|14408.5|14408.5|14406.54|14406.54|14408.5|14408.5|14406.54|14406.54|0
1642511580000|2022-01-18 13:13:00|14412.42|14412.42|14412.42|14412.42|14412.42|14412.42|14412.42|14412.42|0
1642511630000|2022-01-18 13:13:50|14414.39|14414.39|14414.92|14414.92|14414.92|14414.92|14414.39|14414.39|0
1642511640000|2022-01-18 13:14:00|14413.32|14413.32|14413.85|14413.85|14413.85|14413.85|14413.32|14413.32|0
1642511660000|2022-01-18 13:14:20|14413.16|14413.16|14412.47|14412.47|14413.16|14413.16|14412.47|14412.47|0
1642511670000|2022-01-18 13:14:30|14411.78|14411.78|14409.12|14409.12|14411.78|14411.78|14409.12|14409.12|0
1642511680000|2022-01-18 13:14:40|14407.16|14407.16|14407.16|14407.16|14407.16|14407.16|14407.16|14407.16|0
1642511700000|2022-01-18 13:15:00|14408|14408|14411.02|14411.02|14411.02|14411.02|14408|14408|0
1642511710000|2022-01-18 13:15:10|14411.56|14411.56|14411.56|14411.56|14411.56|14411.56|14411.56|14411.56|0
1642511760000|2022-01-18 13:16:00|14412.94|14412.94|14412.94|14412.94|14412.94|14412.94|14412.94|14412.94|0
1642511770000|2022-01-18 13:16:10|14409.02|14409.02|14409.02|14409.02|14409.02|14409.02|14409.02|14409.02|0
1642511790000|2022-01-18 13:16:30|14412.94|14412.94|14412.94|14412.94|14412.94|14412.94|14412.94|14412.94|0
1642511820000|2022-01-18 13:17:00|14413.63|14413.63|14413.63|14413.63|14413.63|14413.63|14413.63|14413.63|0
1642511850000|2022-01-18 13:17:30|14411.67|14411.67|14407.75|14407.75|14411.67|14411.67|14407.75|14407.75|0
1642511870000|2022-01-18 13:17:50|14403.82|14403.82|14403.82|14403.82|14403.82|14403.82|14403.82|14403.82|0
1642511880000|2022-01-18 13:18:00|14405.78|14405.78|14401.86|14401.86|14405.78|14405.78|14401.86|14401.86|0
1642511890000|2022-01-18 13:18:10|14402.27|14402.27|14402.27|14402.27|14402.27|14402.27|14402.27|14402.27|0
1642511940000|2022-01-18 13:19:00|14404.24|14404.24|14404.24|14404.24|14404.24|14404.24|14404.24|14404.24|0
1642511950000|2022-01-18 13:19:10|14404.77|14404.77|14404.77|14404.77|14404.77|14404.77|14404.77|14404.77|0
1642511960000|2022-01-18 13:19:20|14402.81|14402.81|14407.03|14407.03|14407.03|14407.03|14402.81|14402.81|0
1642512000000|2022-01-18 13:20:00|14408.23|14408.23|14408.23|14408.23|14408.23|14408.23|14408.23|14408.23|0
1642512020000|2022-01-18 13:20:20|14408.76|14408.76|14404.84|14404.84|14408.76|14408.76|14404.84|14404.84|0
1642512060000|2022-01-18 13:21:00|14406.22|14406.22|14406.22|14406.22|14406.22|14406.22|14406.22|14406.22|0
1642512080000|2022-01-18 13:21:20|14412.11|14412.11|14412.11|14412.11|14412.11|14412.11|14412.11|14412.11|0
1642512090000|2022-01-18 13:21:30|14410.89|14410.89|14410.89|14410.89|14410.89|14410.89|14410.89|14410.89|0
1642512110000|2022-01-18 13:21:50|14409.5|14409.5|14409.5|14409.5|14409.5|14409.5|14409.5|14409.5|0
1642512120000|2022-01-18 13:22:00|14403.61|14403.61|14403.61|14403.61|14403.61|14403.61|14403.61|14403.61|0
1642512130000|2022-01-18 13:22:10|14402.42|14402.42|14402.42|14402.42|14402.42|14402.42|14402.42|14402.42|0
1642512160000|2022-01-18 13:22:40|14400.45|14400.45|14400.45|14400.45|14400.45|14400.45|14400.45|14400.45|0
1642512180000|2022-01-18 13:23:00|14398.49|14398.49|14398.49|14398.49|14398.49|14398.49|14398.49|14398.49|0
1642512190000|2022-01-18 13:23:10|14397.96|14397.96|14397.96|14397.96|14397.96|14397.96|14397.96|14397.96|0
1642512200000|2022-01-18 13:23:20|14398.65|14398.65|14397.96|14397.96|14398.65|14398.65|14397.96|14397.96|0
1642512210000|2022-01-18 13:23:30|14399.92|14399.92|14401.88|14401.88|14401.88|14401.88|14399.92|14399.92|0
1642512260000|2022-01-18 13:24:20|14400.82|14400.82|14400.82|14400.82|14400.82|14400.82|14400.82|14400.82|0
1642512270000|2022-01-18 13:24:30|14398.85|14398.85|14398.85|14398.85|14398.85|14398.85|14398.85|14398.85|0
1642512280000|2022-01-18 13:24:40|14394.93|14394.93|14392.96|14392.96|14394.93|14394.93|14392.96|14392.96|0
1642512290000|2022-01-18 13:24:50|14392.27|14392.27|14391.58|14391.58|14392.27|14392.27|14391.58|14391.58|0
1642512310000|2022-01-18 13:25:10|14389.62|14389.62|14389.62|14389.62|14389.62|14389.62|14389.62|14389.62|0
1642512350000|2022-01-18 13:25:50|14390.15|14390.15|14390.15|14390.15|14390.15|14390.15|14390.15|14390.15|0
1642512360000|2022-01-18 13:26:00|14390.56|14390.56|14390.56|14390.56|14390.56|14390.56|14390.56|14390.56|0
1642512380000|2022-01-18 13:26:20|14392.52|14392.52|14393.91|14393.91|14393.91|14393.91|14392.52|14392.52|0
1642512390000|2022-01-18 13:26:30|14393.21|14393.21|14393.21|14393.21|14393.21|14393.21|14393.21|14393.21|0
1642512420000|2022-01-18 13:27:00|14391.25|14391.25|14389.29|14389.29|14391.25|14391.25|14389.29|14389.29|0
1642512450000|2022-01-18 13:27:30|14389.98|14389.98|14389.98|14389.98|14389.98|14389.98|14389.98|14389.98|0
1642512510000|2022-01-18 13:28:30|14390.67|14390.67|14390.67|14390.67|14390.67|14390.67|14390.67|14390.67|0
1642512520000|2022-01-18 13:28:40|14388.71|14388.71|14388.71|14388.71|14388.71|14388.71|14388.71|14388.71|0
1642512540000|2022-01-18 13:29:00|14387.32|14387.32|14386.63|14386.63|14387.32|14387.32|14386.63|14386.63|0
1642512560000|2022-01-18 13:29:20|14385.25|14385.25|14385.25|14385.25|14385.25|14385.25|14385.25|14385.25|0
1642512600000|2022-01-18 13:30:00|14384.05|14384.05|14384.05|14384.05|14384.05|14384.05|14384.05|14384.05|0
1642512610000|2022-01-18 13:30:10|14382.09|14382.09|14382.09|14382.09|14382.09|14382.09|14382.09|14382.09|0
1642512630000|2022-01-18 13:30:30|14384.05|14384.05|14384.05|14384.05|14384.05|14384.05|14384.05|14384.05|0
1642512650000|2022-01-18 13:30:50|14385.43|14385.43|14387.4|14387.4|14387.4|14387.4|14385.43|14385.43|0
1642512660000|2022-01-18 13:31:00|14387.93|14387.93|14387.93|14387.93|14387.93|14387.93|14387.93|14387.93|0
1642512690000|2022-01-18 13:31:30|14385.97|14385.97|14385.97|14385.97|14385.97|14385.97|14385.97|14385.97|0
1642512710000|2022-01-18 13:31:50|14387.93|14387.93|14387.93|14387.93|14387.93|14387.93|14387.93|14387.93|0
1642512720000|2022-01-18 13:32:00|14389.89|14389.89|14390.58|14390.58|14390.58|14390.58|14389.89|14389.89|0
1642512730000|2022-01-18 13:32:10|14394.51|14394.51|14394.92|14394.92|14394.92|14394.92|14394.51|14394.51|0
1642512740000|2022-01-18 13:32:20|14392.96|14392.96|14392.96|14392.96|14392.96|14392.96|14392.96|14392.96|0
1642512750000|2022-01-18 13:32:30|14393.77|14393.77|14394.18|14394.18|14394.18|14394.18|14393.77|14393.77|0
1642512770000|2022-01-18 13:32:50|14392.22|14392.22|14392.65|14392.65|14392.65|14392.65|14390.25|14390.25|0
1642512780000|2022-01-18 13:33:00|14393.07|14393.07|14393.07|14393.07|14393.07|14393.07|14393.07|14393.07|0
1642512800000|2022-01-18 13:33:20|14385.22|14385.22|14387.18|14387.18|14387.18|14387.18|14385.22|14385.22|0
1642512830000|2022-01-18 13:33:50|14389.14|14389.14|14389.14|14389.14|14389.14|14389.14|14389.14|14389.14|0
1642512840000|2022-01-18 13:34:00|14387.18|14387.18|14387.18|14387.18|14387.18|14387.18|14387.18|14387.18|0
1642512880000|2022-01-18 13:34:40|14387.71|14387.71|14387.71|14387.71|14387.71|14387.71|14387.71|14387.71|0
1642512920000|2022-01-18 13:35:20|14388.53|14388.53|14388.53|14388.53|14388.53|14388.53|14388.53|14388.53|0
1642512940000|2022-01-18 13:35:40|14386.57|14386.57|14386.57|14386.57|14386.57|14386.57|14386.57|14386.57|0
1642512970000|2022-01-18 13:36:10|14387.26|14387.26|14394.53|14394.53|14394.53|14394.53|14387.26|14387.26|0
1642513000000|2022-01-18 13:36:40|14396.5|14396.5|14396.5|14396.5|14396.5|14396.5|14396.5|14396.5|0
1642513010000|2022-01-18 13:36:50|14398.46|14398.46|14398.46|14398.46|14398.46|14398.46|14398.46|14398.46|0
1642513030000|2022-01-18 13:37:10|14394.53|14394.53|14394.53|14394.53|14394.53|14394.53|14394.53|14394.53|0
1642513050000|2022-01-18 13:37:30|14392.9|14392.9|14392.9|14392.9|14392.9|14392.9|14392.9|14392.9|0
1642513120000|2022-01-18 13:38:40|14390.94|14390.94|14390.94|14390.94|14390.94|14390.94|14390.94|14390.94|0
1642513160000|2022-01-18 13:39:20|14388.97|14388.97|14388.97|14388.97|14388.97|14388.97|14388.97|14388.97|0
1642513170000|2022-01-18 13:39:30|14392.9|14392.9|14392.9|14392.9|14392.9|14392.9|14392.9|14392.9|0
1642513190000|2022-01-18 13:39:50|14390.94|14390.94|14390.94|14390.94|14390.94|14390.94|14390.94|14390.94|0
1642513200000|2022-01-18 13:40:00|14389.87|14389.87|14389.87|14389.87|14389.87|14389.87|14389.87|14389.87|0
1642513230000|2022-01-18 13:40:30|14387.91|14387.91|14387.91|14387.91|14387.91|14387.91|14387.91|14387.91|0
1642513290000|2022-01-18 13:41:30|14385.94|14385.94|14385.94|14385.94|14385.94|14385.94|14385.94|14385.94|0
1642513300000|2022-01-18 13:41:40|14382.02|14382.02|14382.02|14382.02|14382.02|14382.02|14382.02|14382.02|0
1642513320000|2022-01-18 13:42:00|14385.94|14385.94|14385.94|14385.94|14385.94|14385.94|14385.94|14385.94|0
1642513330000|2022-01-18 13:42:10|14384.75|14384.75|14384.75|14384.75|14384.75|14384.75|14384.75|14384.75|0
1642513370000|2022-01-18 13:42:50|14383.36|14383.36|14383.36|14383.36|14384.05|14384.05|14381.28|14381.28|0
1642513380000|2022-01-18 13:43:00|14384.05|14384.05|14393.4|14393.4|14393.4|14393.4|14384.05|14384.05|0
1642513400000|2022-01-18 13:43:20|14395.48|14395.48|14395.48|14395.48|14395.48|14395.48|14395.48|14395.48|0
1642513430000|2022-01-18 13:43:50|14391.55|14391.55|14391.55|14391.55|14391.55|14391.55|14391.55|14391.55|0
1642513470000|2022-01-18 13:44:30|14392.09|14392.09|14392.09|14392.09|14392.09|14392.09|14392.09|14392.09|0
1642513530000|2022-01-18 13:45:30|14394.86|14394.86|14394.86|14394.86|14394.86|14394.86|14393.47|14393.47|0
1642513540000|2022-01-18 13:45:40|14396.24|14396.24|14396.24|14396.24|14396.24|14396.24|14396.24|14396.24|0
1642513560000|2022-01-18 13:46:00|14392.09|14392.09|14390.01|14390.01|14392.09|14392.09|14390.01|14390.01|0
1642513590000|2022-01-18 13:46:30|14388.05|14388.05|14388.05|14388.05|14388.05|14388.05|14388.05|14388.05|0
1642513610000|2022-01-18 13:46:50|14387.63|14387.63|14387.21|14387.21|14387.63|14387.63|14387.21|14387.21|0
1642513640000|2022-01-18 13:47:20|14387.63|14387.63|14387.63|14387.63|14387.63|14387.63|14387.63|14387.63|0
1642513650000|2022-01-18 13:47:30|14388.85|14388.85|14388.85|14388.85|14388.85|14388.85|14388.85|14388.85|0
1642513670000|2022-01-18 13:47:50|14388.02|14388.02|14388.02|14388.02|14388.02|14388.02|14388.02|14388.02|0
1642513750000|2022-01-18 13:49:10|14389.98|14389.98|14389.98|14389.98|14389.98|14389.98|14389.98|14389.98|0
1642513770000|2022-01-18 13:49:30|14390.8|14390.8|14392.18|14392.18|14392.87|14392.87|14390.8|14390.8|0
1642513790000|2022-01-18 13:49:50|14393|14393|14393|14393|14393|14393|14393|14393|0
1642513820000|2022-01-18 13:50:20|14391.04|14391.04|14391.04|14391.04|14391.04|14391.04|14391.04|14391.04|0
1642513860000|2022-01-18 13:51:00|14391.45|14391.45|14391.45|14391.45|14391.45|14391.45|14391.45|14391.45|0
1642513890000|2022-01-18 13:51:30|14390.07|14390.07|14393.98|14393.98|14393.98|14393.98|14390.07|14390.07|0
1642513910000|2022-01-18 13:51:50|14392.59|14392.59|14392.59|14392.59|14392.59|14392.59|14392.59|14392.59|0
1642513940000|2022-01-18 13:52:20|14391.9|14391.9|14389.94|14389.94|14391.9|14391.9|14389.94|14389.94|0
1642513950000|2022-01-18 13:52:30|14389.25|14389.25|14389.25|14389.25|14389.25|14389.25|14389.25|14389.25|0
1642513960000|2022-01-18 13:52:40|14385.32|14385.32|14385.32|14385.32|14385.32|14385.32|14385.32|14385.32|0
1642513990000|2022-01-18 13:53:10|14386.14|14386.14|14386.14|14386.14|14386.14|14386.14|14386.14|14386.14|0
1642514060000|2022-01-18 13:54:20|14390.06|14390.06|14386.14|14386.14|14390.06|14390.06|14386.14|14386.14|0
1642514120000|2022-01-18 13:55:20|14385.45|14385.45|14385.03|14385.03|14385.45|14385.45|14385.03|14385.03|0
1642514170000|2022-01-18 13:56:10|14383.06|14383.06|14384.45|14384.45|14384.45|14384.45|14383.06|14383.06|0
1642514180000|2022-01-18 13:56:20|14383.76|14383.76|14382.9|14382.9|14384.87|14384.87|14382.9|14382.9|0
1642514190000|2022-01-18 13:56:30|14381.71|14381.71|14380.11|14380.11|14381.71|14381.71|14378.91|14378.91|0
1642514200000|2022-01-18 13:56:40|14379.57|14379.57|14379.57|14379.57|14379.57|14379.57|14379.57|14379.57|0
1642514250000|2022-01-18 13:57:30|14381.54|14381.54|14381.54|14381.54|14381.54|14381.54|14381.54|14381.54|0
1642514260000|2022-01-18 13:57:40|14381.13|14381.13|14381.55|14381.55|14381.55|14381.55|14381.13|14381.13|0
1642514270000|2022-01-18 13:57:50|14380.16|14380.16|14380.16|14380.16|14380.16|14380.16|14380.16|14380.16|0
1642514300000|2022-01-18 13:58:20|14378.2|14378.2|14378.2|14378.2|14378.2|14378.2|14378.2|14378.2|0
1642514330000|2022-01-18 13:58:50|14379.42|14379.42|14378.2|14378.2|14379.42|14379.42|14378.2|14378.2|0
1642514360000|2022-01-18 13:59:20|14377.51|14377.51|14377.51|14377.51|14377.51|14377.51|14377.51|14377.51|0
1642514370000|2022-01-18 13:59:30|14378.04|14378.04|14383.93|14383.93|14383.93|14383.93|14378.04|14378.04|0
1642514380000|2022-01-18 13:59:40|14381.96|14381.96|14381.96|14381.96|14381.96|14381.96|14381.96|14381.96|0
1642514390000|2022-01-18 13:59:50|14385.89|14385.89|14385.89|14385.89|14385.89|14385.89|14385.89|14385.89|0
1642514400000|2022-01-18 14:00:00|14386.42|14386.42|14386.42|14386.42|14386.42|14386.42|14386.42|14386.42|0
1642514420000|2022-01-18 14:00:20|14385.2|14385.2|14385.2|14385.2|14385.2|14385.2|14385.2|14385.2|0
1642514430000|2022-01-18 14:00:30|14381.27|14381.27|14381.27|14381.27|14381.27|14381.27|14381.27|14381.27|0
1642514460000|2022-01-18 14:01:00|14381.97|14381.97|14381.27|14381.27|14381.97|14381.97|14381.27|14381.27|0
1642514470000|2022-01-18 14:01:10|14382.47|14382.47|14381.09|14381.09|14382.47|14382.47|14381.09|14381.09|0
1642514480000|2022-01-18 14:01:20|14383.05|14383.05|14382.64|14382.64|14383.05|14383.05|14382.64|14382.64|0
1642514520000|2022-01-18 14:02:00|14384.6|14384.6|14386.57|14386.57|14386.57|14386.57|14384.6|14384.6|0
1642514530000|2022-01-18 14:02:10|14384.6|14384.6|14384.6|14384.6|14384.6|14384.6|14384.6|14384.6|0
1642514550000|2022-01-18 14:02:30|14386.57|14386.57|14386.57|14386.57|14386.57|14386.57|14386.57|14386.57|0
1642514560000|2022-01-18 14:02:40|14388.53|14388.53|14388.53|14388.53|14388.53|14388.53|14388.53|14388.53|0
1642514570000|2022-01-18 14:02:50|14388.94|14388.94|14388.94|14388.94|14388.94|14388.94|14388.94|14388.94|0
1642514620000|2022-01-18 14:03:40|14387.69|14387.69|14390.45|14390.45|14390.45|14390.45|14387.69|14387.69|0
1642514630000|2022-01-18 14:03:50|14388.38|14388.38|14387.69|14387.69|14388.38|14388.38|14387.69|14387.69|0
1642514640000|2022-01-18 14:04:00|14388.88|14388.88|14390.08|14390.08|14390.08|14390.08|14388.88|14388.88|0
1642514650000|2022-01-18 14:04:10|14389.55|14389.55|14389.55|14389.55|14389.55|14389.55|14389.55|14389.55|0
1642514670000|2022-01-18 14:04:30|14391.51|14391.51|14390.31|14390.31|14391.51|14391.51|14390.31|14390.31|0
1642514700000|2022-01-18 14:05:00|14390.85|14390.85|14390.85|14390.85|14390.85|14390.85|14390.85|14390.85|0
1642514740000|2022-01-18 14:05:40|14392.81|14392.81|14392.81|14392.81|14392.81|14392.81|14392.81|14392.81|0
1642514760000|2022-01-18 14:06:00|14392.4|14392.4|14392.4|14392.4|14392.4|14392.4|14392.4|14392.4|0
1642514790000|2022-01-18 14:06:30|14392.81|14392.81|14394.77|14394.77|14394.77|14394.77|14392.81|14392.81|0
1642514800000|2022-01-18 14:06:40|14396.74|14396.74|14396.74|14396.74|14396.74|14396.74|14396.74|14396.74|0
1642514810000|2022-01-18 14:06:50|14397.55|14397.55|14397.55|14397.55|14397.55|14397.55|14397.55|14397.55|0
1642514860000|2022-01-18 14:07:40|14393.63|14393.63|14393.63|14393.63|14393.63|14393.63|14393.63|14393.63|0
1642514900000|2022-01-18 14:08:20|14392.93|14392.93|14392.24|14392.24|14392.93|14392.93|14392.24|14392.24|0
1642514910000|2022-01-18 14:08:30|14392.65|14392.65|14392.65|14392.65|14392.65|14392.65|14392.65|14392.65|0
1642514920000|2022-01-18 14:08:40|14391.02|14391.02|14391.02|14391.02|14391.02|14391.02|14391.02|14391.02|0
1642514930000|2022-01-18 14:08:50|14390.61|14390.61|14394.53|14394.53|14394.53|14394.53|14390.61|14390.61|0
1642514950000|2022-01-18 14:09:10|14395.76|14395.76|14394.82|14394.82|14395.76|14395.76|14394.82|14394.82|0
1642514960000|2022-01-18 14:09:20|14396.2|14396.2|14396.2|14396.2|14396.2|14396.2|14395.51|14395.51|0
1642515000000|2022-01-18 14:10:00|14395.51|14395.51|14394.82|14394.82|14395.51|14395.51|14394.82|14394.82|0
1642515060000|2022-01-18 14:11:00|14396.86|14396.86|14401.19|14401.19|14401.19|14401.19|14396.86|14396.86|0
1642515090000|2022-01-18 14:11:30|14400.38|14400.38|14400.38|14400.38|14400.38|14400.38|14400.38|14400.38|0
1642515100000|2022-01-18 14:11:40|14401.19|14401.19|14403.16|14403.16|14403.16|14403.16|14401.19|14401.19|0
1642515110000|2022-01-18 14:11:50|14405.12|14405.12|14407.08|14407.08|14407.08|14407.08|14405.12|14405.12|0
1642515120000|2022-01-18 14:12:00|14411.01|14411.01|14409.05|14409.05|14411.01|14411.01|14409.05|14409.05|0
1642515130000|2022-01-18 14:12:10|14411.01|14411.01|14411.01|14411.01|14411.01|14411.01|14411.01|14411.01|0
1642515150000|2022-01-18 14:12:30|14409.05|14409.05|14407.08|14407.08|14409.05|14409.05|14407.08|14407.08|0
1642515230000|2022-01-18 14:13:50|14407.77|14407.77|14405.7|14405.7|14407.77|14407.77|14405.7|14405.7|0
1642515250000|2022-01-18 14:14:10|14403.74|14403.74|14403.2|14403.2|14403.74|14403.74|14401.24|14401.24|0
1642515280000|2022-01-18 14:14:40|14405.17|14405.17|14405.17|14405.17|14405.17|14405.17|14405.17|14405.17|0
1642515290000|2022-01-18 14:14:50|14404.75|14404.75|14404.75|14404.75|14404.75|14404.75|14404.75|14404.75|0
1642515310000|2022-01-18 14:15:10|14400.82|14400.82|14400.82|14400.82|14400.82|14400.82|14400.82|14400.82|0
1642515340000|2022-01-18 14:15:40|14401.23|14401.23|14396.77|14396.77|14401.23|14401.23|14396.77|14396.77|0
1642515350000|2022-01-18 14:15:50|14396.24|14396.24|14396.24|14396.24|14396.24|14396.24|14396.24|14396.24|0
1642515360000|2022-01-18 14:16:00|14394.27|14394.27|14394.27|14394.27|14394.27|14394.27|14394.27|14394.27|0
1642515400000|2022-01-18 14:16:40|14393.58|14393.58|14387.23|14387.23|14393.58|14393.58|14387.23|14387.23|0
1642515410000|2022-01-18 14:16:50|14387.65|14387.65|14387.65|14387.65|14387.65|14387.65|14387.65|14387.65|0
1642515430000|2022-01-18 14:17:10|14383.72|14383.72|14383.72|14383.72|14383.72|14383.72|14383.72|14383.72|0
1642515440000|2022-01-18 14:17:20|14379.79|14379.79|14379.79|14379.79|14379.79|14379.79|14379.79|14379.79|0
1642515480000|2022-01-18 14:18:00|14378.41|14378.41|14378.41|14378.41|14378.41|14378.41|14378.41|14378.41|0
1642515500000|2022-01-18 14:18:20|14380.37|14380.37|14382.34|14382.34|14382.34|14382.34|14380.37|14380.37|0
1642515550000|2022-01-18 14:19:10|14378.41|14378.41|14378.41|14378.41|14378.41|14378.41|14378.41|14378.41|0
1642515610000|2022-01-18 14:20:10|14376.45|14376.45|14376.45|14376.45|14376.45|14376.45|14376.45|14376.45|0
1642515650000|2022-01-18 14:20:50|14380.37|14380.37|14381.76|14381.76|14382.45|14382.45|14380.37|14380.37|0
1642515660000|2022-01-18 14:21:00|14383.72|14383.72|14384.95|14384.95|14384.95|14384.95|14383.72|14383.72|0
1642515670000|2022-01-18 14:21:10|14385.35|14385.35|14385.35|14385.35|14385.35|14385.35|14385.35|14385.35|0
1642515680000|2022-01-18 14:21:20|14381.43|14381.43|14381.43|14381.43|14381.43|14381.43|14381.43|14381.43|0
1642515720000|2022-01-18 14:22:00|14379.46|14379.46|14379.46|14379.46|14379.46|14379.46|14379.46|14379.46|0
1642515730000|2022-01-18 14:22:10|14377.5|14377.5|14377.5|14377.5|14377.5|14377.5|14377.5|14377.5|0
1642515760000|2022-01-18 14:22:40|14379.46|14379.46|14379.46|14379.46|14379.46|14379.46|14379.46|14379.46|0
1642515800000|2022-01-18 14:23:20|14385.35|14385.35|14381.43|14381.43|14385.35|14385.35|14381.43|14381.43|0
1642515810000|2022-01-18 14:23:30|14387.32|14387.32|14387.32|14387.32|14387.32|14387.32|14387.32|14387.32|0
1642515830000|2022-01-18 14:23:50|14385.35|14385.35|14385.35|14385.35|14385.35|14385.35|14385.35|14385.35|0
1642515870000|2022-01-18 14:24:30|14384.94|14384.94|14384.94|14384.94|14384.94|14384.94|14384.94|14384.94|0
1642515900000|2022-01-18 14:25:00|14386.9|14386.9|14386.9|14386.9|14386.9|14386.9|14386.9|14386.9|0
1642515920000|2022-01-18 14:25:20|14384.94|14384.94|14384.94|14384.94|14384.94|14384.94|14384.94|14384.94|0
1642515930000|2022-01-18 14:25:30|14386.13|14386.13|14386.13|14386.13|14386.13|14386.13|14386.13|14386.13|0
1642515950000|2022-01-18 14:25:50|14384.17|14384.17|14379.84|14379.84|14384.17|14384.17|14379.84|14379.84|0
1642515960000|2022-01-18 14:26:00|14381.22|14381.22|14380.53|14380.53|14381.22|14381.22|14380.53|14380.53|0
1642515980000|2022-01-18 14:26:20|14381.75|14381.75|14381.75|14381.75|14381.75|14381.75|14381.75|14381.75|0
1642515990000|2022-01-18 14:26:30|14387.64|14387.64|14389.61|14389.61|14389.61|14389.61|14387.64|14387.64|0
1642516010000|2022-01-18 14:26:50|14392.37|14392.37|14391.68|14391.68|14392.37|14392.37|14391.68|14391.68|0
1642516070000|2022-01-18 14:27:50|14391.27|14391.27|14392.47|14392.47|14392.47|14392.47|14391.27|14391.27|0
1642516110000|2022-01-18 14:28:30|14393.73|14393.73|14393.73|14393.73|14393.73|14393.73|14393.73|14393.73|0
1642516130000|2022-01-18 14:28:50|14394.79|14394.79|14394.79|14394.79|14394.79|14394.79|14394.79|14394.79|0
1642516140000|2022-01-18 14:29:00|14390.87|14390.87|14390.87|14390.87|14390.87|14390.87|14390.87|14390.87|0
1642516150000|2022-01-18 14:29:10|14388.9|14388.9|14386.94|14386.94|14388.9|14388.9|14386.94|14386.94|0
1642516170000|2022-01-18 14:29:30|14387.63|14387.63|14388.32|14388.32|14388.32|14388.32|14387.63|14387.63|0
1642516190000|2022-01-18 14:29:50|14389.02|14389.02|14404.01|14404.01|14404.01|14404.01|14389.02|14389.02|0
1642516200000|2022-01-18 14:30:00|14404.7|14404.7|14404.7|14404.7|14404.7|14404.7|14404.7|14404.7|0
1642516260000|2022-01-18 14:31:00|14379.18|14379.18|14381.55|14381.55|14381.55|14381.55|14379.18|14379.18|0
1642516280000|2022-01-18 14:31:20|14383.52|14383.52|14381.55|14381.55|14383.52|14383.52|14381.55|14381.55|0
1642516300000|2022-01-18 14:31:40|14382.25|14382.25|14383.31|14383.31|14383.31|14383.31|14382.25|14382.25|0
1642516320000|2022-01-18 14:32:00|14377.42|14377.42|14380.77|14380.77|14380.77|14380.77|14377.42|14377.42|0
1642516360000|2022-01-18 14:32:40|14379.71|14379.71|14375.78|14375.78|14379.71|14379.71|14375.78|14375.78|0
1642516370000|2022-01-18 14:32:50|14371.85|14371.85|14371.85|14371.85|14371.85|14371.85|14371.85|14371.85|0
1642516390000|2022-01-18 14:33:10|14375.78|14375.78|14377.74|14377.74|14377.74|14377.74|14375.78|14375.78|0
1642516400000|2022-01-18 14:33:20|14377.33|14377.33|14376.5|14376.5|14377.33|14377.33|14376.5|14376.5|0
1642516410000|2022-01-18 14:33:30|14380.42|14380.42|14380.42|14380.42|14380.42|14380.42|14380.42|14380.42|0
1642516420000|2022-01-18 14:33:40|14381.12|14381.12|14382.5|14382.5|14382.5|14382.5|14381.12|14381.12|0
1642516430000|2022-01-18 14:33:50|14381.12|14381.12|14381.12|14381.12|14385.04|14385.04|14381.12|14381.12|0
1642516440000|2022-01-18 14:34:00|14379.15|14379.15|14379.15|14379.15|14379.15|14379.15|14379.15|14379.15|0
1642516450000|2022-01-18 14:34:10|14383.08|14383.08|14383.08|14383.08|14383.77|14383.77|14383.08|14383.08|0
1642516470000|2022-01-18 14:34:30|14384.15|14384.15|14384.15|14384.15|14384.15|14384.15|14384.15|14384.15|0
1642516480000|2022-01-18 14:34:40|14383.45|14383.45|14383.45|14383.45|14383.45|14383.45|14383.45|14383.45|0
1642516490000|2022-01-18 14:34:50|14382.76|14382.76|14382.76|14382.76|14382.76|14382.76|14382.76|14382.76|0
1642516510000|2022-01-18 14:35:10|14386.69|14386.69|14388.29|14388.29|14388.29|14388.29|14386.69|14386.69|0
1642516520000|2022-01-18 14:35:20|14389.89|14389.89|14389.89|14389.89|14389.89|14389.89|14389.89|14389.89|0
1642516530000|2022-01-18 14:35:30|14391.85|14391.85|14391.03|14391.03|14391.85|14391.85|14391.03|14391.03|0
1642516540000|2022-01-18 14:35:40|14389.43|14389.43|14389.43|14389.43|14389.43|14389.43|14389.43|14389.43|0
1642516550000|2022-01-18 14:35:50|14388.9|14388.9|14394.79|14394.79|14394.79|14394.79|14388.9|14388.9|0
1642516570000|2022-01-18 14:36:10|14392.83|14392.83|14392.41|14392.41|14392.83|14392.83|14392.41|14392.41|0
1642516590000|2022-01-18 14:36:30|14394.37|14394.37|14394.37|14394.37|14394.37|14394.37|14394.37|14394.37|0
1642516600000|2022-01-18 14:36:40|14395.21|14395.21|14401.1|14401.1|14401.1|14401.1|14395.21|14395.21|0
1642516610000|2022-01-18 14:36:50|14399.13|14399.13|14401.1|14401.1|14401.1|14401.1|14399.13|14399.13|0
1642516630000|2022-01-18 14:37:10|14401.79|14401.79|14403.75|14403.75|14403.75|14403.75|14401.79|14401.79|0
1642516650000|2022-01-18 14:37:30|14405.71|14405.71|14405.71|14405.71|14405.71|14405.71|14405.71|14405.71|0
1642516660000|2022-01-18 14:37:40|14406.41|14406.41|14404.44|14404.44|14406.41|14406.41|14404.44|14404.44|0
1642516670000|2022-01-18 14:37:50|14402.48|14402.48|14402.48|14402.48|14402.48|14402.48|14402.48|14402.48|0
1642516700000|2022-01-18 14:38:20|14398.55|14398.55|14396.59|14396.59|14398.55|14398.55|14396.59|14396.59|0
1642516710000|2022-01-18 14:38:30|14398.55|14398.55|14398.55|14398.55|14398.55|14398.55|14398.55|14398.55|0
1642516720000|2022-01-18 14:38:40|14400.52|14400.52|14400.52|14400.52|14400.52|14400.52|14400.52|14400.52|0
1642516730000|2022-01-18 14:38:50|14401.21|14401.21|14401.21|14401.21|14401.21|14401.21|14401.21|14401.21|0
1642516770000|2022-01-18 14:39:30|14402.81|14402.81|14391.03|14391.03|14402.81|14402.81|14391.03|14391.03|0
1642516850000|2022-01-18 14:40:50|14385.14|14385.14|14385.14|14385.14|14385.14|14385.14|14385.14|14385.14|0
1642516860000|2022-01-18 14:41:00|14384.45|14384.45|14384.73|14384.73|14385.14|14385.14|14384.45|14384.45|0
1642516870000|2022-01-18 14:41:10|14382.77|14382.77|14382.77|14382.77|14382.77|14382.77|14382.77|14382.77|0
1642516890000|2022-01-18 14:41:30|14386.7|14386.7|14387.39|14387.39|14387.39|14387.39|14386.7|14386.7|0
1642516900000|2022-01-18 14:41:40|14388.45|14388.45|14388.45|14388.45|14388.45|14388.45|14388.45|14388.45|0
1642516970000|2022-01-18 14:42:50|14397|14397|14397.69|14397.69|14397.69|14397.69|14397|14397|0
1642516980000|2022-01-18 14:43:00|14391.8|14391.8|14391.8|14391.8|14391.8|14391.8|14391.8|14391.8|0
1642517000000|2022-01-18 14:43:20|14393|14393|14398.89|14398.89|14398.89|14398.89|14393|14393|0
1642517020000|2022-01-18 14:43:40|14400.27|14400.27|14400.27|14400.27|14400.27|14400.27|14400.27|14400.27|0
1642517030000|2022-01-18 14:43:50|14400.81|14400.81|14400.81|14400.81|14400.81|14400.81|14400.81|14400.81|0
1642517040000|2022-01-18 14:44:00|14402.77|14402.77|14397.65|14397.65|14402.77|14402.77|14397.65|14397.65|0
1642517060000|2022-01-18 14:44:20|14395.68|14395.68|14395.68|14395.68|14395.68|14395.68|14395.68|14395.68|0
1642517090000|2022-01-18 14:44:50|14397.76|14397.76|14397.07|14397.07|14397.76|14397.76|14397.07|14397.07|0
1642517100000|2022-01-18 14:45:00|14397.48|14397.48|14397.48|14397.48|14397.48|14397.48|14397.48|14397.48|0
1642517110000|2022-01-18 14:45:10|14398.54|14398.54|14401.63|14401.63|14402.14|14402.14|14398.54|14398.54|0
1642517120000|2022-01-18 14:45:20|14400.43|14400.43|14402.19|14402.19|14402.19|14402.19|14400.43|14400.43|0
1642517130000|2022-01-18 14:45:30|14400.23|14400.23|14400.64|14400.64|14400.64|14400.64|14400.23|14400.23|0
1642517150000|2022-01-18 14:45:50|14402.6|14402.6|14402.6|14402.6|14402.6|14402.6|14402.6|14402.6|0
1642517160000|2022-01-18 14:46:00|14404.2|14404.2|14404.2|14404.2|14404.2|14404.2|14404.2|14404.2|0
1642517170000|2022-01-18 14:46:10|14398.31|14398.31|14396.35|14396.35|14398.31|14398.31|14396.35|14396.35|0
1642517200000|2022-01-18 14:46:40|14398.31|14398.31|14394.38|14394.38|14398.31|14398.31|14394.38|14394.38|0
1642517230000|2022-01-18 14:47:10|14392.42|14392.42|14390.34|14390.34|14392.42|14392.42|14390.34|14390.34|0
1642517240000|2022-01-18 14:47:20|14389.28|14389.28|14379.62|14379.62|14389.28|14389.28|14379.62|14379.62|0
1642517250000|2022-01-18 14:47:30|14378.93|14378.93|14378.93|14378.93|14378.93|14378.93|14378.93|14378.93|0
1642517260000|2022-01-18 14:47:40|14376.97|14376.97|14376.97|14376.97|14376.97|14376.97|14376.97|14376.97|0
1642517290000|2022-01-18 14:48:10|14378.35|14378.35|14372.24|14372.24|14378.35|14378.35|14372.24|14372.24|0
1642517300000|2022-01-18 14:48:20|14378.13|14378.13|14378.55|14378.55|14378.55|14378.55|14372.24|14372.24|0
1642517310000|2022-01-18 14:48:30|14380.51|14380.51|14380.51|14380.51|14380.51|14380.51|14380.51|14380.51|0
1642517320000|2022-01-18 14:48:40|14378.55|14378.55|14378.55|14378.55|14378.55|14378.55|14378.55|14378.55|0
1642517340000|2022-01-18 14:49:00|14379.24|14379.24|14379.93|14379.93|14379.93|14379.93|14379.24|14379.24|0
1642517370000|2022-01-18 14:49:30|14381.9|14381.9|14381.9|14381.9|14381.9|14381.9|14381.9|14381.9|0
1642517430000|2022-01-18 14:50:30|14379.93|14379.93|14377.97|14377.97|14379.93|14379.93|14377.97|14377.97|0
1642517450000|2022-01-18 14:50:50|14378.81|14378.81|14377.21|14377.21|14378.81|14378.81|14377.21|14377.21|0
1642517460000|2022-01-18 14:51:00|14376.51|14376.51|14368.66|14368.66|14376.51|14376.51|14368.66|14368.66|0
1642517490000|2022-01-18 14:51:30|14372.59|14372.59|14372.59|14372.59|14372.59|14372.59|14372.59|14372.59|0
1642517520000|2022-01-18 14:52:00|14373|14373|14374.06|14374.06|14374.06|14374.06|14373|14373|0
1642517550000|2022-01-18 14:52:30|14373.37|14373.37|14373.37|14373.37|14373.37|14373.37|14373.37|14373.37|0
1642517570000|2022-01-18 14:52:50|14369.44|14369.44|14369.44|14369.44|14369.44|14369.44|14369.44|14369.44|0
1642517580000|2022-01-18 14:53:00|14368.63|14368.63|14374.52|14374.52|14374.52|14374.52|14368.63|14368.63|0
1642517590000|2022-01-18 14:53:10|14376.48|14376.48|14378.97|14378.97|14378.97|14378.97|14376.48|14376.48|0
1642517600000|2022-01-18 14:53:20|14379.67|14379.67|14381.93|14381.93|14381.93|14381.93|14379.67|14379.67|0
1642517610000|2022-01-18 14:53:30|14383.32|14383.32|14383.32|14383.32|14383.32|14383.32|14383.32|14383.32|0
1642517700000|2022-01-18 14:55:00|14382.62|14382.62|14382.62|14382.62|14383.32|14383.32|14382.62|14382.62|0
1642517710000|2022-01-18 14:55:10|14384.59|14384.59|14386.55|14386.55|14386.55|14386.55|14384.59|14384.59|0
1642517720000|2022-01-18 14:55:20|14385.86|14385.86|14385.86|14385.86|14385.86|14385.86|14385.86|14385.86|0
1642517730000|2022-01-18 14:55:30|14384.66|14384.66|14384.66|14384.66|14384.66|14384.66|14384.66|14384.66|0
1642517740000|2022-01-18 14:55:40|14384.24|14384.24|14384.24|14384.24|14384.24|14384.24|14384.24|14384.24|0
1642517760000|2022-01-18 14:56:00|14384.93|14384.93|14388.86|14388.86|14388.86|14388.86|14384.93|14384.93|0
1642517770000|2022-01-18 14:56:10|14389.39|14389.39|14389.39|14389.39|14389.39|14389.39|14389.39|14389.39|0
1642517780000|2022-01-18 14:56:20|14391.36|14391.36|14391.36|14391.36|14391.36|14391.36|14391.36|14391.36|0
1642517800000|2022-01-18 14:56:40|14392.05|14392.05|14393.25|14393.25|14393.25|14393.25|14392.05|14392.05|0
1642517820000|2022-01-18 14:57:00|14397.17|14397.17|14397.17|14397.17|14397.17|14397.17|14397.17|14397.17|0
1642517830000|2022-01-18 14:57:10|14396.64|14396.64|14400.15|14400.15|14400.15|14400.15|14396.22|14396.22|0
1642517860000|2022-01-18 14:57:40|14399.61|14399.61|14399.61|14399.61|14399.61|14399.61|14399.61|14399.61|0
1642517890000|2022-01-18 14:58:10|14401|14401|14400.31|14400.31|14401|14401|14400.31|14400.31|0
1642517930000|2022-01-18 14:58:50|14403.87|14403.87|14403.87|14403.87|14403.87|14403.87|14403.87|14403.87|0
1642517940000|2022-01-18 14:59:00|14406.64|14406.64|14408.71|14408.71|14408.71|14408.71|14406.64|14406.64|0
1642517950000|2022-01-18 14:59:10|14410.79|14410.79|14410.79|14410.79|14410.79|14410.79|14410.79|14410.79|0
1642517970000|2022-01-18 14:59:30|14411.86|14411.86|14410.79|14410.79|14411.86|14411.86|14410.26|14410.26|0
1642517980000|2022-01-18 14:59:40|14412.87|14412.87|14413.56|14413.56|14413.56|14413.56|14412.87|14412.87|0
1642517990000|2022-01-18 14:59:50|14415.52|14415.52|14420.26|14420.26|14420.26|14420.26|14415.52|14415.52|0
1642518000000|2022-01-18 15:00:00|14421.46|14421.46|14424.92|14424.92|14424.92|14424.92|14421.46|14421.46|0
1642518010000|2022-01-18 15:00:10|14422.15|14422.15|14422.85|14422.85|14424.92|14424.92|14422.15|14422.15|0
1642518020000|2022-01-18 15:00:20|14424.81|14424.81|14430.12|14430.12|14430.12|14430.12|14424.81|14424.81|0
1642518030000|2022-01-18 15:00:30|14434.05|14434.05|14434.05|14434.05|14434.05|14434.05|14434.05|14434.05|0
1642518040000|2022-01-18 15:00:40|14436.01|14436.01|14434.05|14434.05|14436.01|14436.01|14434.05|14434.05|0
1642518070000|2022-01-18 15:01:10|14431.97|14431.97|14431.97|14431.97|14433.35|14433.35|14431.97|14431.97|0
1642518080000|2022-01-18 15:01:20|14430.59|14430.59|14430.05|14430.05|14430.59|14430.59|14429.52|14429.52|0
1642518090000|2022-01-18 15:01:30|14428.09|14428.09|14428.09|14428.09|14428.09|14428.09|14428.09|14428.09|0
1642518100000|2022-01-18 15:01:40|14422.2|14422.2|14422.2|14422.2|14422.2|14422.2|14422.2|14422.2|0
1642518110000|2022-01-18 15:01:50|14421|14421|14420.59|14420.59|14421|14421|14420.59|14420.59|0
1642518140000|2022-01-18 15:02:20|14419.9|14419.9|14425.9|14425.9|14425.9|14425.9|14419.9|14419.9|0
1642518150000|2022-01-18 15:02:30|14426.6|14426.6|14425.53|14425.53|14427.13|14427.13|14425.53|14425.53|0
1642518210000|2022-01-18 15:03:30|14421.6|14421.6|14421.6|14421.6|14423.74|14423.74|14421.6|14421.6|0
1642518220000|2022-01-18 15:03:40|14422.3|14422.3|14423.36|14423.36|14423.36|14423.36|14422.3|14422.3|0
1642518240000|2022-01-18 15:04:00|14422.95|14422.95|14422.95|14422.95|14422.95|14422.95|14422.95|14422.95|0
1642518250000|2022-01-18 15:04:10|14426.88|14426.88|14426.88|14426.88|14426.88|14426.88|14426.88|14426.88|0
1642518260000|2022-01-18 15:04:20|14428.26|14428.26|14429.79|14429.79|14429.79|14429.79|14428.26|14428.26|0
1642518290000|2022-01-18 15:04:50|14428.41|14428.41|14430.37|14430.37|14430.37|14430.37|14428.41|14428.41|0
1642518300000|2022-01-18 15:05:00|14429.68|14429.68|14425.92|14425.92|14429.68|14429.68|14425.92|14425.92|0
1642518310000|2022-01-18 15:05:10|14429.84|14429.84|14435.15|14435.15|14435.15|14435.15|14429.84|14429.84|0
1642518320000|2022-01-18 15:05:20|14437.12|14437.12|14435.15|14435.15|14437.12|14437.12|14435.15|14435.15|0
1642518330000|2022-01-18 15:05:30|14437.12|14437.12|14442|14442|14442|14442|14437|14437|0
1642518350000|2022-01-18 15:05:50|14445.92|14445.92|14446.46|14446.46|14446.46|14446.46|14445.92|14445.92|0
1642518360000|2022-01-18 15:06:00|14445.26|14445.26|14445.26|14445.26|14445.26|14445.26|14445.26|14445.26|0
1642518370000|2022-01-18 15:06:10|14441.33|14441.33|14441.33|14441.33|14441.33|14441.33|14441.33|14441.33|0
1642518390000|2022-01-18 15:06:30|14443.41|14443.41|14442.72|14442.72|14443.41|14443.41|14442.02|14442.02|0
1642518410000|2022-01-18 15:06:50|14443.12|14443.12|14448.65|14448.65|14448.65|14448.65|14443.12|14443.12|0
1642518420000|2022-01-18 15:07:00|14450.78|14450.78|14450.78|14450.78|14450.78|14450.78|14450.78|14450.78|0
1642518430000|2022-01-18 15:07:10|14449.4|14449.4|14444.55|14444.55|14449.4|14449.4|14443.86|14443.86|0
1642518450000|2022-01-18 15:07:30|14446.63|14446.63|14448.7|14448.7|14448.7|14448.7|14446.63|14446.63|0
1642518460000|2022-01-18 15:07:40|14449.12|14449.12|14449.12|14449.12|14449.12|14449.12|14449.12|14449.12|0
1642518470000|2022-01-18 15:07:50|14448.7|14448.7|14448.7|14448.7|14448.7|14448.7|14448.7|14448.7|0
1642518500000|2022-01-18 15:08:20|14442.81|14442.81|14442.81|14442.81|14442.81|14442.81|14442.81|14442.81|0
1642518520000|2022-01-18 15:08:40|14448.7|14448.7|14449.4|14449.4|14449.4|14449.4|14448.7|14448.7|0
1642518540000|2022-01-18 15:09:00|14448.86|14448.86|14452.79|14452.79|14452.79|14452.79|14448.86|14448.86|0
1642518550000|2022-01-18 15:09:10|14453.48|14453.48|14454.17|14454.17|14454.17|14454.17|14453.48|14453.48|0
1642518570000|2022-01-18 15:09:30|14456.14|14456.14|14460.06|14460.06|14460.06|14460.06|14456.14|14456.14|0
1642518580000|2022-01-18 15:09:40|14460.75|14460.75|14460.75|14460.75|14460.75|14460.75|14460.75|14460.75|0
1642518600000|2022-01-18 15:10:00|14461.45|14461.45|14462.14|14462.14|14462.14|14462.14|14461.45|14461.45|0
1642518610000|2022-01-18 15:10:10|14462.83|14462.83|14462.83|14462.83|14462.83|14462.83|14462.83|14462.83|0
1642518620000|2022-01-18 15:10:20|14460.87|14460.87|14460.87|14460.87|14460.87|14460.87|14460.87|14460.87|0
1642518630000|2022-01-18 15:10:30|14462.83|14462.83|14463.24|14463.24|14463.24|14463.24|14462.83|14462.83|0
1642518640000|2022-01-18 15:10:40|14463.65|14463.65|14463.65|14463.65|14463.65|14463.65|14463.65|14463.65|0
1642518650000|2022-01-18 15:10:50|14464.06|14464.06|14464.06|14464.06|14464.06|14464.06|14464.06|14464.06|0
1642518660000|2022-01-18 15:11:00|14462.09|14462.09|14452.28|14452.28|14462.09|14462.09|14452.28|14452.28|0
1642518670000|2022-01-18 15:11:10|14450.31|14450.31|14450.31|14450.31|14450.31|14450.31|14450.31|14450.31|0
1642518690000|2022-01-18 15:11:30|14451.38|14451.38|14459.23|14459.23|14459.23|14459.23|14451.38|14451.38|0
1642518700000|2022-01-18 15:11:40|14459.93|14459.93|14459.93|14459.93|14459.93|14459.93|14459.93|14459.93|0
1642518720000|2022-01-18 15:12:00|14461.89|14461.89|14466.18|14466.18|14467.24|14467.24|14461.36|14461.36|0
1642518770000|2022-01-18 15:12:50|14464.1|14464.1|14464.79|14464.79|14464.79|14464.79|14464.1|14464.1|0
1642518780000|2022-01-18 15:13:00|14462.72|14462.72|14464.1|14464.1|14464.1|14464.1|14462.72|14462.72|0
1642518790000|2022-01-18 15:13:10|14469.99|14469.99|14464.1|14464.1|14469.99|14469.99|14462.14|14462.14|0
1642518820000|2022-01-18 15:13:40|14463.57|14463.57|14462.63|14462.63|14463.57|14463.57|14462.63|14462.63|0
1642518870000|2022-01-18 15:14:30|14463.16|14463.16|14462.63|14462.63|14463.16|14463.16|14462.63|14462.63|0
1642518880000|2022-01-18 15:14:40|14460.66|14460.66|14460.66|14460.66|14460.66|14460.66|14460.66|14460.66|0
1642518890000|2022-01-18 15:14:50|14462.63|14462.63|14463.16|14463.16|14463.16|14463.16|14462.63|14462.63|0
1642518910000|2022-01-18 15:15:10|14463.85|14463.85|14470.43|14470.43|14470.43|14470.43|14463.85|14463.85|0
1642518920000|2022-01-18 15:15:20|14470.02|14470.02|14470.02|14470.02|14470.02|14470.02|14470.02|14470.02|0
1642518930000|2022-01-18 15:15:30|14468.95|14468.95|14467.35|14467.35|14468.95|14468.95|14467.35|14467.35|0
1642518950000|2022-01-18 15:15:50|14465.39|14465.39|14465.39|14465.39|14465.39|14465.39|14465.39|14465.39|0
1642518960000|2022-01-18 15:16:00|14469.31|14469.31|14470.38|14470.38|14470.38|14470.38|14467.35|14467.35|0
1642518970000|2022-01-18 15:16:10|14472.34|14472.34|14474.31|14474.31|14476.27|14476.27|14472.34|14472.34|0
1642518980000|2022-01-18 15:16:20|14474.84|14474.84|14474.84|14474.84|14474.84|14474.84|14474.84|14474.84|0
1642518990000|2022-01-18 15:16:30|14475.25|14475.25|14475.25|14475.25|14475.25|14475.25|14475.25|14475.25|0
1642519000000|2022-01-18 15:16:40|14475.66|14475.66|14471.73|14471.73|14475.66|14475.66|14471.73|14471.73|0
1642519020000|2022-01-18 15:17:00|14474.5|14474.5|14475.19|14475.19|14475.19|14475.19|14474.5|14474.5|0
1642519030000|2022-01-18 15:17:10|14477.15|14477.15|14477.15|14477.15|14477.15|14477.15|14477.15|14477.15|0
1642519040000|2022-01-18 15:17:20|14473.23|14473.23|14472.16|14472.16|14473.23|14473.23|14472.16|14472.16|0
1642519070000|2022-01-18 15:17:50|14472.58|14472.58|14472.58|14472.58|14472.58|14472.58|14472.58|14472.58|0
1642519080000|2022-01-18 15:18:00|14471.89|14471.89|14471.89|14471.89|14471.89|14471.89|14471.89|14471.89|0
1642519090000|2022-01-18 15:18:10|14456.18|14456.18|14456.18|14456.18|14456.18|14456.18|14456.18|14456.18|0
1642519100000|2022-01-18 15:18:20|14455.49|14455.49|14457.34|14457.34|14458.72|14458.72|14454.8|14454.8|0
1642519120000|2022-01-18 15:18:40|14456.65|14456.65|14457.34|14457.34|14457.34|14457.34|14456.65|14456.65|0
1642519130000|2022-01-18 15:18:50|14455.38|14455.38|14454.18|14454.18|14455.38|14455.38|14454.18|14454.18|0
1642519140000|2022-01-18 15:19:00|14452.98|14452.98|14452.98|14452.98|14452.98|14452.98|14452.98|14452.98|0
1642519150000|2022-01-18 15:19:10|14451.02|14451.02|14452.9|14452.9|14453.43|14453.43|14451.02|14451.02|0
1642519170000|2022-01-18 15:19:30|14450.94|14450.94|14450.94|14450.94|14450.94|14450.94|14450.94|14450.94|0
1642519200000|2022-01-18 15:20:00|14452.14|14452.14|14452.14|14452.14|14452.14|14452.14|14452.14|14452.14|0
1642519210000|2022-01-18 15:20:10|14456.06|14456.06|14452.71|14452.71|14456.06|14456.06|14452.71|14452.71|0
1642519220000|2022-01-18 15:20:20|14453.12|14453.12|14453.12|14453.12|14453.12|14453.12|14453.12|14453.12|0
1642519230000|2022-01-18 15:20:30|14452.29|14452.29|14452.29|14452.29|14452.29|14452.29|14452.29|14452.29|0
1642519240000|2022-01-18 15:20:40|14450.32|14450.32|14450.32|14450.32|14450.32|14450.32|14450.32|14450.32|0
1642519250000|2022-01-18 15:20:50|14448.36|14448.36|14448.36|14448.36|14448.36|14448.36|14448.36|14448.36|0
1642519260000|2022-01-18 15:21:00|14447.67|14447.67|14446.28|14446.28|14447.67|14447.67|14446.28|14446.28|0
1642519280000|2022-01-18 15:21:20|14444.32|14444.32|14444.32|14444.32|14444.32|14444.32|14444.32|14444.32|0
1642519300000|2022-01-18 15:21:40|14450.21|14450.21|14450.21|14450.21|14450.21|14450.21|14450.21|14450.21|0
1642519310000|2022-01-18 15:21:50|14450.74|14450.74|14458.71|14458.71|14458.71|14458.71|14450.74|14450.74|0
1642519350000|2022-01-18 15:22:30|14457.89|14457.89|14456.79|14456.79|14457.89|14457.89|14456.79|14456.79|0
1642519370000|2022-01-18 15:22:50|14455.59|14455.59|14455.59|14455.59|14455.59|14455.59|14455.59|14455.59|0
1642519380000|2022-01-18 15:23:00|14453.63|14453.63|14453.63|14453.63|14453.63|14453.63|14453.63|14453.63|0
1642519390000|2022-01-18 15:23:10|14452.56|14452.56|14453.26|14453.26|14453.26|14453.26|14452.56|14452.56|0
1642519400000|2022-01-18 15:23:20|14453.79|14453.79|14453.79|14453.79|14453.79|14453.79|14453.79|14453.79|0
1642519410000|2022-01-18 15:23:30|14449.86|14449.86|14449.05|14449.05|14449.86|14449.86|14449.05|14449.05|0
1642519440000|2022-01-18 15:24:00|14450.24|14450.24|14450.24|14450.24|14450.24|14450.24|14450.24|14450.24|0
1642519450000|2022-01-18 15:24:10|14450.94|14450.94|14451.63|14451.63|14451.63|14451.63|14450.94|14450.94|0
1642519460000|2022-01-18 15:24:20|14453.01|14453.01|14447.12|14447.12|14453.01|14453.01|14447.12|14447.12|0
1642519470000|2022-01-18 15:24:30|14449.09|14449.09|14449.09|14449.09|14449.09|14449.09|14449.09|14449.09|0
1642519480000|2022-01-18 15:24:40|14449.78|14449.78|14449.78|14449.78|14449.78|14449.78|14449.78|14449.78|0
1642519520000|2022-01-18 15:25:20|14447.82|14447.82|14447.82|14447.82|14447.82|14447.82|14447.82|14447.82|0
1642519530000|2022-01-18 15:25:30|14445.85|14445.85|14441.93|14441.93|14445.85|14445.85|14441.93|14441.93|0
1642519540000|2022-01-18 15:25:40|14441.52|14441.52|14433.92|14433.92|14441.52|14441.52|14433.92|14433.92|0
1642519550000|2022-01-18 15:25:50|14433.23|14433.23|14433.23|14433.23|14434.04|14434.04|14433.23|14433.23|0
1642519560000|2022-01-18 15:26:00|14431.26|14431.26|14431.26|14431.26|14431.26|14431.26|14431.26|14431.26|0
1642519570000|2022-01-18 15:26:10|14430.06|14430.06|14435.95|14435.95|14435.95|14435.95|14430.06|14430.06|0
1642519590000|2022-01-18 15:26:30|14436.49|14436.49|14436.49|14436.49|14436.49|14436.49|14436.49|14436.49|0
1642519610000|2022-01-18 15:26:50|14437.02|14437.02|14437.02|14437.02|14437.02|14437.02|14437.02|14437.02|0
1642519630000|2022-01-18 15:27:10|14438.22|14438.22|14438.22|14438.22|14438.22|14438.22|14438.22|14438.22|0
1642519640000|2022-01-18 15:27:20|14442.14|14442.14|14442.14|14442.14|14442.14|14442.14|14442.14|14442.14|0
1642519680000|2022-01-18 15:28:00|14442.68|14442.68|14444.64|14444.64|14444.64|14444.64|14442.68|14442.68|0
1642519700000|2022-01-18 15:28:20|14445.17|14445.17|14445.17|14445.17|14445.17|14445.17|14445.17|14445.17|0
1642519730000|2022-01-18 15:28:50|14443.21|14443.21|14445.71|14445.71|14445.71|14445.71|14443.21|14443.21|0
1642519740000|2022-01-18 15:29:00|14444.76|14444.76|14444.38|14444.38|14444.76|14444.76|14443.57|14443.57|0
1642519760000|2022-01-18 15:29:20|14438.49|14438.49|14438.49|14438.49|14438.49|14438.49|14438.49|14438.49|0
1642519770000|2022-01-18 15:29:30|14438.09|14438.09|14438.09|14438.09|14438.09|14438.09|14438.09|14438.09|0
1642519780000|2022-01-18 15:29:40|14440.05|14440.05|14441.65|14441.65|14441.65|14441.65|14440.05|14440.05|0
1642519790000|2022-01-18 15:29:50|14445.57|14445.57|14449.04|14449.04|14449.04|14449.04|14445.57|14445.57|0
1642519800000|2022-01-18 15:30:00|14447.65|14447.65|14445.69|14445.69|14447.65|14447.65|14445.69|14445.69|0
1642519810000|2022-01-18 15:30:10|14445|14445|14445.15|14445.15|14445.69|14445.69|14445|14445|0
1642519820000|2022-01-18 15:30:20|14443.19|14443.19|14441.81|14441.81|14443.19|14443.19|14441.81|14441.81|0
1642519830000|2022-01-18 15:30:30|14440.42|14440.42|14439.73|14439.73|14440.42|14440.42|14439.73|14439.73|0
1642519840000|2022-01-18 15:30:40|14439.04|14439.04|14439.04|14439.04|14439.04|14439.04|14439.04|14439.04|0
1642519850000|2022-01-18 15:30:50|14438.63|14438.63|14425.72|14425.72|14438.63|14438.63|14425.72|14425.72|0
1642519860000|2022-01-18 15:31:00|14425.19|14425.19|14423.8|14423.8|14425.19|14425.19|14423.8|14423.8|0
1642519870000|2022-01-18 15:31:10|14423.38|14423.38|14422|14422|14423.38|14423.38|14422|14422|0
1642519880000|2022-01-18 15:31:20|14416.11|14416.11|14414.84|14414.84|14416.91|14416.91|14414.15|14414.15|0
1642519900000|2022-01-18 15:31:40|14412.88|14412.88|14412.88|14412.88|14412.88|14412.88|14412.88|14412.88|0
1642519920000|2022-01-18 15:32:00|14410.91|14410.91|14416.22|14416.22|14416.22|14416.22|14410.91|14410.91|0
1642519930000|2022-01-18 15:32:10|14418.19|14418.19|14418.19|14418.19|14418.19|14418.19|14418.19|14418.19|0
1642519940000|2022-01-18 15:32:20|14417.49|14417.49|14422.69|14422.69|14422.69|14422.69|14416.8|14416.8|0
1642519950000|2022-01-18 15:32:30|14421.62|14421.62|14421.62|14421.62|14421.62|14421.62|14421.62|14421.62|0
1642519960000|2022-01-18 15:32:40|14422.69|14422.69|14422.16|14422.16|14422.69|14422.69|14422.16|14422.16|0
1642519970000|2022-01-18 15:32:50|14421.74|14421.74|14421.74|14421.74|14421.74|14421.74|14421.74|14421.74|0
1642519980000|2022-01-18 15:33:00|14425.67|14425.67|14425.67|14425.67|14425.67|14425.67|14425.67|14425.67|0
1642519990000|2022-01-18 15:33:10|14424.97|14424.97|14424.97|14424.97|14424.97|14424.97|14424.97|14424.97|0
1642520000000|2022-01-18 15:33:20|14425.51|14425.51|14425.51|14425.51|14425.51|14425.51|14425.51|14425.51|0
1642520020000|2022-01-18 15:33:40|14421.58|14421.58|14421.58|14421.58|14421.58|14421.58|14421.58|14421.58|0
1642520030000|2022-01-18 15:33:50|14419.62|14419.62|14419.62|14419.62|14419.62|14419.62|14419.62|14419.62|0
1642520040000|2022-01-18 15:34:00|14420.31|14420.31|14420.31|14420.31|14420.31|14420.31|14420.31|14420.31|0
1642520050000|2022-01-18 15:34:10|14422.27|14422.27|14422.27|14422.27|14422.27|14422.27|14422.27|14422.27|0
1642520060000|2022-01-18 15:34:20|14425.73|14425.73|14425.73|14425.73|14425.73|14425.73|14425.73|14425.73|0
1642520100000|2022-01-18 15:35:00|14421.81|14421.81|14421.81|14421.81|14421.81|14421.81|14421.81|14421.81|0
1642520110000|2022-01-18 15:35:10|14419.84|14419.84|14419.84|14419.84|14419.84|14419.84|14419.84|14419.84|0
1642520140000|2022-01-18 15:35:40|14423.77|14423.77|14425.73|14425.73|14425.73|14425.73|14423.77|14423.77|0
1642520160000|2022-01-18 15:36:00|14431.62|14431.62|14433.59|14433.59|14433.59|14433.59|14431.62|14431.62|0
1642520190000|2022-01-18 15:36:30|14434.12|14434.12|14435.5|14435.5|14435.5|14435.5|14434.12|14434.12|0
1642520200000|2022-01-18 15:36:40|14434.44|14434.44|14433.9|14433.9|14434.44|14434.44|14433.9|14433.9|0
1642520270000|2022-01-18 15:37:50|14431.94|14431.94|14431.12|14431.12|14431.94|14431.94|14431.12|14431.12|0
1642520280000|2022-01-18 15:38:00|14431.53|14431.53|14431.53|14431.53|14431.53|14431.53|14431.53|14431.53|0
1642520290000|2022-01-18 15:38:10|14433.13|14433.13|14433.66|14433.66|14433.66|14433.66|14432.6|14432.6|0
1642520300000|2022-01-18 15:38:20|14437.59|14437.59|14438.17|14438.17|14439.55|14439.55|14437.59|14437.59|0
1642520310000|2022-01-18 15:38:30|14442.1|14442.1|14442.1|14442.1|14442.1|14442.1|14442.1|14442.1|0
1642520330000|2022-01-18 15:38:50|14444.06|14444.06|14444.06|14444.06|14444.06|14444.06|14444.06|14444.06|0
1642520340000|2022-01-18 15:39:00|14442.1|14442.1|14440.13|14440.13|14442.1|14442.1|14440.13|14440.13|0
1642520350000|2022-01-18 15:39:10|14438.17|14438.17|14438.17|14438.17|14438.17|14438.17|14438.17|14438.17|0
1642520360000|2022-01-18 15:39:20|14437.1|14437.1|14435.14|14435.14|14437.1|14437.1|14435.14|14435.14|0
1642520380000|2022-01-18 15:39:40|14433.18|14433.18|14433.18|14433.18|14433.18|14433.18|14433.18|14433.18|0
1642520390000|2022-01-18 15:39:50|14435.14|14435.14|14435.14|14435.14|14435.14|14435.14|14435.14|14435.14|0
1642520400000|2022-01-18 15:40:00|14431.21|14431.21|14429.83|14429.83|14431.21|14431.21|14429.83|14429.83|0
1642520410000|2022-01-18 15:40:10|14430.36|14430.36|14430.9|14430.9|14430.9|14430.9|14430.36|14430.36|0
1642520420000|2022-01-18 15:40:20|14431.43|14431.43|14431.43|14431.43|14431.43|14431.43|14431.43|14431.43|0
1642520440000|2022-01-18 15:40:40|14433.39|14433.39|14435.12|14435.12|14435.12|14435.12|14433.39|14433.39|0
1642520450000|2022-01-18 15:40:50|14437.2|14437.2|14437.2|14437.2|14437.2|14437.2|14437.2|14437.2|0
1642520460000|2022-01-18 15:41:00|14436.67|14436.67|14436.67|14436.67|14436.67|14436.67|14436.67|14436.67|0
1642520470000|2022-01-18 15:41:10|14437.2|14437.2|14437.2|14437.2|14437.2|14437.2|14437.2|14437.2|0
1642520490000|2022-01-18 15:41:30|14435.24|14435.24|14434.54|14434.54|14435.24|14435.24|14434.54|14434.54|0
1642520500000|2022-01-18 15:41:40|14436.51|14436.51|14436.51|14436.51|14436.51|14436.51|14436.51|14436.51|0
1642520550000|2022-01-18 15:42:30|14434.54|14434.54|14434.54|14434.54|14434.54|14434.54|14434.54|14434.54|0
1642520580000|2022-01-18 15:43:00|14436.51|14436.51|14436.51|14436.51|14436.51|14436.51|14436.51|14436.51|0
1642520590000|2022-01-18 15:43:10|14437.34|14437.34|14440.69|14440.69|14440.69|14440.69|14437.34|14437.34|0
1642520610000|2022-01-18 15:43:30|14441.38|14441.38|14441.38|14441.38|14441.38|14441.38|14441.38|14441.38|0
1642520630000|2022-01-18 15:43:50|14439.42|14439.42|14439.42|14439.42|14439.42|14439.42|14439.42|14439.42|0
1642520660000|2022-01-18 15:44:20|14438.89|14438.89|14438.89|14438.89|14438.89|14438.89|14438.89|14438.89|0
1642520670000|2022-01-18 15:44:30|14452.63|14452.63|14452.63|14452.63|14452.63|14452.63|14452.63|14452.63|0
1642520690000|2022-01-18 15:44:50|14453.05|14453.05|14453.05|14453.05|14453.05|14453.05|14453.05|14453.05|0
1642520700000|2022-01-18 15:45:00|14454.24|14454.24|14454.94|14454.94|14454.94|14454.94|14454.24|14454.24|0
1642520710000|2022-01-18 15:45:10|14455.63|14455.63|14448.93|14448.93|14455.63|14455.63|14448.93|14448.93|0
1642520720000|2022-01-18 15:45:20|14446.97|14446.97|14446.97|14446.97|14446.97|14446.97|14446.97|14446.97|0
1642520740000|2022-01-18 15:45:40|14446.28|14446.28|14446.28|14446.28|14446.28|14446.28|14446.28|14446.28|0
1642520760000|2022-01-18 15:46:00|14445.59|14445.59|14445.05|14445.05|14445.59|14445.59|14445.05|14445.05|0
1642520780000|2022-01-18 15:46:20|14444.36|14444.36|14441.78|14441.78|14444.36|14444.36|14441.78|14441.78|0
1642520790000|2022-01-18 15:46:30|14441.09|14441.09|14440.39|14440.39|14441.09|14441.09|14440.39|14440.39|0
1642520820000|2022-01-18 15:47:00|14442.47|14442.47|14443.16|14443.16|14443.16|14443.16|14442.47|14442.47|0
1642520840000|2022-01-18 15:47:20|14441.2|14441.2|14441.2|14441.2|14441.2|14441.2|14441.2|14441.2|0
1642520850000|2022-01-18 15:47:30|14440.67|14440.67|14440.67|14440.67|14440.67|14440.67|14440.67|14440.67|0
1642520860000|2022-01-18 15:47:40|14439.28|14439.28|14437.9|14437.9|14439.28|14439.28|14437.9|14437.9|0
1642520880000|2022-01-18 15:48:00|14438.43|14438.43|14438.43|14438.43|14438.43|14438.43|14438.43|14438.43|0
1642520890000|2022-01-18 15:48:10|14437.74|14437.74|14439.7|14439.7|14439.7|14439.7|14437.74|14437.74|0
1642520900000|2022-01-18 15:48:20|14441.67|14441.67|14441.67|14441.67|14441.67|14441.67|14441.67|14441.67|0
1642520910000|2022-01-18 15:48:30|14443.05|14443.05|14444.43|14444.43|14444.43|14444.43|14443.05|14443.05|0
1642520920000|2022-01-18 15:48:40|14444.84|14444.84|14444.84|14444.84|14444.84|14444.84|14444.84|14444.84|0
1642520930000|2022-01-18 15:48:50|14442.88|14442.88|14444.8|14444.8|14444.8|14444.8|14442.88|14442.88|0
1642520960000|2022-01-18 15:49:20|14445.63|14445.63|14447.39|14447.39|14447.39|14447.39|14445.63|14445.63|0
1642521000000|2022-01-18 15:50:00|14446.32|14446.32|14446.32|14446.32|14446.32|14446.32|14445.26|14445.26|0
1642521010000|2022-01-18 15:50:10|14447.39|14447.39|14441.33|14441.33|14447.92|14447.92|14441.33|14441.33|0
1642521020000|2022-01-18 15:50:20|14441.87|14441.87|14441.87|14441.87|14441.87|14441.87|14441.87|14441.87|0
1642521030000|2022-01-18 15:50:30|14441.46|14441.46|14439.86|14439.86|14441.46|14441.46|14439.86|14439.86|0
1642521040000|2022-01-18 15:50:40|14441.46|14441.46|14441.46|14441.46|14441.46|14441.46|14441.46|14441.46|0
1642521090000|2022-01-18 15:51:30|14441.99|14441.99|14443.95|14443.95|14443.95|14443.95|14441.99|14441.99|0
1642521110000|2022-01-18 15:51:50|14443.55|14443.55|14445.51|14445.51|14445.51|14445.51|14443.55|14443.55|0
1642521150000|2022-01-18 15:52:30|14446.71|14446.71|14446.71|14446.71|14446.71|14446.71|14446.71|14446.71|0
1642521190000|2022-01-18 15:53:10|14444.74|14444.74|14442.78|14442.78|14444.74|14444.74|14442.78|14442.78|0
1642521210000|2022-01-18 15:53:30|14436.89|14436.89|14434.8|14434.8|14436.89|14436.89|14434.8|14434.8|0
1642521240000|2022-01-18 15:54:00|14432.84|14432.84|14432.84|14432.84|14432.84|14432.84|14432.84|14432.84|0
1642521260000|2022-01-18 15:54:20|14434.8|14434.8|14434.8|14434.8|14434.8|14434.8|14434.8|14434.8|0
1642521300000|2022-01-18 15:55:00|14436.76|14436.76|14440.69|14440.69|14440.69|14440.69|14436.76|14436.76|0
1642521340000|2022-01-18 15:55:40|14442.65|14442.65|14442.65|14442.65|14442.65|14442.65|14442.65|14442.65|0
1642521350000|2022-01-18 15:55:50|14443.35|14443.35|14444.04|14444.04|14444.04|14444.04|14443.35|14443.35|0
1642521370000|2022-01-18 15:56:10|14446|14446|14446|14446|14446|14446|14446|14446|0
1642521420000|2022-01-18 15:57:00|14444.04|14444.04|14444.04|14444.04|14444.04|14444.04|14444.04|14444.04|0
1642521440000|2022-01-18 15:57:20|14444.73|14444.73|14447.23|14447.23|14447.23|14447.23|14444.73|14444.73|0
1642521450000|2022-01-18 15:57:30|14448.61|14448.61|14448.61|14448.61|14448.61|14448.61|14448.61|14448.61|0
1642521460000|2022-01-18 15:57:40|14449.43|14449.43|14448.49|14448.49|14449.43|14449.43|14448.49|14448.49|0
1642521470000|2022-01-18 15:57:50|14449.71|14449.71|14450.14|14450.14|14450.14|14450.14|14449.3|14449.3|0
1642521480000|2022-01-18 15:58:00|14449.61|14449.61|14449.61|14449.61|14449.61|14449.61|14449.61|14449.61|0
1642521490000|2022-01-18 15:58:10|14449.07|14449.07|14449.07|14449.07|14449.07|14449.07|14449.07|14449.07|0
1642521500000|2022-01-18 15:58:20|14449.61|14449.61|14450.42|14450.42|14450.42|14450.42|14449.61|14449.61|0
1642521510000|2022-01-18 15:58:30|14449.61|14449.61|14449.61|14449.61|14449.61|14449.61|14449.61|14449.61|0
1642521560000|2022-01-18 15:59:20|14448.01|14448.01|14448.01|14448.01|14448.01|14448.01|14448.01|14448.01|0
1642521570000|2022-01-18 15:59:30|14448.42|14448.42|14448.42|14448.42|14448.42|14448.42|14448.42|14448.42|0
1642521580000|2022-01-18 15:59:40|14450.39|14450.39|14452.35|14452.35|14452.35|14452.35|14450.39|14450.39|0
1642521590000|2022-01-18 15:59:50|14451.51|14451.51|14451.51|14451.51|14451.51|14451.51|14451.51|14451.51|0
1642521620000|2022-01-18 16:00:20|14452.58|14452.58|14452.58|14452.58|14452.58|14452.58|14452.58|14452.58|0
1642521640000|2022-01-18 16:00:40|14450.62|14450.62|14450.62|14450.62|14450.62|14450.62|14450.62|14450.62|0
1642521650000|2022-01-18 16:00:50|14446.69|14446.69|14446.69|14446.69|14446.69|14446.69|14446.69|14446.69|0
1642521660000|2022-01-18 16:01:00|14446.16|14446.16|14446.16|14446.16|14446.16|14446.16|14445.62|14445.62|0
1642521670000|2022-01-18 16:01:10|14444.19|14444.19|14444.19|14444.19|14444.19|14444.19|14444.19|14444.19|0
1642521680000|2022-01-18 16:01:20|14442.81|14442.81|14442.12|14442.12|14443.5|14443.5|14442.12|14442.12|0
1642521690000|2022-01-18 16:01:30|14441.71|14441.71|14441.71|14441.71|14441.71|14441.71|14441.71|14441.71|0
1642521720000|2022-01-18 16:02:00|14443.67|14443.67|14443.67|14443.67|14443.67|14443.67|14443.67|14443.67|0
1642521730000|2022-01-18 16:02:10|14441.28|14441.28|14442.66|14442.66|14442.66|14442.66|14441.28|14441.28|0
1642521740000|2022-01-18 16:02:20|14444.62|14444.62|14445.32|14445.32|14445.32|14445.32|14444.62|14444.62|0
1642521760000|2022-01-18 16:02:40|14447.28|14447.28|14447.28|14447.28|14447.28|14447.28|14447.28|14447.28|0
1642521790000|2022-01-18 16:03:10|14445.32|14445.32|14454.37|14454.37|14454.37|14454.37|14445.32|14445.32|0
1642521800000|2022-01-18 16:03:20|14454.9|14454.9|14454.9|14454.9|14454.9|14454.9|14454.9|14454.9|0
1642521810000|2022-01-18 16:03:30|14455.31|14455.31|14454.78|14454.78|14455.31|14455.31|14454.78|14454.78|0
1642521830000|2022-01-18 16:03:50|14453.58|14453.58|14453.99|14453.99|14453.99|14453.99|14453.58|14453.58|0
1642521850000|2022-01-18 16:04:10|14452.03|14452.03|14444.18|14444.18|14452.03|14452.03|14444.18|14444.18|0
1642521880000|2022-01-18 16:04:40|14446.14|14446.14|14446.14|14446.14|14446.14|14446.14|14446.14|14446.14|0
1642521890000|2022-01-18 16:04:50|14446.83|14446.83|14448.19|14448.19|14448.73|14448.73|14446.83|14446.83|0
1642521950000|2022-01-18 16:05:50|14447.5|14447.5|14447.5|14447.5|14447.5|14447.5|14447.5|14447.5|0
1642521960000|2022-01-18 16:06:00|14445.42|14445.42|14445.42|14445.42|14445.42|14445.42|14445.42|14445.42|0
1642521970000|2022-01-18 16:06:10|14444.73|14444.73|14440.81|14440.81|14444.73|14444.73|14440.81|14440.81|0
1642521980000|2022-01-18 16:06:20|14440.27|14440.27|14442.24|14442.24|14442.24|14442.24|14440.27|14440.27|0
1642522020000|2022-01-18 16:07:00|14438.31|14438.31|14438.31|14438.31|14438.31|14438.31|14438.31|14438.31|0
1642522030000|2022-01-18 16:07:10|14437.78|14437.78|14437.78|14437.78|14437.78|14437.78|14437.78|14437.78|0
1642522050000|2022-01-18 16:07:30|14438.61|14438.61|14438.61|14438.61|14438.61|14438.61|14438.61|14438.61|0
1642522060000|2022-01-18 16:07:40|14438.08|14438.08|14438.08|14438.08|14438.08|14438.08|14438.08|14438.08|0
1642522070000|2022-01-18 16:07:50|14436.88|14436.88|14436.12|14436.12|14436.88|14436.88|14434.92|14434.92|0
1642522080000|2022-01-18 16:08:00|14434.15|14434.15|14434.15|14434.15|14434.15|14434.15|14434.15|14434.15|0
1642522090000|2022-01-18 16:08:10|14432.19|14432.19|14430.99|14430.99|14432.19|14432.19|14430.99|14430.99|0
1642522100000|2022-01-18 16:08:20|14434.92|14434.92|14434.23|14434.23|14434.92|14434.92|14434.23|14434.23|0
1642522120000|2022-01-18 16:08:40|14433.39|14433.39|14433.39|14433.39|14433.39|14433.39|14433.39|14433.39|0
1642522130000|2022-01-18 16:08:50|14433.92|14433.92|14434.61|14434.61|14434.61|14434.61|14433.92|14433.92|0
1642522140000|2022-01-18 16:09:00|14434.08|14434.08|14434.08|14434.08|14434.08|14434.08|14434.08|14434.08|0
1642522150000|2022-01-18 16:09:10|14433.39|14433.39|14432.97|14432.97|14433.39|14433.39|14432.97|14432.97|0
1642522160000|2022-01-18 16:09:20|14434.93|14434.93|14434.4|14434.4|14434.93|14434.93|14434.4|14434.4|0
1642522170000|2022-01-18 16:09:30|14434.82|14434.82|14434.41|14434.41|14434.82|14434.82|14434.41|14434.41|0
1642522180000|2022-01-18 16:09:40|14437.07|14437.07|14437.07|14437.07|14437.07|14437.07|14437.07|14437.07|0
1642522190000|2022-01-18 16:09:50|14437.6|14437.6|14441.53|14441.53|14441.53|14441.53|14437.6|14437.6|0
1642522210000|2022-01-18 16:10:10|14441.11|14441.11|14441.8|14441.8|14441.8|14441.8|14441.11|14441.11|0
1642522230000|2022-01-18 16:10:30|14439.84|14439.84|14439.84|14439.84|14439.84|14439.84|14439.84|14439.84|0
1642522240000|2022-01-18 16:10:40|14437.87|14437.87|14437.87|14437.87|14437.87|14437.87|14437.87|14437.87|0
1642522250000|2022-01-18 16:10:50|14437.46|14437.46|14436.39|14436.39|14437.46|14437.46|14436.39|14436.39|0
1642522260000|2022-01-18 16:11:00|14435.86|14435.86|14436.26|14436.26|14436.26|14436.26|14435.86|14435.86|0
1642522270000|2022-01-18 16:11:10|14434.3|14434.3|14434.83|14434.83|14434.83|14434.83|14434.3|14434.3|0
1642522310000|2022-01-18 16:11:50|14434|14434|14433.16|14433.16|14434|14434|14433.16|14433.16|0
1642522320000|2022-01-18 16:12:00|14435.13|14435.13|14435.13|14435.13|14435.13|14435.13|14435.13|14435.13|0
1642522340000|2022-01-18 16:12:20|14437.09|14437.09|14439.05|14439.05|14439.05|14439.05|14437.09|14437.09|0
1642522370000|2022-01-18 16:12:50|14438.36|14438.36|14437.67|14437.67|14438.36|14438.36|14437.67|14437.67|0
1642522380000|2022-01-18 16:13:00|14438.09|14438.09|14438.09|14438.09|14438.09|14438.09|14438.09|14438.09|0
1642522390000|2022-01-18 16:13:10|14437.39|14437.39|14432.78|14432.78|14437.39|14437.39|14432.78|14432.78|0
1642522420000|2022-01-18 16:13:40|14433.18|14433.18|14433.18|14433.18|14433.18|14433.18|14433.18|14433.18|0
1642522430000|2022-01-18 16:13:50|14433.72|14433.72|14435.1|14435.1|14435.1|14435.1|14433.72|14433.72|0
1642522440000|2022-01-18 16:14:00|14434.57|14434.57|14436.53|14436.53|14436.53|14436.53|14434.57|14434.57|0
1642522450000|2022-01-18 16:14:10|14436.94|14436.94|14436.94|14436.94|14436.94|14436.94|14436.94|14436.94|0
1642522490000|2022-01-18 16:14:50|14436.25|14436.25|14436.25|14436.25|14436.25|14436.25|14436.25|14436.25|0
1642522510000|2022-01-18 16:15:10|14437.63|14437.63|14438.32|14438.32|14438.32|14438.32|14437.63|14437.63|0
1642522520000|2022-01-18 16:15:20|14437.63|14437.63|14440.46|14440.46|14440.46|14440.46|14437.63|14437.63|0
1642522550000|2022-01-18 16:15:50|14440.04|14440.04|14442|14442|14442|14442|14440.04|14440.04|0
1642522560000|2022-01-18 16:16:00|14442.42|14442.42|14441.22|14441.22|14442.42|14442.42|14441.22|14441.22|0
1642522570000|2022-01-18 16:16:10|14441.63|14441.63|14441.63|14441.63|14441.63|14441.63|14441.63|14441.63|0
1642522590000|2022-01-18 16:16:30|14447.52|14447.52|14446.45|14446.45|14447.52|14447.52|14446.45|14446.45|0
1642522620000|2022-01-18 16:17:00|14442.53|14442.53|14441.99|14441.99|14442.53|14442.53|14441.99|14441.99|0
1642522660000|2022-01-18 16:17:40|14443.96|14443.96|14443.96|14443.96|14443.96|14443.96|14443.96|14443.96|0
1642522670000|2022-01-18 16:17:50|14445.15|14445.15|14445.15|14445.15|14445.15|14445.15|14445.15|14445.15|0
1642522680000|2022-01-18 16:18:00|14445.69|14445.69|14451.58|14451.58|14451.58|14451.58|14445.69|14445.69|0
1642522690000|2022-01-18 16:18:10|14452.27|14452.27|14452.68|14452.68|14452.68|14452.68|14452.27|14452.27|0
1642522700000|2022-01-18 16:18:20|14454.64|14454.64|14454.64|14454.64|14454.64|14454.64|14454.64|14454.64|0
1642522710000|2022-01-18 16:18:30|14452.68|14452.68|14452.68|14452.68|14452.68|14452.68|14452.68|14452.68|0
1642522720000|2022-01-18 16:18:40|14450.71|14450.71|14450.71|14450.71|14450.71|14450.71|14450.71|14450.71|0
1642522730000|2022-01-18 16:18:50|14450.02|14450.02|14456.49|14456.49|14456.49|14456.49|14448.64|14448.64|0
1642522740000|2022-01-18 16:19:00|14456.07|14456.07|14456.76|14456.76|14456.76|14456.76|14456.07|14456.07|0
1642522770000|2022-01-18 16:19:30|14456.36|14456.36|14456.36|14456.36|14458.32|14458.32|14456.36|14456.36|0
1642522800000|2022-01-18 16:20:00|14458.32|14458.32|14458.32|14458.32|14458.32|14458.32|14458.32|14458.32|0
1642522810000|2022-01-18 16:20:10|14460.28|14460.28|14459.03|14459.03|14460.28|14460.28|14459.03|14459.03|0
1642522820000|2022-01-18 16:20:20|14457.83|14457.83|14457.83|14457.83|14457.83|14457.83|14457.14|14457.14|0
1642522830000|2022-01-18 16:20:30|14457.3|14457.3|14456.46|14456.46|14457.3|14457.3|14456.46|14456.46|0
1642522840000|2022-01-18 16:20:40|14454.5|14454.5|14454.5|14454.5|14454.5|14454.5|14454.5|14454.5|0
1642522860000|2022-01-18 16:21:00|14456.46|14456.46|14457.3|14457.3|14457.3|14457.3|14456.46|14456.46|0
1642522870000|2022-01-18 16:21:10|14457.71|14457.71|14457.71|14457.71|14457.71|14457.71|14457.71|14457.71|0
1642522880000|2022-01-18 16:21:20|14455.75|14455.75|14457.71|14457.71|14457.71|14457.71|14455.75|14455.75|0
1642522890000|2022-01-18 16:21:30|14459.68|14459.68|14460.88|14460.88|14460.88|14460.88|14459.68|14459.68|0
1642522900000|2022-01-18 16:21:40|14458.91|14458.91|14455.72|14455.72|14458.91|14458.91|14455.72|14455.72|0
1642522920000|2022-01-18 16:22:00|14457.4|14457.4|14457.4|14457.4|14457.4|14457.4|14457.4|14457.4|0
1642522940000|2022-01-18 16:22:20|14456.7|14456.7|14458.67|14458.67|14458.67|14458.67|14456.7|14456.7|0
1642522970000|2022-01-18 16:22:50|14454.74|14454.74|14455.43|14455.43|14455.43|14455.43|14454.74|14454.74|0
1642522980000|2022-01-18 16:23:00|14454.74|14454.74|14454.74|14454.74|14454.74|14454.74|14454.74|14454.74|0
1642523010000|2022-01-18 16:23:30|14456.7|14456.7|14456.7|14456.7|14456.7|14456.7|14456.7|14456.7|0
1642523020000|2022-01-18 16:23:40|14456.01|14456.01|14456.01|14456.01|14456.01|14456.01|14456.01|14456.01|0
1642523030000|2022-01-18 16:23:50|14456.83|14456.83|14456.83|14456.83|14456.83|14456.83|14456.83|14456.83|0
1642523040000|2022-01-18 16:24:00|14456.14|14456.14|14452.21|14452.21|14456.14|14456.14|14452.21|14452.21|0
1642523050000|2022-01-18 16:24:10|14452.74|14452.74|14452.74|14452.74|14452.74|14452.74|14452.74|14452.74|0
1642523060000|2022-01-18 16:24:20|14453.28|14453.28|14453.81|14453.81|14453.81|14453.81|14453.28|14453.28|0
1642523070000|2022-01-18 16:24:30|14447.92|14447.92|14447.92|14447.92|14447.92|14447.92|14447.92|14447.92|0
1642523080000|2022-01-18 16:24:40|14448.61|14448.61|14448.61|14448.61|14449.15|14449.15|14448.61|14448.61|0
1642523090000|2022-01-18 16:24:50|14449.03|14449.03|14449.56|14449.56|14449.56|14449.56|14449.03|14449.03|0
1642523100000|2022-01-18 16:25:00|14447.6|14447.6|14447.6|14447.6|14447.6|14447.6|14447.6|14447.6|0
1642523110000|2022-01-18 16:25:10|14448.8|14448.8|14450.76|14450.76|14450.76|14450.76|14448.8|14448.8|0
1642523120000|2022-01-18 16:25:20|14452.72|14452.72|14452.72|14452.72|14452.72|14452.72|14452.72|14452.72|0
1642523140000|2022-01-18 16:25:40|14450.76|14450.76|14450.76|14450.76|14450.76|14450.76|14450.76|14450.76|0
1642523150000|2022-01-18 16:25:50|14449.16|14449.16|14453.09|14453.09|14453.09|14453.09|14449.16|14449.16|0
1642523160000|2022-01-18 16:26:00|14452.56|14452.56|14453.62|14453.62|14453.62|14453.62|14452.56|14452.56|0
1642523170000|2022-01-18 16:26:10|14449.7|14449.7|14449.7|14449.7|14449.7|14449.7|14449.7|14449.7|0
1642523180000|2022-01-18 16:26:20|14451.66|14451.66|14453.62|14453.62|14453.62|14453.62|14451.66|14451.66|0
1642523190000|2022-01-18 16:26:30|14454.31|14454.31|14454.31|14454.31|14454.31|14454.31|14454.31|14454.31|0
1642523210000|2022-01-18 16:26:50|14452.93|14452.93|14453.62|14453.62|14453.62|14453.62|14452.93|14452.93|0
1642523220000|2022-01-18 16:27:00|14452.93|14452.93|14452.24|14452.24|14452.93|14452.93|14452.24|14452.24|0
1642523230000|2022-01-18 16:27:10|14452.93|14452.93|14452.93|14452.93|14452.93|14452.93|14452.93|14452.93|0
1642523240000|2022-01-18 16:27:20|14452.24|14452.24|14452.24|14452.24|14452.24|14452.24|14452.24|14452.24|0
1642523270000|2022-01-18 16:27:50|14450.27|14450.27|14448.68|14448.68|14450.27|14450.27|14448.68|14448.68|0
1642523280000|2022-01-18 16:28:00|14447.48|14447.48|14447.48|14447.48|14447.48|14447.48|14447.48|14447.48|0
1642523290000|2022-01-18 16:28:10|14446.78|14446.78|14446.78|14446.78|14446.78|14446.78|14446.78|14446.78|0
1642523300000|2022-01-18 16:28:20|14447.85|14447.85|14448.54|14448.54|14448.54|14448.54|14447.85|14447.85|0
1642523310000|2022-01-18 16:28:30|14447.85|14447.85|14447.85|14447.85|14447.85|14447.85|14447.85|14447.85|0
1642523320000|2022-01-18 16:28:40|14447.16|14447.16|14446.32|14446.32|14447.16|14447.16|14446.32|14446.32|0
1642523330000|2022-01-18 16:28:50|14445.63|14445.63|14444.53|14444.53|14445.63|14445.63|14444.53|14444.53|0
1642523340000|2022-01-18 16:29:00|14448.46|14448.46|14445.54|14445.54|14449.47|14449.47|14445.54|14445.54|0
1642523350000|2022-01-18 16:29:10|14443.15|14443.15|14443.58|14443.58|14445.54|14445.54|14443.15|14443.15|0
1642523360000|2022-01-18 16:29:20|14442.89|14442.89|14442.89|14442.89|14442.89|14442.89|14442.89|14442.89|0
1642523370000|2022-01-18 16:29:30|14440.92|14440.92|14447.19|14447.19|14447.19|14447.19|14440.92|14440.92|0
1642523380000|2022-01-18 16:29:40|14449.96|14449.96|14443.95|14443.95|14449.96|14449.96|14443.95|14443.95|0
1642523390000|2022-01-18 16:29:50|14443.54|14443.54|14445.62|14445.62|14445.62|14445.62|14441.9|14441.9|0
1642580100000|2022-01-19 08:15:00|14396.41|14396.41|14397.79|14397.79|14399.18|14399.18|14396.41|14396.41|0
1642580110000|2022-01-19 08:15:10|14389.94|14389.94|14378.16|14378.16|14389.94|14389.94|14378.16|14378.16|0
1642580120000|2022-01-19 08:15:20|14382.09|14382.09|14382.09|14382.09|14382.09|14382.09|14382.09|14382.09|0
1642580150000|2022-01-19 08:15:50|14378.16|14378.16|14378.16|14378.16|14378.16|14378.16|14378.16|14378.16|0
1642580160000|2022-01-19 08:16:00|14371.69|14371.69|14371.81|14371.81|14371.81|14371.81|14369.73|14369.73|0
1642580180000|2022-01-19 08:16:20|14373.44|14373.44|14372.22|14372.22|14373.44|14373.44|14372.22|14372.22|0
1642580190000|2022-01-19 08:16:30|14373.44|14373.44|14373.44|14373.44|14373.44|14373.44|14373.44|14373.44|0
1642580220000|2022-01-19 08:17:00|14369.51|14369.51|14369.51|14369.51|14369.51|14369.51|14369.51|14369.51|0
1642580240000|2022-01-19 08:17:20|14367.55|14367.55|14367.55|14367.55|14367.55|14367.55|14367.55|14367.55|0
1642580260000|2022-01-19 08:17:40|14371.48|14371.48|14371.48|14371.48|14371.48|14371.48|14371.48|14371.48|0
1642580270000|2022-01-19 08:17:50|14374.25|14374.25|14374.25|14374.25|14378.17|14378.17|14374.25|14374.25|0
1642580310000|2022-01-19 08:18:30|14370.32|14370.32|14365.86|14365.86|14370.32|14370.32|14365.86|14365.86|0
1642580320000|2022-01-19 08:18:40|14367.24|14367.24|14367.24|14367.24|14367.24|14367.24|14367.24|14367.24|0
1642580340000|2022-01-19 08:19:00|14371.17|14371.17|14371.17|14371.17|14371.17|14371.17|14371.17|14371.17|0
1642580360000|2022-01-19 08:19:20|14371.58|14371.58|14371.58|14371.58|14371.58|14371.58|14371.58|14371.58|0
1642580370000|2022-01-19 08:19:30|14370.19|14370.19|14370.19|14370.19|14370.19|14370.19|14370.19|14370.19|0
1642580390000|2022-01-19 08:19:50|14370.89|14370.89|14372.27|14372.27|14372.27|14372.27|14370.89|14370.89|0
1642580430000|2022-01-19 08:20:30|14373.47|14373.47|14371.51|14371.51|14373.47|14373.47|14367.58|14367.58|0
1642580460000|2022-01-19 08:21:00|14375.43|14375.43|14377.4|14377.4|14377.4|14377.4|14375.43|14375.43|0
1642580470000|2022-01-19 08:21:10|14375.32|14375.32|14375.32|14375.32|14375.32|14375.32|14375.32|14375.32|0
1642580520000|2022-01-19 08:22:00|14369.43|14369.43|14369.43|14369.43|14369.43|14369.43|14369.43|14369.43|0
1642580550000|2022-01-19 08:22:30|14373.58|14373.58|14373.58|14373.58|14373.58|14373.58|14373.58|14373.58|0
1642580570000|2022-01-19 08:22:50|14374.81|14374.81|14378.27|14378.27|14378.27|14378.27|14374.81|14374.81|0
1642580580000|2022-01-19 08:23:00|14380.34|14380.34|14369.49|14369.49|14384.5|14384.5|14366.02|14366.02|0
1642580590000|2022-01-19 08:23:10|14367.41|14367.41|14369.49|14369.49|14369.49|14369.49|14367.41|14367.41|0
1642580600000|2022-01-19 08:23:20|14368.79|14368.79|14368.79|14368.79|14368.79|14368.79|14368.79|14368.79|0
1642580610000|2022-01-19 08:23:30|14367.41|14367.41|14368.38|14368.38|14368.79|14368.79|14367.41|14367.41|0
1642580660000|2022-01-19 08:24:20|14369.07|14369.07|14369.07|14369.07|14369.07|14369.07|14369.07|14369.07|0
1642580690000|2022-01-19 08:24:50|14377.37|14377.37|14377.37|14377.37|14377.37|14377.37|14377.37|14377.37|0
1642580700000|2022-01-19 08:25:00|14393.08|14393.08|14393.08|14393.08|14393.08|14393.08|14393.08|14393.08|0
1642580710000|2022-01-19 08:25:10|14390.31|14390.31|14392.39|14392.39|14393.77|14393.77|14390.31|14390.31|0
1642580760000|2022-01-19 08:26:00|14391|14391|14396.89|14396.89|14396.89|14396.89|14391|14391|0
1642580780000|2022-01-19 08:26:20|14398.97|14398.97|14397.58|14397.58|14398.97|14398.97|14397.58|14397.58|0
1642580810000|2022-01-19 08:26:50|14398.27|14398.27|14398.27|14398.27|14398.27|14398.27|14398.27|14398.27|0
1642580820000|2022-01-19 08:27:00|14402.2|14402.2|14402.2|14402.2|14402.2|14402.2|14402.2|14402.2|0
1642580830000|2022-01-19 08:27:10|14405.66|14405.66|14405.66|14405.66|14405.66|14405.66|14405.66|14405.66|0
1642580860000|2022-01-19 08:27:40|14409.59|14409.59|14406.56|14406.56|14409.59|14409.59|14406.56|14406.56|0
1642580870000|2022-01-19 08:27:50|14410.48|14410.48|14410.48|14410.48|14410.48|14410.48|14410.48|14410.48|0
1642580880000|2022-01-19 08:28:00|14411.68|14411.68|14409.72|14409.72|14411.68|14411.68|14409.72|14409.72|0
1642580890000|2022-01-19 08:28:10|14407.76|14407.76|14403.83|14403.83|14407.76|14407.76|14403.83|14403.83|0
1642580900000|2022-01-19 08:28:20|14404.24|14404.24|14404.24|14404.24|14404.24|14404.24|14404.24|14404.24|0
1642580920000|2022-01-19 08:28:40|14406.63|14406.63|14408.71|14408.71|14408.71|14408.71|14406.63|14406.63|0
1642580930000|2022-01-19 08:28:50|14402.82|14402.82|14408.71|14408.71|14408.71|14408.71|14402.82|14402.82|0
1642580940000|2022-01-19 08:29:00|14405.25|14405.25|14405.25|14405.25|14405.25|14405.25|14405.25|14405.25|0
1642580970000|2022-01-19 08:29:30|14406.63|14406.63|14406.63|14406.63|14406.63|14406.63|14406.63|14406.63|0
1642580990000|2022-01-19 08:29:50|14405.82|14405.82|14405.82|14405.82|14405.82|14405.82|14405.82|14405.82|0
1642581000000|2022-01-19 08:30:00|14404.62|14404.62|14404.62|14404.62|14404.62|14404.62|14404.62|14404.62|0
1642581020000|2022-01-19 08:30:20|14398.73|14398.73|14398.73|14398.73|14398.73|14398.73|14398.73|14398.73|0
1642581040000|2022-01-19 08:30:40|14402.66|14402.66|14400.58|14400.58|14402.66|14402.66|14398.5|14398.5|0
1642581050000|2022-01-19 08:30:50|14400.05|14400.05|14395.59|14395.59|14400.05|14400.05|14395.59|14395.59|0
1642581110000|2022-01-19 08:31:50|14398.36|14398.36|14398.36|14398.36|14398.36|14398.36|14398.36|14398.36|0
1642581120000|2022-01-19 08:32:00|14394.43|14394.43|14394.43|14394.43|14394.43|14394.43|14394.43|14394.43|0
1642581140000|2022-01-19 08:32:20|14402.28|14402.28|14402.28|14402.28|14402.28|14402.28|14402.28|14402.28|0
1642581150000|2022-01-19 08:32:30|14401.59|14401.59|14400.9|14400.9|14401.59|14401.59|14400.9|14400.9|0
1642581160000|2022-01-19 08:32:40|14399.7|14399.7|14399.7|14399.7|14399.7|14399.7|14399.7|14399.7|0
1642581260000|2022-01-19 08:34:20|14393.81|14393.81|14393.81|14393.81|14393.81|14393.81|14393.81|14393.81|0
1642581280000|2022-01-19 08:34:40|14397.74|14397.74|14399.7|14399.7|14399.7|14399.7|14397.74|14397.74|0
1642581320000|2022-01-19 08:35:20|14399.01|14399.01|14399.01|14399.01|14399.01|14399.01|14399.01|14399.01|0
1642581330000|2022-01-19 08:35:30|14400.21|14400.21|14400.21|14400.21|14400.21|14400.21|14400.21|14400.21|0
1642581340000|2022-01-19 08:35:40|14402.17|14402.17|14403.55|14403.55|14403.55|14403.55|14402.17|14402.17|0
1642581350000|2022-01-19 08:35:50|14405.63|14405.63|14405.63|14405.63|14405.63|14405.63|14405.63|14405.63|0
1642581360000|2022-01-19 08:36:00|14405.1|14405.1|14403.13|14403.13|14407.06|14407.06|14403.13|14403.13|0
1642581370000|2022-01-19 08:36:10|14407.06|14407.06|14407.06|14407.06|14407.06|14407.06|14407.06|14407.06|0
1642581380000|2022-01-19 08:36:20|14404.55|14404.55|14403.31|14403.31|14405.39|14405.39|14403.31|14403.31|0
1642581390000|2022-01-19 08:36:30|14405.39|14405.39|14405.39|14405.39|14405.39|14405.39|14405.39|14405.39|0
1642581400000|2022-01-19 08:36:40|14407.35|14407.35|14407.35|14407.35|14407.35|14407.35|14407.35|14407.35|0
1642581450000|2022-01-19 08:37:30|14405.39|14405.39|14405.39|14405.39|14405.39|14405.39|14405.39|14405.39|0
1642581460000|2022-01-19 08:37:40|14403.43|14403.43|14409.31|14409.31|14413.24|14413.24|14403.43|14403.43|0
1642581470000|2022-01-19 08:37:50|14411.28|14411.28|14421.09|14421.09|14421.09|14421.09|14411.28|14411.28|0
1642581480000|2022-01-19 08:38:00|14419.13|14419.13|14422.32|14422.32|14422.32|14422.32|14419.13|14419.13|0
1642581520000|2022-01-19 08:38:40|14412.5|14412.5|14402.69|14402.69|14414.47|14414.47|14402.69|14402.69|0
1642581530000|2022-01-19 08:38:50|14406.61|14406.61|14400.61|14400.61|14406.61|14406.61|14400.61|14400.61|0
1642581540000|2022-01-19 08:39:00|14401.68|14401.68|14400.01|14400.01|14401.68|14401.68|14400.01|14400.01|0
1642581610000|2022-01-19 08:40:10|14398.04|14398.04|14398.04|14398.04|14398.04|14398.04|14398.04|14398.04|0
1642581630000|2022-01-19 08:40:30|14395.91|14395.91|14395.91|14395.91|14395.91|14395.91|14395.91|14395.91|0
1642581640000|2022-01-19 08:40:40|14394.53|14394.53|14398.45|14398.45|14398.45|14398.45|14394.53|14394.53|0
1642581660000|2022-01-19 08:41:00|14397.39|14397.39|14396.19|14396.19|14397.39|14397.39|14396.19|14396.19|0
1642581670000|2022-01-19 08:41:10|14394.22|14394.22|14394.22|14394.22|14394.22|14394.22|14394.22|14394.22|0
1642581690000|2022-01-19 08:41:30|14398.15|14398.15|14398.15|14398.15|14398.15|14398.15|14398.15|14398.15|0
1642581740000|2022-01-19 08:42:20|14400.11|14400.11|14401.5|14401.5|14401.5|14401.5|14400.11|14400.11|0
1642581750000|2022-01-19 08:42:30|14405.65|14405.65|14414.42|14414.42|14414.42|14414.42|14405.65|14405.65|0
1642581760000|2022-01-19 08:42:40|14412.34|14412.34|14414.31|14414.31|14414.31|14414.31|14412.34|14412.34|0
1642581770000|2022-01-19 08:42:50|14416.81|14416.81|14418.78|14418.78|14418.78|14418.78|14416.81|14416.81|0
1642581800000|2022-01-19 08:43:20|14422.24|14422.24|14422.24|14422.24|14422.24|14422.24|14422.24|14422.24|0
1642581830000|2022-01-19 08:43:50|14423.84|14423.84|14421.82|14421.82|14423.84|14423.84|14419.86|14419.86|0
1642581840000|2022-01-19 08:44:00|14420.22|14420.22|14420.22|14420.22|14420.22|14420.22|14420.22|14420.22|0
1642581850000|2022-01-19 08:44:10|14421.82|14421.82|14421.82|14421.82|14421.82|14421.82|14421.82|14421.82|0
1642581870000|2022-01-19 08:44:30|14425.75|14425.75|14424.15|14424.15|14425.75|14425.75|14424.15|14424.15|0
1642581880000|2022-01-19 08:44:40|14424.68|14424.68|14424.68|14424.68|14424.68|14424.68|14424.68|14424.68|0
1642581890000|2022-01-19 08:44:50|14422.55|14422.55|14423.61|14423.61|14423.61|14423.61|14422.55|14422.55|0
1642581910000|2022-01-19 08:45:10|14427.54|14427.54|14429.5|14429.5|14429.5|14429.5|14427.54|14427.54|0
1642581920000|2022-01-19 08:45:20|14428.81|14428.81|14428.81|14428.81|14428.81|14428.81|14428.81|14428.81|0
1642581930000|2022-01-19 08:45:30|14429.88|14429.88|14427.91|14427.91|14429.88|14429.88|14427.91|14427.91|0
1642581940000|2022-01-19 08:45:40|14429.88|14429.88|14429.88|14429.88|14429.88|14429.88|14429.88|14429.88|0
1642581950000|2022-01-19 08:45:50|14433.8|14433.8|14422.03|14422.03|14433.8|14433.8|14422.03|14422.03|0
1642581960000|2022-01-19 08:46:00|14424.42|14424.42|14424.42|14424.42|14424.42|14424.42|14424.42|14424.42|0
1642582010000|2022-01-19 08:46:50|14425.81|14425.81|14425.81|14425.81|14425.81|14425.81|14425.11|14425.11|0
1642582020000|2022-01-19 08:47:00|14429.73|14429.73|14430.81|14430.81|14434.59|14434.59|14429.73|14429.73|0
1642582030000|2022-01-19 08:47:10|14430.12|14430.12|14425.97|14425.97|14430.12|14430.12|14425.97|14425.97|0
1642582040000|2022-01-19 08:47:20|14429.89|14429.89|14429.89|14429.89|14429.89|14429.89|14429.89|14429.89|0
1642582050000|2022-01-19 08:47:30|14425.97|14425.97|14420.08|14420.08|14425.97|14425.97|14420.08|14420.08|0
1642582060000|2022-01-19 08:47:40|14421.46|14421.46|14421.46|14421.46|14421.46|14421.46|14421.46|14421.46|0
1642582070000|2022-01-19 08:47:50|14422.15|14422.15|14424.12|14424.12|14424.12|14424.12|14422.15|14422.15|0
1642582090000|2022-01-19 08:48:10|14424.81|14424.81|14430.7|14430.7|14430.7|14430.7|14424.81|14424.81|0
1642582100000|2022-01-19 08:48:20|14444.44|14444.44|14434.62|14434.62|14444.44|14444.44|14434.62|14434.62|0
1642582160000|2022-01-19 08:49:20|14438.55|14438.55|14440.51|14440.51|14440.51|14440.51|14438.55|14438.55|0
1642582190000|2022-01-19 08:49:50|14445.36|14445.36|14446.05|14446.05|14446.05|14446.05|14445.36|14445.36|0
1642582200000|2022-01-19 08:50:00|14448.13|14448.13|14447.29|14447.29|14448.13|14448.13|14446.05|14446.05|0
1642582210000|2022-01-19 08:50:10|14446.25|14446.25|14448.36|14448.36|14448.36|14448.36|14446.25|14446.25|0
1642582220000|2022-01-19 08:50:20|14452.28|14452.28|14448.94|14448.94|14452.28|14452.28|14448.94|14448.94|0
1642582230000|2022-01-19 08:50:30|14448.53|14448.53|14447.84|14447.84|14448.53|14448.53|14447.84|14447.84|0
1642582260000|2022-01-19 08:51:00|14443.91|14443.91|14443.91|14443.91|14443.91|14443.91|14443.91|14443.91|0
1642582270000|2022-01-19 08:51:10|14438.02|14438.02|14438.02|14438.02|14438.02|14438.02|14438.02|14438.02|0
1642582280000|2022-01-19 08:51:20|14437.33|14437.33|14437.33|14437.33|14437.33|14437.33|14437.33|14437.33|0
1642582290000|2022-01-19 08:51:30|14438.02|14438.02|14440.68|14440.68|14440.68|14440.68|14437.33|14437.33|0
1642582320000|2022-01-19 08:52:00|14438.54|14438.54|14438.54|14438.54|14438.54|14438.54|14438.54|14438.54|0
1642582340000|2022-01-19 08:52:20|14430.69|14430.69|14428.73|14428.73|14430.69|14430.69|14428.73|14428.73|0
1642582360000|2022-01-19 08:52:40|14426.33|14426.33|14426.84|14426.84|14426.84|14426.84|14423.53|14423.53|0
1642582370000|2022-01-19 08:52:50|14426.43|14426.43|14426.43|14426.43|14426.43|14426.43|14426.43|14426.43|0
1642582380000|2022-01-19 08:53:00|14424.83|14424.83|14424.83|14424.83|14424.83|14424.83|14424.83|14424.83|0
1642582400000|2022-01-19 08:53:20|14420.9|14420.9|14420.9|14420.9|14420.9|14420.9|14420.9|14420.9|0
1642582430000|2022-01-19 08:53:50|14415.01|14415.01|14410.67|14410.67|14415.01|14415.01|14410.25|14410.25|0
1642582440000|2022-01-19 08:54:00|14412.63|14412.63|14410.67|14410.67|14412.63|14412.63|14410.67|14410.67|0
1642582450000|2022-01-19 08:54:10|14418.52|14418.52|14418.52|14418.52|14418.52|14418.52|14418.52|14418.52|0
1642582460000|2022-01-19 08:54:20|14419.91|14419.91|14423.83|14423.83|14423.83|14423.83|14419.91|14419.91|0
1642582470000|2022-01-19 08:54:30|14421.87|14421.87|14426.07|14426.07|14426.49|14426.49|14421.87|14421.87|0
1642582480000|2022-01-19 08:54:40|14426.49|14426.49|14426.49|14426.49|14426.49|14426.49|14426.49|14426.49|0
1642582490000|2022-01-19 08:54:50|14426.9|14426.9|14428.87|14428.87|14428.87|14428.87|14426.9|14426.9|0
1642582510000|2022-01-19 08:55:10|14442.61|14442.61|14440.65|14440.65|14442.61|14442.61|14440.65|14440.65|0
1642582520000|2022-01-19 08:55:20|14443.84|14443.84|14442.99|14442.99|14447.84|14447.84|14442.99|14442.99|0
1642582530000|2022-01-19 08:55:30|14439.26|14439.26|14446.51|14446.51|14446.51|14446.51|14439.26|14439.26|0
1642582540000|2022-01-19 08:55:40|14444.55|14444.55|14443.14|14443.14|14444.55|14444.55|14439.75|14439.75|0
1642582550000|2022-01-19 08:55:50|14446.6|14446.6|14452.38|14452.38|14452.38|14452.38|14444.53|14444.53|0
1642582560000|2022-01-19 08:56:00|14453.98|14453.98|14451.21|14451.21|14453.98|14453.98|14451.21|14451.21|0
1642582570000|2022-01-19 08:56:10|14451.38|14451.38|14449.42|14449.42|14451.38|14451.38|14449.42|14449.42|0
1642582580000|2022-01-19 08:56:20|14439.6|14439.6|14439.6|14439.6|14439.6|14439.6|14439.6|14439.6|0
1642582590000|2022-01-19 08:56:30|14437.53|14437.53|14437.53|14437.53|14437.53|14437.53|14437.53|14437.53|0
1642582600000|2022-01-19 08:56:40|14439.49|14439.49|14439.49|14439.49|14439.49|14439.49|14439.49|14439.49|0
1642582610000|2022-01-19 08:56:50|14443.41|14443.41|14441.82|14441.82|14443.41|14443.41|14441.82|14441.82|0
1642582640000|2022-01-19 08:57:20|14441.28|14441.28|14441.82|14441.82|14441.82|14441.82|14441.28|14441.28|0
1642582650000|2022-01-19 08:57:30|14440.75|14440.75|14441.82|14441.82|14441.82|14441.82|14440.75|14440.75|0
1642582660000|2022-01-19 08:57:40|14440.75|14440.75|14439.68|14439.68|14440.75|14440.75|14439.68|14439.68|0
1642582670000|2022-01-19 08:57:50|14437.61|14437.61|14443.62|14443.62|14443.62|14443.62|14437.61|14437.61|0
1642582680000|2022-01-19 08:58:00|14444.69|14444.69|14446.07|14446.07|14446.07|14446.07|14444.69|14444.69|0
1642582690000|2022-01-19 08:58:10|14447.27|14447.27|14447.27|14447.27|14447.27|14447.27|14447.27|14447.27|0
1642582700000|2022-01-19 08:58:20|14451.19|14451.19|14462.73|14462.73|14462.73|14462.73|14451.19|14451.19|0
1642582710000|2022-01-19 08:58:30|14466.66|14466.66|14466.66|14466.66|14466.66|14466.66|14466.66|14466.66|0
1642582720000|2022-01-19 08:58:40|14470.58|14470.58|14466.66|14466.66|14470.58|14470.58|14466.66|14466.66|0
1642582730000|2022-01-19 08:58:50|14468.62|14468.62|14465.97|14465.97|14468.62|14468.62|14465.97|14465.97|0
1642582740000|2022-01-19 08:59:00|14460.08|14460.08|14465.85|14465.85|14465.85|14465.85|14458|14458|0
1642582760000|2022-01-19 08:59:20|14471.74|14471.74|14471.74|14471.74|14471.74|14471.74|14471.74|14471.74|0
1642582770000|2022-01-19 08:59:30|14469.78|14469.78|14469.78|14469.78|14469.78|14469.78|14469.78|14469.78|0
1642582800000|2022-01-19 09:00:00|14468.71|14468.71|14468.71|14468.71|14468.71|14468.71|14468.71|14468.71|0
1642582850000|2022-01-19 09:00:50|14470.68|14470.68|14470.68|14470.68|14470.68|14470.68|14470.68|14470.68|0
1642582860000|2022-01-19 09:01:00|14466.75|14466.75|14460.91|14460.91|14466.75|14466.75|14460.91|14460.91|0
1642582890000|2022-01-19 09:01:30|14459.52|14459.52|14461.49|14461.49|14461.49|14461.49|14459.52|14459.52|0
1642582900000|2022-01-19 09:01:40|14460.42|14460.42|14466.31|14466.31|14466.31|14466.31|14460.42|14460.42|0
1642582910000|2022-01-19 09:01:50|14464.34|14464.34|14464.34|14464.34|14464.34|14464.34|14464.34|14464.34|0
1642582940000|2022-01-19 09:02:20|14465.41|14465.41|14465.94|14465.94|14465.94|14465.94|14465.41|14465.41|0
1642582960000|2022-01-19 09:02:40|14468.08|14468.08|14468.08|14468.08|14468.08|14468.08|14468.08|14468.08|0
1642582970000|2022-01-19 09:02:50|14464.15|14464.15|14470.04|14470.04|14470.04|14470.04|14464.15|14464.15|0
1642582980000|2022-01-19 09:03:00|14473.97|14473.97|14478.12|14478.12|14478.12|14478.12|14473.97|14473.97|0
1642582990000|2022-01-19 09:03:10|14480.08|14480.08|14480.08|14480.08|14480.08|14480.08|14480.08|14480.08|0
1642583000000|2022-01-19 09:03:20|14484.01|14484.01|14484.01|14484.01|14484.01|14484.01|14484.01|14484.01|0
1642583010000|2022-01-19 09:03:30|14489.9|14489.9|14484.01|14484.01|14489.9|14489.9|14484.01|14484.01|0
1642583020000|2022-01-19 09:03:40|14485.97|14485.97|14485.97|14485.97|14485.97|14485.97|14485.97|14485.97|0
1642583030000|2022-01-19 09:03:50|14495.79|14495.79|14497.75|14497.75|14497.75|14497.75|14495.79|14495.79|0
1642583050000|2022-01-19 09:04:10|14491.86|14491.86|14487.93|14487.93|14491.86|14491.86|14487.93|14487.93|0
1642583060000|2022-01-19 09:04:20|14491.86|14491.86|14491.86|14491.86|14491.86|14491.86|14491.86|14491.86|0
1642583070000|2022-01-19 09:04:30|14495.79|14495.79|14497.75|14497.75|14497.75|14497.75|14493.82|14493.82|0
1642583090000|2022-01-19 09:04:50|14495.79|14495.79|14495.79|14495.79|14495.79|14495.79|14495.79|14495.79|0
1642583100000|2022-01-19 09:05:00|14493.82|14493.82|14493.82|14493.82|14493.82|14493.82|14493.82|14493.82|0
1642583110000|2022-01-19 09:05:10|14489.9|14489.9|14487.93|14487.93|14489.9|14489.9|14487.93|14487.93|0
1642583140000|2022-01-19 09:05:40|14489.53|14489.53|14489.53|14489.53|14489.53|14489.53|14489.53|14489.53|0
1642583150000|2022-01-19 09:05:50|14488.47|14488.47|14492.39|14492.39|14492.39|14492.39|14488.47|14488.47|0
1642583160000|2022-01-19 09:06:00|14494.36|14494.36|14494.36|14494.36|14494.36|14494.36|14494.36|14494.36|0
1642583220000|2022-01-19 09:07:00|14498.28|14498.28|14498.28|14498.28|14498.28|14498.28|14498.28|14498.28|0
1642583240000|2022-01-19 09:07:20|14494.36|14494.36|14488.47|14488.47|14494.36|14494.36|14488.47|14488.47|0
1642583250000|2022-01-19 09:07:30|14496.32|14496.32|14496.32|14496.32|14496.32|14496.32|14490.43|14490.43|0
1642583260000|2022-01-19 09:07:40|14504.17|14504.17|14499.76|14499.76|14504.17|14504.17|14499.76|14499.76|0
1642583270000|2022-01-19 09:07:50|14500.58|14500.58|14500.58|14500.58|14500.58|14500.58|14500.58|14500.58|0
1642583280000|2022-01-19 09:08:00|14499.32|14499.32|14499.32|14499.32|14499.32|14499.32|14499.32|14499.32|0
1642583290000|2022-01-19 09:08:10|14498.91|14498.91|14498.91|14498.91|14498.91|14498.91|14498.91|14498.91|0
1642583300000|2022-01-19 09:08:20|14502.84|14502.84|14502.84|14502.84|14502.84|14502.84|14502.84|14502.84|0
1642583310000|2022-01-19 09:08:30|14506.77|14506.77|14506.77|14506.77|14506.77|14506.77|14506.77|14506.77|0
1642583340000|2022-01-19 09:09:00|14493.02|14493.02|14493.02|14493.02|14493.02|14493.02|14493.02|14493.02|0
1642583350000|2022-01-19 09:09:10|14494.99|14494.99|14496.95|14496.95|14496.95|14496.95|14494.99|14494.99|0
1642583370000|2022-01-19 09:09:30|14497.77|14497.77|14499.4|14499.4|14499.81|14499.81|14497.77|14497.77|0
1642583380000|2022-01-19 09:09:40|14500.62|14500.62|14508.7|14508.7|14508.7|14508.7|14500.62|14500.62|0
1642583400000|2022-01-19 09:10:00|14518.52|14518.52|14518.52|14518.52|14518.52|14518.52|14518.52|14518.52|0
1642583430000|2022-01-19 09:10:30|14519.9|14519.9|14519.9|14519.9|14519.9|14519.9|14519.9|14519.9|0
1642583440000|2022-01-19 09:10:40|14520.31|14520.31|14520.31|14520.31|14520.31|14520.31|14520.31|14520.31|0
1642583450000|2022-01-19 09:10:50|14526.2|14526.2|14520.31|14520.31|14526.2|14526.2|14520.31|14520.31|0
1642583470000|2022-01-19 09:11:10|14518.35|14518.35|14518.35|14518.35|14518.35|14518.35|14518.35|14518.35|0
1642583500000|2022-01-19 09:11:40|14512.46|14512.46|14506.57|14506.57|14516.39|14516.39|14506.57|14506.57|0
1642583510000|2022-01-19 09:11:50|14508.53|14508.53|14514.42|14514.42|14514.42|14514.42|14508.53|14508.53|0
1642583570000|2022-01-19 09:12:50|14524.24|14524.24|14524.24|14524.24|14524.24|14524.24|14524.24|14524.24|0
1642583590000|2022-01-19 09:13:10|14526.2|14526.2|14526.2|14526.2|14526.2|14526.2|14526.2|14526.2|0
1642583600000|2022-01-19 09:13:20|14529.66|14529.66|14530.35|14530.35|14530.35|14530.35|14529.66|14529.66|0
1642583610000|2022-01-19 09:13:30|14530.76|14530.76|14530.76|14530.76|14530.76|14530.76|14530.76|14530.76|0
1642583620000|2022-01-19 09:13:40|14536.65|14536.65|14536.65|14536.65|14536.65|14536.65|14536.65|14536.65|0
1642583640000|2022-01-19 09:14:00|14537.07|14537.07|14537.07|14537.07|14537.07|14537.07|14537.07|14537.07|0
1642583650000|2022-01-19 09:14:10|14539.03|14539.03|14539.03|14539.03|14539.03|14539.03|14539.03|14539.03|0
1642583660000|2022-01-19 09:14:20|14537.65|14537.65|14539.61|14539.61|14539.61|14539.61|14537.65|14537.65|0
1642583670000|2022-01-19 09:14:30|14538.92|14538.92|14539.61|14539.61|14539.61|14539.61|14538.23|14538.23|0
1642583680000|2022-01-19 09:14:40|14540.3|14540.3|14538.92|14538.92|14540.3|14540.3|14538.92|14538.92|0
1642583690000|2022-01-19 09:14:50|14538.23|14538.23|14541.32|14541.32|14541.32|14541.32|14538.23|14538.23|0
1642583700000|2022-01-19 09:15:00|14539.35|14539.35|14533.46|14533.46|14539.35|14539.35|14533.46|14533.46|0
1642583710000|2022-01-19 09:15:10|14534.16|14534.16|14532.32|14532.32|14534.24|14534.24|14532.27|14532.27|0
1642583720000|2022-01-19 09:15:20|14531.79|14531.79|14531.79|14531.79|14531.79|14531.79|14531.79|14531.79|0
1642583740000|2022-01-19 09:15:40|14533.75|14533.75|14529.82|14529.82|14533.75|14533.75|14529.82|14529.82|0
1642583750000|2022-01-19 09:15:50|14531.79|14531.79|14531.79|14531.79|14531.79|14531.79|14531.79|14531.79|0
1642583770000|2022-01-19 09:16:10|14533.17|14533.17|14536.63|14536.63|14536.63|14536.63|14533.17|14533.17|0
1642583790000|2022-01-19 09:16:30|14538.59|14538.59|14538.59|14538.59|14538.59|14538.59|14538.59|14538.59|0
1642583800000|2022-01-19 09:16:40|14539.43|14539.43|14539.85|14539.85|14539.85|14539.85|14539.43|14539.43|0
1642583820000|2022-01-19 09:17:00|14541.05|14541.05|14541.45|14541.45|14541.45|14541.45|14541.05|14541.05|0
1642583830000|2022-01-19 09:17:10|14543.42|14543.42|14546.07|14546.07|14548.15|14548.15|14543.42|14543.42|0
1642583840000|2022-01-19 09:17:20|14550|14550|14550.69|14550.69|14550.69|14550.69|14550|14550|0
1642583850000|2022-01-19 09:17:30|14558.54|14558.54|14560.51|14560.51|14560.51|14560.51|14558.54|14558.54|0
1642583870000|2022-01-19 09:17:50|14562.47|14562.47|14562.47|14562.47|14562.47|14562.47|14562.47|14562.47|0
1642583890000|2022-01-19 09:18:10|14556.58|14556.58|14557.09|14557.09|14557.78|14557.78|14556.58|14556.58|0
1642583930000|2022-01-19 09:18:50|14556.68|14556.68|14556.68|14556.68|14556.68|14556.68|14556.68|14556.68|0
1642583940000|2022-01-19 09:19:00|14555.86|14555.86|14551.93|14551.93|14555.86|14555.86|14551.93|14551.93|0
1642583950000|2022-01-19 09:19:10|14549.97|14549.97|14549.97|14549.97|14549.97|14549.97|14549.97|14549.97|0
1642583960000|2022-01-19 09:19:20|14553.9|14553.9|14553.9|14553.9|14553.9|14553.9|14553.9|14553.9|0
1642583990000|2022-01-19 09:19:50|14555.28|14555.28|14555.28|14555.28|14555.28|14555.28|14555.28|14555.28|0
1642584010000|2022-01-19 09:20:10|14561.17|14561.17|14561.17|14561.17|14561.17|14561.17|14561.17|14561.17|0
1642584030000|2022-01-19 09:20:30|14563.13|14563.13|14561.75|14561.75|14563.13|14563.13|14561.75|14561.75|0
1642584050000|2022-01-19 09:20:50|14561.06|14561.06|14560.37|14560.37|14561.75|14561.75|14560.37|14560.37|0
1642584060000|2022-01-19 09:21:00|14561.06|14561.06|14562.44|14562.44|14563.13|14563.13|14561.06|14561.06|0
1642584070000|2022-01-19 09:21:10|14563.64|14563.64|14559.71|14559.71|14563.64|14563.64|14559.71|14559.71|0
1642584080000|2022-01-19 09:21:20|14555.79|14555.79|14554.59|14554.59|14555.79|14555.79|14554.59|14554.59|0
1642584090000|2022-01-19 09:21:30|14550.66|14550.66|14545.67|14545.67|14550.66|14550.66|14545.67|14545.67|0
1642584120000|2022-01-19 09:22:00|14541.75|14541.75|14541.75|14541.75|14541.75|14541.75|14541.75|14541.75|0
1642584130000|2022-01-19 09:22:10|14541.05|14541.05|14539.67|14539.67|14541.05|14541.05|14539.67|14539.67|0
1642584170000|2022-01-19 09:22:50|14538.98|14538.98|14538.98|14538.98|14538.98|14538.98|14538.98|14538.98|0
1642584200000|2022-01-19 09:23:20|14537.94|14537.94|14536.9|14536.9|14537.94|14537.94|14536.9|14536.9|0
1642584210000|2022-01-19 09:23:30|14531.01|14531.01|14531.01|14531.01|14531.01|14531.01|14531.01|14531.01|0
1642584250000|2022-01-19 09:24:10|14523.16|14523.16|14521.2|14521.2|14523.16|14523.16|14521.2|14521.2|0
1642584270000|2022-01-19 09:24:30|14523.16|14523.16|14523.16|14523.16|14523.16|14523.16|14523.16|14523.16|0
1642584290000|2022-01-19 09:24:50|14522.34|14522.34|14529.79|14529.79|14529.79|14529.79|14521.93|14521.93|0
1642584320000|2022-01-19 09:25:20|14531.75|14531.75|14531.75|14531.75|14531.75|14531.75|14531.75|14531.75|0
1642584350000|2022-01-19 09:25:50|14533.71|14533.71|14533.71|14533.71|14533.71|14533.71|14533.71|14533.71|0
1642584360000|2022-01-19 09:26:00|14534.4|14534.4|14534.81|14534.81|14534.81|14534.81|14534.4|14534.4|0
1642584370000|2022-01-19 09:26:10|14536.78|14536.78|14536.78|14536.78|14536.78|14536.78|14536.78|14536.78|0
1642584390000|2022-01-19 09:26:30|14538.16|14538.16|14538.85|14538.85|14538.85|14538.85|14538.16|14538.16|0
1642584410000|2022-01-19 09:26:50|14538.51|14538.51|14538.51|14538.51|14538.51|14538.51|14538.51|14538.51|0
1642584420000|2022-01-19 09:27:00|14536.54|14536.54|14536.54|14536.54|14536.54|14536.54|14536.54|14536.54|0
1642584430000|2022-01-19 09:27:10|14532.62|14532.62|14528.69|14528.69|14532.62|14532.62|14526.73|14526.73|0
1642584460000|2022-01-19 09:27:40|14529.04|14529.04|14532.96|14532.96|14532.96|14532.96|14529.04|14529.04|0
1642584480000|2022-01-19 09:28:00|14531.58|14531.58|14537.47|14537.47|14537.47|14537.47|14531.58|14531.58|0
1642584500000|2022-01-19 09:28:20|14541.39|14541.39|14541.39|14541.39|14541.39|14541.39|14541.39|14541.39|0
1642584530000|2022-01-19 09:28:50|14540.7|14540.7|14540.7|14540.7|14542.09|14542.09|14540.7|14540.7|0
1642584560000|2022-01-19 09:29:20|14541.39|14541.39|14542.09|14542.09|14542.09|14542.09|14541.39|14541.39|0
1642584580000|2022-01-19 09:29:40|14538.16|14538.16|14528.35|14528.35|14538.16|14538.16|14528.35|14528.35|0
1642584590000|2022-01-19 09:29:50|14527.15|14527.15|14525.76|14525.76|14527.15|14527.15|14525.07|14525.07|0
1642584610000|2022-01-19 09:30:10|14525.35|14525.35|14525.35|14525.35|14525.35|14525.35|14525.35|14525.35|0
1642584620000|2022-01-19 09:30:20|14521.43|14521.43|14521.43|14521.43|14521.43|14521.43|14521.43|14521.43|0
1642584630000|2022-01-19 09:30:30|14519.76|14519.76|14519.76|14519.76|14519.76|14519.76|14519.76|14519.76|0
1642584640000|2022-01-19 09:30:40|14523.68|14523.68|14523.68|14523.68|14523.68|14523.68|14523.68|14523.68|0
1642584720000|2022-01-19 09:32:00|14522.99|14522.99|14522.99|14522.99|14522.99|14522.99|14522.99|14522.99|0
1642584730000|2022-01-19 09:32:10|14530.84|14530.84|14531.54|14531.54|14532.92|14532.92|14530.84|14530.84|0
1642584750000|2022-01-19 09:32:30|14532.92|14532.92|14532.92|14532.92|14532.92|14532.92|14532.92|14532.92|0
1642584760000|2022-01-19 09:32:40|14534.52|14534.52|14536.48|14536.48|14536.48|14536.48|14534.52|14534.52|0
1642584780000|2022-01-19 09:33:00|14537.17|14537.17|14539.25|14539.25|14539.25|14539.25|14537.17|14537.17|0
1642584790000|2022-01-19 09:33:10|14535.32|14535.32|14533.36|14533.36|14535.32|14535.32|14533.36|14533.36|0
1642584810000|2022-01-19 09:33:30|14536.82|14536.82|14535.44|14535.44|14536.82|14536.82|14535.44|14535.44|0
1642584840000|2022-01-19 09:34:00|14534.75|14534.75|14536.13|14536.13|14536.13|14536.13|14534.75|14534.75|0
1642584870000|2022-01-19 09:34:30|14539.72|14539.72|14542.89|14542.89|14542.89|14542.89|14539.72|14539.72|0
1642584880000|2022-01-19 09:34:40|14552.7|14552.7|14554.66|14554.66|14554.66|14554.66|14548.77|14548.77|0
1642584900000|2022-01-19 09:35:00|14558.59|14558.59|14558.59|14558.59|14558.59|14558.59|14558.59|14558.59|0
1642584910000|2022-01-19 09:35:10|14560.55|14560.55|14560.55|14560.55|14560.55|14560.55|14560.55|14560.55|0
1642584950000|2022-01-19 09:35:50|14562.52|14562.52|14550.74|14550.74|14562.52|14562.52|14550.74|14550.74|0
1642584960000|2022-01-19 09:36:00|14549.54|14549.54|14549.54|14549.54|14549.54|14549.54|14549.54|14549.54|0
1642584990000|2022-01-19 09:36:30|14548.85|14548.85|14540.99|14540.99|14548.85|14548.85|14540.99|14540.99|0
1642585010000|2022-01-19 09:36:50|14540.3|14540.3|14540.3|14540.3|14540.3|14540.3|14540.3|14540.3|0
1642585050000|2022-01-19 09:37:30|14539.1|14539.1|14539.1|14539.1|14539.1|14539.1|14539.1|14539.1|0
1642585060000|2022-01-19 09:37:40|14541.07|14541.07|14543.03|14543.03|14543.03|14543.03|14541.07|14541.07|0
1642585080000|2022-01-19 09:38:00|14548.92|14548.92|14546.96|14546.96|14548.92|14548.92|14546.96|14546.96|0
1642585100000|2022-01-19 09:38:20|14548.15|14548.15|14548.15|14548.15|14548.15|14548.15|14548.15|14548.15|0
1642585120000|2022-01-19 09:38:40|14556.01|14556.01|14556.01|14556.01|14556.01|14556.01|14556.01|14556.01|0
1642585140000|2022-01-19 09:39:00|14548.15|14548.15|14548.15|14548.15|14548.15|14548.15|14548.15|14548.15|0
1642585160000|2022-01-19 09:39:20|14544.23|14544.23|14544.23|14544.23|14544.23|14544.23|14544.23|14544.23|0
1642585170000|2022-01-19 09:39:30|14546.19|14546.19|14546.19|14546.19|14546.19|14546.19|14546.19|14546.19|0
1642585220000|2022-01-19 09:40:20|14550.12|14550.12|14550.12|14550.12|14550.12|14550.12|14550.12|14550.12|0
1642585230000|2022-01-19 09:40:30|14552.08|14552.08|14552.08|14552.08|14552.08|14552.08|14552.08|14552.08|0
1642585260000|2022-01-19 09:41:00|14554.16|14554.16|14554.16|14554.16|14554.16|14554.16|14554.16|14554.16|0
1642585270000|2022-01-19 09:41:10|14557.36|14557.36|14557.36|14557.36|14557.36|14557.36|14557.36|14557.36|0
1642585310000|2022-01-19 09:41:50|14558.05|14558.05|14557.36|14557.36|14558.05|14558.05|14557.36|14557.36|0
1642585350000|2022-01-19 09:42:30|14559.75|14559.75|14559.75|14559.75|14559.75|14559.75|14559.75|14559.75|0
1642585360000|2022-01-19 09:42:40|14561.72|14561.72|14561.72|14561.72|14561.72|14561.72|14561.72|14561.72|0
1642585380000|2022-01-19 09:43:00|14563.39|14563.39|14564.22|14564.22|14564.22|14564.22|14563.39|14563.39|0
1642585390000|2022-01-19 09:43:10|14566.19|14566.19|14566.19|14566.19|14566.19|14566.19|14566.19|14566.19|0
1642585400000|2022-01-19 09:43:20|14568.26|14568.26|14566.88|14566.88|14568.26|14568.26|14566.88|14566.88|0
1642585410000|2022-01-19 09:43:30|14570.8|14570.8|14570.8|14570.8|14570.8|14570.8|14570.8|14570.8|0
1642585430000|2022-01-19 09:43:50|14572.77|14572.77|14572.77|14572.77|14572.77|14572.77|14572.77|14572.77|0
1642585440000|2022-01-19 09:44:00|14573.6|14573.6|14573.6|14573.6|14573.6|14573.6|14573.6|14573.6|0
1642585470000|2022-01-19 09:44:30|14579.49|14579.49|14579.49|14579.49|14579.49|14579.49|14579.49|14579.49|0
1642585480000|2022-01-19 09:44:40|14581.46|14581.46|14575.57|14575.57|14581.46|14581.46|14575.57|14575.57|0
1642585500000|2022-01-19 09:45:00|14577.53|14577.53|14581.46|14581.46|14581.46|14581.46|14577.53|14577.53|0
1642585510000|2022-01-19 09:45:10|14583.42|14583.42|14583.42|14583.42|14583.42|14583.42|14583.42|14583.42|0
1642585520000|2022-01-19 09:45:20|14583|14583|14583|14583|14583|14583|14583|14583|0
1642585530000|2022-01-19 09:45:30|14575.15|14575.15|14577.11|14577.11|14577.11|14577.11|14575.15|14575.15|0
1642585550000|2022-01-19 09:45:50|14579.07|14579.07|14583|14583|14583|14583|14579.07|14579.07|0
1642585560000|2022-01-19 09:46:00|14581.62|14581.62|14580.92|14580.92|14581.62|14581.62|14580.92|14580.92|0
1642585570000|2022-01-19 09:46:10|14580.23|14580.23|14580.23|14580.23|14580.23|14580.23|14580.23|14580.23|0
1642585610000|2022-01-19 09:46:50|14578.27|14578.27|14578.27|14578.27|14578.27|14578.27|14578.27|14578.27|0
1642585620000|2022-01-19 09:47:00|14577.58|14577.58|14574.92|14574.92|14577.58|14577.58|14574.92|14574.92|0
1642585660000|2022-01-19 09:47:40|14572.84|14572.84|14572.84|14572.84|14572.84|14572.84|14572.84|14572.84|0
1642585710000|2022-01-19 09:48:30|14574.23|14574.23|14574.23|14574.23|14574.23|14574.23|14574.23|14574.23|0
1642585750000|2022-01-19 09:49:10|14580.12|14580.12|14584.04|14584.04|14584.04|14584.04|14580.12|14580.12|0
1642585770000|2022-01-19 09:49:30|14587.97|14587.97|14587.97|14587.97|14587.97|14587.97|14587.97|14587.97|0
1642585780000|2022-01-19 09:49:40|14589.93|14589.93|14589.93|14589.93|14589.93|14589.93|14589.93|14589.93|0
1642585790000|2022-01-19 09:49:50|14588.55|14588.55|14588.55|14588.55|14588.55|14588.55|14588.55|14588.55|0
1642585850000|2022-01-19 09:50:50|14592.48|14592.48|14592.48|14592.48|14592.48|14592.48|14592.48|14592.48|0
1642585860000|2022-01-19 09:51:00|14591.41|14591.41|14591.41|14591.41|14591.41|14591.41|14591.41|14591.41|0
1642585900000|2022-01-19 09:51:40|14591.83|14591.83|14591.83|14591.83|14591.83|14591.83|14591.83|14591.83|0
1642585920000|2022-01-19 09:52:00|14592.66|14592.66|14598.55|14598.55|14598.55|14598.55|14592.66|14592.66|0
1642585930000|2022-01-19 09:52:10|14594.63|14594.63|14590.7|14590.7|14594.63|14594.63|14590.7|14590.7|0
1642585940000|2022-01-19 09:52:20|14584.81|14584.81|14584.81|14584.81|14584.81|14584.81|14584.81|14584.81|0
1642585950000|2022-01-19 09:52:30|14582.85|14582.85|14582.85|14582.85|14582.85|14582.85|14582.85|14582.85|0
1642585960000|2022-01-19 09:52:40|14589.43|14589.43|14591.39|14591.39|14591.39|14591.39|14589.43|14589.43|0
1642585980000|2022-01-19 09:53:00|14592.08|14592.08|14592.08|14592.08|14592.08|14592.08|14592.08|14592.08|0
1642585990000|2022-01-19 09:53:10|14594.05|14594.05|14592.08|14592.08|14594.05|14594.05|14592.08|14592.08|0
1642586000000|2022-01-19 09:53:20|14592.5|14592.5|14592.5|14592.5|14592.5|14592.5|14592.5|14592.5|0
1642586010000|2022-01-19 09:53:30|14594.63|14594.63|14595.05|14595.05|14595.05|14595.05|14594.63|14594.63|0
1642586040000|2022-01-19 09:54:00|14594.36|14594.36|14595.05|14595.05|14595.05|14595.05|14594.36|14594.36|0
1642586050000|2022-01-19 09:54:10|14595.59|14595.59|14596.12|14596.12|14596.12|14596.12|14595.59|14595.59|0
1642586070000|2022-01-19 09:54:30|14603.97|14603.97|14603.97|14603.97|14603.97|14603.97|14603.97|14603.97|0
1642586080000|2022-01-19 09:54:40|14602.34|14602.34|14602.34|14602.34|14602.34|14602.34|14602.34|14602.34|0
1642586100000|2022-01-19 09:55:00|14600.37|14600.37|14602.34|14602.34|14602.34|14602.34|14600.37|14600.37|0
1642586170000|2022-01-19 09:56:10|14600.95|14600.95|14601.65|14601.65|14602.34|14602.34|14600.95|14600.95|0
1642586180000|2022-01-19 09:56:20|14603.03|14603.03|14610.67|14610.67|14610.67|14610.67|14603.03|14603.03|0
1642586190000|2022-01-19 09:56:30|14614.6|14614.6|14614.6|14614.6|14614.6|14614.6|14614.6|14614.6|0
1642586220000|2022-01-19 09:57:00|14618.53|14618.53|14618.53|14618.53|14618.53|14618.53|14618.53|14618.53|0
1642586230000|2022-01-19 09:57:10|14622.68|14622.68|14622.68|14622.68|14622.68|14622.68|14622.68|14622.68|0
1642586240000|2022-01-19 09:57:20|14625.45|14625.45|14625.45|14625.45|14625.45|14625.45|14625.45|14625.45|0
1642586250000|2022-01-19 09:57:30|14622.68|14622.68|14622.68|14622.68|14622.68|14622.68|14622.68|14622.68|0
1642586280000|2022-01-19 09:58:00|14621.48|14621.48|14619.88|14619.88|14621.48|14621.48|14619.88|14619.88|0
1642586310000|2022-01-19 09:58:30|14629.7|14629.7|14623.81|14623.81|14629.7|14629.7|14623.81|14623.81|0
1642586330000|2022-01-19 09:58:50|14622.74|14622.74|14621.54|14621.54|14622.74|14622.74|14621.54|14621.54|0
1642586340000|2022-01-19 09:59:00|14623.94|14623.94|14610.2|14610.2|14623.94|14623.94|14606.27|14606.27|0
1642586370000|2022-01-19 09:59:30|14609.79|14609.79|14609.79|14609.79|14609.79|14609.79|14609.79|14609.79|0
1642586390000|2022-01-19 09:59:50|14613.72|14613.72|14619.61|14619.61|14619.61|14619.61|14613.72|14613.72|0
1642586400000|2022-01-19 10:00:00|14617.64|14617.64|14618.2|14618.2|14618.2|14618.2|14616.95|14616.95|0
1642586410000|2022-01-19 10:00:10|14617.51|14617.51|14610.5|14610.5|14617.51|14617.51|14610.5|14610.5|0
1642586420000|2022-01-19 10:00:20|14614.42|14614.42|14614.42|14614.42|14614.42|14614.42|14614.42|14614.42|0
1642586440000|2022-01-19 10:00:40|14618.35|14618.35|14618.35|14618.35|14618.35|14618.35|14618.35|14618.35|0
1642586450000|2022-01-19 10:00:50|14604.61|14604.61|14612.46|14612.46|14612.46|14612.46|14604.61|14604.61|0
1642586550000|2022-01-19 10:02:30|14614.42|14614.42|14618.35|14618.35|14618.35|14618.35|14614.42|14614.42|0
1642586600000|2022-01-19 10:03:20|14619.73|14619.73|14625.62|14625.62|14625.62|14625.62|14619.73|14619.73|0
1642586610000|2022-01-19 10:03:30|14629.55|14629.55|14629.55|14629.55|14629.55|14629.55|14629.55|14629.55|0
1642586640000|2022-01-19 10:04:00|14627.59|14627.59|14627.59|14627.59|14627.59|14627.59|14627.59|14627.59|0
1642586680000|2022-01-19 10:04:40|14633.47|14633.47|14631.51|14631.51|14633.47|14633.47|14631.51|14631.51|0
1642586690000|2022-01-19 10:04:50|14635.44|14635.44|14639.36|14639.36|14639.36|14639.36|14635.44|14635.44|0
1642586710000|2022-01-19 10:05:10|14640.75|14640.75|14639.48|14639.48|14641.44|14641.44|14639.48|14639.48|0
1642586720000|2022-01-19 10:05:20|14641.44|14641.44|14639.48|14639.48|14641.44|14641.44|14639.48|14639.48|0
1642586750000|2022-01-19 10:05:50|14643.4|14643.4|14643.4|14643.4|14643.4|14643.4|14643.4|14643.4|0
1642586760000|2022-01-19 10:06:00|14642.71|14642.71|14642.71|14642.71|14642.71|14642.71|14642.71|14642.71|0
1642586770000|2022-01-19 10:06:10|14642.02|14642.02|14642.02|14642.02|14643.4|14643.4|14642.02|14642.02|0
1642586790000|2022-01-19 10:06:30|14636.13|14636.13|14630.24|14630.24|14636.13|14636.13|14630.24|14630.24|0
1642586800000|2022-01-19 10:06:40|14624.35|14624.35|14632.61|14632.61|14632.61|14632.61|14624.35|14624.35|0
1642586820000|2022-01-19 10:07:00|14633.45|14633.45|14635.12|14635.12|14635.12|14635.12|14633.45|14633.45|0
1642586830000|2022-01-19 10:07:10|14633.03|14633.03|14632.34|14632.34|14633.03|14633.03|14632.34|14632.34|0
1642586850000|2022-01-19 10:07:30|14631.93|14631.93|14631.93|14631.93|14631.93|14631.93|14631.93|14631.93|0
1642586870000|2022-01-19 10:07:50|14633.31|14633.31|14633.31|14633.31|14633.31|14633.31|14633.31|14633.31|0
1642586880000|2022-01-19 10:08:00|14635.28|14635.28|14633.43|14633.43|14635.28|14635.28|14631.35|14631.35|0
1642586890000|2022-01-19 10:08:10|14635.5|14635.5|14637.59|14637.59|14637.59|14637.59|14635.5|14635.5|0
1642587000000|2022-01-19 10:10:00|14636.9|14636.9|14637.43|14637.43|14639.4|14639.4|14636.9|14636.9|0
1642587010000|2022-01-19 10:10:10|14639.83|14639.83|14639.83|14639.83|14639.83|14639.83|14639.83|14639.83|0
1642587040000|2022-01-19 10:10:40|14637.87|14637.87|14637.87|14637.87|14637.87|14637.87|14637.87|14637.87|0
1642587070000|2022-01-19 10:11:10|14633.94|14633.94|14633.94|14633.94|14633.94|14633.94|14633.94|14633.94|0
1642587080000|2022-01-19 10:11:20|14635.9|14635.9|14635.9|14635.9|14635.9|14635.9|14635.9|14635.9|0
1642587120000|2022-01-19 10:12:00|14634.52|14634.52|14634.52|14634.52|14634.52|14634.52|14634.52|14634.52|0
1642587130000|2022-01-19 10:12:10|14632.85|14632.85|14632.43|14632.43|14632.85|14632.85|14632.43|14632.43|0
1642587140000|2022-01-19 10:12:20|14631.04|14631.04|14631.74|14631.74|14631.74|14631.74|14631.04|14631.04|0
1642587150000|2022-01-19 10:12:30|14632.55|14632.55|14632.55|14632.55|14632.55|14632.55|14632.55|14632.55|0
1642587160000|2022-01-19 10:12:40|14628.63|14628.63|14630.59|14630.59|14630.59|14630.59|14628.63|14628.63|0
1642587180000|2022-01-19 10:13:00|14631.84|14631.84|14629.91|14629.91|14631.84|14631.84|14629.91|14629.91|0
1642587230000|2022-01-19 10:13:50|14630.72|14630.72|14630.72|14630.72|14630.72|14630.72|14630.72|14630.72|0
1642587240000|2022-01-19 10:14:00|14631.56|14631.56|14631.56|14631.56|14631.56|14631.56|14631.56|14631.56|0
1642587260000|2022-01-19 10:14:20|14633.52|14633.52|14633.52|14633.52|14633.52|14633.52|14633.52|14633.52|0
1642587280000|2022-01-19 10:14:40|14635.49|14635.49|14630.18|14630.18|14635.49|14635.49|14629.48|14629.48|0
1642587290000|2022-01-19 10:14:50|14628.79|14628.79|14630.18|14630.18|14630.18|14630.18|14628.79|14628.79|0
1642587300000|2022-01-19 10:15:00|14629.48|14629.48|14629.48|14629.48|14629.48|14629.48|14629.48|14629.48|0
1642587330000|2022-01-19 10:15:30|14633.41|14633.41|14633.41|14633.41|14633.41|14633.41|14633.41|14633.41|0
1642587390000|2022-01-19 10:16:30|14635.37|14635.37|14635.37|14635.37|14635.37|14635.37|14635.37|14635.37|0
1642587410000|2022-01-19 10:16:50|14633.99|14633.99|14633.99|14633.99|14633.99|14633.99|14633.99|14633.99|0
1642587420000|2022-01-19 10:17:00|14634.68|14634.68|14634.68|14634.68|14634.68|14634.68|14634.68|14634.68|0
1642587460000|2022-01-19 10:17:40|14635.21|14635.21|14635.21|14635.21|14635.21|14635.21|14635.21|14635.21|0
1642587470000|2022-01-19 10:17:50|14635.91|14635.91|14635.91|14635.91|14635.91|14635.91|14635.91|14635.91|0
1642587500000|2022-01-19 10:18:20|14637.87|14637.87|14632.67|14632.67|14637.87|14637.87|14632.67|14632.67|0
1642587520000|2022-01-19 10:18:40|14630.71|14630.71|14630.71|14630.71|14630.71|14630.71|14630.71|14630.71|0
1642587600000|2022-01-19 10:20:00|14631.4|14631.4|14631.4|14631.4|14631.4|14631.4|14631.4|14631.4|0
1642587670000|2022-01-19 10:21:10|14632.79|14632.79|14632.09|14632.09|14632.79|14632.79|14632.09|14632.09|0
1642587680000|2022-01-19 10:21:20|14626.2|14626.2|14626.2|14626.2|14626.2|14626.2|14626.2|14626.2|0
1642587710000|2022-01-19 10:21:50|14624.24|14624.24|14624.24|14624.24|14624.24|14624.24|14624.24|14624.24|0
1642587740000|2022-01-19 10:22:20|14628.17|14628.17|14628.04|14628.04|14630.13|14630.13|14628.04|14628.04|0
1642587790000|2022-01-19 10:23:10|14630.12|14630.12|14628.73|14628.73|14630.12|14630.12|14628.73|14628.73|0
1642587820000|2022-01-19 10:23:40|14631.5|14631.5|14631.5|14631.5|14631.5|14631.5|14631.5|14631.5|0
1642587840000|2022-01-19 10:24:00|14630.81|14630.81|14630.81|14630.81|14630.81|14630.81|14630.81|14630.81|0
1642587850000|2022-01-19 10:24:10|14632.77|14632.77|14632.77|14632.77|14632.77|14632.77|14632.77|14632.77|0
1642587860000|2022-01-19 10:24:20|14634.74|14634.74|14634.74|14634.74|14634.74|14634.74|14634.74|14634.74|0
1642587890000|2022-01-19 10:24:50|14632.77|14632.77|14632.77|14632.77|14632.77|14632.77|14632.77|14632.77|0
1642587900000|2022-01-19 10:25:00|14634.86|14634.86|14634.86|14634.86|14634.86|14634.86|14634.86|14634.86|0
1642587930000|2022-01-19 10:25:30|14636.83|14636.83|14636.83|14636.83|14636.83|14636.83|14636.83|14636.83|0
1642587940000|2022-01-19 10:25:40|14632.9|14632.9|14639.01|14639.01|14639.01|14639.01|14632.9|14632.9|0
1642587950000|2022-01-19 10:25:50|14640.4|14640.4|14639.01|14639.01|14640.4|14640.4|14639.01|14639.01|0
1642587960000|2022-01-19 10:26:00|14637.82|14637.82|14637.82|14637.82|14637.82|14637.82|14637.82|14637.82|0
1642587990000|2022-01-19 10:26:30|14635.85|14635.85|14630.32|14630.32|14635.85|14635.85|14630.32|14630.32|0
1642588000000|2022-01-19 10:26:40|14631.7|14631.7|14633.09|14633.09|14633.09|14633.09|14631.7|14631.7|0
1642588070000|2022-01-19 10:27:50|14634.47|14634.47|14634.47|14634.47|14634.47|14634.47|14634.47|14634.47|0
1642588130000|2022-01-19 10:28:50|14628.58|14628.58|14627.89|14627.89|14628.58|14628.58|14627.89|14627.89|0
1642588140000|2022-01-19 10:29:00|14628.58|14628.58|14628.58|14628.58|14628.58|14628.58|14628.58|14628.58|0
1642588200000|2022-01-19 10:30:00|14628.05|14628.05|14628.05|14628.05|14628.05|14628.05|14628.05|14628.05|0
1642588210000|2022-01-19 10:30:10|14614.31|14614.31|14608.42|14608.42|14614.31|14614.31|14608.42|14608.42|0
1642588250000|2022-01-19 10:30:50|14612.34|14612.34|14614.79|14614.79|14614.79|14614.79|14612.34|14612.34|0
1642588260000|2022-01-19 10:31:00|14618.72|14618.72|14623.46|14623.46|14623.46|14623.46|14618.72|14618.72|0
1642588270000|2022-01-19 10:31:10|14625.43|14625.43|14625.43|14625.43|14625.43|14625.43|14625.43|14625.43|0
1642588350000|2022-01-19 10:32:30|14627.39|14627.39|14623.46|14623.46|14627.39|14627.39|14623.46|14623.46|0
1642588370000|2022-01-19 10:32:50|14622.08|14622.08|14622.08|14622.08|14622.08|14622.08|14621.39|14621.39|0
1642588430000|2022-01-19 10:33:50|14614.23|14614.23|14608.34|14608.34|14614.23|14614.23|14604.41|14604.41|0
1642588450000|2022-01-19 10:34:10|14607.64|14607.64|14607.64|14607.64|14607.64|14607.64|14607.64|14607.64|0
1642588480000|2022-01-19 10:34:40|14605.68|14605.68|14605.68|14605.68|14605.68|14605.68|14605.68|14605.68|0
1642588490000|2022-01-19 10:34:50|14604.99|14604.99|14604.99|14604.99|14604.99|14604.99|14604.99|14604.99|0
1642588530000|2022-01-19 10:35:30|14606.37|14606.37|14606.37|14606.37|14606.37|14606.37|14606.37|14606.37|0
1642588570000|2022-01-19 10:36:10|14600.48|14600.48|14602.45|14602.45|14602.45|14602.45|14600.48|14600.48|0
1642588580000|2022-01-19 10:36:20|14600.05|14600.05|14600.05|14600.05|14600.05|14600.05|14600.05|14600.05|0
1642588600000|2022-01-19 10:36:40|14596.13|14596.13|14596.13|14596.13|14596.13|14596.13|14596.13|14596.13|0
1642588640000|2022-01-19 10:37:20|14586.31|14586.31|14584.35|14584.35|14586.31|14586.31|14582.38|14582.38|0
1642588650000|2022-01-19 10:37:30|14586.31|14586.31|14586.31|14586.31|14586.31|14586.31|14586.31|14586.31|0
1642588660000|2022-01-19 10:37:40|14590.24|14590.24|14598.09|14598.09|14598.09|14598.09|14590.24|14590.24|0
1642588700000|2022-01-19 10:38:20|14594.16|14594.16|14594.16|14594.16|14594.16|14594.16|14594.16|14594.16|0
1642588710000|2022-01-19 10:38:30|14590.24|14590.24|14590.24|14590.24|14590.24|14590.24|14590.24|14590.24|0
1642588730000|2022-01-19 10:38:50|14592.2|14592.2|14592.2|14592.2|14592.2|14592.2|14592.2|14592.2|0
1642588740000|2022-01-19 10:39:00|14590.24|14590.24|14590.24|14590.24|14590.24|14590.24|14590.24|14590.24|0
1642588780000|2022-01-19 10:39:40|14588.27|14588.27|14588.27|14588.27|14588.27|14588.27|14588.27|14588.27|0
1642588800000|2022-01-19 10:40:00|14587.08|14587.08|14587.08|14587.08|14587.08|14587.08|14587.08|14587.08|0
1642588810000|2022-01-19 10:40:10|14585.69|14585.69|14584.49|14584.49|14585.69|14585.69|14584.49|14584.49|0
1642588870000|2022-01-19 10:41:10|14583.29|14583.29|14583.29|14583.29|14583.29|14583.29|14583.29|14583.29|0
1642588920000|2022-01-19 10:42:00|14582.89|14582.89|14582.19|14582.19|14582.89|14582.89|14582.19|14582.19|0
1642588930000|2022-01-19 10:42:10|14580.23|14580.23|14588.08|14588.08|14588.08|14588.08|14580.23|14580.23|0
1642588940000|2022-01-19 10:42:20|14587.25|14587.25|14587.67|14587.67|14587.67|14587.67|14587.25|14587.25|0
1642588980000|2022-01-19 10:43:00|14588.86|14588.86|14588.86|14588.86|14588.86|14588.86|14588.86|14588.86|0
1642588990000|2022-01-19 10:43:10|14594.75|14594.75|14590.83|14590.83|14594.75|14594.75|14590.83|14590.83|0
1642589000000|2022-01-19 10:43:20|14594.75|14594.75|14594.75|14594.75|14594.75|14594.75|14594.75|14594.75|0
1642589070000|2022-01-19 10:44:30|14596.72|14596.72|14600.64|14600.64|14600.64|14600.64|14596.72|14596.72|0
1642589080000|2022-01-19 10:44:40|14601.17|14601.17|14600.77|14600.77|14601.17|14601.17|14600.77|14600.77|0
1642589100000|2022-01-19 10:45:00|14601.96|14601.96|14607.85|14607.85|14607.85|14607.85|14601.96|14601.96|0
1642589170000|2022-01-19 10:46:10|14601.96|14601.96|14601.96|14601.96|14601.96|14601.96|14601.96|14601.96|0
1642589180000|2022-01-19 10:46:20|14602.66|14602.66|14601.96|14601.96|14602.66|14602.66|14601.96|14601.96|0
1642589190000|2022-01-19 10:46:30|14603.93|14603.93|14605.89|14605.89|14605.89|14605.89|14603.93|14603.93|0
1642589200000|2022-01-19 10:46:40|14607.97|14607.97|14613.28|14613.28|14613.28|14613.28|14607.97|14607.97|0
1642589230000|2022-01-19 10:47:10|14614.66|14614.66|14614.66|14614.66|14614.66|14614.66|14614.66|14614.66|0
1642589260000|2022-01-19 10:47:40|14616.05|14616.05|14616.05|14616.05|14616.05|14616.05|14616.05|14616.05|0
1642589270000|2022-01-19 10:47:50|14617.43|14617.43|14621.36|14621.36|14621.36|14621.36|14617.43|14617.43|0
1642589320000|2022-01-19 10:48:40|14617.43|14617.43|14617.43|14617.43|14617.43|14617.43|14617.43|14617.43|0
1642589330000|2022-01-19 10:48:50|14619.39|14619.39|14619.39|14619.39|14619.39|14619.39|14619.39|14619.39|0
1642589360000|2022-01-19 10:49:20|14620.59|14620.59|14622.55|14622.55|14622.55|14622.55|14620.59|14620.59|0
1642589410000|2022-01-19 10:50:10|14618.63|14618.63|14618.63|14618.63|14618.63|14618.63|14618.63|14618.63|0
1642589420000|2022-01-19 10:50:20|14616.67|14616.67|14616.67|14616.67|14616.67|14616.67|14616.67|14616.67|0
1642589480000|2022-01-19 10:51:20|14617.73|14617.73|14617.73|14617.73|14617.73|14617.73|14617.73|14617.73|0
1642589490000|2022-01-19 10:51:30|14618.99|14618.99|14618.99|14618.99|14618.99|14618.99|14618.99|14618.99|0
1642589520000|2022-01-19 10:52:00|14615.06|14615.06|14615.06|14615.06|14615.06|14615.06|14615.06|14615.06|0
1642589530000|2022-01-19 10:52:10|14613.1|14613.1|14613.1|14613.1|14613.1|14613.1|14613.1|14613.1|0
1642589550000|2022-01-19 10:52:30|14617.02|14617.02|14617.02|14617.02|14617.02|14617.02|14617.02|14617.02|0
1642589560000|2022-01-19 10:52:40|14615.06|14615.06|14615.06|14615.06|14615.06|14615.06|14615.06|14615.06|0
1642589600000|2022-01-19 10:53:20|14613.1|14613.1|14613.1|14613.1|14613.1|14613.1|14613.1|14613.1|0
1642589690000|2022-01-19 10:54:50|14617.02|14617.02|14617.02|14617.02|14617.02|14617.02|14617.02|14617.02|0
1642589780000|2022-01-19 10:56:20|14617.84|14617.84|14617.84|14617.84|14617.84|14617.84|14617.84|14617.84|0
1642589810000|2022-01-19 10:56:50|14613.91|14613.91|14613.91|14613.91|14613.91|14613.91|14613.91|14613.91|0
1642589820000|2022-01-19 10:57:00|14611.95|14611.95|14611.95|14611.95|14611.95|14611.95|14611.95|14611.95|0
1642589830000|2022-01-19 10:57:10|14608.02|14608.02|14606.06|14606.06|14608.02|14608.02|14606.06|14606.06|0
1642589970000|2022-01-19 10:59:30|14606.47|14606.47|14606.47|14606.47|14606.47|14606.47|14606.47|14606.47|0
1642589980000|2022-01-19 10:59:40|14602.54|14602.54|14606.47|14606.47|14606.47|14606.47|14602.54|14602.54|0
1642589990000|2022-01-19 10:59:50|14607|14607|14607|14607|14607|14607|14607|14607|0
1642590060000|2022-01-19 11:01:00|14603.08|14603.08|14603.08|14603.08|14603.08|14603.08|14603.08|14603.08|0
1642590070000|2022-01-19 11:01:10|14604.46|14604.46|14602.5|14602.5|14604.46|14604.46|14602.5|14602.5|0
1642590110000|2022-01-19 11:01:50|14603.88|14603.88|14603.88|14603.88|14603.88|14603.88|14603.88|14603.88|0
1642590210000|2022-01-19 11:03:30|14609.77|14609.77|14609.77|14609.77|14609.77|14609.77|14609.77|14609.77|0
1642590220000|2022-01-19 11:03:40|14610.19|14610.19|14610.19|14610.19|14610.19|14610.19|14610.19|14610.19|0
1642590230000|2022-01-19 11:03:50|14616.08|14616.08|14616.08|14616.08|14616.08|14616.08|14616.08|14616.08|0
1642590250000|2022-01-19 11:04:10|14614.11|14614.11|14614.11|14614.11|14614.11|14614.11|14614.11|14614.11|0
1642590310000|2022-01-19 11:05:10|14612.52|14612.52|14612.52|14612.52|14612.52|14612.52|14612.52|14612.52|0
1642590390000|2022-01-19 11:06:30|14616.44|14616.44|14616.44|14616.44|14616.44|14616.44|14616.44|14616.44|0
1642590400000|2022-01-19 11:06:40|14613.67|14613.67|14615.64|14615.64|14615.64|14615.64|14613.67|14613.67|0
1642590420000|2022-01-19 11:07:00|14618.03|14618.03|14618.03|14618.03|14618.03|14618.03|14618.03|14618.03|0
1642590430000|2022-01-19 11:07:10|14625.88|14625.88|14623.92|14623.92|14625.88|14625.88|14623.92|14623.92|0
1642590480000|2022-01-19 11:08:00|14623.39|14623.39|14620.85|14620.85|14623.39|14623.39|14620.85|14620.85|0
1642590490000|2022-01-19 11:08:10|14616.92|14616.92|14616.92|14616.92|14616.92|14616.92|14616.92|14616.92|0
1642590610000|2022-01-19 11:10:10|14615.54|14615.54|14613.86|14613.86|14615.54|14615.54|14613.86|14613.86|0
1642590630000|2022-01-19 11:10:30|14617.79|14617.79|14619.75|14619.75|14621.72|14621.72|14617.79|14617.79|0
1642590690000|2022-01-19 11:11:30|14620.17|14620.17|14622.94|14622.94|14622.94|14622.94|14620.17|14620.17|0
1642590740000|2022-01-19 11:12:20|14621.74|14621.74|14619.35|14619.35|14621.74|14621.74|14619.35|14619.35|0
1642590800000|2022-01-19 11:13:20|14623.27|14623.27|14623.27|14623.27|14623.27|14623.27|14623.27|14623.27|0
1642590810000|2022-01-19 11:13:30|14624.66|14624.66|14626.04|14626.04|14626.04|14626.04|14624.66|14624.66|0
1642590830000|2022-01-19 11:13:50|14625.2|14625.2|14625.2|14625.2|14625.2|14625.2|14625.2|14625.2|0
1642590840000|2022-01-19 11:14:00|14626.59|14626.59|14626.59|14626.59|14626.59|14626.59|14626.59|14626.59|0
1642590850000|2022-01-19 11:14:10|14627.97|14627.97|14629.36|14629.36|14629.36|14629.36|14627.97|14627.97|0
1642590860000|2022-01-19 11:14:20|14631.32|14631.32|14631.32|14631.32|14631.32|14631.32|14631.32|14631.32|0
1642590870000|2022-01-19 11:14:30|14632.92|14632.92|14632.92|14632.92|14632.92|14632.92|14632.92|14632.92|0
1642590890000|2022-01-19 11:14:50|14631.54|14631.54|14631.54|14631.54|14631.54|14631.54|14631.54|14631.54|0
1642590920000|2022-01-19 11:15:20|14637.42|14637.42|14630.73|14630.73|14637.42|14637.42|14630.73|14630.73|0
1642591020000|2022-01-19 11:17:00|14631.14|14631.14|14631.95|14631.95|14631.95|14631.95|14631.14|14631.14|0
1642591030000|2022-01-19 11:17:10|14639.81|14639.81|14639.81|14639.81|14639.81|14639.81|14639.81|14639.81|0
1642591040000|2022-01-19 11:17:20|14639.4|14639.4|14639.4|14639.4|14639.4|14639.4|14639.4|14639.4|0
1642591050000|2022-01-19 11:17:30|14637.44|14637.44|14637.44|14637.44|14637.44|14637.44|14637.44|14637.44|0
1642591060000|2022-01-19 11:17:40|14641.36|14641.36|14641.36|14641.36|14641.36|14641.36|14641.36|14641.36|0
1642591080000|2022-01-19 11:18:00|14644.96|14644.96|14644.96|14644.96|14644.96|14644.96|14644.96|14644.96|0
1642591090000|2022-01-19 11:18:10|14642.19|14642.19|14642.19|14642.19|14642.19|14642.19|14642.19|14642.19|0
1642591110000|2022-01-19 11:18:30|14640.8|14640.8|14640.22|14640.22|14642.19|14642.19|14640.22|14640.22|0
1642591170000|2022-01-19 11:19:30|14642.19|14642.19|14642.19|14642.19|14642.19|14642.19|14642.19|14642.19|0
1642591230000|2022-01-19 11:20:30|14640.22|14640.22|14638.26|14638.26|14640.22|14640.22|14638.26|14638.26|0
1642591260000|2022-01-19 11:21:00|14640.22|14640.22|14640.22|14640.22|14640.22|14640.22|14640.22|14640.22|0
1642591280000|2022-01-19 11:21:20|14638.26|14638.26|14638.26|14638.26|14638.26|14638.26|14638.26|14638.26|0
1642591290000|2022-01-19 11:21:30|14636.3|14636.3|14636.3|14636.3|14636.3|14636.3|14636.3|14636.3|0
1642591300000|2022-01-19 11:21:40|14637.36|14637.36|14628.08|14628.08|14637.9|14637.9|14628.08|14628.08|0
1642591340000|2022-01-19 11:22:20|14629.15|14629.15|14629.15|14629.15|14629.15|14629.15|14629.15|14629.15|0
1642591360000|2022-01-19 11:22:40|14630.53|14630.53|14630.53|14630.53|14630.53|14630.53|14630.53|14630.53|0
1642591370000|2022-01-19 11:22:50|14631.79|14631.79|14630.95|14630.95|14631.79|14631.79|14630.95|14630.95|0
1642591380000|2022-01-19 11:23:00|14628.18|14628.18|14629.44|14629.44|14629.44|14629.44|14628.18|14628.18|0
1642591390000|2022-01-19 11:23:10|14628.6|14628.6|14628.6|14628.6|14628.6|14628.6|14628.6|14628.6|0
1642591400000|2022-01-19 11:23:20|14629.85|14629.85|14629.85|14629.85|14629.85|14629.85|14629.85|14629.85|0
1642591460000|2022-01-19 11:24:20|14631.24|14631.24|14631.24|14631.24|14631.24|14631.24|14631.24|14631.24|0
1642591470000|2022-01-19 11:24:30|14631.66|14631.66|14631.66|14631.66|14631.66|14631.66|14631.66|14631.66|0
1642591490000|2022-01-19 11:24:50|14632.07|14632.07|14622.26|14622.26|14632.07|14632.07|14622.26|14622.26|0
1642591500000|2022-01-19 11:25:00|14620.3|14620.3|14619.88|14619.88|14620.3|14620.3|14619.88|14619.88|0
1642591520000|2022-01-19 11:25:20|14621.26|14621.26|14621.26|14621.26|14621.26|14621.26|14621.26|14621.26|0
1642591540000|2022-01-19 11:25:40|14613.41|14613.41|14617.34|14617.34|14619.3|14619.3|14613.41|14613.41|0
1642591560000|2022-01-19 11:26:00|14618.4|14618.4|14619.24|14619.24|14619.24|14619.24|14618.4|14618.4|0
1642591570000|2022-01-19 11:26:10|14615.31|14615.31|14611.39|14611.39|14615.31|14615.31|14611.39|14611.39|0
1642591630000|2022-01-19 11:27:10|14613.35|14613.35|14613.35|14613.35|14613.35|14613.35|14613.35|14613.35|0
1642591640000|2022-01-19 11:27:20|14613.77|14613.77|14613.77|14613.77|14613.77|14613.77|14613.77|14613.77|0
1642591770000|2022-01-19 11:29:30|14607.88|14607.88|14607.88|14607.88|14607.88|14607.88|14605.91|14605.91|0
1642591800000|2022-01-19 11:30:00|14608.29|14608.29|14609.1|14609.1|14609.1|14609.1|14608.29|14608.29|0
1642591860000|2022-01-19 11:31:00|14608.29|14608.29|14608.29|14608.29|14608.29|14608.29|14608.29|14608.29|0
1642591890000|2022-01-19 11:31:30|14609.67|14609.67|14609.67|14609.67|14609.67|14609.67|14609.67|14609.67|0
1642591910000|2022-01-19 11:31:50|14607.71|14607.71|14605.74|14605.74|14607.71|14607.71|14605.74|14605.74|0
1642591960000|2022-01-19 11:32:40|14605.33|14605.33|14604.91|14604.91|14605.33|14605.33|14604.91|14604.91|0
1642591970000|2022-01-19 11:32:50|14605.97|14605.97|14605.97|14605.97|14605.97|14605.97|14605.97|14605.97|0
1642591990000|2022-01-19 11:33:10|14607.23|14607.23|14607.23|14607.23|14607.23|14607.23|14607.23|14607.23|0
1642592020000|2022-01-19 11:33:40|14609.19|14609.19|14603.3|14603.3|14609.19|14609.19|14603.3|14603.3|0
1642592030000|2022-01-19 11:33:50|14595.45|14595.45|14595.45|14595.45|14595.45|14595.45|14595.45|14595.45|0
1642592040000|2022-01-19 11:34:00|14599.38|14599.38|14599.38|14599.38|14599.38|14599.38|14599.38|14599.38|0
1642592090000|2022-01-19 11:34:50|14595.45|14595.45|14595.45|14595.45|14595.45|14595.45|14595.45|14595.45|0
1642592100000|2022-01-19 11:35:00|14594.61|14594.61|14594.61|14594.61|14594.61|14594.61|14594.61|14594.61|0
1642592110000|2022-01-19 11:35:10|14592.65|14592.65|14592.65|14592.65|14592.65|14592.65|14592.65|14592.65|0
1642592140000|2022-01-19 11:35:40|14588.73|14588.73|14590.86|14590.86|14590.86|14590.86|14588.73|14588.73|0
1642592200000|2022-01-19 11:36:40|14590.44|14590.44|14590.44|14590.44|14590.44|14590.44|14590.44|14590.44|0
1642592210000|2022-01-19 11:36:50|14591.82|14591.82|14591.82|14591.82|14591.82|14591.82|14591.82|14591.82|0
1642592220000|2022-01-19 11:37:00|14583.97|14583.97|14583.97|14583.97|14583.97|14583.97|14583.97|14583.97|0
1642592260000|2022-01-19 11:37:40|14586.1|14586.1|14586.1|14586.1|14586.1|14586.1|14586.1|14586.1|0
1642592300000|2022-01-19 11:38:20|14584.14|14584.14|14578.25|14578.25|14584.14|14584.14|14578.25|14578.25|0
1642592310000|2022-01-19 11:38:30|14574.33|14574.33|14574.33|14574.33|14574.33|14574.33|14574.33|14574.33|0
1642592320000|2022-01-19 11:38:40|14576.29|14576.29|14576.29|14576.29|14576.29|14576.29|14576.29|14576.29|0
1642592350000|2022-01-19 11:39:10|14577.51|14577.51|14577.51|14577.51|14577.51|14577.51|14577.51|14577.51|0
1642592360000|2022-01-19 11:39:20|14577.92|14577.92|14577.92|14577.92|14577.92|14577.92|14577.92|14577.92|0
1642592370000|2022-01-19 11:39:30|14578.99|14578.99|14578.99|14578.99|14578.99|14578.99|14578.99|14578.99|0
1642592390000|2022-01-19 11:39:50|14571.14|14571.14|14567.21|14567.21|14571.14|14571.14|14567.21|14567.21|0
1642592400000|2022-01-19 11:40:00|14567.9|14567.9|14567.9|14567.9|14567.9|14567.9|14567.9|14567.9|0
1642592410000|2022-01-19 11:40:10|14563.98|14563.98|14569.87|14569.87|14569.87|14569.87|14563.98|14563.98|0
1642592480000|2022-01-19 11:41:20|14570.56|14570.56|14571.94|14571.94|14571.94|14571.94|14570.56|14570.56|0
1642592520000|2022-01-19 11:42:00|14573.33|14573.33|14571.94|14571.94|14573.33|14573.33|14571.94|14571.94|0
1642592540000|2022-01-19 11:42:20|14573.33|14573.33|14573.33|14573.33|14573.33|14573.33|14573.33|14573.33|0
1642592590000|2022-01-19 11:43:10|14577.25|14577.25|14577.25|14577.25|14577.25|14577.25|14577.25|14577.25|0
1642592600000|2022-01-19 11:43:20|14581.18|14581.18|14585.1|14585.1|14585.1|14585.1|14581.18|14581.18|0
1642592620000|2022-01-19 11:43:40|14590.99|14590.99|14590.99|14590.99|14590.99|14590.99|14590.99|14590.99|0
1642592650000|2022-01-19 11:44:10|14592.19|14592.19|14592.19|14592.19|14592.19|14592.19|14592.19|14592.19|0
1642592680000|2022-01-19 11:44:40|14590.23|14590.23|14590.23|14590.23|14590.23|14590.23|14590.23|14590.23|0
1642592710000|2022-01-19 11:45:10|14591.06|14591.06|14591.06|14591.06|14591.06|14591.06|14591.06|14591.06|0
1642592740000|2022-01-19 11:45:40|14589.68|14589.68|14589.68|14589.68|14589.68|14589.68|14589.68|14589.68|0
1642592770000|2022-01-19 11:46:10|14592.88|14592.88|14591.28|14591.28|14592.88|14592.88|14591.28|14591.28|0
1642592810000|2022-01-19 11:46:50|14592.12|14592.12|14591.7|14591.7|14592.12|14592.12|14591.7|14591.7|0
1642592830000|2022-01-19 11:47:10|14593.3|14593.3|14593.3|14593.3|14593.3|14593.3|14593.3|14593.3|0
1642592840000|2022-01-19 11:47:20|14592.76|14592.76|14592.76|14592.76|14592.76|14592.76|14592.76|14592.76|0
1642592890000|2022-01-19 11:48:10|14594.9|14594.9|14595.43|14595.43|14595.43|14595.43|14594.9|14594.9|0
1642592950000|2022-01-19 11:49:10|14597.03|14597.03|14597.03|14597.03|14597.03|14597.03|14597.03|14597.03|0
1642593030000|2022-01-19 11:50:30|14604.88|14604.88|14605.3|14605.3|14605.3|14605.3|14604.88|14604.88|0
1642593040000|2022-01-19 11:50:40|14606.12|14606.12|14608.88|14608.88|14608.88|14608.88|14606.12|14606.12|0
1642593050000|2022-01-19 11:50:50|14609.29|14609.29|14610.13|14610.13|14610.13|14610.13|14609.29|14609.29|0
1642593110000|2022-01-19 11:51:50|14608.74|14608.74|14608.74|14608.74|14608.74|14608.74|14608.74|14608.74|0
1642593130000|2022-01-19 11:52:10|14610.13|14610.13|14610.13|14610.13|14610.13|14610.13|14610.13|14610.13|0
1642593150000|2022-01-19 11:52:30|14610.96|14610.96|14609.29|14609.29|14610.96|14610.96|14609.29|14609.29|0
1642593210000|2022-01-19 11:53:30|14609.83|14609.83|14609.41|14609.41|14609.83|14609.83|14609.41|14609.41|0
1642593290000|2022-01-19 11:54:50|14608.34|14608.34|14608.34|14608.34|14608.34|14608.34|14608.34|14608.34|0
1642593330000|2022-01-19 11:55:30|14608.87|14608.87|14608.87|14608.87|14608.87|14608.87|14608.87|14608.87|0
1642593340000|2022-01-19 11:55:40|14607.81|14607.81|14607.81|14607.81|14607.81|14607.81|14607.81|14607.81|0
1642593360000|2022-01-19 11:56:00|14609.77|14609.77|14609.77|14609.77|14609.77|14609.77|14609.77|14609.77|0
1642593420000|2022-01-19 11:57:00|14607.81|14607.81|14607.81|14607.81|14607.81|14607.81|14607.81|14607.81|0
1642593430000|2022-01-19 11:57:10|14607.39|14607.39|14607.81|14607.81|14607.81|14607.81|14607.39|14607.39|0
1642593450000|2022-01-19 11:57:30|14608.87|14608.87|14608.87|14608.87|14608.87|14608.87|14607.27|14607.27|0
1642593470000|2022-01-19 11:57:50|14607.27|14607.27|14607.27|14607.27|14608.34|14608.34|14607.27|14607.27|0
1642593530000|2022-01-19 11:58:50|14606.44|14606.44|14608.4|14608.4|14608.4|14608.4|14606.44|14606.44|0
1642593540000|2022-01-19 11:59:00|14607.57|14607.57|14610.55|14610.55|14610.55|14610.55|14607.57|14607.57|0
1642593550000|2022-01-19 11:59:10|14608.95|14608.95|14608.95|14608.95|14608.95|14608.95|14608.95|14608.95|0
1642593560000|2022-01-19 11:59:20|14610.55|14610.55|14610.55|14610.55|14610.55|14610.55|14610.55|14610.55|0
1642593570000|2022-01-19 11:59:30|14608.59|14608.59|14608.59|14608.59|14608.59|14608.59|14608.59|14608.59|0
1642593600000|2022-01-19 12:00:00|14607.2|14607.2|14607.2|14607.2|14607.2|14607.2|14607.2|14607.2|0
1642593620000|2022-01-19 12:00:20|14608.27|14608.27|14606.67|14606.67|14608.27|14608.27|14606.67|14606.67|0
1642593720000|2022-01-19 12:02:00|14607.2|14607.2|14606.67|14606.67|14607.2|14607.2|14606.67|14606.67|0
1642593750000|2022-01-19 12:02:30|14610.6|14610.6|14618.45|14618.45|14618.45|14618.45|14610.6|14610.6|0
1642593810000|2022-01-19 12:03:30|14624.34|14624.34|14624.34|14624.34|14624.34|14624.34|14624.34|14624.34|0
1642593820000|2022-01-19 12:03:40|14620.41|14620.41|14620.41|14620.41|14620.41|14620.41|14620.41|14620.41|0
1642593830000|2022-01-19 12:03:50|14620.94|14620.94|14620.94|14620.94|14620.94|14620.94|14620.94|14620.94|0
1642593850000|2022-01-19 12:04:10|14624.87|14624.87|14624.87|14624.87|14624.87|14624.87|14624.87|14624.87|0
1642593860000|2022-01-19 12:04:20|14625.94|14625.94|14624.87|14624.87|14625.94|14625.94|14624.34|14624.34|0
1642593960000|2022-01-19 12:06:00|14622.91|14622.91|14622.91|14622.91|14622.91|14622.91|14622.91|14622.91|0
1642593980000|2022-01-19 12:06:20|14624.51|14624.51|14626.11|14626.11|14626.11|14626.11|14624.51|14624.51|0
1642594020000|2022-01-19 12:07:00|14627.7|14627.7|14631.63|14631.63|14631.63|14631.63|14627.7|14627.7|0
1642594060000|2022-01-19 12:07:40|14627.7|14627.7|14627.7|14627.7|14627.7|14627.7|14627.7|14627.7|0
1642594090000|2022-01-19 12:08:10|14628.24|14628.24|14625.57|14625.57|14628.6|14628.6|14625.57|14625.57|0
1642594110000|2022-01-19 12:08:30|14625.04|14625.04|14623.97|14623.97|14625.36|14625.36|14623.97|14623.97|0
1642594200000|2022-01-19 12:10:00|14625.36|14625.36|14625.36|14625.36|14625.36|14625.36|14625.36|14625.36|0
1642594230000|2022-01-19 12:10:30|14627.49|14627.49|14627.49|14627.49|14627.49|14627.49|14627.49|14627.49|0
1642594310000|2022-01-19 12:11:50|14630.26|14630.26|14630.26|14630.26|14630.26|14630.26|14630.26|14630.26|0
1642594350000|2022-01-19 12:12:30|14636.15|14636.15|14636.15|14636.15|14636.15|14636.15|14636.15|14636.15|0
1642594370000|2022-01-19 12:12:50|14638.81|14638.81|14638.81|14638.81|14638.81|14638.81|14638.81|14638.81|0
1642594430000|2022-01-19 12:13:50|14640.78|14640.78|14640.78|14640.78|14640.78|14640.78|14640.78|14640.78|0
1642594450000|2022-01-19 12:14:10|14636.85|14636.85|14636.03|14636.03|14636.85|14636.85|14635.63|14635.63|0
1642594460000|2022-01-19 12:14:20|14637.42|14637.42|14637.42|14637.42|14637.42|14637.42|14637.42|14637.42|0
1642594500000|2022-01-19 12:15:00|14635.82|14635.82|14636.76|14636.76|14636.76|14636.76|14635.82|14635.82|0
1642594560000|2022-01-19 12:16:00|14638.72|14638.72|14638.72|14638.72|14638.72|14638.72|14638.72|14638.72|0
1642594620000|2022-01-19 12:17:00|14637.34|14637.34|14637.34|14637.34|14637.34|14637.34|14637.34|14637.34|0
1642594630000|2022-01-19 12:17:10|14633.41|14633.41|14626.09|14626.09|14633.41|14633.41|14626.09|14626.09|0
1642594640000|2022-01-19 12:17:20|14625.69|14625.69|14625.69|14625.69|14625.69|14625.69|14625.69|14625.69|0
1642594650000|2022-01-19 12:17:30|14629.61|14629.61|14629.97|14629.97|14631.57|14631.57|14629.61|14629.61|0
1642594700000|2022-01-19 12:18:20|14628.01|14628.01|14629.4|14629.4|14629.4|14629.4|14628.01|14628.01|0
1642594860000|2022-01-19 12:21:00|14627.72|14627.72|14627.72|14627.72|14627.72|14627.72|14627.72|14627.72|0
1642594930000|2022-01-19 12:22:10|14629.69|14629.69|14631.65|14631.65|14631.65|14631.65|14629.69|14629.69|0
1642595000000|2022-01-19 12:23:20|14629.69|14629.69|14629.69|14629.69|14629.69|14629.69|14629.69|14629.69|0
1642595040000|2022-01-19 12:24:00|14631.07|14631.07|14631.07|14631.07|14631.07|14631.07|14631.07|14631.07|0
1642595070000|2022-01-19 12:24:30|14636.96|14636.96|14636.96|14636.96|14636.96|14636.96|14636.96|14636.96|0
1642595080000|2022-01-19 12:24:40|14638.92|14638.92|14638.92|14638.92|14638.92|14638.92|14638.92|14638.92|0
1642595180000|2022-01-19 12:26:20|14640.52|14640.52|14640.52|14640.52|14640.52|14640.52|14640.52|14640.52|0
1642595190000|2022-01-19 12:26:30|14642.49|14642.49|14642.49|14642.49|14642.49|14642.49|14642.49|14642.49|0
1642595300000|2022-01-19 12:28:20|14636.6|14636.6|14633.51|14633.51|14636.6|14636.6|14632.67|14632.67|0
1642595310000|2022-01-19 12:28:30|14632.12|14632.12|14632.12|14632.12|14632.12|14632.12|14632.12|14632.12|0
1642595340000|2022-01-19 12:29:00|14638.01|14638.01|14634.09|14634.09|14638.01|14638.01|14634.09|14634.09|0
1642595400000|2022-01-19 12:30:00|14635.47|14635.47|14635.47|14635.47|14635.47|14635.47|14635.47|14635.47|0
1642595420000|2022-01-19 12:30:20|14632.7|14632.7|14631.32|14631.32|14632.7|14632.7|14631.32|14631.32|0
1642595430000|2022-01-19 12:30:30|14635.24|14635.24|14635.24|14635.24|14635.24|14635.24|14635.24|14635.24|0
1642595460000|2022-01-19 12:31:00|14643.1|14643.1|14643.1|14643.1|14643.1|14643.1|14643.1|14643.1|0
1642595470000|2022-01-19 12:31:10|14644.48|14644.48|14644.48|14644.48|14644.48|14644.48|14644.48|14644.48|0
1642595490000|2022-01-19 12:31:30|14644.9|14644.9|14644.9|14644.9|14644.9|14644.9|14644.9|14644.9|0
1642595550000|2022-01-19 12:32:30|14642.93|14642.93|14640.97|14640.97|14642.93|14642.93|14640.97|14640.97|0
1642595610000|2022-01-19 12:33:30|14640.15|14640.15|14640.15|14640.15|14640.15|14640.15|14640.15|14640.15|0
1642595670000|2022-01-19 12:34:30|14642.12|14642.12|14642.12|14642.12|14642.12|14642.12|14642.12|14642.12|0
1642595750000|2022-01-19 12:35:50|14638.19|14638.19|14638.19|14638.19|14638.19|14638.19|14638.19|14638.19|0
1642595770000|2022-01-19 12:36:10|14637.77|14637.77|14637.77|14637.77|14637.77|14637.77|14637.77|14637.77|0
1642595800000|2022-01-19 12:36:40|14639.74|14639.74|14639.74|14639.74|14639.74|14639.74|14639.74|14639.74|0
1642595820000|2022-01-19 12:37:00|14640.57|14640.57|14640.57|14640.57|14640.57|14640.57|14640.57|14640.57|0
1642595880000|2022-01-19 12:38:00|14641.41|14641.41|14642.47|14642.47|14642.47|14642.47|14641.41|14641.41|0
1642595910000|2022-01-19 12:38:30|14641.94|14641.94|14641.94|14641.94|14641.94|14641.94|14641.94|14641.94|0
1642595930000|2022-01-19 12:38:50|14639.98|14639.98|14641.36|14641.36|14641.36|14641.36|14639.98|14639.98|0
1642595940000|2022-01-19 12:39:00|14639.4|14639.4|14639.4|14639.4|14639.4|14639.4|14639.4|14639.4|0
1642595950000|2022-01-19 12:39:10|14637.44|14637.44|14637.02|14637.02|14637.44|14637.44|14637.02|14637.02|0
1642596000000|2022-01-19 12:40:00|14635.06|14635.06|14635.06|14635.06|14635.06|14635.06|14635.06|14635.06|0
1642596020000|2022-01-19 12:40:20|14631.13|14631.13|14631.13|14631.13|14631.13|14631.13|14631.13|14631.13|0
1642596030000|2022-01-19 12:40:30|14629.17|14629.17|14629.17|14629.17|14629.17|14629.17|14629.17|14629.17|0
1642596040000|2022-01-19 12:40:40|14627.2|14627.2|14627.2|14627.2|14627.2|14627.2|14627.2|14627.2|0
1642596060000|2022-01-19 12:41:00|14626.67|14626.67|14626.67|14626.67|14626.67|14626.67|14626.67|14626.67|0
1642596140000|2022-01-19 12:42:20|14620.78|14620.78|14620.78|14620.78|14620.78|14620.78|14620.78|14620.78|0
1642596240000|2022-01-19 12:44:00|14618.39|14618.39|14618.39|14618.39|14618.39|14618.39|14618.39|14618.39|0
1642596300000|2022-01-19 12:45:00|14616.42|14616.42|14610.53|14610.53|14616.42|14616.42|14608.57|14608.57|0
1642596330000|2022-01-19 12:45:30|14614.46|14614.46|14614.46|14614.46|14614.46|14614.46|14614.46|14614.46|0
1642596340000|2022-01-19 12:45:40|14614.88|14614.88|14618.49|14618.49|14618.49|14618.49|14614.88|14614.88|0
1642596360000|2022-01-19 12:46:00|14617.96|14617.96|14617.96|14617.96|14617.96|14617.96|14617.96|14617.96|0
1642596380000|2022-01-19 12:46:20|14619.92|14619.92|14621.89|14621.89|14621.89|14621.89|14619.92|14619.92|0
1642596390000|2022-01-19 12:46:30|14622.3|14622.3|14622.3|14622.3|14622.3|14622.3|14622.3|14622.3|0
1642596420000|2022-01-19 12:47:00|14626.23|14626.23|14625.01|14625.01|14626.23|14626.23|14625.01|14625.01|0
1642596460000|2022-01-19 12:47:40|14623.62|14623.62|14623.62|14623.62|14623.62|14623.62|14623.62|14623.62|0
1642596600000|2022-01-19 12:50:00|14623.09|14623.09|14623.62|14623.62|14623.62|14623.62|14623.09|14623.09|0
1642596670000|2022-01-19 12:51:10|14627.55|14627.55|14625.58|14625.58|14627.55|14627.55|14625.58|14625.58|0
1642596700000|2022-01-19 12:51:40|14629.51|14629.51|14629.51|14629.51|14629.51|14629.51|14629.51|14629.51|0
1642596880000|2022-01-19 12:54:40|14631.47|14631.47|14637.36|14637.36|14637.36|14637.36|14631.47|14631.47|0
1642596890000|2022-01-19 12:54:50|14641.29|14641.29|14641.29|14641.29|14641.29|14641.29|14641.29|14641.29|0
1642596900000|2022-01-19 12:55:00|14643.25|14643.25|14641.29|14641.29|14643.25|14643.25|14641.29|14641.29|0
1642596910000|2022-01-19 12:55:10|14639.33|14639.33|14639.33|14639.33|14639.33|14639.33|14639.33|14639.33|0
1642596940000|2022-01-19 12:55:40|14640.52|14640.52|14640.52|14640.52|14640.52|14640.52|14640.52|14640.52|0
1642596960000|2022-01-19 12:56:00|14638.56|14638.56|14638.56|14638.56|14638.56|14638.56|14638.56|14638.56|0
1642596970000|2022-01-19 12:56:10|14636.6|14636.6|14636.6|14636.6|14636.6|14636.6|14636.6|14636.6|0
1642597000000|2022-01-19 12:56:40|14636.18|14636.18|14636.18|14636.18|14636.18|14636.18|14636.18|14636.18|0
1642597080000|2022-01-19 12:58:00|14635.76|14635.76|14635.34|14635.34|14635.76|14635.76|14635.34|14635.34|0
1642597090000|2022-01-19 12:58:10|14633.38|14633.38|14635.34|14635.34|14637.31|14637.31|14633.38|14633.38|0
1642597110000|2022-01-19 12:58:30|14636.94|14636.94|14636.94|14636.94|14636.94|14636.94|14636.94|14636.94|0
1642597170000|2022-01-19 12:59:30|14635.56|14635.56|14635.56|14635.56|14635.56|14635.56|14635.56|14635.56|0
1642597260000|2022-01-19 13:01:00|14637.52|14637.52|14639.13|14639.13|14639.13|14639.13|14637.52|14637.52|0
1642597360000|2022-01-19 13:02:40|14643.05|14643.05|14643.05|14643.05|14643.05|14643.05|14643.05|14643.05|0
1642597400000|2022-01-19 13:03:20|14640.39|14640.39|14640.39|14640.39|14640.39|14640.39|14640.39|14640.39|0
1642597460000|2022-01-19 13:04:20|14641.23|14641.23|14641.23|14641.23|14641.23|14641.23|14641.23|14641.23|0
1642597500000|2022-01-19 13:05:00|14645.15|14645.15|14645.56|14645.56|14645.56|14645.56|14645.15|14645.15|0
1642597530000|2022-01-19 13:05:30|14645.97|14645.97|14645.97|14645.97|14645.97|14645.97|14645.97|14645.97|0
1642597580000|2022-01-19 13:06:20|14647.93|14647.93|14647.93|14647.93|14647.93|14647.93|14647.93|14647.93|0
1642597600000|2022-01-19 13:06:40|14649.89|14649.89|14649.89|14649.89|14649.89|14649.89|14649.89|14649.89|0
1642597630000|2022-01-19 13:07:10|14653.82|14653.82|14647.93|14647.93|14653.82|14653.82|14647.93|14647.93|0
1642597640000|2022-01-19 13:07:20|14645.97|14645.97|14645.97|14645.97|14645.97|14645.97|14645.97|14645.97|0
1642597700000|2022-01-19 13:08:20|14646.38|14646.38|14646.38|14646.38|14646.38|14646.38|14646.38|14646.38|0
1642597760000|2022-01-19 13:09:20|14647.76|14647.76|14647.76|14647.76|14647.76|14647.76|14647.76|14647.76|0
1642597800000|2022-01-19 13:10:00|14647.34|14647.34|14647.34|14647.34|14647.34|14647.34|14647.34|14647.34|0
1642597870000|2022-01-19 13:11:10|14649.31|14649.31|14649.31|14649.31|14649.31|14649.31|14649.31|14649.31|0
1642597910000|2022-01-19 13:11:50|14650.5|14650.5|14650.5|14650.5|14650.5|14650.5|14650.5|14650.5|0
1642597960000|2022-01-19 13:12:40|14647.84|14647.84|14647.84|14647.84|14647.84|14647.84|14647.84|14647.84|0
1642597980000|2022-01-19 13:13:00|14648.9|14648.9|14648.9|14648.9|14648.9|14648.9|14648.9|14648.9|0
1642598030000|2022-01-19 13:13:50|14647.3|14647.3|14647.3|14647.3|14647.3|14647.3|14647.3|14647.3|0
1642598050000|2022-01-19 13:14:10|14648.9|14648.9|14648.9|14648.9|14648.9|14648.9|14648.9|14648.9|0
1642598120000|2022-01-19 13:15:20|14644.98|14644.98|14646.94|14646.94|14646.94|14646.94|14644.98|14644.98|0
1642598160000|2022-01-19 13:16:00|14650.87|14650.87|14652.83|14652.83|14652.83|14652.83|14650.87|14650.87|0
1642598200000|2022-01-19 13:16:40|14653.36|14653.36|14653.36|14653.36|14653.36|14653.36|14653.36|14653.36|0
1642598220000|2022-01-19 13:17:00|14652.96|14652.96|14652.96|14652.96|14652.96|14652.96|14652.96|14652.96|0
1642598280000|2022-01-19 13:18:00|14651.57|14651.57|14651.57|14651.57|14651.57|14651.57|14651.57|14651.57|0
1642598310000|2022-01-19 13:18:30|14652.41|14652.41|14652.41|14652.41|14652.41|14652.41|14652.41|14652.41|0
1642598320000|2022-01-19 13:18:40|14652.94|14652.94|14652.94|14652.94|14652.94|14652.94|14652.94|14652.94|0
1642598340000|2022-01-19 13:19:00|14654.9|14654.9|14654.9|14654.9|14654.9|14654.9|14654.9|14654.9|0
1642598380000|2022-01-19 13:19:40|14653.52|14653.52|14653.52|14653.52|14653.52|14653.52|14653.52|14653.52|0
1642598400000|2022-01-19 13:20:00|14655.48|14655.48|14655.48|14655.48|14655.48|14655.48|14655.48|14655.48|0
1642598440000|2022-01-19 13:20:40|14649.59|14649.59|14649.59|14649.59|14649.59|14649.59|14649.59|14649.59|0
1642598560000|2022-01-19 13:22:40|14645.67|14645.67|14649.59|14649.59|14649.59|14649.59|14645.67|14645.67|0
1642598570000|2022-01-19 13:22:50|14645.67|14645.67|14647.05|14647.05|14647.05|14647.05|14645.67|14645.67|0
1642598580000|2022-01-19 13:23:00|14650.98|14650.98|14652.94|14652.94|14652.94|14652.94|14650.98|14650.98|0
1642598600000|2022-01-19 13:23:20|14652.1|14652.1|14652.1|14652.1|14652.1|14652.1|14652.1|14652.1|0
1642598650000|2022-01-19 13:24:10|14657.99|14657.99|14659.96|14659.96|14659.96|14659.96|14657.99|14657.99|0
1642598710000|2022-01-19 13:25:10|14665.85|14665.85|14659.96|14659.96|14665.85|14665.85|14659.96|14659.96|0
1642598800000|2022-01-19 13:26:40|14663.88|14663.88|14663.88|14663.88|14663.88|14663.88|14663.88|14663.88|0
1642598810000|2022-01-19 13:26:50|14661.92|14661.92|14660.53|14660.53|14661.92|14661.92|14660.53|14660.53|0
1642598820000|2022-01-19 13:27:00|14661.07|14661.07|14661.07|14661.07|14661.07|14661.07|14661.07|14661.07|0
1642598830000|2022-01-19 13:27:10|14664.99|14664.99|14664.99|14664.99|14664.99|14664.99|14664.99|14664.99|0
1642598840000|2022-01-19 13:27:20|14663.03|14663.03|14663.03|14663.03|14663.03|14663.03|14663.03|14663.03|0
1642598880000|2022-01-19 13:28:00|14666.96|14666.96|14668.92|14668.92|14668.92|14668.92|14666.96|14666.96|0
1642598890000|2022-01-19 13:28:10|14664.99|14664.99|14664.99|14664.99|14664.99|14664.99|14664.99|14664.99|0
1642598900000|2022-01-19 13:28:20|14661.07|14661.07|14661.07|14661.07|14661.07|14661.07|14661.07|14661.07|0
1642598910000|2022-01-19 13:28:30|14655.18|14655.18|14655.18|14655.18|14655.18|14655.18|14655.18|14655.18|0
1642598930000|2022-01-19 13:28:50|14656.56|14656.56|14658.53|14658.53|14658.53|14658.53|14656.56|14656.56|0
1642598950000|2022-01-19 13:29:10|14660.49|14660.49|14660.49|14660.49|14660.49|14660.49|14660.49|14660.49|0
1642599010000|2022-01-19 13:30:10|14659.96|14659.96|14657.29|14657.29|14659.96|14659.96|14657.29|14657.29|0
1642599020000|2022-01-19 13:30:20|14658.13|14658.13|14656.16|14656.16|14658.13|14658.13|14654.2|14654.2|0
1642599030000|2022-01-19 13:30:30|14652.24|14652.24|14650.27|14650.27|14652.24|14652.24|14648.31|14648.31|0
1642599060000|2022-01-19 13:31:00|14649.86|14649.86|14647.89|14647.89|14653.78|14653.78|14647.89|14647.89|0
1642599070000|2022-01-19 13:31:10|14649.86|14649.86|14647.89|14647.89|14649.86|14649.86|14647.89|14647.89|0
1642599080000|2022-01-19 13:31:20|14645.93|14645.93|14649.86|14649.86|14649.86|14649.86|14645.93|14645.93|0
1642599120000|2022-01-19 13:32:00|14648.47|14648.47|14648.47|14648.47|14648.47|14648.47|14648.47|14648.47|0
1642599150000|2022-01-19 13:32:30|14652.4|14652.4|14652.4|14652.4|14652.4|14652.4|14652.4|14652.4|0
1642599200000|2022-01-19 13:33:20|14656.32|14656.32|14656.32|14656.32|14656.32|14656.32|14656.32|14656.32|0
1642599240000|2022-01-19 13:34:00|14658.29|14658.29|14658.29|14658.29|14658.29|14658.29|14658.29|14658.29|0
1642599260000|2022-01-19 13:34:20|14659.67|14659.67|14659.67|14659.67|14659.67|14659.67|14659.67|14659.67|0
1642599310000|2022-01-19 13:35:10|14663.6|14663.6|14663.6|14663.6|14663.6|14663.6|14663.6|14663.6|0
1642599320000|2022-01-19 13:35:20|14664.41|14664.41|14664.41|14664.41|14664.41|14664.41|14664.41|14664.41|0
1642599410000|2022-01-19 13:36:50|14672.27|14672.27|14672.27|14672.27|14672.27|14672.27|14672.27|14672.27|0
1642599420000|2022-01-19 13:37:00|14671.43|14671.43|14671.43|14671.43|14671.43|14671.43|14671.43|14671.43|0
1642599450000|2022-01-19 13:37:30|14665.54|14665.54|14665.54|14665.54|14665.54|14665.54|14665.54|14665.54|0
1642599490000|2022-01-19 13:38:10|14665.13|14665.13|14665.13|14665.13|14665.13|14665.13|14665.13|14665.13|0
1642599530000|2022-01-19 13:38:50|14664.3|14664.3|14664.71|14664.71|14664.71|14664.71|14664.3|14664.3|0
1642599560000|2022-01-19 13:39:20|14662.75|14662.75|14662.75|14662.75|14662.75|14662.75|14662.75|14662.75|0
1642599650000|2022-01-19 13:40:50|14663.98|14663.98|14663.98|14663.98|14663.98|14663.98|14663.98|14663.98|0
1642599680000|2022-01-19 13:41:20|14665.36|14665.36|14665.36|14665.36|14665.36|14665.36|14665.36|14665.36|0
1642599690000|2022-01-19 13:41:30|14663.4|14663.4|14663.4|14663.4|14663.4|14663.4|14663.4|14663.4|0
1642599840000|2022-01-19 13:44:00|14660.01|14660.01|14660.01|14660.01|14660.01|14660.01|14660.01|14660.01|0
1642599860000|2022-01-19 13:44:20|14657.24|14657.24|14657.24|14657.24|14657.24|14657.24|14657.24|14657.24|0
1642600000000|2022-01-19 13:46:40|14658.62|14658.62|14658.62|14658.62|14658.62|14658.62|14658.62|14658.62|0
1642600010000|2022-01-19 13:46:50|14657.42|14657.42|14658.62|14658.62|14658.62|14658.62|14657.42|14657.42|0
1642600040000|2022-01-19 13:47:20|14652.73|14652.73|14652.73|14652.73|14652.73|14652.73|14652.73|14652.73|0
1642600150000|2022-01-19 13:49:10|14658.62|14658.62|14658.62|14658.62|14658.62|14658.62|14656.66|14656.66|0
1642600180000|2022-01-19 13:49:40|14658.2|14658.2|14658.2|14658.2|14658.2|14658.2|14658.2|14658.2|0
1642600320000|2022-01-19 13:52:00|14657|14657|14657|14657|14657|14657|14657|14657|0
1642600330000|2022-01-19 13:52:10|14658.39|14658.39|14658.39|14658.39|14658.39|14658.39|14658.39|14658.39|0
1642600350000|2022-01-19 13:52:30|14658.81|14658.81|14659.22|14659.22|14659.22|14659.22|14658.81|14658.81|0
1642600380000|2022-01-19 13:53:00|14657.84|14657.84|14657.84|14657.84|14657.84|14657.84|14657.84|14657.84|0
1642600460000|2022-01-19 13:54:20|14656.24|14656.24|14656.24|14656.24|14656.24|14656.24|14656.24|14656.24|0
1642600470000|2022-01-19 13:54:30|14655.83|14655.83|14653.87|14653.87|14655.83|14655.83|14653.87|14653.87|0
1642600490000|2022-01-19 13:54:50|14653.05|14653.05|14652.65|14652.65|14653.05|14653.05|14652.65|14652.65|0
1642600520000|2022-01-19 13:55:20|14649.45|14649.45|14649.45|14649.45|14649.45|14649.45|14649.45|14649.45|0
1642600530000|2022-01-19 13:55:30|14651.05|14651.05|14652.11|14652.11|14652.11|14652.11|14651.05|14651.05|0
1642600550000|2022-01-19 13:55:50|14650.15|14650.15|14650.15|14650.15|14650.15|14650.15|14650.15|14650.15|0
1642600560000|2022-01-19 13:56:00|14652.11|14652.11|14656.04|14656.04|14656.04|14656.04|14652.11|14652.11|0
1642600660000|2022-01-19 13:57:40|14657.1|14657.1|14657.1|14657.1|14657.1|14657.1|14657.1|14657.1|0
1642600750000|2022-01-19 13:59:10|14655.72|14655.72|14655.72|14655.72|14655.72|14655.72|14655.72|14655.72|0
1642600800000|2022-01-19 14:00:00|14663.57|14663.57|14663.57|14663.57|14663.57|14663.57|14663.57|14663.57|0
1642600820000|2022-01-19 14:00:20|14664.41|14664.41|14664.41|14664.41|14664.41|14664.41|14664.41|14664.41|0
1642600840000|2022-01-19 14:00:40|14662.45|14662.45|14662.45|14662.45|14662.45|14662.45|14662.45|14662.45|0
1642600880000|2022-01-19 14:01:20|14661.63|14661.63|14661.63|14661.63|14661.63|14661.63|14661.63|14661.63|0
1642600900000|2022-01-19 14:01:40|14660.24|14660.24|14660.24|14660.24|14660.24|14660.24|14660.24|14660.24|0
1642600970000|2022-01-19 14:02:50|14661.63|14661.63|14660.24|14660.24|14661.63|14661.63|14660.24|14660.24|0
1642601000000|2022-01-19 14:03:20|14659.84|14659.84|14659.84|14659.84|14659.84|14659.84|14659.84|14659.84|0
1642601030000|2022-01-19 14:03:50|14659|14659|14659|14659|14659|14659|14659|14659|0
1642601040000|2022-01-19 14:04:00|14659.84|14659.84|14661.8|14661.8|14661.8|14661.8|14659.84|14659.84|0
1642601080000|2022-01-19 14:04:40|14657.87|14657.87|14657.87|14657.87|14657.87|14657.87|14657.87|14657.87|0
1642601090000|2022-01-19 14:04:50|14653.95|14653.95|14653.95|14653.95|14653.95|14653.95|14653.95|14653.95|0
1642601100000|2022-01-19 14:05:00|14651.98|14651.98|14654.36|14654.36|14654.36|14654.36|14651.98|14651.98|0
1642601120000|2022-01-19 14:05:20|14652.98|14652.98|14652.98|14652.98|14652.98|14652.98|14652.98|14652.98|0
1642601130000|2022-01-19 14:05:30|14656.91|14656.91|14656.91|14656.91|14656.91|14656.91|14656.91|14656.91|0
1642601170000|2022-01-19 14:06:10|14657.31|14657.31|14654.55|14654.55|14657.31|14657.31|14654.55|14654.55|0
1642601200000|2022-01-19 14:06:40|14656.51|14656.51|14656.51|14656.51|14656.51|14656.51|14656.51|14656.51|0
1642601210000|2022-01-19 14:06:50|14658.47|14658.47|14658.47|14658.47|14658.47|14658.47|14658.47|14658.47|0
1642601220000|2022-01-19 14:07:00|14656.51|14656.51|14656.51|14656.51|14656.51|14656.51|14656.51|14656.51|0
1642601230000|2022-01-19 14:07:10|14652.58|14652.58|14652.58|14652.58|14652.58|14652.58|14652.58|14652.58|0
1642601240000|2022-01-19 14:07:20|14654.55|14654.55|14654.55|14654.55|14654.55|14654.55|14654.55|14654.55|0
1642601250000|2022-01-19 14:07:30|14656.51|14656.51|14652.58|14652.58|14656.51|14656.51|14652.58|14652.58|0
1642601260000|2022-01-19 14:07:40|14651.75|14651.75|14651.75|14651.75|14651.75|14651.75|14651.75|14651.75|0
1642601280000|2022-01-19 14:08:00|14653.71|14653.71|14654.13|14654.13|14654.55|14654.55|14653.71|14653.71|0
1642601290000|2022-01-19 14:08:10|14653.06|14653.06|14653.06|14653.06|14653.06|14653.06|14653.06|14653.06|0
1642601300000|2022-01-19 14:08:20|14652.53|14652.53|14652.53|14652.53|14652.53|14652.53|14652.53|14652.53|0
1642601310000|2022-01-19 14:08:30|14655.3|14655.3|14655.3|14655.3|14655.3|14655.3|14655.3|14655.3|0
1642601320000|2022-01-19 14:08:40|14657.26|14657.26|14659.22|14659.22|14659.22|14659.22|14657.26|14657.26|0
1642601330000|2022-01-19 14:08:50|14657.26|14657.26|14657.26|14657.26|14657.26|14657.26|14657.26|14657.26|0
1642601390000|2022-01-19 14:09:50|14655.3|14655.3|14653.33|14653.33|14655.3|14655.3|14653.33|14653.33|0
1642601430000|2022-01-19 14:10:30|14654.72|14654.72|14654.72|14654.72|14654.72|14654.72|14654.72|14654.72|0
1642601440000|2022-01-19 14:10:40|14651.95|14651.95|14650.57|14650.57|14651.95|14651.95|14650.57|14650.57|0
1642601450000|2022-01-19 14:10:50|14651.95|14651.95|14651.95|14651.95|14651.95|14651.95|14651.95|14651.95|0
1642601460000|2022-01-19 14:11:00|14646.06|14646.06|14646.06|14646.06|14646.06|14646.06|14646.06|14646.06|0
1642601470000|2022-01-19 14:11:10|14648.02|14648.02|14642.14|14642.14|14648.02|14648.02|14642.14|14642.14|0
1642601480000|2022-01-19 14:11:20|14646.06|14646.06|14646.06|14646.06|14646.06|14646.06|14646.06|14646.06|0
1642601490000|2022-01-19 14:11:30|14648.02|14648.02|14648.02|14648.02|14648.02|14648.02|14648.02|14648.02|0
1642601510000|2022-01-19 14:11:50|14649.99|14649.99|14653.91|14653.91|14653.91|14653.91|14649.99|14649.99|0
1642601530000|2022-01-19 14:12:10|14655.88|14655.88|14655.88|14655.88|14655.88|14655.88|14655.88|14655.88|0
1642601540000|2022-01-19 14:12:20|14659.8|14659.8|14659.8|14659.8|14659.8|14659.8|14659.8|14659.8|0
1642601600000|2022-01-19 14:13:20|14661.77|14661.77|14663.73|14663.73|14663.73|14663.73|14661.77|14661.77|0
1642601610000|2022-01-19 14:13:30|14667.65|14667.65|14667.65|14667.65|14667.65|14667.65|14667.65|14667.65|0
1642601620000|2022-01-19 14:13:40|14669.62|14669.62|14669.62|14669.62|14669.62|14669.62|14669.62|14669.62|0
1642601630000|2022-01-19 14:13:50|14670.68|14670.68|14670.68|14670.68|14670.68|14670.68|14670.68|14670.68|0
1642601650000|2022-01-19 14:14:10|14664.79|14664.79|14666.76|14666.76|14666.76|14666.76|14664.79|14664.79|0
1642601670000|2022-01-19 14:14:30|14664.79|14664.79|14666.76|14666.76|14666.76|14666.76|14664.79|14664.79|0
1642601690000|2022-01-19 14:14:50|14665.37|14665.37|14665.37|14665.37|14665.37|14665.37|14665.37|14665.37|0
1642601740000|2022-01-19 14:15:40|14671.26|14671.26|14671.26|14671.26|14671.26|14671.26|14671.26|14671.26|0
1642601760000|2022-01-19 14:16:00|14669.3|14669.3|14669.71|14669.71|14669.71|14669.71|14669.3|14669.3|0
1642601770000|2022-01-19 14:16:10|14671.67|14671.67|14667.74|14667.74|14673.63|14673.63|14667.74|14667.74|0
1642601790000|2022-01-19 14:16:30|14668.16|14668.16|14668.16|14668.16|14668.16|14668.16|14668.16|14668.16|0
1642601800000|2022-01-19 14:16:40|14675.44|14675.44|14675.85|14675.85|14675.85|14675.85|14675.44|14675.44|0
1642601810000|2022-01-19 14:16:50|14679.78|14679.78|14679.78|14679.78|14679.78|14679.78|14679.78|14679.78|0
1642601880000|2022-01-19 14:18:00|14681.74|14681.74|14683.71|14683.71|14683.71|14683.71|14681.74|14681.74|0
1642601900000|2022-01-19 14:18:20|14685.09|14685.09|14686.47|14686.47|14686.47|14686.47|14685.09|14685.09|0
1642601910000|2022-01-19 14:18:30|14685.66|14685.66|14689.18|14689.18|14689.18|14689.18|14685.25|14685.25|0
1642601920000|2022-01-19 14:18:40|14690.37|14690.37|14690.37|14690.37|14690.37|14690.37|14690.37|14690.37|0
1642601930000|2022-01-19 14:18:50|14692.34|14692.34|14692.34|14692.34|14692.34|14692.34|14692.34|14692.34|0
1642601940000|2022-01-19 14:19:00|14690.37|14690.37|14692.34|14692.34|14692.34|14692.34|14690.37|14690.37|0
1642601970000|2022-01-19 14:19:30|14691.5|14691.5|14691.5|14691.5|14691.5|14691.5|14691.5|14691.5|0
1642601980000|2022-01-19 14:19:40|14687.58|14687.58|14687.58|14687.58|14687.58|14687.58|14687.58|14687.58|0
1642601990000|2022-01-19 14:19:50|14691.5|14691.5|14691.5|14691.5|14691.5|14691.5|14691.5|14691.5|0
1642602000000|2022-01-19 14:20:00|14693.46|14693.46|14695.43|14695.43|14695.43|14695.43|14693.46|14693.46|0
1642602010000|2022-01-19 14:20:10|14695.84|14695.84|14691.5|14691.5|14695.84|14695.84|14691.5|14691.5|0
1642602020000|2022-01-19 14:20:20|14689.54|14689.54|14693.46|14693.46|14693.46|14693.46|14689.54|14689.54|0
1642602040000|2022-01-19 14:20:40|14697.39|14697.39|14700.74|14700.74|14700.74|14700.74|14697.39|14697.39|0
1642602060000|2022-01-19 14:21:00|14701.27|14701.27|14699.31|14699.31|14701.27|14701.27|14699.31|14699.31|0
1642602090000|2022-01-19 14:21:30|14702.08|14702.08|14704.04|14704.04|14704.04|14704.04|14702.08|14702.08|0
1642602110000|2022-01-19 14:21:50|14705.42|14705.42|14708.19|14708.19|14708.19|14708.19|14705.42|14705.42|0
1642602120000|2022-01-19 14:22:00|14706.23|14706.23|14706.23|14706.23|14706.23|14706.23|14706.23|14706.23|0
1642602130000|2022-01-19 14:22:10|14708.19|14708.19|14710.16|14710.16|14710.16|14710.16|14708.19|14708.19|0
1642602140000|2022-01-19 14:22:20|14706.23|14706.23|14708.19|14708.19|14708.19|14708.19|14706.23|14706.23|0
1642602160000|2022-01-19 14:22:40|14706.23|14706.23|14708.19|14708.19|14708.19|14708.19|14706.23|14706.23|0
1642602170000|2022-01-19 14:22:50|14704.27|14704.27|14702.3|14702.3|14704.27|14704.27|14702.3|14702.3|0
1642602180000|2022-01-19 14:23:00|14706.23|14706.23|14708.19|14708.19|14708.19|14708.19|14706.23|14706.23|0
1642602190000|2022-01-19 14:23:10|14710.16|14710.16|14710.16|14710.16|14710.16|14710.16|14710.16|14710.16|0
1642602200000|2022-01-19 14:23:20|14708.19|14708.19|14713.73|14713.73|14713.73|14713.73|14708.19|14708.19|0
1642602220000|2022-01-19 14:23:40|14715.69|14715.69|14715.69|14715.69|14715.69|14715.69|14715.69|14715.69|0
1642602240000|2022-01-19 14:24:00|14716.1|14716.1|14715.69|14715.69|14716.1|14716.1|14715.69|14715.69|0
1642602260000|2022-01-19 14:24:20|14716.1|14716.1|14714.14|14714.14|14716.1|14716.1|14714.14|14714.14|0
1642602320000|2022-01-19 14:25:20|14716.1|14716.1|14716.1|14716.1|14716.1|14716.1|14716.1|14716.1|0
1642602330000|2022-01-19 14:25:30|14718.06|14718.06|14718.06|14718.06|14718.06|14718.06|14718.06|14718.06|0
1642602340000|2022-01-19 14:25:40|14712.17|14712.17|14712.17|14712.17|14712.17|14712.17|14712.17|14712.17|0
1642602350000|2022-01-19 14:25:50|14716.1|14716.1|14716.1|14716.1|14716.1|14716.1|14716.1|14716.1|0
1642602390000|2022-01-19 14:26:30|14714.14|14714.14|14712.17|14712.17|14714.14|14714.14|14712.17|14712.17|0
1642602400000|2022-01-19 14:26:40|14710.21|14710.21|14710.21|14710.21|14710.21|14710.21|14710.21|14710.21|0
1642602480000|2022-01-19 14:28:00|14710.62|14710.62|14705.88|14705.88|14710.62|14710.62|14705.88|14705.88|0
1642602490000|2022-01-19 14:28:10|14707.26|14707.26|14707.26|14707.26|14707.26|14707.26|14707.26|14707.26|0
1642602500000|2022-01-19 14:28:20|14705.3|14705.3|14705.3|14705.3|14705.3|14705.3|14705.3|14705.3|0
1642602550000|2022-01-19 14:29:10|14701.37|14701.37|14699.41|14699.41|14701.37|14701.37|14699.41|14699.41|0
1642602570000|2022-01-19 14:29:30|14697.45|14697.45|14697.45|14697.45|14697.45|14697.45|14697.45|14697.45|0
1642602590000|2022-01-19 14:29:50|14695.48|14695.48|14695.48|14695.48|14695.48|14695.48|14695.48|14695.48|0
1642602600000|2022-01-19 14:30:00|14697.45|14697.45|14697.45|14697.45|14697.45|14697.45|14697.45|14697.45|0
1642602610000|2022-01-19 14:30:10|14698.83|14698.83|14698.83|14698.83|14698.83|14698.83|14698.83|14698.83|0
1642602630000|2022-01-19 14:30:30|14701.6|14701.6|14703.56|14703.56|14703.56|14703.56|14699.64|14699.64|0
1642602670000|2022-01-19 14:31:10|14700.79|14700.79|14693.06|14693.06|14700.79|14700.79|14693.06|14693.06|0
1642602680000|2022-01-19 14:31:20|14693.48|14693.48|14694.86|14694.86|14694.86|14694.86|14693.48|14693.48|0
1642602690000|2022-01-19 14:31:30|14690.94|14690.94|14692.32|14692.32|14692.32|14692.32|14690.94|14690.94|0
1642602700000|2022-01-19 14:31:40|14691.9|14691.9|14691.9|14691.9|14691.9|14691.9|14691.9|14691.9|0
1642602710000|2022-01-19 14:31:50|14695.83|14695.83|14695.83|14695.83|14695.83|14695.83|14695.83|14695.83|0
1642602720000|2022-01-19 14:32:00|14691.9|14691.9|14691.9|14691.9|14691.9|14691.9|14691.9|14691.9|0
1642602730000|2022-01-19 14:32:10|14692.32|14692.32|14692.32|14692.32|14692.32|14692.32|14692.32|14692.32|0
1642602740000|2022-01-19 14:32:20|14696.25|14696.25|14696.25|14696.25|14696.25|14696.25|14696.25|14696.25|0
1642602760000|2022-01-19 14:32:40|14697.63|14697.63|14698.05|14698.05|14698.05|14698.05|14697.63|14697.63|0
1642602780000|2022-01-19 14:33:00|14699.25|14699.25|14699.25|14699.25|14699.25|14699.25|14699.25|14699.25|0
1642602790000|2022-01-19 14:33:10|14697.28|14697.28|14697.69|14697.69|14697.69|14697.69|14697.28|14697.28|0
1642602800000|2022-01-19 14:33:20|14695.73|14695.73|14695.73|14695.73|14697.69|14697.69|14695.73|14695.73|0
1642602820000|2022-01-19 14:33:40|14696.14|14696.14|14696.14|14696.14|14696.14|14696.14|14696.14|14696.14|0
1642602840000|2022-01-19 14:34:00|14695.3|14695.3|14693.34|14693.34|14695.3|14695.3|14693.34|14693.34|0
1642602860000|2022-01-19 14:34:20|14691.38|14691.38|14691.38|14691.38|14691.38|14691.38|14691.38|14691.38|0
1642602870000|2022-01-19 14:34:30|14692.76|14692.76|14692.76|14692.76|14692.76|14692.76|14692.76|14692.76|0
1642602890000|2022-01-19 14:34:50|14690.8|14690.8|14694.72|14694.72|14694.72|14694.72|14690.8|14690.8|0
1642602920000|2022-01-19 14:35:20|14692.76|14692.76|14692.76|14692.76|14692.76|14692.76|14692.76|14692.76|0
1642602930000|2022-01-19 14:35:30|14694.72|14694.72|14698.65|14698.65|14698.65|14698.65|14694.72|14694.72|0
1642602960000|2022-01-19 14:36:00|14700.61|14700.61|14700.61|14700.61|14700.61|14700.61|14700.61|14700.61|0
1642602990000|2022-01-19 14:36:30|14702|14702|14706.74|14706.74|14706.74|14706.74|14702|14702|0
1642603000000|2022-01-19 14:36:40|14706.33|14706.33|14708.29|14708.29|14708.29|14708.29|14706.33|14706.33|0
1642603030000|2022-01-19 14:37:10|14710.26|14710.26|14710.26|14710.26|14710.26|14710.26|14710.26|14710.26|0
1642603050000|2022-01-19 14:37:30|14711.64|14711.64|14711.64|14711.64|14711.64|14711.64|14711.64|14711.64|0
1642603070000|2022-01-19 14:37:50|14715.57|14715.57|14715.57|14715.57|14715.57|14715.57|14715.57|14715.57|0
1642603100000|2022-01-19 14:38:20|14715.99|14715.99|14715.99|14715.99|14715.99|14715.99|14715.99|14715.99|0
1642603110000|2022-01-19 14:38:30|14717.95|14717.95|14717.95|14717.95|14717.95|14717.95|14717.95|14717.95|0
1642603130000|2022-01-19 14:38:50|14719.91|14719.91|14717.95|14717.95|14719.91|14719.91|14717.95|14717.95|0
1642603200000|2022-01-19 14:40:00|14715.18|14715.18|14717.14|14717.14|14717.14|14717.14|14715.18|14715.18|0
1642603220000|2022-01-19 14:40:20|14719.11|14719.11|14723.03|14723.03|14723.03|14723.03|14719.11|14719.11|0
1642603240000|2022-01-19 14:40:40|14723.44|14723.44|14723.44|14723.44|14723.44|14723.44|14723.44|14723.44|0
1642603270000|2022-01-19 14:41:10|14721.48|14721.48|14723.44|14723.44|14723.44|14723.44|14721.48|14721.48|0
1642603280000|2022-01-19 14:41:20|14725.04|14725.04|14724.91|14724.91|14726.11|14726.11|14724.91|14724.91|0
1642603310000|2022-01-19 14:41:50|14730.8|14730.8|14730.8|14730.8|14730.8|14730.8|14730.8|14730.8|0
1642603330000|2022-01-19 14:42:10|14731.86|14731.86|14727.94|14727.94|14731.86|14731.86|14727.94|14727.94|0
1642603340000|2022-01-19 14:42:20|14735.79|14735.79|14733.83|14733.83|14735.79|14735.79|14733.83|14733.83|0
1642603390000|2022-01-19 14:43:10|14735.79|14735.79|14732.11|14732.11|14735.79|14735.79|14732.11|14732.11|0
1642603400000|2022-01-19 14:43:20|14731.28|14731.28|14731.28|14731.28|14731.28|14731.28|14731.28|14731.28|0
1642603410000|2022-01-19 14:43:30|14729.31|14729.31|14729.31|14729.31|14729.31|14729.31|14729.31|14729.31|0
1642603450000|2022-01-19 14:44:10|14731.28|14731.28|14733.24|14733.24|14733.24|14733.24|14731.28|14731.28|0
1642603460000|2022-01-19 14:44:20|14735.2|14735.2|14735.2|14735.2|14735.2|14735.2|14735.2|14735.2|0
1642603470000|2022-01-19 14:44:30|14737.79|14737.79|14737.79|14737.79|14737.79|14737.79|14737.79|14737.79|0
1642603490000|2022-01-19 14:44:50|14739.17|14739.17|14739.17|14739.17|14739.17|14739.17|14739.17|14739.17|0
1642603500000|2022-01-19 14:45:00|14738.75|14738.75|14738.75|14738.75|14738.75|14738.75|14738.75|14738.75|0
1642603510000|2022-01-19 14:45:10|14736.79|14736.79|14745.84|14745.84|14745.84|14745.84|14736.79|14736.79|0
1642603520000|2022-01-19 14:45:20|14747.8|14747.8|14749.77|14749.77|14749.77|14749.77|14747.8|14747.8|0
1642603530000|2022-01-19 14:45:30|14750.3|14750.3|14749.89|14749.89|14750.3|14750.3|14749.89|14749.89|0
1642603540000|2022-01-19 14:45:40|14747.93|14747.93|14747.93|14747.93|14747.93|14747.93|14747.93|14747.93|0
1642603560000|2022-01-19 14:46:00|14751.85|14751.85|14753.24|14753.24|14753.24|14753.24|14751.85|14751.85|0
1642603570000|2022-01-19 14:46:10|14755.2|14755.2|14758.55|14758.55|14758.55|14758.55|14755.2|14755.2|0
1642603590000|2022-01-19 14:46:30|14757.16|14757.16|14757.16|14757.16|14757.16|14757.16|14757.16|14757.16|0
1642603620000|2022-01-19 14:47:00|14758.36|14758.36|14759.56|14759.56|14759.56|14759.56|14758.36|14758.36|0
1642603630000|2022-01-19 14:47:10|14759.15|14759.15|14758.74|14758.74|14759.15|14759.15|14758.74|14758.74|0
1642603650000|2022-01-19 14:47:30|14758.21|14758.21|14758.21|14758.21|14758.21|14758.21|14758.21|14758.21|0
1642603680000|2022-01-19 14:48:00|14757.8|14757.8|14757.8|14757.8|14757.8|14757.8|14757.8|14757.8|0
1642603690000|2022-01-19 14:48:10|14755.84|14755.84|14759.6|14759.6|14759.6|14759.6|14755.84|14755.84|0
1642603740000|2022-01-19 14:49:00|14761.56|14761.56|14761.56|14761.56|14761.56|14761.56|14761.56|14761.56|0
1642603770000|2022-01-19 14:49:30|14760.17|14760.17|14760.89|14760.89|14762.14|14762.14|14760.17|14760.17|0
1642603780000|2022-01-19 14:49:40|14762.86|14762.86|14764.82|14764.82|14764.82|14764.82|14762.86|14762.86|0
1642603800000|2022-01-19 14:50:00|14760.89|14760.89|14759.51|14759.51|14760.89|14760.89|14759.51|14759.51|0
1642603810000|2022-01-19 14:50:10|14757.55|14757.55|14757.01|14757.01|14757.55|14757.55|14757.01|14757.01|0
1642603820000|2022-01-19 14:50:20|14756.18|14756.18|14759.58|14759.58|14760.97|14760.97|14756.18|14756.18|0
1642603830000|2022-01-19 14:50:30|14757.19|14757.19|14756.83|14756.83|14757.19|14757.19|14755.23|14755.23|0
1642603850000|2022-01-19 14:50:50|14755.63|14755.63|14755.63|14755.63|14755.63|14755.63|14755.63|14755.63|0
1642603860000|2022-01-19 14:51:00|14756.04|14756.04|14756.04|14756.04|14756.04|14756.04|14756.04|14756.04|0
1642603890000|2022-01-19 14:51:30|14754.08|14754.08|14756.04|14756.04|14756.04|14756.04|14754.08|14754.08|0
1642603900000|2022-01-19 14:51:40|14758|14758|14765.28|14765.28|14765.28|14765.28|14758|14758|0
1642603910000|2022-01-19 14:51:50|14765.69|14765.69|14765.69|14765.69|14765.69|14765.69|14765.69|14765.69|0
1642603920000|2022-01-19 14:52:00|14766.88|14766.88|14773.17|14773.17|14773.17|14773.17|14766.48|14766.48|0
1642603930000|2022-01-19 14:52:10|14774.56|14774.56|14774.56|14774.56|14774.56|14774.56|14774.56|14774.56|0
1642603970000|2022-01-19 14:52:50|14771.79|14771.79|14771.79|14771.79|14771.79|14771.79|14771.79|14771.79|0
1642603990000|2022-01-19 14:53:10|14769.82|14769.82|14769.82|14769.82|14769.82|14769.82|14769.82|14769.82|0
1642604000000|2022-01-19 14:53:20|14769.41|14769.41|14769.41|14769.41|14769.41|14769.41|14769.41|14769.41|0
1642604020000|2022-01-19 14:53:40|14765.48|14765.48|14765.48|14765.48|14765.48|14765.48|14765.48|14765.48|0
1642604040000|2022-01-19 14:54:00|14764.1|14764.1|14767.44|14767.44|14767.44|14767.44|14764.1|14764.1|0
1642604050000|2022-01-19 14:54:10|14766.24|14766.24|14766.24|14766.24|14766.24|14766.24|14766.24|14766.24|0
1642604070000|2022-01-19 14:54:30|14764.28|14764.28|14764.28|14764.28|14764.28|14764.28|14764.28|14764.28|0
1642604080000|2022-01-19 14:54:40|14765.67|14765.67|14765.67|14765.67|14765.67|14765.67|14765.67|14765.67|0
1642604090000|2022-01-19 14:54:50|14764.47|14764.47|14764.47|14764.47|14764.47|14764.47|14764.47|14764.47|0
1642604110000|2022-01-19 14:55:10|14765.85|14765.85|14765.27|14765.27|14767.24|14767.24|14765.27|14765.27|0
1642604130000|2022-01-19 14:55:30|14765.81|14765.81|14765.81|14765.81|14765.81|14765.81|14765.81|14765.81|0
1642604140000|2022-01-19 14:55:40|14761.88|14761.88|14761.88|14761.88|14761.88|14761.88|14761.88|14761.88|0
1642604170000|2022-01-19 14:56:10|14763.26|14763.26|14761.3|14761.3|14763.26|14763.26|14761.3|14761.3|0
1642604180000|2022-01-19 14:56:20|14759.92|14759.92|14763.26|14763.26|14765.23|14765.23|14759.92|14759.92|0
1642604190000|2022-01-19 14:56:30|14761.88|14761.88|14761.88|14761.88|14761.88|14761.88|14761.88|14761.88|0
1642604250000|2022-01-19 14:57:30|14763.84|14763.84|14763.84|14763.84|14763.84|14763.84|14763.84|14763.84|0
1642604270000|2022-01-19 14:57:50|14761.88|14761.88|14761.88|14761.88|14761.88|14761.88|14761.88|14761.88|0
1642604280000|2022-01-19 14:58:00|14759.92|14759.92|14761.88|14761.88|14761.88|14761.88|14759.92|14759.92|0
1642604290000|2022-01-19 14:58:10|14759.92|14759.92|14761.88|14761.88|14761.88|14761.88|14759.92|14759.92|0
1642604300000|2022-01-19 14:58:20|14760.68|14760.68|14759.3|14759.3|14760.68|14760.68|14759.3|14759.3|0
1642604310000|2022-01-19 14:58:30|14758.48|14758.48|14758.48|14758.48|14758.48|14758.48|14758.48|14758.48|0
1642604320000|2022-01-19 14:58:40|14760.44|14760.44|14760.44|14760.44|14760.44|14760.44|14760.44|14760.44|0
1642604330000|2022-01-19 14:58:50|14759.25|14759.25|14759.25|14759.25|14759.25|14759.25|14759.25|14759.25|0
1642604360000|2022-01-19 14:59:20|14757.28|14757.28|14757.28|14757.28|14757.28|14757.28|14757.28|14757.28|0
1642604370000|2022-01-19 14:59:30|14758.48|14758.48|14760.44|14760.44|14760.44|14760.44|14758.48|14758.48|0
1642604380000|2022-01-19 14:59:40|14761.83|14761.83|14764.6|14764.6|14764.6|14764.6|14761.83|14761.83|0
1642604390000|2022-01-19 14:59:50|14765.01|14765.01|14765.01|14765.01|14765.01|14765.01|14765.01|14765.01|0
1642604410000|2022-01-19 15:00:10|14764.6|14764.6|14762.63|14762.63|14764.6|14764.6|14762.63|14762.63|0
1642604460000|2022-01-19 15:01:00|14762.22|14762.22|14768.11|14768.11|14768.11|14768.11|14762.22|14762.22|0
1642604470000|2022-01-19 15:01:10|14769.49|14769.49|14768.11|14768.11|14769.49|14769.49|14768.11|14768.11|0
1642604480000|2022-01-19 15:01:20|14768.52|14768.52|14768.52|14768.52|14768.52|14768.52|14768.52|14768.52|0
1642604520000|2022-01-19 15:02:00|14767.14|14767.14|14769.72|14769.72|14769.72|14769.72|14767.14|14767.14|0
1642604540000|2022-01-19 15:02:20|14767.76|14767.76|14767.76|14767.76|14767.76|14767.76|14767.76|14767.76|0
1642604550000|2022-01-19 15:02:30|14768.17|14768.17|14768.17|14768.17|14768.17|14768.17|14768.17|14768.17|0
1642604560000|2022-01-19 15:02:40|14766.2|14766.2|14766.2|14766.2|14766.2|14766.2|14766.2|14766.2|0
1642604570000|2022-01-19 15:02:50|14768.17|14768.17|14768.17|14768.17|14768.17|14768.17|14768.17|14768.17|0
1642604590000|2022-01-19 15:03:10|14770.13|14770.13|14774.06|14774.06|14774.06|14774.06|14770.13|14770.13|0
1642604600000|2022-01-19 15:03:20|14773.52|14773.52|14772.99|14772.99|14773.52|14773.52|14772.99|14772.99|0
1642604610000|2022-01-19 15:03:30|14770.22|14770.22|14774.37|14774.37|14774.37|14774.37|14770.22|14770.22|0
1642604620000|2022-01-19 15:03:40|14774.78|14774.78|14775.19|14775.19|14775.19|14775.19|14774.78|14774.78|0
1642604630000|2022-01-19 15:03:50|14774.37|14774.37|14775.76|14775.76|14775.76|14775.76|14774.37|14774.37|0
1642604640000|2022-01-19 15:04:00|14775.34|14775.34|14775.34|14775.34|14775.34|14775.34|14775.34|14775.34|0
1642604650000|2022-01-19 15:04:10|14769.45|14769.45|14769.45|14769.45|14769.45|14769.45|14769.45|14769.45|0
1642604670000|2022-01-19 15:04:30|14765.53|14765.53|14765.53|14765.53|14765.53|14765.53|14765.53|14765.53|0
1642604680000|2022-01-19 15:04:40|14765.93|14765.93|14765.93|14765.93|14765.93|14765.93|14765.93|14765.93|0
1642604700000|2022-01-19 15:05:00|14768.33|14768.33|14768.33|14768.33|14768.33|14768.33|14768.33|14768.33|0
1642604710000|2022-01-19 15:05:10|14766.95|14766.95|14766.95|14766.95|14766.95|14766.95|14766.95|14766.95|0
1642604730000|2022-01-19 15:05:30|14765.56|14765.56|14765.56|14765.56|14765.56|14765.56|14765.56|14765.56|0
1642604770000|2022-01-19 15:06:10|14767.52|14767.52|14767.52|14767.52|14767.52|14767.52|14767.52|14767.52|0
1642604800000|2022-01-19 15:06:40|14773.41|14773.41|14775.38|14775.38|14775.38|14775.38|14773.41|14773.41|0
1642604810000|2022-01-19 15:06:50|14769.49|14769.49|14765.56|14765.56|14769.49|14769.49|14765.56|14765.56|0
1642604850000|2022-01-19 15:07:30|14763.16|14763.16|14763.16|14763.16|14763.16|14763.16|14763.16|14763.16|0
1642604870000|2022-01-19 15:07:50|14765.13|14765.13|14762.36|14762.36|14765.13|14765.13|14762.36|14762.36|0
1642604880000|2022-01-19 15:08:00|14764.32|14764.32|14764.32|14764.32|14764.32|14764.32|14764.32|14764.32|0
1642604900000|2022-01-19 15:08:20|14763.9|14763.9|14763.9|14763.9|14763.9|14763.9|14763.9|14763.9|0
1642604910000|2022-01-19 15:08:30|14762.52|14762.52|14762.52|14762.52|14762.52|14762.52|14762.52|14762.52|0
1642604940000|2022-01-19 15:09:00|14760.56|14760.56|14760.56|14760.56|14760.56|14760.56|14760.56|14760.56|0
1642604990000|2022-01-19 15:09:50|14758.59|14758.59|14758.59|14758.59|14758.59|14758.59|14758.59|14758.59|0
1642605030000|2022-01-19 15:10:30|14756.63|14756.63|14758.59|14758.59|14758.59|14758.59|14756.63|14756.63|0
1642605040000|2022-01-19 15:10:40|14757.53|14757.53|14757.53|14757.53|14757.53|14757.53|14757.53|14757.53|0
1642605060000|2022-01-19 15:11:00|14757.94|14757.94|14757.94|14757.94|14757.94|14757.94|14754.01|14754.01|0
1642605090000|2022-01-19 15:11:30|14759.9|14759.9|14759.67|14759.67|14759.9|14759.9|14758.83|14758.83|0
1642605100000|2022-01-19 15:11:40|14757.71|14757.71|14757.71|14757.71|14757.71|14757.71|14757.71|14757.71|0
1642605150000|2022-01-19 15:12:30|14760.09|14760.09|14760.09|14760.09|14760.09|14760.09|14760.09|14760.09|0
1642605160000|2022-01-19 15:12:40|14762.05|14762.05|14764.01|14764.01|14764.01|14764.01|14762.05|14762.05|0
1642605170000|2022-01-19 15:12:50|14760.09|14760.09|14760.09|14760.09|14760.09|14760.09|14760.09|14760.09|0
1642605190000|2022-01-19 15:13:10|14765.98|14765.98|14767.36|14767.36|14767.36|14767.36|14765.98|14765.98|0
1642605210000|2022-01-19 15:13:30|14769.32|14769.32|14769.32|14769.32|14769.32|14769.32|14769.32|14769.32|0
1642605250000|2022-01-19 15:14:10|14769.86|14769.86|14769.86|14769.86|14769.86|14769.86|14769.86|14769.86|0
1642605290000|2022-01-19 15:14:50|14768.79|14768.79|14764.86|14764.86|14769.86|14769.86|14764.86|14764.86|0
1642605300000|2022-01-19 15:15:00|14764.33|14764.33|14764.33|14764.33|14764.33|14764.33|14764.33|14764.33|0
1642605330000|2022-01-19 15:15:30|14766.29|14766.29|14766.29|14766.29|14766.29|14766.29|14766.29|14766.29|0
1642605340000|2022-01-19 15:15:40|14767.68|14767.68|14766.29|14766.29|14767.68|14767.68|14766.29|14766.29|0
1642605360000|2022-01-19 15:16:00|14770.22|14770.22|14770.22|14770.22|14770.22|14770.22|14770.22|14770.22|0
1642605420000|2022-01-19 15:17:00|14764.33|14764.33|14764.33|14764.33|14764.33|14764.33|14764.33|14764.33|0
1642605430000|2022-01-19 15:17:10|14765.72|14765.72|14765.72|14765.72|14765.72|14765.72|14765.72|14765.72|0
1642605440000|2022-01-19 15:17:20|14764.33|14764.33|14764.33|14764.33|14764.33|14764.33|14764.33|14764.33|0
1642605460000|2022-01-19 15:17:40|14758.44|14758.44|14758.44|14758.44|14758.44|14758.44|14758.44|14758.44|0
1642605470000|2022-01-19 15:17:50|14760.4|14760.4|14760.4|14760.4|14760.4|14760.4|14760.4|14760.4|0
1642605500000|2022-01-19 15:18:20|14758.44|14758.44|14760.4|14760.4|14760.4|14760.4|14758.44|14758.44|0
1642605520000|2022-01-19 15:18:40|14764.33|14764.33|14762.37|14762.37|14764.33|14764.33|14762.37|14762.37|0
1642605540000|2022-01-19 15:19:00|14764.33|14764.33|14765.93|14765.93|14765.93|14765.93|14764.33|14764.33|0
1642605550000|2022-01-19 15:19:10|14762|14762|14762|14762|14762|14762|14762|14762|0
1642605590000|2022-01-19 15:19:50|14760.62|14760.62|14760.62|14760.62|14760.62|14760.62|14760.62|14760.62|0
1642605600000|2022-01-19 15:20:00|14762|14762|14762|14762|14762|14762|14762|14762|0
1642605620000|2022-01-19 15:20:20|14760.04|14760.04|14760.04|14760.04|14760.04|14760.04|14760.04|14760.04|0
1642605630000|2022-01-19 15:20:30|14759.63|14759.63|14759.22|14759.22|14759.63|14759.63|14759.22|14759.22|0
1642605650000|2022-01-19 15:20:50|14761.19|14761.19|14759.8|14759.8|14761.19|14761.19|14759.8|14759.8|0
1642605660000|2022-01-19 15:21:00|14758.42|14758.42|14758.42|14758.42|14758.42|14758.42|14758.42|14758.42|0
1642605680000|2022-01-19 15:21:20|14756.46|14756.46|14758.42|14758.42|14758.42|14758.42|14756.46|14756.46|0
1642605700000|2022-01-19 15:21:40|14757.22|14757.22|14756.02|14756.02|14757.22|14757.22|14756.02|14756.02|0
1642605720000|2022-01-19 15:22:00|14754.06|14754.06|14754.06|14754.06|14754.06|14754.06|14754.06|14754.06|0
1642605740000|2022-01-19 15:22:20|14753.65|14753.65|14756.02|14756.02|14756.02|14756.02|14753.65|14753.65|0
1642605750000|2022-01-19 15:22:30|14754.06|14754.06|14754.06|14754.06|14754.06|14754.06|14754.06|14754.06|0
1642605760000|2022-01-19 15:22:40|14753.65|14753.65|14753.65|14753.65|14753.65|14753.65|14753.65|14753.65|0
1642605800000|2022-01-19 15:23:20|14749.5|14749.5|14749.5|14749.5|14749.5|14749.5|14749.5|14749.5|0
1642605810000|2022-01-19 15:23:30|14747.37|14747.37|14747.37|14747.37|14747.37|14747.37|14747.37|14747.37|0
1642605820000|2022-01-19 15:23:40|14745.98|14745.98|14745.98|14745.98|14745.98|14745.98|14745.98|14745.98|0
1642605840000|2022-01-19 15:24:00|14744.02|14744.02|14745.98|14745.98|14745.98|14745.98|14742.06|14742.06|0
1642605860000|2022-01-19 15:24:20|14743.21|14743.21|14741.83|14741.83|14743.21|14743.21|14741.83|14741.83|0
1642605880000|2022-01-19 15:24:40|14740.63|14740.63|14740.63|14740.63|14740.63|14740.63|14740.63|14740.63|0
1642605890000|2022-01-19 15:24:50|14739.43|14739.43|14739.43|14739.43|14739.43|14739.43|14739.43|14739.43|0
1642605900000|2022-01-19 15:25:00|14737.47|14737.47|14739.43|14739.43|14739.43|14739.43|14737.47|14737.47|0
1642605910000|2022-01-19 15:25:10|14741.4|14741.4|14739.43|14739.43|14741.4|14741.4|14739.43|14739.43|0
1642605960000|2022-01-19 15:26:00|14741.4|14741.4|14741.4|14741.4|14741.4|14741.4|14741.4|14741.4|0
1642605980000|2022-01-19 15:26:20|14737.24|14737.24|14735.86|14735.86|14737.24|14737.24|14735.86|14735.86|0
1642605990000|2022-01-19 15:26:30|14733.09|14733.09|14733.09|14733.09|14733.09|14733.09|14733.09|14733.09|0
1642606010000|2022-01-19 15:26:50|14735.05|14735.05|14735.05|14735.05|14735.05|14735.05|14735.05|14735.05|0
1642606020000|2022-01-19 15:27:00|14733.09|14733.09|14730.71|14730.71|14733.09|14733.09|14730.71|14730.71|0
1642606050000|2022-01-19 15:27:30|14730.29|14730.29|14730.29|14730.29|14730.29|14730.29|14730.29|14730.29|0
1642606060000|2022-01-19 15:27:40|14731.68|14731.68|14731.68|14731.68|14731.68|14731.68|14731.68|14731.68|0
1642606070000|2022-01-19 15:27:50|14730.29|14730.29|14728.91|14728.91|14730.29|14730.29|14726.94|14726.94|0
1642606090000|2022-01-19 15:28:10|14731.68|14731.68|14731.68|14731.68|14731.68|14731.68|14731.68|14731.68|0
1642606110000|2022-01-19 15:28:30|14728.91|14728.91|14728.91|14728.91|14728.91|14728.91|14728.91|14728.91|0
1642606140000|2022-01-19 15:29:00|14728.49|14728.49|14725.72|14725.72|14728.49|14728.49|14725.72|14725.72|0
1642606190000|2022-01-19 15:29:50|14727.68|14727.68|14715.9|14715.9|14727.68|14727.68|14715.9|14715.9|0
1642606200000|2022-01-19 15:30:00|14713.94|14713.94|14713.94|14713.94|14713.94|14713.94|14713.94|14713.94|0
1642606210000|2022-01-19 15:30:10|14712.56|14712.56|14715.33|14715.33|14715.33|14715.33|14712.56|14712.56|0
1642606230000|2022-01-19 15:30:30|14719.25|14719.25|14719.25|14719.25|14719.25|14719.25|14719.25|14719.25|0
1642606280000|2022-01-19 15:31:20|14723.18|14723.18|14721.95|14721.95|14723.18|14723.18|14721.95|14721.95|0
1642606290000|2022-01-19 15:31:30|14723.92|14723.92|14722.32|14722.32|14723.92|14723.92|14722.32|14722.32|0
1642606300000|2022-01-19 15:31:40|14723.38|14723.38|14720.52|14720.52|14724.45|14724.45|14720.52|14720.52|0
1642606320000|2022-01-19 15:32:00|14714.63|14714.63|14714.63|14714.63|14714.63|14714.63|14714.63|14714.63|0
1642606340000|2022-01-19 15:32:20|14713.25|14713.25|14713.25|14713.25|14713.25|14713.25|14713.25|14713.25|0
1642606380000|2022-01-19 15:33:00|14709.32|14709.32|14709.32|14709.32|14709.32|14709.32|14709.32|14709.32|0
1642606420000|2022-01-19 15:33:40|14707.94|14707.94|14707.94|14707.94|14707.94|14707.94|14707.94|14707.94|0
1642606430000|2022-01-19 15:33:50|14706.56|14706.56|14706.56|14706.56|14706.56|14706.56|14706.56|14706.56|0
1642606460000|2022-01-19 15:34:20|14703.79|14703.79|14703.79|14703.79|14703.79|14703.79|14703.79|14703.79|0
1642606480000|2022-01-19 15:34:40|14697.9|14697.9|14697.9|14697.9|14697.9|14697.9|14697.9|14697.9|0
1642606510000|2022-01-19 15:35:10|14699.86|14699.86|14699.86|14699.86|14699.86|14699.86|14699.86|14699.86|0
1642606520000|2022-01-19 15:35:20|14701.82|14701.82|14701.82|14701.82|14701.82|14701.82|14701.82|14701.82|0
1642606550000|2022-01-19 15:35:50|14701.41|14701.41|14703.37|14703.37|14703.37|14703.37|14701.41|14701.41|0
1642606560000|2022-01-19 15:36:00|14701.98|14701.98|14700.6|14700.6|14701.98|14701.98|14700.6|14700.6|0
1642606570000|2022-01-19 15:36:10|14702.56|14702.56|14696.67|14696.67|14702.56|14702.56|14696.67|14696.67|0
1642606580000|2022-01-19 15:36:20|14700.6|14700.6|14700.6|14700.6|14700.6|14700.6|14700.6|14700.6|0
1642606600000|2022-01-19 15:36:40|14701.98|14701.98|14698.06|14698.06|14701.98|14701.98|14696.1|14696.1|0
1642606610000|2022-01-19 15:36:50|14696.67|14696.67|14699.44|14699.44|14699.44|14699.44|14696.67|14696.67|0
1642606620000|2022-01-19 15:37:00|14705.33|14705.33|14705.33|14705.33|14705.33|14705.33|14705.33|14705.33|0
1642606640000|2022-01-19 15:37:20|14707.29|14707.29|14707.29|14707.29|14707.29|14707.29|14707.29|14707.29|0
1642606650000|2022-01-19 15:37:30|14709.26|14709.26|14705.33|14705.33|14709.26|14709.26|14705.33|14705.33|0
1642606660000|2022-01-19 15:37:40|14706.72|14706.72|14710.64|14710.64|14710.64|14710.64|14706.72|14706.72|0
1642606670000|2022-01-19 15:37:50|14709.01|14709.01|14709.42|14709.42|14709.42|14709.42|14709.01|14709.01|0
1642606680000|2022-01-19 15:38:00|14711.38|14711.38|14711.38|14711.38|14711.38|14711.38|14711.38|14711.38|0
1642606690000|2022-01-19 15:38:10|14705.49|14705.49|14705.49|14705.49|14705.49|14705.49|14705.49|14705.49|0
1642606700000|2022-01-19 15:38:20|14704.11|14704.11|14704.11|14704.11|14704.11|14704.11|14704.11|14704.11|0
1642606710000|2022-01-19 15:38:30|14698.22|14698.22|14697.68|14697.68|14698.22|14698.22|14697.68|14697.68|0
1642606720000|2022-01-19 15:38:40|14699.65|14699.65|14692.42|14692.42|14699.65|14699.65|14692.42|14692.42|0
1642606730000|2022-01-19 15:38:50|14691.04|14691.04|14692.42|14692.42|14692.42|14692.42|14691.04|14691.04|0
1642606740000|2022-01-19 15:39:00|14693.8|14693.8|14695.19|14695.19|14695.19|14695.19|14693.8|14693.8|0
1642606750000|2022-01-19 15:39:10|14681.45|14681.45|14681.45|14681.45|14681.45|14681.45|14681.45|14681.45|0
1642606760000|2022-01-19 15:39:20|14677.85|14677.85|14677.85|14677.85|14679.05|14679.05|14677.85|14677.85|0
1642606770000|2022-01-19 15:39:30|14679.05|14679.05|14680.25|14680.25|14680.25|14680.25|14679.05|14679.05|0
1642606780000|2022-01-19 15:39:40|14672.4|14672.4|14670.48|14670.48|14672.4|14672.4|14670.48|14670.48|0
1642606800000|2022-01-19 15:40:00|14672.44|14672.44|14672.44|14672.44|14672.44|14672.44|14672.44|14672.44|0
1642606810000|2022-01-19 15:40:10|14673.83|14673.83|14675.21|14675.21|14675.21|14675.21|14673.83|14673.83|0
1642606820000|2022-01-19 15:40:20|14676.41|14676.41|14678.81|14678.81|14678.81|14678.81|14676.41|14676.41|0
1642606830000|2022-01-19 15:40:30|14680.77|14680.77|14680.77|14680.77|14680.77|14680.77|14680.77|14680.77|0
1642606840000|2022-01-19 15:40:40|14674.88|14674.88|14672.92|14672.92|14674.88|14674.88|14672.92|14672.92|0
1642606850000|2022-01-19 15:40:50|14670.95|14670.95|14670.95|14670.95|14670.95|14670.95|14670.95|14670.95|0
1642606860000|2022-01-19 15:41:00|14670.14|14670.14|14670.14|14670.14|14670.14|14670.14|14670.14|14670.14|0
1642606880000|2022-01-19 15:41:20|14669.73|14669.73|14675.62|14675.62|14675.62|14675.62|14669.73|14669.73|0
1642606890000|2022-01-19 15:41:30|14679.54|14679.54|14683.47|14683.47|14683.47|14683.47|14679.54|14679.54|0
1642606910000|2022-01-19 15:41:50|14683.06|14683.06|14681.1|14681.1|14685.02|14685.02|14681.1|14681.1|0
1642606920000|2022-01-19 15:42:00|14679.14|14679.14|14679.14|14679.14|14679.14|14679.14|14679.14|14679.14|0
1642606930000|2022-01-19 15:42:10|14679.54|14679.54|14679.14|14679.14|14679.54|14679.54|14679.14|14679.14|0
1642606940000|2022-01-19 15:42:20|14679.54|14679.54|14679.54|14679.54|14679.54|14679.54|14679.54|14679.54|0
1642606960000|2022-01-19 15:42:40|14681.51|14681.51|14681.51|14681.51|14681.51|14681.51|14681.51|14681.51|0
1642606980000|2022-01-19 15:43:00|14682.89|14682.89|14682.89|14682.89|14682.89|14682.89|14682.89|14682.89|0
1642606990000|2022-01-19 15:43:10|14684.85|14684.85|14686.82|14686.82|14686.82|14686.82|14684.85|14684.85|0
1642607010000|2022-01-19 15:43:30|14689.59|14689.59|14690.97|14690.97|14690.97|14690.97|14689.59|14689.59|0
1642607020000|2022-01-19 15:43:40|14691.38|14691.38|14693.52|14693.52|14693.52|14693.52|14690.97|14690.97|0
1642607030000|2022-01-19 15:43:50|14687.98|14687.98|14685.44|14685.44|14687.98|14687.98|14684.05|14684.05|0
1642607040000|2022-01-19 15:44:00|14684.62|14684.62|14684.09|14684.09|14684.62|14684.62|14684.09|14684.09|0
1642607060000|2022-01-19 15:44:20|14685.47|14685.47|14686.86|14686.86|14686.86|14686.86|14685.47|14685.47|0
1642607070000|2022-01-19 15:44:30|14684.89|14684.89|14684.89|14684.89|14684.89|14684.89|14684.89|14684.89|0
1642607080000|2022-01-19 15:44:40|14686.09|14686.09|14686.09|14686.09|14686.09|14686.09|14686.09|14686.09|0
1642607100000|2022-01-19 15:45:00|14684.13|14684.13|14678.24|14678.24|14684.13|14684.13|14678.24|14678.24|0
1642607140000|2022-01-19 15:45:40|14676.28|14676.28|14675.87|14675.87|14676.28|14676.28|14675.87|14675.87|0
1642607160000|2022-01-19 15:46:00|14673.91|14673.91|14673.91|14673.91|14673.91|14673.91|14673.91|14673.91|0
1642607170000|2022-01-19 15:46:10|14672.52|14672.52|14666.63|14666.63|14672.52|14672.52|14666.63|14666.63|0
1642607180000|2022-01-19 15:46:20|14660.74|14660.74|14660.74|14660.74|14660.74|14660.74|14660.74|14660.74|0
1642607190000|2022-01-19 15:46:30|14662.71|14662.71|14666.63|14666.63|14666.63|14666.63|14660.74|14660.74|0
1642607200000|2022-01-19 15:46:40|14666.22|14666.22|14666.22|14666.22|14666.22|14666.22|14666.22|14666.22|0
1642607210000|2022-01-19 15:46:50|14665.82|14665.82|14665.82|14665.82|14665.82|14665.82|14665.82|14665.82|0
1642607230000|2022-01-19 15:47:10|14667.2|14667.2|14667.2|14667.2|14667.2|14667.2|14667.2|14667.2|0
1642607240000|2022-01-19 15:47:20|14665.82|14665.82|14665.82|14665.82|14665.82|14665.82|14665.82|14665.82|0
1642607250000|2022-01-19 15:47:30|14666.23|14666.23|14662.31|14662.31|14666.23|14666.23|14662.31|14662.31|0
1642607270000|2022-01-19 15:47:50|14658.38|14658.38|14657.18|14657.18|14658.38|14658.38|14657.18|14657.18|0
1642607280000|2022-01-19 15:48:00|14656.78|14656.78|14656.78|14656.78|14656.78|14656.78|14656.78|14656.78|0
1642607310000|2022-01-19 15:48:30|14658.74|14658.74|14658.74|14658.74|14658.74|14658.74|14658.74|14658.74|0
1642607320000|2022-01-19 15:48:40|14660.7|14660.7|14662.09|14662.09|14662.09|14662.09|14660.7|14660.7|0
1642607340000|2022-01-19 15:49:00|14664.05|14664.05|14664.05|14664.05|14664.05|14664.05|14664.05|14664.05|0
1642607380000|2022-01-19 15:49:40|14662.09|14662.09|14662.09|14662.09|14662.09|14662.09|14662.09|14662.09|0
1642607420000|2022-01-19 15:50:20|14666.01|14666.01|14667.81|14667.81|14667.81|14667.81|14666.01|14666.01|0
1642607430000|2022-01-19 15:50:30|14666.42|14666.42|14666.42|14666.42|14666.42|14666.42|14666.42|14666.42|0
1642607450000|2022-01-19 15:50:50|14662.49|14662.49|14662.49|14662.49|14662.49|14662.49|14662.49|14662.49|0
1642607480000|2022-01-19 15:51:20|14661.11|14661.11|14661.11|14661.11|14661.11|14661.11|14661.11|14661.11|0
1642607490000|2022-01-19 15:51:30|14661.52|14661.52|14661.52|14661.52|14661.52|14661.52|14661.52|14661.52|0
1642607500000|2022-01-19 15:51:40|14661.11|14661.11|14661.11|14661.11|14661.11|14661.11|14661.11|14661.11|0
1642607510000|2022-01-19 15:51:50|14659.15|14659.15|14659.15|14659.15|14659.15|14659.15|14659.15|14659.15|0
1642607520000|2022-01-19 15:52:00|14659.57|14659.57|14660.95|14660.95|14662.33|14662.33|14659.57|14659.57|0
1642607530000|2022-01-19 15:52:10|14662.91|14662.91|14664.88|14664.88|14664.88|14664.88|14662.91|14662.91|0
1642607540000|2022-01-19 15:52:20|14665.41|14665.41|14665.94|14665.94|14665.94|14665.94|14665.41|14665.41|0
1642607550000|2022-01-19 15:52:30|14665.53|14665.53|14665.53|14665.53|14665.53|14665.53|14665.53|14665.53|0
1642607560000|2022-01-19 15:52:40|14664.15|14664.15|14664.15|14664.15|14664.15|14664.15|14664.15|14664.15|0
1642607570000|2022-01-19 15:52:50|14660.22|14660.22|14660.22|14660.22|14660.22|14660.22|14660.22|14660.22|0
1642607610000|2022-01-19 15:53:30|14661.42|14661.42|14661.42|14661.42|14661.42|14661.42|14661.42|14661.42|0
1642607620000|2022-01-19 15:53:40|14659.46|14659.46|14659.46|14659.46|14659.46|14659.46|14659.46|14659.46|0
1642607640000|2022-01-19 15:54:00|14658.26|14658.26|14649.19|14649.19|14658.26|14658.26|14649.19|14649.19|0
1642607650000|2022-01-19 15:54:10|14648.78|14648.78|14648.78|14648.78|14648.78|14648.78|14648.78|14648.78|0
1642607680000|2022-01-19 15:54:40|14646.81|14646.81|14652.7|14652.7|14652.7|14652.7|14646.81|14646.81|0
1642607700000|2022-01-19 15:55:00|14654.67|14654.67|14654.67|14654.67|14654.67|14654.67|14654.67|14654.67|0
1642607710000|2022-01-19 15:55:10|14658.59|14658.59|14658.59|14658.59|14658.59|14658.59|14658.59|14658.59|0
1642607750000|2022-01-19 15:55:50|14659|14659|14659|14659|14659|14659|14659|14659|0
1642607760000|2022-01-19 15:56:00|14655.07|14655.07|14655.07|14655.07|14655.07|14655.07|14655.07|14655.07|0
1642607770000|2022-01-19 15:56:10|14657.04|14657.04|14657.04|14657.04|14657.04|14657.04|14657.04|14657.04|0
1642607790000|2022-01-19 15:56:30|14659|14659|14660.96|14660.96|14660.96|14660.96|14659|14659|0
1642607800000|2022-01-19 15:56:40|14659.58|14659.58|14659.58|14659.58|14659.58|14659.58|14659.58|14659.58|0
1642607820000|2022-01-19 15:57:00|14661.54|14661.54|14665.47|14665.47|14665.47|14665.47|14661.54|14661.54|0
1642607830000|2022-01-19 15:57:10|14666.28|14666.28|14668.25|14668.25|14668.25|14668.25|14666.28|14666.28|0
1642607880000|2022-01-19 15:58:00|14668.78|14668.78|14664.85|14664.85|14668.78|14668.78|14664.85|14664.85|0
1642607890000|2022-01-19 15:58:10|14658.97|14658.97|14658.97|14658.97|14658.97|14658.97|14658.97|14658.97|0
1642607930000|2022-01-19 15:58:50|14662.89|14662.89|14662.89|14662.89|14662.89|14662.89|14662.89|14662.89|0
1642607940000|2022-01-19 15:59:00|14658.97|14658.97|14660.93|14660.93|14660.93|14660.93|14658.97|14658.97|0
1642607950000|2022-01-19 15:59:10|14662.89|14662.89|14662.89|14662.89|14662.89|14662.89|14662.89|14662.89|0
1642608000000|2022-01-19 16:00:00|14664.28|14664.28|14668.2|14668.2|14668.2|14668.2|14664.28|14664.28|0
1642608020000|2022-01-19 16:00:20|14668.61|14668.61|14668.61|14668.61|14668.61|14668.61|14668.61|14668.61|0
1642608060000|2022-01-19 16:01:00|14672.54|14672.54|14676.46|14676.46|14676.46|14676.46|14672.54|14672.54|0
1642608110000|2022-01-19 16:01:50|14674.5|14674.5|14672.54|14672.54|14674.5|14674.5|14672.54|14672.54|0
1642608120000|2022-01-19 16:02:00|14671.15|14671.15|14668.38|14668.38|14671.15|14671.15|14668.38|14668.38|0
1642608130000|2022-01-19 16:02:10|14669.58|14669.58|14669.17|14669.17|14669.58|14669.58|14669.17|14669.17|0
1642608160000|2022-01-19 16:02:40|14661.32|14661.32|14663.28|14663.28|14663.28|14663.28|14659.36|14659.36|0
1642608180000|2022-01-19 16:03:00|14662.75|14662.75|14661.97|14661.97|14662.75|14662.75|14661.55|14661.55|0
1642608190000|2022-01-19 16:03:10|14660.77|14660.77|14660.77|14660.77|14660.77|14660.77|14660.77|14660.77|0
1642608200000|2022-01-19 16:03:20|14659.39|14659.39|14659.39|14659.39|14659.39|14659.39|14659.39|14659.39|0
1642608220000|2022-01-19 16:03:40|14661.35|14661.35|14663.15|14663.15|14663.15|14663.15|14661.35|14661.35|0
1642608280000|2022-01-19 16:04:40|14664.35|14664.35|14664.35|14664.35|14664.35|14664.35|14664.35|14664.35|0
1642608300000|2022-01-19 16:05:00|14662.39|14662.39|14660.43|14660.43|14662.39|14662.39|14660.43|14660.43|0
1642608350000|2022-01-19 16:05:50|14659.04|14659.04|14659.04|14659.04|14659.04|14659.04|14659.04|14659.04|0
1642608390000|2022-01-19 16:06:30|14659.45|14659.45|14659.45|14659.45|14659.45|14659.45|14659.45|14659.45|0
1642608410000|2022-01-19 16:06:50|14660.29|14660.29|14660.29|14660.29|14660.29|14660.29|14660.29|14660.29|0
1642608420000|2022-01-19 16:07:00|14661.67|14661.67|14661.67|14661.67|14661.67|14661.67|14661.67|14661.67|0
1642608430000|2022-01-19 16:07:10|14663.63|14663.63|14664.05|14664.05|14664.05|14664.05|14663.63|14663.63|0
1642608470000|2022-01-19 16:07:50|14663.64|14663.64|14663.64|14663.64|14663.64|14663.64|14663.64|14663.64|0
1642608510000|2022-01-19 16:08:30|14662.58|14662.58|14660.61|14660.61|14662.58|14662.58|14660.61|14660.61|0
1642608570000|2022-01-19 16:09:30|14660.19|14660.19|14660.19|14660.19|14660.19|14660.19|14660.19|14660.19|0
1642608590000|2022-01-19 16:09:50|14661.58|14661.58|14661.99|14661.99|14661.99|14661.99|14661.58|14661.58|0
1642608600000|2022-01-19 16:10:00|14660.02|14660.02|14660.02|14660.02|14660.02|14660.02|14660.02|14660.02|0
1642608610000|2022-01-19 16:10:10|14658.06|14658.06|14658.06|14658.06|14658.06|14658.06|14658.06|14658.06|0
1642608620000|2022-01-19 16:10:20|14659.45|14659.45|14658.91|14658.91|14659.45|14659.45|14658.91|14658.91|0
1642608630000|2022-01-19 16:10:30|14659.33|14659.33|14658.13|14658.13|14659.33|14659.33|14658.13|14658.13|0
1642608650000|2022-01-19 16:10:50|14656.17|14656.17|14656.17|14656.17|14656.17|14656.17|14656.17|14656.17|0
1642608660000|2022-01-19 16:11:00|14658.13|14658.13|14658.13|14658.13|14658.13|14658.13|14658.13|14658.13|0
1642608670000|2022-01-19 16:11:10|14656.17|14656.17|14656.17|14656.17|14656.17|14656.17|14656.17|14656.17|0
1642608700000|2022-01-19 16:11:40|14656.7|14656.7|14656.7|14656.7|14656.7|14656.7|14656.7|14656.7|0
1642608720000|2022-01-19 16:12:00|14657.77|14657.77|14657.77|14657.77|14657.77|14657.77|14657.77|14657.77|0
1642608780000|2022-01-19 16:13:00|14655.81|14655.81|14655.81|14655.81|14655.81|14655.81|14655.81|14655.81|0
1642608790000|2022-01-19 16:13:10|14657|14657|14657|14657|14657|14657|14657|14657|0
1642608810000|2022-01-19 16:13:30|14655.04|14655.04|14655.04|14655.04|14655.04|14655.04|14655.04|14655.04|0
1642608840000|2022-01-19 16:14:00|14654.51|14654.51|14654.51|14654.51|14654.51|14654.51|14654.51|14654.51|0
1642608860000|2022-01-19 16:14:20|14652.54|14652.54|14652.54|14652.54|14652.54|14652.54|14652.54|14652.54|0
1642608870000|2022-01-19 16:14:30|14650.58|14650.58|14649.8|14649.8|14650.58|14650.58|14649.38|14649.38|0
1642608900000|2022-01-19 16:15:00|14650.22|14650.22|14652.18|14652.18|14652.18|14652.18|14650.22|14650.22|0
1642608920000|2022-01-19 16:15:20|14654.15|14654.15|14654.15|14654.15|14654.15|14654.15|14654.15|14654.15|0
1642608950000|2022-01-19 16:15:50|14652.76|14652.76|14652.76|14652.76|14652.76|14652.76|14652.76|14652.76|0
1642608960000|2022-01-19 16:16:00|14654.15|14654.15|14654.15|14654.15|14654.15|14654.15|14652.76|14652.76|0
1642609000000|2022-01-19 16:16:40|14653.74|14653.74|14651.77|14651.77|14653.74|14653.74|14651.77|14651.77|0
1642609030000|2022-01-19 16:17:10|14653.16|14653.16|14655.12|14655.12|14655.12|14655.12|14653.16|14653.16|0
1642609060000|2022-01-19 16:17:40|14654.59|14654.59|14657.94|14657.94|14657.94|14657.94|14654.59|14654.59|0
1642609070000|2022-01-19 16:17:50|14655.97|14655.97|14655.97|14655.97|14655.97|14655.97|14655.97|14655.97|0
1642609080000|2022-01-19 16:18:00|14655.56|14655.56|14655.98|14655.98|14655.98|14655.98|14655.56|14655.56|0
1642609090000|2022-01-19 16:18:10|14655.57|14655.57|14653.61|14653.61|14655.57|14655.57|14653.61|14653.61|0
1642609120000|2022-01-19 16:18:40|14652.23|14652.23|14652.23|14652.23|14652.23|14652.23|14652.23|14652.23|0
1642609140000|2022-01-19 16:19:00|14653.42|14653.42|14653.42|14653.42|14653.42|14653.42|14653.42|14653.42|0
1642609170000|2022-01-19 16:19:30|14655.39|14655.39|14658.16|14658.16|14658.16|14658.16|14655.39|14655.39|0
1642609180000|2022-01-19 16:19:40|14658.56|14658.56|14664.45|14664.45|14664.45|14664.45|14658.56|14658.56|0
1642609190000|2022-01-19 16:19:50|14661.69|14661.69|14661.69|14661.69|14661.69|14661.69|14661.69|14661.69|0
1642609200000|2022-01-19 16:20:00|14661.28|14661.28|14661.28|14661.28|14661.28|14661.28|14661.28|14661.28|0
1642609210000|2022-01-19 16:20:10|14662.66|14662.66|14664.05|14664.05|14664.05|14664.05|14662.66|14662.66|0
1642609260000|2022-01-19 16:21:00|14663.64|14663.64|14661.26|14661.26|14663.64|14663.64|14661.26|14661.26|0
1642609270000|2022-01-19 16:21:10|14660.84|14660.84|14658.07|14658.07|14660.84|14660.84|14658.07|14658.07|0
1642609280000|2022-01-19 16:21:20|14659.45|14659.45|14658.07|14658.07|14659.45|14659.45|14658.07|14658.07|0
1642609310000|2022-01-19 16:21:50|14654.14|14654.14|14652.76|14652.76|14654.14|14654.14|14652.76|14652.76|0
1642609320000|2022-01-19 16:22:00|14654.14|14654.14|14654.14|14654.14|14654.14|14654.14|14654.14|14654.14|0
1642609370000|2022-01-19 16:22:50|14653.73|14653.73|14653.73|14653.73|14653.73|14653.73|14653.73|14653.73|0
1642609440000|2022-01-19 16:24:00|14652.34|14652.34|14652.34|14652.34|14652.34|14652.34|14652.34|14652.34|0
1642609460000|2022-01-19 16:24:20|14650.38|14650.38|14650.38|14650.38|14652.34|14652.34|14650.38|14650.38|0
1642609510000|2022-01-19 16:25:10|14654.3|14654.3|14654.3|14654.3|14654.3|14654.3|14654.3|14654.3|0
1642609520000|2022-01-19 16:25:20|14652.92|14652.92|14652.92|14652.92|14652.92|14652.92|14651.54|14651.54|0
1642609580000|2022-01-19 16:26:20|14653.33|14653.33|14654.71|14654.71|14654.71|14654.71|14653.33|14653.33|0
1642609600000|2022-01-19 16:26:40|14653.51|14653.51|14654.71|14654.71|14654.71|14654.71|14653.51|14653.51|0
1642609610000|2022-01-19 16:26:50|14656.1|14656.1|14654.71|14654.71|14656.1|14656.1|14654.71|14654.71|0
1642609620000|2022-01-19 16:27:00|14656.68|14656.68|14658.06|14658.06|14658.06|14658.06|14656.68|14656.68|0
1642609630000|2022-01-19 16:27:10|14657.65|14657.65|14657.65|14657.65|14657.65|14657.65|14657.65|14657.65|0
1642609650000|2022-01-19 16:27:30|14655.69|14655.69|14655.69|14655.69|14655.69|14655.69|14655.69|14655.69|0
1642609660000|2022-01-19 16:27:40|14656.11|14656.11|14658.07|14658.07|14658.07|14658.07|14656.11|14656.11|0
1642609670000|2022-01-19 16:27:50|14656.69|14656.69|14656.69|14656.69|14656.69|14656.69|14656.69|14656.69|0
1642609680000|2022-01-19 16:28:00|14654.72|14654.72|14654.72|14654.72|14654.72|14654.72|14654.72|14654.72|0
1642609700000|2022-01-19 16:28:20|14653.52|14653.52|14653.52|14653.52|14653.52|14653.52|14653.52|14653.52|0
1642609730000|2022-01-19 16:28:50|14652.33|14652.33|14651.49|14651.49|14652.33|14652.33|14651.49|14651.49|0
1642609740000|2022-01-19 16:29:00|14651.9|14651.9|14651.9|14651.9|14651.9|14651.9|14651.9|14651.9|0
1642609750000|2022-01-19 16:29:10|14652.32|14652.32|14652.69|14652.69|14655.48|14655.48|14652.32|14652.32|0
1642609760000|2022-01-19 16:29:20|14650.73|14650.73|14650.73|14650.73|14650.73|14650.73|14650.73|14650.73|0
1642609770000|2022-01-19 16:29:30|14652.69|14652.69|14652.69|14652.69|14654.07|14654.07|14652.69|14652.69|0
1642609780000|2022-01-19 16:29:40|14654.07|14654.07|14653.65|14653.65|14654.07|14654.07|14653.65|14653.65|0
1642609790000|2022-01-19 16:29:50|14653.24|14653.24|14656.75|14656.75|14656.75|14656.75|14652.82|14652.82|0
1642666500000|2022-01-20 08:15:00|14630.16|14630.16|14613.74|14613.74|14630.16|14630.16|14613.74|14613.74|0
1642666510000|2022-01-20 08:15:10|14615.71|14615.71|14621.24|14621.24|14621.24|14621.24|14615.71|14615.71|0
1642666540000|2022-01-20 08:15:40|14629.1|14629.1|14625.17|14625.17|14629.1|14629.1|14625.17|14625.17|0
1642666550000|2022-01-20 08:15:50|14623.21|14623.21|14619.28|14619.28|14623.21|14623.21|14619.28|14619.28|0
1642666560000|2022-01-20 08:16:00|14616.51|14616.51|14611.2|14611.2|14616.51|14616.51|14611.2|14611.2|0
1642666570000|2022-01-20 08:16:10|14609.24|14609.24|14599.42|14599.42|14609.24|14609.24|14599.42|14599.42|0
1642666580000|2022-01-20 08:16:20|14595.5|14595.5|14599.65|14599.65|14599.65|14599.65|14595.5|14595.5|0
1642666590000|2022-01-20 08:16:30|14595.72|14595.72|14595.72|14595.72|14595.72|14595.72|14595.72|14595.72|0
1642666600000|2022-01-20 08:16:40|14597.11|14597.11|14597.11|14597.11|14597.11|14597.11|14597.11|14597.11|0
1642666610000|2022-01-20 08:16:50|14593.18|14593.18|14593.18|14593.18|14593.18|14593.18|14593.18|14593.18|0
1642666620000|2022-01-20 08:17:00|14587.65|14587.65|14579.79|14579.79|14587.65|14587.65|14579.79|14579.79|0
1642666630000|2022-01-20 08:17:10|14583.39|14583.39|14583.39|14583.39|14583.39|14583.39|14583.39|14583.39|0
1642666640000|2022-01-20 08:17:20|14581.42|14581.42|14581.42|14581.42|14581.42|14581.42|14581.42|14581.42|0
1642666660000|2022-01-20 08:17:40|14579.46|14579.46|14579.46|14579.46|14579.46|14579.46|14579.46|14579.46|0
1642666670000|2022-01-20 08:17:50|14589.28|14589.28|14589.28|14589.28|14589.28|14589.28|14589.28|14589.28|0
1642666690000|2022-01-20 08:18:10|14591.67|14591.67|14585.78|14585.78|14591.67|14591.67|14585.78|14585.78|0
1642666710000|2022-01-20 08:18:30|14584.59|14584.59|14584.59|14584.59|14584.59|14584.59|14584.59|14584.59|0
1642666720000|2022-01-20 08:18:40|14574.77|14574.77|14574.77|14574.77|14574.77|14574.77|14574.77|14574.77|0
1642666750000|2022-01-20 08:19:10|14568.88|14568.88|14568.88|14568.88|14568.88|14568.88|14568.88|14568.88|0
1642666800000|2022-01-20 08:20:00|14567.5|14567.5|14567.5|14567.5|14567.5|14567.5|14567.5|14567.5|0
1642666810000|2022-01-20 08:20:10|14568.88|14568.88|14567.5|14567.5|14568.88|14568.88|14567.5|14567.5|0
1642666830000|2022-01-20 08:20:30|14565.53|14565.53|14565.53|14565.53|14565.53|14565.53|14565.53|14565.53|0
1642666860000|2022-01-20 08:21:00|14563.57|14563.57|14562.37|14562.37|14563.57|14563.57|14560.99|14560.99|0
1642666870000|2022-01-20 08:21:10|14556.48|14556.48|14556.48|14556.48|14556.48|14556.48|14556.48|14556.48|0
1642666890000|2022-01-20 08:21:30|14555.23|14555.23|14554.39|14554.39|14555.23|14555.23|14554.39|14554.39|0
1642666910000|2022-01-20 08:21:50|14553.98|14553.98|14548.09|14548.09|14553.98|14553.98|14548.09|14548.09|0
1642666920000|2022-01-20 08:22:00|14544.16|14544.16|14545.41|14545.41|14545.41|14545.41|14544.16|14544.16|0
1642666930000|2022-01-20 08:22:10|14542.15|14542.15|14542.15|14542.15|14542.15|14542.15|14542.15|14542.15|0
1642666950000|2022-01-20 08:22:30|14534.3|14534.3|14534.3|14534.3|14534.3|14534.3|14534.3|14534.3|0
1642666960000|2022-01-20 08:22:40|14533.1|14533.1|14527.21|14527.21|14533.1|14533.1|14527.21|14527.21|0
1642666980000|2022-01-20 08:23:00|14529.17|14529.17|14535.06|14535.06|14535.06|14535.06|14529.17|14529.17|0
1642666990000|2022-01-20 08:23:10|14529.17|14529.17|14529.17|14529.17|14529.17|14529.17|14529.17|14529.17|0
1642667000000|2022-01-20 08:23:20|14531.68|14531.68|14531.68|14531.68|14531.68|14531.68|14531.68|14531.68|0
1642667010000|2022-01-20 08:23:30|14529.72|14529.72|14529.72|14529.72|14529.72|14529.72|14529.72|14529.72|0
1642667030000|2022-01-20 08:23:50|14527.58|14527.58|14527.58|14527.58|14527.58|14527.58|14527.58|14527.58|0
1642667050000|2022-01-20 08:24:10|14525.62|14525.62|14525.62|14525.62|14525.62|14525.62|14525.62|14525.62|0
1642667070000|2022-01-20 08:24:30|14523.66|14523.66|14521.62|14521.62|14523.66|14523.66|14521.62|14521.62|0
1642667080000|2022-01-20 08:24:40|14519.65|14519.65|14519.65|14519.65|14519.65|14519.65|14519.65|14519.65|0
1642667100000|2022-01-20 08:25:00|14518.27|14518.27|14525.54|14525.54|14525.54|14525.54|14518.27|14518.27|0
1642667110000|2022-01-20 08:25:10|14524.35|14524.35|14524.35|14524.35|14524.35|14524.35|14524.35|14524.35|0
1642667130000|2022-01-20 08:25:30|14523.81|14523.81|14523.81|14523.81|14523.81|14523.81|14523.81|14523.81|0
1642667140000|2022-01-20 08:25:40|14515.96|14515.96|14508.69|14508.69|14515.96|14515.96|14508.69|14508.69|0
1642667170000|2022-01-20 08:26:10|14500.83|14500.83|14497.49|14497.49|14500.83|14500.83|14497.49|14497.49|0
1642667180000|2022-01-20 08:26:20|14503.02|14503.02|14503.02|14503.02|14503.02|14503.02|14503.02|14503.02|0
1642667190000|2022-01-20 08:26:30|14501.06|14501.06|14503.02|14503.02|14503.02|14503.02|14501.06|14501.06|0
1642667200000|2022-01-20 08:26:40|14508.91|14508.91|14508.91|14508.91|14508.91|14508.91|14508.91|14508.91|0
1642667220000|2022-01-20 08:27:00|14506.46|14506.46|14506.46|14506.46|14506.46|14506.46|14506.46|14506.46|0
1642667240000|2022-01-20 08:27:20|14508.43|14508.43|14508.43|14508.43|14508.43|14508.43|14508.43|14508.43|0
1642667250000|2022-01-20 08:27:30|14505.66|14505.66|14509.58|14509.58|14509.58|14509.58|14505.24|14505.24|0
1642667260000|2022-01-20 08:27:40|14512.35|14512.35|14512.35|14512.35|14518.24|14518.24|14512.35|14512.35|0
1642667280000|2022-01-20 08:28:00|14510.97|14510.97|14510.97|14510.97|14510.97|14510.97|14510.97|14510.97|0
1642667290000|2022-01-20 08:28:10|14512.35|14512.35|14512.35|14512.35|14512.35|14512.35|14512.35|14512.35|0
1642667320000|2022-01-20 08:28:40|14513.55|14513.55|14510.35|14510.35|14513.55|14513.55|14510.35|14510.35|0
1642667330000|2022-01-20 08:28:50|14511.55|14511.55|14512.8|14512.8|14512.8|14512.8|14511.55|14511.55|0
1642667340000|2022-01-20 08:29:00|14514.77|14514.77|14514.77|14514.77|14514.77|14514.77|14514.77|14514.77|0
1642667350000|2022-01-20 08:29:10|14510.01|14510.01|14510.01|14510.01|14510.01|14510.01|14510.01|14510.01|0
1642667370000|2022-01-20 08:29:30|14511.97|14511.97|14513.93|14513.93|14513.93|14513.93|14511.97|14511.97|0
1642667400000|2022-01-20 08:30:00|14510.01|14510.01|14510.01|14510.01|14510.01|14510.01|14510.01|14510.01|0
1642667410000|2022-01-20 08:30:10|14508.62|14508.62|14510.58|14510.58|14510.58|14510.58|14508.62|14508.62|0
1642667420000|2022-01-20 08:30:20|14516.47|14516.47|14514.84|14514.84|14516.47|14516.47|14514.84|14514.84|0
1642667430000|2022-01-20 08:30:30|14514.43|14514.43|14506.58|14506.58|14514.43|14514.43|14506.58|14506.58|0
1642667450000|2022-01-20 08:30:50|14504.98|14504.98|14504.98|14504.98|14504.98|14504.98|14504.98|14504.98|0
1642667470000|2022-01-20 08:31:10|14503.6|14503.6|14503.6|14503.6|14503.6|14503.6|14503.6|14503.6|0
1642667490000|2022-01-20 08:31:30|14502.21|14502.21|14505.56|14505.56|14505.56|14505.56|14502.21|14502.21|0
1642667520000|2022-01-20 08:32:00|14507.52|14507.52|14504.98|14504.98|14507.52|14507.52|14503.6|14503.6|0
1642667540000|2022-01-20 08:32:20|14507.75|14507.75|14510.52|14510.52|14510.52|14510.52|14507.75|14507.75|0
1642667550000|2022-01-20 08:32:30|14511.72|14511.72|14511.72|14511.72|14511.72|14511.72|14511.72|14511.72|0
1642667560000|2022-01-20 08:32:40|14517.6|14517.6|14516.22|14516.22|14517.6|14517.6|14516.22|14516.22|0
1642667580000|2022-01-20 08:33:00|14518.18|14518.18|14530.54|14530.54|14530.54|14530.54|14518.18|14518.18|0
1642667590000|2022-01-20 08:33:10|14526.61|14526.61|14522.69|14522.69|14526.61|14526.61|14522.69|14522.69|0
1642667650000|2022-01-20 08:34:10|14530.54|14530.54|14539.78|14539.78|14539.78|14539.78|14530.54|14530.54|0
1642667660000|2022-01-20 08:34:20|14541.38|14541.38|14540.97|14540.97|14541.38|14541.38|14540.97|14540.97|0
1642667670000|2022-01-20 08:34:30|14541.5|14541.5|14541.5|14541.5|14541.5|14541.5|14541.5|14541.5|0
1642667690000|2022-01-20 08:34:50|14549.35|14549.35|14549.35|14549.35|14549.35|14549.35|14549.35|14549.35|0
1642667700000|2022-01-20 08:35:00|14557.21|14557.21|14555.24|14555.24|14557.21|14557.21|14555.24|14555.24|0
1642667720000|2022-01-20 08:35:20|14557.21|14557.21|14551.32|14551.32|14559.17|14559.17|14551.32|14551.32|0
1642667740000|2022-01-20 08:35:40|14549.35|14549.35|14549.35|14549.35|14549.35|14549.35|14549.35|14549.35|0
1642667750000|2022-01-20 08:35:50|14539.54|14539.54|14545.43|14545.43|14545.43|14545.43|14539.54|14539.54|0
1642667760000|2022-01-20 08:36:00|14546.26|14546.26|14544.88|14544.88|14546.26|14546.26|14544.88|14544.88|0
1642667770000|2022-01-20 08:36:10|14540.95|14540.95|14540.95|14540.95|14540.95|14540.95|14540.95|14540.95|0
1642667790000|2022-01-20 08:36:30|14538.99|14538.99|14544.88|14544.88|14544.88|14544.88|14538.99|14538.99|0
1642667800000|2022-01-20 08:36:40|14548.8|14548.8|14538.99|14538.99|14548.8|14548.8|14538.99|14538.99|0
1642667900000|2022-01-20 08:38:20|14538.57|14538.57|14535.77|14535.77|14538.57|14538.57|14535.77|14535.77|0
1642667920000|2022-01-20 08:38:40|14543.62|14543.62|14543.62|14543.62|14543.62|14543.62|14543.62|14543.62|0
1642668020000|2022-01-20 08:40:20|14541.49|14541.49|14537.57|14537.57|14541.49|14541.49|14537.57|14537.57|0
1642668030000|2022-01-20 08:40:30|14541.49|14541.49|14541.49|14541.49|14541.49|14541.49|14541.49|14541.49|0
1642668040000|2022-01-20 08:40:40|14545.42|14545.42|14545.42|14545.42|14545.42|14545.42|14545.42|14545.42|0
1642668050000|2022-01-20 08:40:50|14551.31|14551.31|14551.31|14551.31|14551.31|14551.31|14551.31|14551.31|0
1642668060000|2022-01-20 08:41:00|14543.46|14543.46|14543.46|14543.46|14543.46|14543.46|14543.46|14543.46|0
1642668120000|2022-01-20 08:42:00|14549.34|14549.34|14547.38|14547.38|14549.34|14549.34|14547.38|14547.38|0
1642668130000|2022-01-20 08:42:10|14551.31|14551.31|14557.2|14557.2|14557.2|14557.2|14551.31|14551.31|0
1642668140000|2022-01-20 08:42:20|14561.12|14561.12|14563.09|14563.09|14563.09|14563.09|14561.12|14561.12|0
1642668160000|2022-01-20 08:42:40|14568.97|14568.97|14568.97|14568.97|14568.97|14568.97|14568.97|14568.97|0
1642668290000|2022-01-20 08:44:50|14567.59|14567.59|14566.21|14566.21|14567.59|14567.59|14566.21|14566.21|0
1642668300000|2022-01-20 08:45:00|14564.82|14564.82|14564.82|14564.82|14564.82|14564.82|14564.82|14564.82|0
1642668310000|2022-01-20 08:45:10|14556.97|14556.97|14555.01|14555.01|14556.97|14556.97|14555.01|14555.01|0
1642668320000|2022-01-20 08:45:20|14552.97|14552.97|14552.56|14552.56|14552.97|14552.97|14552.56|14552.56|0
1642668340000|2022-01-20 08:45:40|14552.15|14552.15|14552.15|14552.15|14552.15|14552.15|14552.15|14552.15|0
1642668350000|2022-01-20 08:45:50|14553.53|14553.53|14553.53|14553.53|14553.53|14553.53|14553.53|14553.53|0
1642668400000|2022-01-20 08:46:40|14553.95|14553.95|14554.37|14554.37|14554.37|14554.37|14553.95|14553.95|0
1642668420000|2022-01-20 08:47:00|14544.55|14544.55|14544.55|14544.55|14544.55|14544.55|14544.55|14544.55|0
1642668430000|2022-01-20 08:47:10|14546.52|14546.52|14537.94|14537.94|14546.52|14546.52|14537.94|14537.94|0
1642668440000|2022-01-20 08:47:20|14539.33|14539.33|14540.71|14540.71|14540.71|14540.71|14539.33|14539.33|0
1642668460000|2022-01-20 08:47:40|14539.49|14539.49|14540.87|14540.87|14540.87|14540.87|14538.91|14538.91|0
1642668470000|2022-01-20 08:47:50|14542.26|14542.26|14538.33|14538.33|14542.26|14542.26|14538.33|14538.33|0
1642668490000|2022-01-20 08:48:10|14542.26|14542.26|14544.22|14544.22|14544.22|14544.22|14542.26|14542.26|0
1642668540000|2022-01-20 08:49:00|14541.45|14541.45|14541.45|14541.45|14541.45|14541.45|14541.45|14541.45|0
1642668580000|2022-01-20 08:49:40|14545.38|14545.38|14553.23|14553.23|14553.23|14553.23|14545.38|14545.38|0
1642668600000|2022-01-20 08:50:00|14551.6|14551.6|14551.6|14551.6|14551.6|14551.6|14551.6|14551.6|0
1642668610000|2022-01-20 08:50:10|14557.48|14557.48|14551.6|14551.6|14557.48|14557.48|14551.6|14551.6|0
1642668640000|2022-01-20 08:50:40|14554.36|14554.36|14554.36|14554.36|14554.36|14554.36|14554.36|14554.36|0
1642668660000|2022-01-20 08:51:00|14558.29|14558.29|14558.7|14558.7|14558.7|14558.7|14558.29|14558.29|0
1642668670000|2022-01-20 08:51:10|14557.47|14557.47|14557.47|14557.47|14557.47|14557.47|14557.47|14557.47|0
1642668680000|2022-01-20 08:51:20|14558.31|14558.31|14558.31|14558.31|14560.27|14560.27|14558.31|14558.31|0
1642668690000|2022-01-20 08:51:30|14559.51|14559.51|14554.49|14554.49|14561.93|14561.93|14554.08|14554.08|0
1642668700000|2022-01-20 08:51:40|14564.3|14564.3|14564.3|14564.3|14564.3|14564.3|14564.3|14564.3|0
1642668720000|2022-01-20 08:52:00|14566.27|14566.27|14566.27|14566.27|14566.27|14566.27|14566.27|14566.27|0
1642668730000|2022-01-20 08:52:10|14564.3|14564.3|14564.3|14564.3|14564.3|14564.3|14564.3|14564.3|0
1642668770000|2022-01-20 08:52:50|14565.12|14565.12|14565.12|14565.12|14565.12|14565.12|14565.12|14565.12|0
1642668790000|2022-01-20 08:53:10|14562.31|14562.31|14552.5|14552.5|14562.31|14562.31|14552.5|14552.5|0
1642668800000|2022-01-20 08:53:20|14551.3|14551.3|14552.5|14552.5|14552.5|14552.5|14551.3|14551.3|0
1642668830000|2022-01-20 08:53:50|14550.54|14550.54|14550.54|14550.54|14550.54|14550.54|14550.54|14550.54|0
1642668840000|2022-01-20 08:54:00|14552.5|14552.5|14552.5|14552.5|14552.5|14552.5|14552.5|14552.5|0
1642668870000|2022-01-20 08:54:30|14555.27|14555.27|14555.27|14555.27|14555.27|14555.27|14555.27|14555.27|0
1642668910000|2022-01-20 08:55:10|14561.16|14561.16|14561.16|14561.16|14561.16|14561.16|14561.16|14561.16|0
1642668940000|2022-01-20 08:55:40|14561.57|14561.57|14561.57|14561.57|14561.57|14561.57|14561.57|14561.57|0
1642668950000|2022-01-20 08:55:50|14571.38|14571.38|14574.58|14574.58|14574.58|14574.58|14571.38|14571.38|0
1642668960000|2022-01-20 08:56:00|14584.39|14584.39|14592.87|14592.87|14596.17|14596.17|14584.39|14584.39|0
1642668970000|2022-01-20 08:56:10|14585.01|14585.01|14585.01|14585.01|14585.01|14585.01|14585.01|14585.01|0
1642668980000|2022-01-20 08:56:20|14588.94|14588.94|14588.94|14588.94|14588.94|14588.94|14588.94|14588.94|0
1642669020000|2022-01-20 08:57:00|14586.98|14586.98|14586.98|14586.98|14586.98|14586.98|14586.98|14586.98|0
1642669030000|2022-01-20 08:57:10|14587.51|14587.51|14580.01|14580.01|14587.51|14587.51|14580.01|14580.01|0
1642669040000|2022-01-20 08:57:20|14574.12|14574.12|14574.12|14574.12|14574.12|14574.12|14574.12|14574.12|0
1642669070000|2022-01-20 08:57:50|14572.16|14572.16|14572.16|14572.16|14572.16|14572.16|14572.16|14572.16|0
1642669090000|2022-01-20 08:58:10|14574.12|14574.12|14578.05|14578.05|14578.05|14578.05|14574.12|14574.12|0
1642669100000|2022-01-20 08:58:20|14581.97|14581.97|14585.9|14585.9|14585.9|14585.9|14581.97|14581.97|0
1642669150000|2022-01-20 08:59:10|14583.94|14583.94|14585.19|14585.19|14585.19|14585.19|14583.94|14583.94|0
1642669180000|2022-01-20 08:59:40|14591.08|14591.08|14593.04|14593.04|14593.04|14593.04|14591.08|14591.08|0
1642669200000|2022-01-20 09:00:00|14594.43|14594.43|14593.04|14593.04|14594.43|14594.43|14593.04|14593.04|0
1642669220000|2022-01-20 09:00:20|14591.37|14591.37|14591.37|14591.37|14591.37|14591.37|14591.37|14591.37|0
1642669250000|2022-01-20 09:00:50|14590.53|14590.53|14590.53|14590.53|14590.53|14590.53|14590.53|14590.53|0
1642669260000|2022-01-20 09:01:00|14589.15|14589.15|14587.77|14587.77|14589.15|14589.15|14587.77|14587.77|0
1642669270000|2022-01-20 09:01:10|14585.8|14585.8|14577.95|14577.95|14585.8|14585.8|14577.95|14577.95|0
1642669370000|2022-01-20 09:02:50|14575.99|14575.99|14575.99|14575.99|14575.99|14575.99|14572.06|14572.06|0
1642669380000|2022-01-20 09:03:00|14572.06|14572.06|14560.28|14560.28|14574.02|14574.02|14560.28|14560.28|0
1642669420000|2022-01-20 09:03:40|14558.9|14558.9|14557.51|14557.51|14558.9|14558.9|14557.51|14557.51|0
1642669430000|2022-01-20 09:03:50|14561.44|14561.44|14561.44|14561.44|14561.44|14561.44|14561.44|14561.44|0
1642669440000|2022-01-20 09:04:00|14559.48|14559.48|14554.35|14554.35|14559.48|14559.48|14554.35|14554.35|0
1642669470000|2022-01-20 09:04:30|14551.58|14551.58|14547.43|14547.43|14551.58|14551.58|14547.43|14547.43|0
1642669500000|2022-01-20 09:05:00|14545.3|14545.3|14541.46|14541.46|14545.3|14545.3|14541.46|14541.46|0
1642669510000|2022-01-20 09:05:10|14545.62|14545.62|14549.77|14549.77|14549.77|14549.77|14545.62|14545.62|0
1642669520000|2022-01-20 09:05:20|14545.84|14545.84|14546.38|14546.38|14546.38|14546.38|14545.84|14545.84|0
1642669530000|2022-01-20 09:05:30|14546.91|14546.91|14542.92|14542.92|14546.91|14546.91|14542.92|14542.92|0
1642669550000|2022-01-20 09:05:50|14541.53|14541.53|14541.53|14541.53|14541.53|14541.53|14541.53|14541.53|0
1642669560000|2022-01-20 09:06:00|14537.61|14537.61|14538.67|14538.67|14538.67|14538.67|14537.61|14537.61|0
1642669570000|2022-01-20 09:06:10|14539.21|14539.21|14539.21|14539.21|14539.21|14539.21|14539.21|14539.21|0
1642669580000|2022-01-20 09:06:20|14539.74|14539.74|14538.35|14538.35|14539.74|14539.74|14538.35|14538.35|0
1642669590000|2022-01-20 09:06:30|14541.12|14541.12|14541.12|14541.12|14541.12|14541.12|14538.35|14538.35|0
1642669600000|2022-01-20 09:06:40|14541.66|14541.66|14540.46|14540.46|14541.66|14541.66|14540.46|14540.46|0
1642669610000|2022-01-20 09:06:50|14532.84|14532.84|14532.84|14532.84|14532.84|14532.84|14532.84|14532.84|0
1642669630000|2022-01-20 09:07:10|14528.92|14528.92|14528.92|14528.92|14528.92|14528.92|14528.92|14528.92|0
1642669640000|2022-01-20 09:07:20|14536.77|14536.77|14536.77|14536.77|14536.77|14536.77|14536.77|14536.77|0
1642669650000|2022-01-20 09:07:30|14538.73|14538.73|14538.73|14538.73|14538.73|14538.73|14538.73|14538.73|0
1642669660000|2022-01-20 09:07:40|14533.2|14533.2|14533.2|14533.2|14533.2|14533.2|14533.2|14533.2|0
1642669680000|2022-01-20 09:08:00|14530.43|14530.43|14530.43|14530.43|14530.43|14530.43|14530.43|14530.43|0
1642669700000|2022-01-20 09:08:20|14530.96|14530.96|14530.96|14530.96|14530.96|14530.96|14530.96|14530.96|0
1642669710000|2022-01-20 09:08:30|14528.04|14528.04|14528.45|14528.45|14528.45|14528.45|14528.04|14528.04|0
1642669730000|2022-01-20 09:08:50|14524.53|14524.53|14524.53|14524.53|14524.53|14524.53|14524.53|14524.53|0
1642669780000|2022-01-20 09:09:40|14526.49|14526.49|14526.49|14526.49|14526.49|14526.49|14526.49|14526.49|0
1642669810000|2022-01-20 09:10:10|14526.08|14526.08|14526.9|14526.9|14526.9|14526.9|14526.08|14526.08|0
1642669830000|2022-01-20 09:10:30|14522.97|14522.97|14522.97|14522.97|14522.97|14522.97|14522.97|14522.97|0
1642669840000|2022-01-20 09:10:40|14520.84|14520.84|14516.91|14516.91|14520.84|14520.84|14516.91|14516.91|0
1642669860000|2022-01-20 09:11:00|14514.84|14514.84|14503.52|14503.52|14514.84|14514.84|14503.52|14503.52|0
1642669890000|2022-01-20 09:11:30|14509.41|14509.41|14508.72|14508.72|14509.41|14509.41|14508.72|14508.72|0
1642669900000|2022-01-20 09:11:40|14510.68|14510.68|14514.61|14514.61|14514.61|14514.61|14510.68|14510.68|0
1642669910000|2022-01-20 09:11:50|14510.68|14510.68|14510.68|14510.68|14510.68|14510.68|14510.68|14510.68|0
1642669970000|2022-01-20 09:12:50|14514.61|14514.61|14518.54|14518.54|14518.54|14518.54|14514.61|14514.61|0
1642669980000|2022-01-20 09:13:00|14518.13|14518.13|14518.13|14518.13|14518.13|14518.13|14518.13|14518.13|0
1642670010000|2022-01-20 09:13:30|14519.51|14519.51|14514.16|14514.16|14519.51|14519.51|14513.62|14513.62|0
1642670040000|2022-01-20 09:14:00|14518.08|14518.08|14518.08|14518.08|14518.08|14518.08|14518.08|14518.08|0
1642670060000|2022-01-20 09:14:20|14523.97|14523.97|14523.97|14523.97|14523.97|14523.97|14523.97|14523.97|0
1642670090000|2022-01-20 09:14:50|14522.01|14522.01|14518.08|14518.08|14522.01|14522.01|14518.08|14518.08|0
1642670100000|2022-01-20 09:15:00|14514.16|14514.16|14514.16|14514.16|14514.16|14514.16|14514.16|14514.16|0
1642670130000|2022-01-20 09:15:30|14513.74|14513.74|14514.99|14514.99|14514.99|14514.99|14513.74|14513.74|0
1642670140000|2022-01-20 09:15:40|14517.07|14517.07|14521.91|14521.91|14521.91|14521.91|14517.07|14517.07|0
1642670150000|2022-01-20 09:15:50|14522.61|14522.61|14522.61|14522.61|14522.61|14522.61|14522.61|14522.61|0
1642670160000|2022-01-20 09:16:00|14521.22|14521.22|14519.15|14519.15|14521.22|14521.22|14519.15|14519.15|0
1642670170000|2022-01-20 09:16:10|14516.38|14516.38|14516.38|14516.38|14516.38|14516.38|14516.38|14516.38|0
1642670180000|2022-01-20 09:16:20|14518.45|14518.45|14506.67|14506.67|14518.45|14518.45|14506.67|14506.67|0
1642670190000|2022-01-20 09:16:30|14503.91|14503.91|14508.06|14508.06|14508.06|14508.06|14503.91|14503.91|0
1642670200000|2022-01-20 09:16:40|14508.75|14508.75|14503.91|14503.91|14508.75|14508.75|14503.91|14503.91|0
1642670220000|2022-01-20 09:17:00|14499.98|14499.98|14499.98|14499.98|14499.98|14499.98|14499.98|14499.98|0
1642670230000|2022-01-20 09:17:10|14501.94|14501.94|14501.94|14501.94|14501.94|14501.94|14501.94|14501.94|0
1642670250000|2022-01-20 09:17:30|14498.02|14498.02|14498.02|14498.02|14498.02|14498.02|14498.02|14498.02|0
1642670260000|2022-01-20 09:17:40|14501.94|14501.94|14501.94|14501.94|14501.94|14501.94|14501.94|14501.94|0
1642670310000|2022-01-20 09:18:30|14503.01|14503.01|14503.01|14503.01|14503.01|14503.01|14503.01|14503.01|0
1642670320000|2022-01-20 09:18:40|14497.12|14497.12|14497.12|14497.12|14497.12|14497.12|14497.12|14497.12|0
1642670330000|2022-01-20 09:18:50|14496.59|14496.59|14496.59|14496.59|14496.59|14496.59|14496.59|14496.59|0
1642670340000|2022-01-20 09:19:00|14494.62|14494.62|14494.62|14494.62|14494.62|14494.62|14494.62|14494.62|0
1642670370000|2022-01-20 09:19:30|14496.59|14496.59|14492.66|14492.66|14496.59|14496.59|14492.66|14492.66|0
1642670390000|2022-01-20 09:19:50|14490.58|14490.58|14490.58|14490.58|14490.58|14490.58|14490.58|14490.58|0
1642670400000|2022-01-20 09:20:00|14489.2|14489.2|14494.69|14494.69|14496.36|14496.36|14488.51|14488.51|0
1642670410000|2022-01-20 09:20:10|14492.73|14492.73|14488.8|14488.8|14492.73|14492.73|14488.8|14488.8|0
1642670430000|2022-01-20 09:20:30|14486.84|14486.84|14486.84|14486.84|14486.84|14486.84|14486.84|14486.84|0
1642670460000|2022-01-20 09:21:00|14492.73|14492.73|14492.73|14492.73|14492.73|14492.73|14492.73|14492.73|0
1642670490000|2022-01-20 09:21:30|14496.65|14496.65|14496.65|14496.65|14496.65|14496.65|14496.65|14496.65|0
1642670520000|2022-01-20 09:22:00|14500.58|14500.58|14493.88|14493.88|14500.58|14500.58|14493.88|14493.88|0
1642670540000|2022-01-20 09:22:20|14491.92|14491.92|14489.84|14489.84|14491.92|14491.92|14489.84|14489.84|0
1642670580000|2022-01-20 09:23:00|14493.77|14493.77|14490.31|14490.31|14493.77|14493.77|14490.31|14490.31|0
1642670600000|2022-01-20 09:23:20|14492.27|14492.27|14488.35|14488.35|14492.27|14492.27|14488.35|14488.35|0
1642670610000|2022-01-20 09:23:30|14493.19|14493.19|14493.19|14493.19|14493.19|14493.19|14493.19|14493.19|0
1642670630000|2022-01-20 09:23:50|14497.12|14497.12|14495.15|14495.15|14497.12|14497.12|14495.15|14495.15|0
1642670640000|2022-01-20 09:24:00|14497.12|14497.12|14497.12|14497.12|14497.12|14497.12|14497.12|14497.12|0
1642670660000|2022-01-20 09:24:20|14495.15|14495.15|14495.15|14495.15|14495.15|14495.15|14495.15|14495.15|0
1642670670000|2022-01-20 09:24:30|14496.54|14496.54|14492.61|14492.61|14496.54|14496.54|14492.61|14492.61|0
1642670690000|2022-01-20 09:24:50|14496.54|14496.54|14492.61|14492.61|14496.54|14496.54|14492.61|14492.61|0
1642670700000|2022-01-20 09:25:00|14494.58|14494.58|14494.58|14494.58|14498.5|14498.5|14492.61|14492.61|0
1642670710000|2022-01-20 09:25:10|14495.96|14495.96|14497.92|14497.92|14497.92|14497.92|14494|14494|0
1642670720000|2022-01-20 09:25:20|14495.96|14495.96|14495.96|14495.96|14495.96|14495.96|14495.96|14495.96|0
1642670750000|2022-01-20 09:25:50|14503.81|14503.81|14503.81|14503.81|14503.81|14503.81|14503.81|14503.81|0
1642670780000|2022-01-20 09:26:20|14495.96|14495.96|14495.96|14495.96|14495.96|14495.96|14495.96|14495.96|0
1642670800000|2022-01-20 09:26:40|14497.92|14497.92|14495.96|14495.96|14497.92|14497.92|14494|14494|0
1642670810000|2022-01-20 09:26:50|14498.04|14498.04|14498.04|14498.04|14498.04|14498.04|14498.04|14498.04|0
1642670820000|2022-01-20 09:27:00|14496.97|14496.97|14496.44|14496.44|14496.97|14496.97|14496.44|14496.44|0
1642670830000|2022-01-20 09:27:10|14494.47|14494.47|14494.47|14494.47|14494.47|14494.47|14494.47|14494.47|0
1642670860000|2022-01-20 09:27:40|14492.51|14492.51|14492.92|14492.92|14492.92|14492.92|14492.51|14492.51|0
1642670910000|2022-01-20 09:28:30|14490.79|14490.79|14491.32|14491.32|14491.32|14491.32|14490.79|14490.79|0
1642670940000|2022-01-20 09:29:00|14493.4|14493.4|14493.4|14493.4|14493.4|14493.4|14493.4|14493.4|0
1642670950000|2022-01-20 09:29:10|14489.47|14489.47|14478.02|14478.02|14489.47|14489.47|14478.02|14478.02|0
1642670960000|2022-01-20 09:29:20|14479.41|14479.41|14479.69|14479.69|14480.1|14480.1|14479.41|14479.41|0
1642670970000|2022-01-20 09:29:30|14483.62|14483.62|14483.62|14483.62|14483.62|14483.62|14483.62|14483.62|0
1642670990000|2022-01-20 09:29:50|14484.31|14484.31|14483.62|14483.62|14484.31|14484.31|14483.62|14483.62|0
1642671020000|2022-01-20 09:30:20|14481.22|14481.22|14487.11|14487.11|14487.11|14487.11|14481.22|14481.22|0
1642671030000|2022-01-20 09:30:30|14488.18|14488.18|14488.18|14488.18|14488.18|14488.18|14488.18|14488.18|0
1642671040000|2022-01-20 09:30:40|14488.99|14488.99|14488.99|14488.99|14488.99|14488.99|14488.99|14488.99|0
1642671050000|2022-01-20 09:30:50|14490.96|14490.96|14490.96|14490.96|14490.96|14490.96|14490.96|14490.96|0
1642671070000|2022-01-20 09:31:10|14490.14|14490.14|14490.83|14490.83|14490.83|14490.83|14490.14|14490.14|0
1642671090000|2022-01-20 09:31:30|14489.45|14489.45|14489.45|14489.45|14489.45|14489.45|14489.45|14489.45|0
1642671100000|2022-01-20 09:31:40|14488.76|14488.76|14488.76|14488.76|14488.76|14488.76|14488.76|14488.76|0
1642671120000|2022-01-20 09:32:00|14488.06|14488.06|14488.06|14488.06|14488.06|14488.06|14488.06|14488.06|0
1642671160000|2022-01-20 09:32:40|14491.99|14491.99|14491.99|14491.99|14491.99|14491.99|14491.99|14491.99|0
1642671230000|2022-01-20 09:33:50|14493.95|14493.95|14493.95|14493.95|14495.92|14495.92|14493.95|14493.95|0
1642671240000|2022-01-20 09:34:00|14495.92|14495.92|14491.99|14491.99|14495.92|14495.92|14491.99|14491.99|0
1642671260000|2022-01-20 09:34:20|14493.37|14493.37|14493.37|14493.37|14493.37|14493.37|14493.37|14493.37|0
1642671270000|2022-01-20 09:34:30|14491.3|14491.3|14489.91|14489.91|14491.3|14491.3|14489.91|14489.91|0
1642671330000|2022-01-20 09:35:30|14491.88|14491.88|14491.88|14491.88|14491.88|14491.88|14491.88|14491.88|0
1642671340000|2022-01-20 09:35:40|14489.91|14489.91|14489.91|14489.91|14489.91|14489.91|14489.91|14489.91|0
1642671370000|2022-01-20 09:36:10|14485.99|14485.99|14485.99|14485.99|14485.99|14485.99|14485.99|14485.99|0
1642671450000|2022-01-20 09:37:30|14489.91|14489.91|14485.99|14485.99|14489.91|14489.91|14485.99|14485.99|0
1642671460000|2022-01-20 09:37:40|14486.8|14486.8|14487.5|14487.5|14488.19|14488.19|14486.8|14486.8|0
1642671470000|2022-01-20 09:37:50|14486.8|14486.8|14488.77|14488.77|14488.77|14488.77|14486.8|14486.8|0
1642671480000|2022-01-20 09:38:00|14488.07|14488.07|14478.84|14478.84|14488.07|14488.07|14478.84|14478.84|0
1642671490000|2022-01-20 09:38:10|14476.88|14476.88|14481.03|14481.03|14481.03|14481.03|14476.88|14476.88|0
1642671500000|2022-01-20 09:38:20|14479.06|14479.06|14475.14|14475.14|14479.06|14479.06|14475.14|14475.14|0
1642671520000|2022-01-20 09:38:40|14476.34|14476.34|14476.34|14476.34|14476.34|14476.34|14476.34|14476.34|0
1642671530000|2022-01-20 09:38:50|14482.23|14482.23|14482.23|14482.23|14482.23|14482.23|14482.23|14482.23|0
1642671590000|2022-01-20 09:39:50|14480.26|14480.26|14480.26|14480.26|14480.26|14480.26|14480.26|14480.26|0
1642671600000|2022-01-20 09:40:00|14480.96|14480.96|14480.96|14480.96|14480.96|14480.96|14480.96|14480.96|0
1642671640000|2022-01-20 09:40:40|14477.03|14477.03|14477.03|14477.03|14477.03|14477.03|14477.03|14477.03|0
1642671690000|2022-01-20 09:41:30|14482.92|14482.92|14480.96|14480.96|14482.92|14482.92|14480.96|14480.96|0
1642671730000|2022-01-20 09:42:10|14478.99|14478.99|14477.03|14477.03|14478.99|14478.99|14477.03|14477.03|0
1642671780000|2022-01-20 09:43:00|14469.18|14469.18|14469.18|14469.18|14469.18|14469.18|14469.18|14469.18|0
1642671790000|2022-01-20 09:43:10|14471.14|14471.14|14467.21|14467.21|14471.14|14471.14|14465.25|14465.25|0
1642671860000|2022-01-20 09:44:20|14467.91|14467.91|14471.83|14471.83|14471.83|14471.83|14467.91|14467.91|0
1642671870000|2022-01-20 09:44:30|14473.8|14473.8|14473.8|14473.8|14473.8|14473.8|14473.8|14473.8|0
1642671890000|2022-01-20 09:44:50|14475.76|14475.76|14477.83|14477.83|14477.83|14477.83|14475.76|14475.76|0
1642671900000|2022-01-20 09:45:00|14475.87|14475.87|14479.8|14479.8|14479.8|14479.8|14475.87|14475.87|0
1642671910000|2022-01-20 09:45:10|14481.18|14481.18|14476.34|14476.34|14481.18|14481.18|14476.34|14476.34|0
1642671940000|2022-01-20 09:45:40|14478.3|14478.3|14478.3|14478.3|14478.3|14478.3|14478.3|14478.3|0
1642671960000|2022-01-20 09:46:00|14480.26|14480.26|14480.26|14480.26|14480.26|14480.26|14480.26|14480.26|0
1642671970000|2022-01-20 09:46:10|14482.23|14482.23|14482.23|14482.23|14482.23|14482.23|14482.23|14482.23|0
1642672020000|2022-01-20 09:47:00|14482.76|14482.76|14491.14|14491.14|14491.14|14491.14|14482.76|14482.76|0
1642672030000|2022-01-20 09:47:10|14491.68|14491.68|14492.74|14492.74|14492.74|14492.74|14491.68|14491.68|0
1642672040000|2022-01-20 09:47:20|14499.67|14499.67|14499.67|14499.67|14499.67|14499.67|14499.67|14499.67|0
1642672080000|2022-01-20 09:48:00|14503.59|14503.59|14503.59|14503.59|14503.59|14503.59|14503.59|14503.59|0
1642672130000|2022-01-20 09:48:50|14505.55|14505.55|14505.55|14505.55|14505.55|14505.55|14505.55|14505.55|0
1642672160000|2022-01-20 09:49:20|14503.59|14503.59|14500.13|14500.13|14503.59|14503.59|14500.13|14500.13|0
1642672190000|2022-01-20 09:49:50|14498.75|14498.75|14498.75|14498.75|14498.75|14498.75|14498.75|14498.75|0
1642672240000|2022-01-20 09:50:40|14494.82|14494.82|14494.82|14494.82|14494.82|14494.82|14494.82|14494.82|0
1642672260000|2022-01-20 09:51:00|14497.75|14497.75|14497.75|14497.75|14497.75|14497.75|14497.75|14497.75|0
1642672320000|2022-01-20 09:52:00|14497.05|14497.05|14497.05|14497.05|14497.05|14497.05|14497.05|14497.05|0
1642672330000|2022-01-20 09:52:10|14495.09|14495.09|14493.13|14493.13|14495.09|14495.09|14489.2|14489.2|0
1642672370000|2022-01-20 09:52:50|14492.31|14492.31|14488.38|14488.38|14492.31|14492.31|14488.38|14488.38|0
1642672390000|2022-01-20 09:53:10|14490.35|14490.35|14490.35|14490.35|14490.35|14490.35|14490.35|14490.35|0
1642672410000|2022-01-20 09:53:30|14489.93|14489.93|14489.93|14489.93|14489.93|14489.93|14489.93|14489.93|0
1642672460000|2022-01-20 09:54:20|14490.62|14490.62|14490.62|14490.62|14490.62|14490.62|14490.62|14490.62|0
1642672480000|2022-01-20 09:54:40|14488.66|14488.66|14490.62|14490.62|14490.62|14490.62|14488.66|14488.66|0
1642672500000|2022-01-20 09:55:00|14494.55|14494.55|14494.55|14494.55|14494.55|14494.55|14494.55|14494.55|0
1642672520000|2022-01-20 09:55:20|14492.59|14492.59|14494.55|14494.55|14494.55|14494.55|14492.59|14492.59|0
1642672530000|2022-01-20 09:55:30|14492.59|14492.59|14490.62|14490.62|14492.59|14492.59|14490.62|14490.62|0
1642672550000|2022-01-20 09:55:50|14492.59|14492.59|14494.55|14494.55|14494.55|14494.55|14492.59|14492.59|0
1642672580000|2022-01-20 09:56:20|14502.4|14502.4|14510.25|14510.25|14510.25|14510.25|14502.4|14502.4|0
1642672590000|2022-01-20 09:56:30|14508.29|14508.29|14508.29|14508.29|14508.29|14508.29|14508.29|14508.29|0
1642672610000|2022-01-20 09:56:50|14523.99|14523.99|14523.99|14523.99|14523.99|14523.99|14523.99|14523.99|0
1642672620000|2022-01-20 09:57:00|14529.88|14529.88|14535.77|14535.77|14535.77|14535.77|14529.88|14529.88|0
1642672630000|2022-01-20 09:57:10|14537.74|14537.74|14533.81|14533.81|14537.74|14537.74|14533.81|14533.81|0
1642672660000|2022-01-20 09:57:40|14534.5|14534.5|14534.5|14534.5|14534.5|14534.5|14534.5|14534.5|0
1642672720000|2022-01-20 09:58:40|14533.12|14533.12|14540.97|14540.97|14542.93|14542.93|14533.12|14533.12|0
1642672730000|2022-01-20 09:58:50|14548.82|14548.82|14554.71|14554.71|14554.71|14554.71|14548.82|14548.82|0
1642672740000|2022-01-20 09:59:00|14556.67|14556.67|14556.53|14556.53|14556.67|14556.67|14552.75|14552.75|0
1642672750000|2022-01-20 09:59:10|14555.33|14555.33|14555.33|14555.33|14555.33|14555.33|14555.33|14555.33|0
1642672770000|2022-01-20 09:59:30|14556.53|14556.53|14560.45|14560.45|14560.45|14560.45|14556.53|14556.53|0
1642672780000|2022-01-20 09:59:40|14561.65|14561.65|14561.65|14561.65|14561.65|14561.65|14561.65|14561.65|0
1642672790000|2022-01-20 09:59:50|14551.84|14551.84|14551.84|14551.84|14551.84|14551.84|14551.84|14551.84|0
1642672800000|2022-01-20 10:00:00|14555.76|14555.76|14551.84|14551.84|14555.76|14555.76|14551.84|14551.84|0
1642672810000|2022-01-20 10:00:10|14549.87|14549.87|14550.57|14550.57|14550.57|14550.57|14549.87|14549.87|0
1642672820000|2022-01-20 10:00:20|14546.64|14546.64|14548.6|14548.6|14548.6|14548.6|14546.64|14546.64|0
1642672830000|2022-01-20 10:00:30|14551|14551|14551|14551|14551|14551|14551|14551|0
1642672850000|2022-01-20 10:00:50|14549.04|14549.04|14549.04|14549.04|14549.04|14549.04|14549.04|14549.04|0
1642672860000|2022-01-20 10:01:00|14547.07|14547.07|14547.07|14547.07|14547.07|14547.07|14547.07|14547.07|0
1642672870000|2022-01-20 10:01:10|14545.69|14545.69|14546.12|14546.12|14548.08|14548.08|14545.69|14545.69|0
1642672880000|2022-01-20 10:01:20|14545.43|14545.43|14545.43|14545.43|14545.43|14545.43|14545.43|14545.43|0
1642672900000|2022-01-20 10:01:40|14543.47|14543.47|14543.47|14543.47|14543.47|14543.47|14543.47|14543.47|0
1642672920000|2022-01-20 10:02:00|14544|14544|14535.28|14535.28|14544|14544|14535.28|14535.28|0
1642672930000|2022-01-20 10:02:10|14534.75|14534.75|14534.75|14534.75|14534.75|14534.75|14534.75|14534.75|0
1642672950000|2022-01-20 10:02:30|14536.71|14536.71|14542.6|14542.6|14542.6|14542.6|14536.71|14536.71|0
1642672970000|2022-01-20 10:02:50|14541.91|14541.91|14541.91|14541.91|14541.91|14541.91|14541.91|14541.91|0
1642672980000|2022-01-20 10:03:00|14541.22|14541.22|14541.22|14541.22|14541.22|14541.22|14541.22|14541.22|0
1642673000000|2022-01-20 10:03:20|14540.02|14540.02|14540.02|14540.02|14540.02|14540.02|14540.02|14540.02|0
1642673010000|2022-01-20 10:03:30|14542.09|14542.09|14542.09|14542.09|14542.09|14542.09|14540.13|14540.13|0
1642673020000|2022-01-20 10:03:40|14538.17|14538.17|14538.17|14538.17|14538.17|14538.17|14538.17|14538.17|0
1642673050000|2022-01-20 10:04:10|14539.37|14539.37|14539.37|14539.37|14539.37|14539.37|14538.17|14538.17|0
1642673060000|2022-01-20 10:04:20|14538.17|14538.17|14538.17|14538.17|14538.17|14538.17|14538.17|14538.17|0
1642673090000|2022-01-20 10:04:50|14540.13|14540.13|14540.13|14540.13|14540.13|14540.13|14540.13|14540.13|0
1642673100000|2022-01-20 10:05:00|14544.06|14544.06|14547.22|14547.22|14547.22|14547.22|14540.13|14540.13|0
1642673140000|2022-01-20 10:05:40|14541.33|14541.33|14541.33|14541.33|14541.33|14541.33|14541.33|14541.33|0
1642673150000|2022-01-20 10:05:50|14545.26|14545.26|14543.46|14543.46|14545.26|14545.26|14541.33|14541.33|0
1642673160000|2022-01-20 10:06:00|14541.39|14541.39|14541.39|14541.39|14541.39|14541.39|14541.39|14541.39|0
1642673180000|2022-01-20 10:06:20|14542.58|14542.58|14542.58|14542.58|14542.58|14542.58|14542.58|14542.58|0
1642673200000|2022-01-20 10:06:40|14541.39|14541.39|14541.39|14541.39|14541.39|14541.39|14541.39|14541.39|0
1642673210000|2022-01-20 10:06:50|14537.46|14537.46|14540.62|14540.62|14540.62|14540.62|14537.46|14537.46|0
1642673220000|2022-01-20 10:07:00|14538.66|14538.66|14540.62|14540.62|14540.62|14540.62|14538.66|14538.66|0
1642673260000|2022-01-20 10:07:40|14536.69|14536.69|14536.69|14536.69|14536.69|14536.69|14536.69|14536.69|0
1642673270000|2022-01-20 10:07:50|14538.66|14538.66|14538.66|14538.66|14538.66|14538.66|14538.66|14538.66|0
1642673280000|2022-01-20 10:08:00|14541.05|14541.05|14541.05|14541.05|14541.05|14541.05|14541.05|14541.05|0
1642673290000|2022-01-20 10:08:10|14539.86|14539.86|14539.86|14539.86|14539.86|14539.86|14539.86|14539.86|0
1642673310000|2022-01-20 10:08:30|14537.46|14537.46|14539.86|14539.86|14539.86|14539.86|14537.46|14537.46|0
1642673320000|2022-01-20 10:08:40|14538.66|14538.66|14538.66|14538.66|14538.66|14538.66|14538.66|14538.66|0
1642673330000|2022-01-20 10:08:50|14536.58|14536.58|14538.54|14538.54|14542.47|14542.47|14536.58|14536.58|0
1642673340000|2022-01-20 10:09:00|14537.35|14537.35|14535.2|14535.2|14538.54|14538.54|14535.2|14535.2|0
1642673350000|2022-01-20 10:09:10|14536.39|14536.39|14535.2|14535.2|14536.39|14536.39|14535.2|14535.2|0
1642673360000|2022-01-20 10:09:20|14536.39|14536.39|14535.2|14535.2|14536.39|14536.39|14535.2|14535.2|0
1642673390000|2022-01-20 10:09:50|14533.52|14533.52|14533.52|14533.52|14533.52|14533.52|14533.52|14533.52|0
1642673400000|2022-01-20 10:10:00|14534.72|14534.72|14538.65|14538.65|14538.65|14538.65|14534.72|14534.72|0
1642673420000|2022-01-20 10:10:20|14542.11|14542.11|14542.11|14542.11|14542.11|14542.11|14542.11|14542.11|0
1642673430000|2022-01-20 10:10:30|14541.04|14541.04|14540.35|14540.35|14541.04|14541.04|14540.35|14540.35|0
1642673450000|2022-01-20 10:10:50|14542.31|14542.31|14542.31|14542.31|14542.31|14542.31|14542.31|14542.31|0
1642673500000|2022-01-20 10:11:40|14543.51|14543.51|14543.51|14543.51|14543.51|14543.51|14543.51|14543.51|0
1642673520000|2022-01-20 10:12:00|14545.48|14545.48|14545.48|14545.48|14545.48|14545.48|14545.48|14545.48|0
1642673560000|2022-01-20 10:12:40|14541.55|14541.55|14541.55|14541.55|14541.55|14541.55|14541.55|14541.55|0
1642673570000|2022-01-20 10:12:50|14541.97|14541.97|14541.97|14541.97|14541.97|14541.97|14541.97|14541.97|0
1642673580000|2022-01-20 10:13:00|14542.8|14542.8|14542.8|14542.8|14544|14544|14542.8|14542.8|0
1642673590000|2022-01-20 10:13:10|14543.22|14543.22|14543.22|14543.22|14543.22|14543.22|14543.22|14543.22|0
1642673600000|2022-01-20 10:13:20|14545.99|14545.99|14553.84|14553.84|14553.84|14553.84|14545.99|14545.99|0
1642673610000|2022-01-20 10:13:30|14554.26|14554.26|14554.26|14554.26|14554.26|14554.26|14554.26|14554.26|0
1642673630000|2022-01-20 10:13:50|14558.19|14558.19|14558.19|14558.19|14558.19|14558.19|14558.19|14558.19|0
1642673640000|2022-01-20 10:14:00|14556.22|14556.22|14554.26|14554.26|14556.22|14556.22|14554.26|14554.26|0
1642673650000|2022-01-20 10:14:10|14552.88|14552.88|14552.88|14552.88|14552.88|14552.88|14552.88|14552.88|0
1642673660000|2022-01-20 10:14:20|14551.28|14551.28|14552.66|14552.66|14552.66|14552.66|14551.28|14551.28|0
1642673670000|2022-01-20 10:14:30|14553.5|14553.5|14554.69|14554.69|14554.69|14554.69|14553.5|14553.5|0
1642673680000|2022-01-20 10:14:40|14552.73|14552.73|14552.73|14552.73|14552.73|14552.73|14552.73|14552.73|0
1642673700000|2022-01-20 10:15:00|14552.32|14552.32|14552.32|14552.32|14552.32|14552.32|14552.32|14552.32|0
1642673720000|2022-01-20 10:15:20|14552.74|14552.74|14544.89|14544.89|14552.74|14552.74|14544.89|14544.89|0
1642673780000|2022-01-20 10:16:20|14544.2|14544.2|14544.2|14544.2|14544.2|14544.2|14544.2|14544.2|0
1642673790000|2022-01-20 10:16:30|14540.27|14540.27|14540.27|14540.27|14540.27|14540.27|14540.27|14540.27|0
1642673810000|2022-01-20 10:16:50|14538.31|14538.31|14538.31|14538.31|14538.31|14538.31|14538.31|14538.31|0
1642673850000|2022-01-20 10:17:30|14537.62|14537.62|14537.62|14537.62|14537.62|14537.62|14537.62|14537.62|0
1642673930000|2022-01-20 10:18:50|14535.65|14535.65|14533.69|14533.69|14535.65|14535.65|14533.69|14533.69|0
1642673950000|2022-01-20 10:19:10|14531.73|14531.73|14533.11|14533.11|14533.11|14533.11|14531.73|14531.73|0
1642673970000|2022-01-20 10:19:30|14535.07|14535.07|14535.07|14535.07|14535.07|14535.07|14535.07|14535.07|0
1642674020000|2022-01-20 10:20:20|14536.46|14536.46|14536.46|14536.46|14536.46|14536.46|14536.46|14536.46|0
1642674050000|2022-01-20 10:20:50|14540.38|14540.38|14540.38|14540.38|14540.38|14540.38|14540.38|14540.38|0
1642674090000|2022-01-20 10:21:30|14541.08|14541.08|14541.08|14541.08|14541.08|14541.08|14541.08|14541.08|0
1642674140000|2022-01-20 10:22:20|14543.04|14543.04|14543.04|14543.04|14543.04|14543.04|14543.04|14543.04|0
1642674180000|2022-01-20 10:23:00|14541.84|14541.84|14541.84|14541.84|14541.84|14541.84|14541.84|14541.84|0
1642674230000|2022-01-20 10:23:50|14543.8|14543.8|14543.8|14543.8|14543.8|14543.8|14543.8|14543.8|0
1642674240000|2022-01-20 10:24:00|14541.84|14541.84|14535.95|14535.95|14541.84|14541.84|14535.95|14535.95|0
1642674290000|2022-01-20 10:24:50|14533.99|14533.99|14533.99|14533.99|14533.99|14533.99|14533.99|14533.99|0
1642674300000|2022-01-20 10:25:00|14530.06|14530.06|14528.1|14528.1|14530.06|14530.06|14528.1|14528.1|0
1642674310000|2022-01-20 10:25:10|14524.17|14524.17|14518.28|14518.28|14524.17|14524.17|14518.28|14518.28|0
1642674320000|2022-01-20 10:25:20|14516.32|14516.32|14518.28|14518.28|14520.25|14520.25|14516.32|14516.32|0
1642674330000|2022-01-20 10:25:30|14526.14|14526.14|14524.17|14524.17|14526.14|14526.14|14524.17|14524.17|0
1642674370000|2022-01-20 10:26:10|14528.33|14528.33|14528.33|14528.33|14528.33|14528.33|14528.33|14528.33|0
1642674420000|2022-01-20 10:27:00|14530.29|14530.29|14532.25|14532.25|14532.25|14532.25|14530.29|14530.29|0
1642674440000|2022-01-20 10:27:20|14526.36|14526.36|14522.44|14522.44|14526.36|14526.36|14522.44|14522.44|0
1642674450000|2022-01-20 10:27:30|14521.75|14521.75|14517.82|14517.82|14521.75|14521.75|14517.82|14517.82|0
1642674480000|2022-01-20 10:28:00|14518.64|14518.64|14522.56|14522.56|14522.56|14522.56|14518.64|14518.64|0
1642674490000|2022-01-20 10:28:10|14523.95|14523.95|14523.95|14523.95|14523.95|14523.95|14523.95|14523.95|0
1642674520000|2022-01-20 10:28:40|14525.99|14525.99|14525.25|14525.25|14525.99|14525.99|14524.02|14524.02|0
1642674530000|2022-01-20 10:28:50|14524|14524|14524|14524|14524|14524|14524|14524|0
1642674540000|2022-01-20 10:29:00|14522.8|14522.8|14521.6|14521.6|14522.8|14522.8|14521.6|14521.6|0
1642674600000|2022-01-20 10:30:00|14509.82|14509.82|14518.11|14518.11|14518.11|14518.11|14509.82|14509.82|0
1642674630000|2022-01-20 10:30:30|14522.03|14522.03|14522.03|14522.03|14522.03|14522.03|14522.03|14522.03|0
1642674650000|2022-01-20 10:30:50|14524.8|14524.8|14524.8|14524.8|14524.8|14524.8|14524.8|14524.8|0
1642674690000|2022-01-20 10:31:30|14518.91|14518.91|14518.91|14518.91|14518.91|14518.91|14518.91|14518.91|0
1642674700000|2022-01-20 10:31:40|14522.84|14522.84|14524.97|14524.97|14524.97|14524.97|14522.84|14522.84|0
1642674750000|2022-01-20 10:32:30|14532.82|14532.82|14532.82|14532.82|14532.82|14532.82|14532.82|14532.82|0
1642674770000|2022-01-20 10:32:50|14532.01|14532.01|14533.07|14533.07|14533.07|14533.07|14532.01|14532.01|0
1642674800000|2022-01-20 10:33:20|14531.87|14531.87|14531.18|14531.18|14531.87|14531.87|14531.18|14531.18|0
1642674810000|2022-01-20 10:33:30|14531.6|14531.6|14532.29|14532.29|14534.37|14534.37|14531.6|14531.6|0
1642674820000|2022-01-20 10:33:40|14533.68|14533.68|14533.68|14533.68|14533.68|14533.68|14533.68|14533.68|0
1642674830000|2022-01-20 10:33:50|14539.57|14539.57|14539.57|14539.57|14539.57|14539.57|14539.57|14539.57|0
1642674850000|2022-01-20 10:34:10|14535.64|14535.64|14535.64|14535.64|14535.64|14535.64|14535.64|14535.64|0
1642674860000|2022-01-20 10:34:20|14534.04|14534.04|14534.04|14534.04|14534.04|14534.04|14534.04|14534.04|0
1642674870000|2022-01-20 10:34:30|14534.73|14534.73|14534.73|14534.73|14534.73|14534.73|14534.73|14534.73|0
1642674890000|2022-01-20 10:34:50|14532.77|14532.77|14532.77|14532.77|14532.77|14532.77|14532.77|14532.77|0
1642674930000|2022-01-20 10:35:30|14530.69|14530.69|14530.69|14530.69|14530.69|14530.69|14530.69|14530.69|0
1642674940000|2022-01-20 10:35:40|14528.73|14528.73|14528.73|14528.73|14528.73|14528.73|14528.73|14528.73|0
1642674950000|2022-01-20 10:35:50|14528.04|14528.04|14530|14530|14533.93|14533.93|14528.04|14528.04|0
1642674960000|2022-01-20 10:36:00|14535.89|14535.89|14535.89|14535.89|14535.89|14535.89|14535.89|14535.89|0
1642674980000|2022-01-20 10:36:20|14533.93|14533.93|14530|14530|14533.93|14533.93|14530|14530|0
1642674990000|2022-01-20 10:36:30|14526.07|14526.07|14526.07|14526.07|14526.07|14526.07|14526.07|14526.07|0
1642675000000|2022-01-20 10:36:40|14524.11|14524.11|14522.15|14522.15|14524.11|14524.11|14522.15|14522.15|0
1642675020000|2022-01-20 10:37:00|14518|14518|14518.69|14518.69|14518.69|14518.69|14517.3|14517.3|0
1642675030000|2022-01-20 10:37:10|14518.28|14518.28|14518.28|14518.28|14518.28|14518.28|14518.28|14518.28|0
1642675050000|2022-01-20 10:37:30|14522.21|14522.21|14522.21|14522.21|14522.21|14522.21|14522.21|14522.21|0
1642675060000|2022-01-20 10:37:40|14521.8|14521.8|14521.8|14521.8|14521.8|14521.8|14521.8|14521.8|0
1642675070000|2022-01-20 10:37:50|14531.61|14531.61|14533.58|14533.58|14533.58|14533.58|14531.61|14531.61|0
1642675080000|2022-01-20 10:38:00|14531.61|14531.61|14527.69|14527.69|14531.61|14531.61|14527.69|14527.69|0
1642675090000|2022-01-20 10:38:10|14529.65|14529.65|14531.61|14531.61|14531.61|14531.61|14529.65|14529.65|0
1642675140000|2022-01-20 10:39:00|14533.58|14533.58|14543.39|14543.39|14543.39|14543.39|14533.58|14533.58|0
1642675170000|2022-01-20 10:39:30|14539.46|14539.46|14539.46|14539.46|14539.46|14539.46|14539.46|14539.46|0
1642675230000|2022-01-20 10:40:30|14541.43|14541.43|14541.43|14541.43|14541.43|14541.43|14541.43|14541.43|0
1642675240000|2022-01-20 10:40:40|14539.46|14539.46|14541.43|14541.43|14541.43|14541.43|14539.46|14539.46|0
1642675260000|2022-01-20 10:41:00|14543.39|14543.39|14543.39|14543.39|14543.39|14543.39|14543.39|14543.39|0
1642675280000|2022-01-20 10:41:20|14539.46|14539.46|14537.5|14537.5|14539.46|14539.46|14535.54|14535.54|0
1642675290000|2022-01-20 10:41:30|14543.39|14543.39|14543.39|14543.39|14543.39|14543.39|14543.39|14543.39|0
1642675300000|2022-01-20 10:41:40|14541.43|14541.43|14538.66|14538.66|14541.43|14541.43|14538.66|14538.66|0
1642675330000|2022-01-20 10:42:10|14536.7|14536.7|14540.62|14540.62|14540.62|14540.62|14536.7|14536.7|0
1642675340000|2022-01-20 10:42:20|14538.66|14538.66|14540.62|14540.62|14540.62|14540.62|14538.66|14538.66|0
1642675400000|2022-01-20 10:43:20|14536.7|14536.7|14536.7|14536.7|14536.7|14536.7|14536.7|14536.7|0
1642675410000|2022-01-20 10:43:30|14534.73|14534.73|14529.18|14529.18|14534.73|14534.73|14529.18|14529.18|0
1642675420000|2022-01-20 10:43:40|14526.78|14526.78|14526.78|14526.78|14526.78|14526.78|14526.78|14526.78|0
1642675440000|2022-01-20 10:44:00|14524.82|14524.82|14526.78|14526.78|14526.78|14526.78|14524.82|14524.82|0
1642675450000|2022-01-20 10:44:10|14528.74|14528.74|14528.74|14528.74|14528.74|14528.74|14528.74|14528.74|0
1642675470000|2022-01-20 10:44:30|14529.28|14529.28|14529.28|14529.28|14529.28|14529.28|14529.28|14529.28|0
1642675480000|2022-01-20 10:44:40|14530.66|14530.66|14530.66|14530.66|14530.66|14530.66|14530.66|14530.66|0
1642675520000|2022-01-20 10:45:20|14526.73|14526.73|14526.73|14526.73|14526.73|14526.73|14526.73|14526.73|0
1642675540000|2022-01-20 10:45:40|14520.85|14520.85|14520.85|14520.85|14520.85|14520.85|14520.85|14520.85|0
1642675560000|2022-01-20 10:46:00|14520.15|14520.15|14520.15|14520.15|14520.15|14520.15|14520.15|14520.15|0
1642675570000|2022-01-20 10:46:10|14524.08|14524.08|14524.08|14524.08|14524.08|14524.08|14524.08|14524.08|0
1642675590000|2022-01-20 10:46:30|14522.12|14522.12|14522.12|14522.12|14522.12|14522.12|14522.12|14522.12|0
1642675610000|2022-01-20 10:46:50|14516.23|14516.23|14516.23|14516.23|14516.23|14516.23|14516.23|14516.23|0
1642675630000|2022-01-20 10:47:10|14517.61|14517.61|14517.61|14517.61|14517.61|14517.61|14517.61|14517.61|0
1642675650000|2022-01-20 10:47:30|14518.3|14518.3|14518.3|14518.3|14518.3|14518.3|14518.3|14518.3|0
1642675660000|2022-01-20 10:47:40|14524.19|14524.19|14520.27|14520.27|14524.19|14524.19|14520.27|14520.27|0
1642675670000|2022-01-20 10:47:50|14518.63|14518.63|14520.67|14520.67|14520.67|14520.67|14518.63|14518.63|0
1642675710000|2022-01-20 10:48:30|14522.64|14522.64|14522.64|14522.64|14522.64|14522.64|14522.64|14522.64|0
1642675750000|2022-01-20 10:49:10|14526.56|14526.56|14526.56|14526.56|14526.56|14526.56|14526.56|14526.56|0
1642675760000|2022-01-20 10:49:20|14532.45|14532.45|14533.71|14533.71|14533.71|14533.71|14532.45|14532.45|0
1642675790000|2022-01-20 10:49:50|14539.6|14539.6|14539.6|14539.6|14539.6|14539.6|14539.6|14539.6|0
1642675810000|2022-01-20 10:50:10|14538.76|14538.76|14538.76|14538.76|14538.76|14538.76|14538.76|14538.76|0
1642675820000|2022-01-20 10:50:20|14539.96|14539.96|14541.16|14541.16|14541.16|14541.16|14539.96|14539.96|0
1642675910000|2022-01-20 10:51:50|14542.83|14542.83|14542.83|14542.83|14542.83|14542.83|14542.83|14542.83|0
1642675920000|2022-01-20 10:52:00|14546.75|14546.75|14546.75|14546.75|14546.75|14546.75|14546.75|14546.75|0
1642675960000|2022-01-20 10:52:40|14548.83|14548.83|14553.68|14553.68|14553.68|14553.68|14548.83|14548.83|0
1642675980000|2022-01-20 10:53:00|14552.29|14552.29|14552.29|14552.29|14552.29|14552.29|14552.29|14552.29|0
1642676030000|2022-01-20 10:53:50|14552.71|14552.71|14553.4|14553.4|14553.4|14553.4|14552.71|14552.71|0
1642676040000|2022-01-20 10:54:00|14552.57|14552.57|14542.33|14542.33|14552.57|14552.57|14542.33|14542.33|0
1642676070000|2022-01-20 10:54:30|14540.7|14540.7|14541.9|14541.9|14541.9|14541.9|14540.7|14540.7|0
1642676090000|2022-01-20 10:54:50|14545.82|14545.82|14549.75|14549.75|14549.75|14549.75|14545.82|14545.82|0
1642676100000|2022-01-20 10:55:00|14546.98|14546.98|14543.05|14543.05|14546.98|14546.98|14543.05|14543.05|0
1642676120000|2022-01-20 10:55:20|14540.66|14540.66|14540.66|14540.66|14540.66|14540.66|14540.66|14540.66|0
1642676140000|2022-01-20 10:55:40|14538.7|14538.7|14540.66|14540.66|14540.66|14540.66|14538.7|14538.7|0
1642676170000|2022-01-20 10:56:10|14542.62|14542.62|14543.82|14543.82|14545.78|14545.78|14542.62|14542.62|0
1642676180000|2022-01-20 10:56:20|14542.44|14542.44|14542.44|14542.44|14542.44|14542.44|14542.44|14542.44|0
1642676250000|2022-01-20 10:57:30|14544.51|14544.51|14544.51|14544.51|14544.51|14544.51|14544.51|14544.51|0
1642676360000|2022-01-20 10:59:20|14542.55|14542.55|14537.8|14537.8|14542.55|14542.55|14536.55|14536.55|0
1642676370000|2022-01-20 10:59:30|14539.4|14539.4|14539.4|14539.4|14539.4|14539.4|14539.4|14539.4|0
1642676390000|2022-01-20 10:59:50|14538.87|14538.87|14540.83|14540.83|14540.83|14540.83|14538.87|14538.87|0
1642676400000|2022-01-20 11:00:00|14540.41|14540.41|14540.41|14540.41|14540.41|14540.41|14540.41|14540.41|0
1642676430000|2022-01-20 11:00:30|14542.49|14542.49|14541.8|14541.8|14543.76|14543.76|14541.8|14541.8|0
1642676450000|2022-01-20 11:00:50|14553.57|14553.57|14553.57|14553.57|14553.57|14553.57|14553.57|14553.57|0
1642676480000|2022-01-20 11:01:20|14552.88|14552.88|14552.88|14552.88|14552.88|14552.88|14552.88|14552.88|0
1642676490000|2022-01-20 11:01:30|14550.81|14550.81|14552.19|14552.19|14552.19|14552.19|14550.81|14550.81|0
1642676500000|2022-01-20 11:01:40|14553.26|14553.26|14553.26|14553.26|14553.26|14553.26|14553.26|14553.26|0
1642676520000|2022-01-20 11:02:00|14554.09|14554.09|14556.05|14556.05|14556.05|14556.05|14554.09|14554.09|0
1642676530000|2022-01-20 11:02:10|14557.65|14557.65|14557.65|14557.65|14557.65|14557.65|14557.65|14557.65|0
1642676540000|2022-01-20 11:02:20|14555.69|14555.69|14555.69|14555.69|14555.69|14555.69|14555.69|14555.69|0
1642676670000|2022-01-20 11:04:30|14557.65|14557.65|14557.65|14557.65|14557.65|14557.65|14557.65|14557.65|0
1642676690000|2022-01-20 11:04:50|14558.88|14558.88|14558.88|14558.88|14558.88|14558.88|14558.88|14558.88|0
1642676720000|2022-01-20 11:05:20|14557.49|14557.49|14557.49|14557.49|14557.49|14557.49|14557.49|14557.49|0
1642676730000|2022-01-20 11:05:30|14558.19|14558.19|14547.79|14547.79|14559.57|14559.57|14545.83|14545.83|0
1642676750000|2022-01-20 11:05:50|14543.87|14543.87|14543.87|14543.87|14543.87|14543.87|14543.87|14543.87|0
1642676770000|2022-01-20 11:06:10|14543.03|14543.03|14543.03|14543.03|14543.03|14543.03|14543.03|14543.03|0
1642676780000|2022-01-20 11:06:20|14548.92|14548.92|14548.92|14548.92|14548.92|14548.92|14548.92|14548.92|0
1642676800000|2022-01-20 11:06:40|14547.72|14547.72|14547.72|14547.72|14547.72|14547.72|14547.72|14547.72|0
1642676860000|2022-01-20 11:07:40|14549.11|14549.11|14551.07|14551.07|14551.07|14551.07|14549.11|14549.11|0
1642676870000|2022-01-20 11:07:50|14551.76|14551.76|14551.76|14551.76|14551.76|14551.76|14551.76|14551.76|0
1642676880000|2022-01-20 11:08:00|14552.96|14552.96|14552.96|14552.96|14552.96|14552.96|14552.96|14552.96|0
1642676920000|2022-01-20 11:08:40|14551|14551|14554.46|14554.46|14554.46|14554.46|14551|14551|0
1642676940000|2022-01-20 11:09:00|14553.76|14553.76|14555.73|14555.73|14555.73|14555.73|14551.69|14551.69|0
1642676960000|2022-01-20 11:09:20|14557.69|14557.69|14556.15|14556.15|14557.69|14557.69|14555.73|14555.73|0
1642676970000|2022-01-20 11:09:30|14554.18|14554.18|14556.98|14556.98|14556.98|14556.98|14554.18|14554.18|0
1642677030000|2022-01-20 11:10:30|14559.65|14559.65|14559.65|14559.65|14559.65|14559.65|14559.65|14559.65|0
1642677040000|2022-01-20 11:10:40|14557.68|14557.68|14557.68|14557.68|14557.68|14557.68|14557.68|14557.68|0
1642677060000|2022-01-20 11:11:00|14556.49|14556.49|14556.49|14556.49|14556.49|14556.49|14556.49|14556.49|0
1642677100000|2022-01-20 11:11:40|14558.45|14558.45|14560.41|14560.41|14560.41|14560.41|14556.49|14556.49|0
1642677110000|2022-01-20 11:11:50|14562.38|14562.38|14566.53|14566.53|14566.53|14566.53|14562.38|14562.38|0
1642677120000|2022-01-20 11:12:00|14567.73|14567.73|14569.64|14569.64|14570.18|14570.18|14567.73|14567.73|0
1642677140000|2022-01-20 11:12:20|14570.9|14570.9|14570.9|14570.9|14570.9|14570.9|14570.9|14570.9|0
1642677160000|2022-01-20 11:12:40|14573.67|14573.67|14573.67|14573.67|14573.67|14573.67|14573.67|14573.67|0
1642677170000|2022-01-20 11:12:50|14577.59|14577.59|14577.59|14577.59|14579.56|14579.56|14577.59|14577.59|0
1642677190000|2022-01-20 11:13:10|14578.01|14578.01|14576.63|14576.63|14578.01|14578.01|14576.63|14576.63|0
1642677210000|2022-01-20 11:13:30|14574.66|14574.66|14576.63|14576.63|14576.63|14576.63|14572.7|14572.7|0
1642677220000|2022-01-20 11:13:40|14570.74|14570.74|14564.85|14564.85|14570.74|14570.74|14564.85|14564.85|0
1642677230000|2022-01-20 11:13:50|14566.81|14566.81|14568.77|14568.77|14568.77|14568.77|14564.85|14564.85|0
1642677240000|2022-01-20 11:14:00|14569.31|14569.31|14569.31|14569.31|14569.31|14569.31|14569.31|14569.31|0
1642677260000|2022-01-20 11:14:20|14567.34|14567.34|14567.34|14567.34|14567.34|14567.34|14567.34|14567.34|0
1642677280000|2022-01-20 11:14:40|14565.38|14565.38|14565.38|14565.38|14565.38|14565.38|14565.38|14565.38|0
1642677300000|2022-01-20 11:15:00|14565.8|14565.8|14565.8|14565.8|14565.8|14565.8|14565.8|14565.8|0
1642677340000|2022-01-20 11:15:40|14563.84|14563.84|14563.84|14563.84|14563.84|14563.84|14561.87|14561.87|0
1642677350000|2022-01-20 11:15:50|14567.76|14567.76|14565.8|14565.8|14567.76|14567.76|14565.8|14565.8|0
1642677360000|2022-01-20 11:16:00|14567.76|14567.76|14565.8|14565.8|14567.76|14567.76|14565.8|14565.8|0
1642677430000|2022-01-20 11:17:10|14561.87|14561.87|14561.87|14561.87|14561.87|14561.87|14561.87|14561.87|0
1642677440000|2022-01-20 11:17:20|14561.06|14561.06|14564.98|14564.98|14564.98|14564.98|14561.06|14561.06|0
1642677470000|2022-01-20 11:17:50|14563.6|14563.6|14563.6|14563.6|14563.6|14563.6|14563.6|14563.6|0
1642677480000|2022-01-20 11:18:00|14561.63|14561.63|14561.63|14561.63|14561.63|14561.63|14561.63|14561.63|0
1642677540000|2022-01-20 11:19:00|14563.6|14563.6|14563.6|14563.6|14563.6|14563.6|14563.6|14563.6|0
1642677550000|2022-01-20 11:19:10|14564.43|14564.43|14564.02|14564.02|14564.43|14564.43|14564.02|14564.02|0
1642677610000|2022-01-20 11:20:10|14562.05|14562.05|14558.13|14558.13|14562.05|14562.05|14558.13|14558.13|0
1642677650000|2022-01-20 11:20:50|14557.29|14557.29|14557.29|14557.29|14557.29|14557.29|14557.29|14557.29|0
1642677660000|2022-01-20 11:21:00|14555.91|14555.91|14554.84|14554.84|14555.91|14555.91|14554.84|14554.84|0
1642677680000|2022-01-20 11:21:20|14553.46|14553.46|14557.38|14557.38|14557.38|14557.38|14553.46|14553.46|0
1642677760000|2022-01-20 11:22:40|14555.42|14555.42|14555.42|14555.42|14555.42|14555.42|14555.42|14555.42|0
1642677770000|2022-01-20 11:22:50|14553.46|14553.46|14553.46|14553.46|14553.46|14553.46|14553.46|14553.46|0
1642677790000|2022-01-20 11:23:10|14554.84|14554.84|14555.26|14555.26|14555.26|14555.26|14553.46|14553.46|0
1642677810000|2022-01-20 11:23:30|14559.18|14559.18|14559.18|14559.18|14559.18|14559.18|14559.18|14559.18|0
1642677840000|2022-01-20 11:24:00|14560.25|14560.25|14560.25|14560.25|14560.25|14560.25|14560.25|14560.25|0
1642677850000|2022-01-20 11:24:10|14564.18|14564.18|14564.18|14564.18|14564.18|14564.18|14564.18|14564.18|0
1642677890000|2022-01-20 11:24:50|14568.1|14568.1|14568.1|14568.1|14568.1|14568.1|14568.1|14568.1|0
1642677900000|2022-01-20 11:25:00|14573.99|14573.99|14575.19|14575.19|14575.19|14575.19|14573.99|14573.99|0
1642677910000|2022-01-20 11:25:10|14576.39|14576.39|14576.39|14576.39|14576.39|14576.39|14576.39|14576.39|0
1642677950000|2022-01-20 11:25:50|14577.77|14577.77|14577.77|14577.77|14577.77|14577.77|14577.77|14577.77|0
1642677960000|2022-01-20 11:26:00|14579.16|14579.16|14579.16|14579.16|14579.16|14579.16|14579.16|14579.16|0
1642677970000|2022-01-20 11:26:10|14579.57|14579.57|14579.57|14579.57|14579.57|14579.57|14579.57|14579.57|0
1642677980000|2022-01-20 11:26:20|14578.19|14578.19|14578.19|14578.19|14578.19|14578.19|14578.19|14578.19|0
1642677990000|2022-01-20 11:26:30|14580.15|14580.15|14578.19|14578.19|14580.15|14580.15|14578.19|14578.19|0
1642678010000|2022-01-20 11:26:50|14572.3|14572.3|14572.3|14572.3|14574.26|14574.26|14572.3|14572.3|0
1642678020000|2022-01-20 11:27:00|14574.26|14574.26|14570.92|14570.92|14574.26|14574.26|14566.99|14566.99|0
1642678030000|2022-01-20 11:27:10|14566.99|14566.99|14566.99|14566.99|14566.99|14566.99|14566.99|14566.99|0
1642678040000|2022-01-20 11:27:20|14565.03|14565.03|14565.03|14565.03|14565.03|14565.03|14565.03|14565.03|0
1642678050000|2022-01-20 11:27:30|14563.06|14563.06|14563.06|14563.06|14563.06|14563.06|14563.06|14563.06|0
1642678070000|2022-01-20 11:27:50|14566.99|14566.99|14565.03|14565.03|14566.99|14566.99|14565.03|14565.03|0
1642678080000|2022-01-20 11:28:00|14570.92|14570.92|14574.84|14574.84|14574.84|14574.84|14568.95|14568.95|0
1642678110000|2022-01-20 11:28:30|14576.81|14576.81|14576.81|14576.81|14576.81|14576.81|14576.81|14576.81|0
1642678120000|2022-01-20 11:28:40|14572.88|14572.88|14572.88|14572.88|14572.88|14572.88|14572.88|14572.88|0
1642678140000|2022-01-20 11:29:00|14576.81|14576.81|14576.81|14576.81|14576.81|14576.81|14576.81|14576.81|0
1642678150000|2022-01-20 11:29:10|14579.47|14579.47|14580|14580|14580|14580|14579.47|14579.47|0
1642678160000|2022-01-20 11:29:20|14579.47|14579.47|14579.47|14579.47|14581.43|14581.43|14579.47|14579.47|0
1642678190000|2022-01-20 11:29:50|14583.4|14583.4|14579.47|14579.47|14583.4|14583.4|14579.47|14579.47|0
1642678200000|2022-01-20 11:30:00|14580.86|14580.86|14580.86|14580.86|14580.86|14580.86|14578.89|14578.89|0
1642678220000|2022-01-20 11:30:20|14578.89|14578.89|14574.02|14574.02|14580.86|14580.86|14574.02|14574.02|0
1642678240000|2022-01-20 11:30:40|14576.15|14576.15|14578.11|14578.11|14578.11|14578.11|14576.15|14576.15|0
1642678250000|2022-01-20 11:30:50|14574.18|14574.18|14574.18|14574.18|14574.18|14574.18|14574.18|14574.18|0
1642678260000|2022-01-20 11:31:00|14572.8|14572.8|14573.38|14573.38|14575.34|14575.34|14571.42|14571.42|0
1642678270000|2022-01-20 11:31:10|14571.42|14571.42|14571.42|14571.42|14571.42|14571.42|14571.42|14571.42|0
1642678300000|2022-01-20 11:31:40|14575.34|14575.34|14572|14572|14575.34|14575.34|14572|14572|0
1642678310000|2022-01-20 11:31:50|14573.96|14573.96|14573.96|14573.96|14573.96|14573.96|14573.96|14573.96|0
1642678320000|2022-01-20 11:32:00|14572|14572|14573.96|14573.96|14573.96|14573.96|14572|14572|0
1642678330000|2022-01-20 11:32:10|14570.03|14570.03|14568.07|14568.07|14570.03|14570.03|14568.07|14568.07|0
1642678340000|2022-01-20 11:32:20|14566.11|14566.11|14568.07|14568.07|14568.07|14568.07|14566.11|14566.11|0
1642678360000|2022-01-20 11:32:40|14569.29|14569.29|14565.83|14565.83|14569.29|14569.29|14565.83|14565.83|0
1642678380000|2022-01-20 11:33:00|14563.87|14563.87|14563.87|14563.87|14563.87|14563.87|14563.87|14563.87|0
1642678400000|2022-01-20 11:33:20|14563.45|14563.45|14563.45|14563.45|14563.45|14563.45|14563.45|14563.45|0
1642678420000|2022-01-20 11:33:40|14565.42|14565.42|14565.42|14565.42|14565.42|14565.42|14565.42|14565.42|0
1642678430000|2022-01-20 11:33:50|14564.72|14564.72|14564.72|14564.72|14564.72|14564.72|14564.72|14564.72|0
1642678470000|2022-01-20 11:34:30|14564.03|14564.03|14564.03|14564.03|14564.03|14564.03|14564.03|14564.03|0
1642678480000|2022-01-20 11:34:40|14568.18|14568.18|14568.18|14568.18|14568.18|14568.18|14568.18|14568.18|0
1642678490000|2022-01-20 11:34:50|14564.26|14564.26|14562.29|14562.29|14564.26|14564.26|14562.29|14562.29|0
1642678530000|2022-01-20 11:35:30|14558.37|14558.37|14558.37|14558.37|14558.37|14558.37|14558.37|14558.37|0
1642678540000|2022-01-20 11:35:40|14562.29|14562.29|14559.64|14559.64|14562.29|14562.29|14559.64|14559.64|0
1642678550000|2022-01-20 11:35:50|14571.42|14571.42|14571.42|14571.42|14571.42|14571.42|14571.42|14571.42|0
1642678560000|2022-01-20 11:36:00|14573.38|14573.38|14573.38|14573.38|14573.38|14573.38|14573.38|14573.38|0
1642678580000|2022-01-20 11:36:20|14577.31|14577.31|14581.23|14581.23|14581.23|14581.23|14577.31|14577.31|0
1642678590000|2022-01-20 11:36:30|14579.27|14579.27|14583.2|14583.2|14583.2|14583.2|14579.27|14579.27|0
1642678600000|2022-01-20 11:36:40|14577.31|14577.31|14577.31|14577.31|14577.31|14577.31|14577.31|14577.31|0
1642678610000|2022-01-20 11:36:50|14581.23|14581.23|14577.31|14577.31|14581.23|14581.23|14577.31|14577.31|0
1642678620000|2022-01-20 11:37:00|14583.2|14583.2|14581.6|14581.6|14583.2|14583.2|14581.6|14581.6|0
1642678630000|2022-01-20 11:37:10|14581.18|14581.18|14587.07|14587.07|14587.07|14587.07|14581.18|14581.18|0
1642678640000|2022-01-20 11:37:20|14581.18|14581.18|14581.18|14581.18|14583.14|14583.14|14581.18|14581.18|0
1642678650000|2022-01-20 11:37:30|14579.22|14579.22|14581.18|14581.18|14581.18|14581.18|14579.22|14579.22|0
1642678660000|2022-01-20 11:37:40|14579.22|14579.22|14579.22|14579.22|14579.22|14579.22|14579.22|14579.22|0
1642678670000|2022-01-20 11:37:50|14581.18|14581.18|14581.18|14581.18|14581.18|14581.18|14581.18|14581.18|0
1642678680000|2022-01-20 11:38:00|14575.29|14575.29|14575.29|14575.29|14575.29|14575.29|14575.29|14575.29|0
1642678690000|2022-01-20 11:38:10|14573.33|14573.33|14573.33|14573.33|14573.33|14573.33|14573.33|14573.33|0
1642678720000|2022-01-20 11:38:40|14575.29|14575.29|14579.22|14579.22|14579.22|14579.22|14575.29|14575.29|0
1642678730000|2022-01-20 11:38:50|14575.29|14575.29|14575.29|14575.29|14575.29|14575.29|14575.29|14575.29|0
1642678740000|2022-01-20 11:39:00|14577.25|14577.25|14583.14|14583.14|14585.1|14585.1|14577.25|14577.25|0
1642678750000|2022-01-20 11:39:10|14579.22|14579.22|14579.22|14579.22|14579.22|14579.22|14579.22|14579.22|0
1642678760000|2022-01-20 11:39:20|14575.29|14575.29|14573.33|14573.33|14575.29|14575.29|14573.33|14573.33|0
1642678770000|2022-01-20 11:39:30|14575.29|14575.29|14580.02|14580.02|14580.02|14580.02|14575.29|14575.29|0
1642678780000|2022-01-20 11:39:40|14583.95|14583.95|14583.95|14583.95|14583.95|14583.95|14583.95|14583.95|0
1642678790000|2022-01-20 11:39:50|14581.98|14581.98|14580.02|14580.02|14581.98|14581.98|14580.02|14580.02|0
1642678800000|2022-01-20 11:40:00|14581.98|14581.98|14583.95|14583.95|14583.95|14583.95|14581.98|14581.98|0
1642678810000|2022-01-20 11:40:10|14580.02|14580.02|14583.95|14583.95|14583.95|14583.95|14580.02|14580.02|0
1642678840000|2022-01-20 11:40:40|14587.87|14587.87|14589.84|14589.84|14591.8|14591.8|14587.87|14587.87|0
1642678860000|2022-01-20 11:41:00|14587.76|14587.76|14587.35|14587.35|14587.76|14587.76|14587.35|14587.35|0
1642678870000|2022-01-20 11:41:10|14585.39|14585.39|14585.39|14585.39|14585.39|14585.39|14585.39|14585.39|0
1642678880000|2022-01-20 11:41:20|14584.7|14584.7|14583.31|14583.31|14584.7|14584.7|14583.31|14583.31|0
1642678890000|2022-01-20 11:41:30|14579.85|14579.85|14579.85|14579.85|14579.85|14579.85|14579.85|14579.85|0
1642678900000|2022-01-20 11:41:40|14578.63|14578.63|14578.63|14578.63|14578.63|14578.63|14578.63|14578.63|0
1642678920000|2022-01-20 11:42:00|14574.7|14574.7|14574.7|14574.7|14574.7|14574.7|14574.7|14574.7|0
1642678950000|2022-01-20 11:42:30|14578.63|14578.63|14576.66|14576.66|14578.63|14578.63|14576.66|14576.66|0
1642678970000|2022-01-20 11:42:50|14580.82|14580.82|14581.51|14581.51|14581.51|14581.51|14580.82|14580.82|0
1642679010000|2022-01-20 11:43:30|14582.89|14582.89|14588.78|14588.78|14588.78|14588.78|14582.89|14582.89|0
1642679030000|2022-01-20 11:43:50|14584.86|14584.86|14583.47|14583.47|14584.86|14584.86|14583.47|14583.47|0
1642679060000|2022-01-20 11:44:20|14584.86|14584.86|14584.86|14584.86|14584.86|14584.86|14584.86|14584.86|0
1642679080000|2022-01-20 11:44:40|14580.93|14580.93|14582.89|14582.89|14582.89|14582.89|14580.93|14580.93|0
1642679100000|2022-01-20 11:45:00|14582.36|14582.36|14584.32|14584.32|14584.32|14584.32|14582.36|14582.36|0
1642679110000|2022-01-20 11:45:10|14582.36|14582.36|14580.4|14580.4|14582.36|14582.36|14580.4|14580.4|0
1642679130000|2022-01-20 11:45:30|14582.79|14582.79|14582.79|14582.79|14582.79|14582.79|14582.79|14582.79|0
1642679140000|2022-01-20 11:45:40|14580.83|14580.83|14572.98|14572.98|14580.83|14580.83|14572.98|14572.98|0
1642679150000|2022-01-20 11:45:50|14574.36|14574.36|14574.36|14574.36|14574.36|14574.36|14574.36|14574.36|0
1642679160000|2022-01-20 11:46:00|14576.33|14576.33|14576.33|14576.33|14576.33|14576.33|14576.33|14576.33|0
1642679190000|2022-01-20 11:46:30|14576.74|14576.74|14576.74|14576.74|14576.74|14576.74|14576.74|14576.74|0
1642679210000|2022-01-20 11:46:50|14578.71|14578.71|14578.71|14578.71|14578.71|14578.71|14578.71|14578.71|0
1642679220000|2022-01-20 11:47:00|14588.52|14588.52|14580.67|14580.67|14588.52|14588.52|14580.67|14580.67|0
1642679240000|2022-01-20 11:47:20|14578.71|14578.71|14576.74|14576.74|14578.71|14578.71|14576.74|14576.74|0
1642679250000|2022-01-20 11:47:30|14574.78|14574.78|14574.78|14574.78|14574.78|14574.78|14574.78|14574.78|0
1642679300000|2022-01-20 11:48:20|14580.67|14580.67|14582.63|14582.63|14582.63|14582.63|14580.67|14580.67|0
1642679340000|2022-01-20 11:49:00|14581.25|14581.25|14580.56|14580.56|14581.25|14581.25|14580.56|14580.56|0
1642679390000|2022-01-20 11:49:50|14574.67|14574.67|14574.67|14574.67|14574.67|14574.67|14574.67|14574.67|0
1642679410000|2022-01-20 11:50:10|14572.7|14572.7|14572.7|14572.7|14572.7|14572.7|14572.7|14572.7|0
1642679460000|2022-01-20 11:51:00|14569.93|14569.93|14569.93|14569.93|14569.93|14569.93|14569.93|14569.93|0
1642679490000|2022-01-20 11:51:30|14567.97|14567.97|14567.97|14567.97|14567.97|14567.97|14567.97|14567.97|0
1642679500000|2022-01-20 11:51:40|14566.34|14566.34|14566.34|14566.34|14566.34|14566.34|14566.34|14566.34|0
1642679510000|2022-01-20 11:51:50|14562.41|14562.41|14561.15|14561.15|14562.41|14562.41|14560.34|14560.34|0
1642679520000|2022-01-20 11:52:00|14563.12|14563.12|14563.12|14563.12|14563.12|14563.12|14563.12|14563.12|0
1642679530000|2022-01-20 11:52:10|14559.52|14559.52|14564.08|14564.08|14564.08|14564.08|14559.52|14559.52|0
1642679550000|2022-01-20 11:52:30|14565.28|14565.28|14565.28|14565.28|14565.28|14565.28|14565.28|14565.28|0
1642679610000|2022-01-20 11:53:30|14563.32|14563.32|14561.35|14561.35|14563.32|14563.32|14561.35|14561.35|0
1642679640000|2022-01-20 11:54:00|14560.1|14560.1|14560.52|14560.52|14560.52|14560.52|14560.1|14560.1|0
1642679650000|2022-01-20 11:54:10|14561.21|14561.21|14563.57|14563.57|14563.57|14563.57|14561.21|14561.21|0
1642679670000|2022-01-20 11:54:30|14561.61|14561.61|14561.61|14561.61|14561.61|14561.61|14561.61|14561.61|0
1642679680000|2022-01-20 11:54:40|14562.03|14562.03|14562.03|14562.03|14562.03|14562.03|14562.03|14562.03|0
1642679700000|2022-01-20 11:55:00|14565.96|14565.96|14565.96|14565.96|14565.96|14565.96|14565.96|14565.96|0
1642679750000|2022-01-20 11:55:50|14573.81|14573.81|14571.84|14571.84|14573.81|14573.81|14571.84|14571.84|0
1642679770000|2022-01-20 11:56:10|14573.81|14573.81|14572.42|14572.42|14573.81|14573.81|14571.73|14571.73|0
1642679780000|2022-01-20 11:56:20|14570.46|14570.46|14568.5|14568.5|14570.46|14570.46|14568.5|14568.5|0
1642679790000|2022-01-20 11:56:30|14572.42|14572.42|14572.42|14572.42|14572.42|14572.42|14572.42|14572.42|0
1642679800000|2022-01-20 11:56:40|14570.46|14570.46|14570.46|14570.46|14570.46|14570.46|14570.46|14570.46|0
1642679860000|2022-01-20 11:57:40|14573.23|14573.23|14573.23|14573.23|14573.23|14573.23|14573.23|14573.23|0
1642679870000|2022-01-20 11:57:50|14573.76|14573.76|14573.76|14573.76|14573.76|14573.76|14573.76|14573.76|0
1642679880000|2022-01-20 11:58:00|14574.96|14574.96|14574.96|14574.96|14574.96|14574.96|14574.96|14574.96|0
1642679890000|2022-01-20 11:58:10|14573.58|14573.58|14573.58|14573.58|14573.58|14573.58|14573.58|14573.58|0
1642679910000|2022-01-20 11:58:30|14572.19|14572.19|14572.19|14572.19|14572.19|14572.19|14572.19|14572.19|0
1642679920000|2022-01-20 11:58:40|14573.58|14573.58|14573.58|14573.58|14573.58|14573.58|14572.88|14572.88|0
1642679930000|2022-01-20 11:58:50|14563.76|14563.76|14561.8|14561.8|14567.69|14567.69|14561.8|14561.8|0
1642679960000|2022-01-20 11:59:20|14563.18|14563.18|14563.18|14563.18|14563.18|14563.18|14563.18|14563.18|0
1642679980000|2022-01-20 11:59:40|14559.26|14559.26|14560.64|14560.64|14560.64|14560.64|14559.26|14559.26|0
1642679990000|2022-01-20 11:59:50|14557.87|14557.87|14557.87|14557.87|14557.87|14557.87|14557.87|14557.87|0
1642680050000|2022-01-20 12:00:50|14557.18|14557.18|14557.18|14557.18|14557.18|14557.18|14557.18|14557.18|0
1642680090000|2022-01-20 12:01:30|14555.22|14555.22|14553.25|14553.25|14555.22|14555.22|14549.33|14549.33|0
1642680110000|2022-01-20 12:01:50|14551.29|14551.29|14551.29|14551.29|14551.29|14551.29|14551.29|14551.29|0
1642680120000|2022-01-20 12:02:00|14547.36|14547.36|14545.51|14545.51|14549.44|14549.44|14545.51|14545.51|0
1642680130000|2022-01-20 12:02:10|14544.13|14544.13|14544.13|14544.13|14544.13|14544.13|14544.13|14544.13|0
1642680150000|2022-01-20 12:02:30|14543.44|14543.44|14543.44|14543.44|14543.44|14543.44|14543.44|14543.44|0
1642680180000|2022-01-20 12:03:00|14547.36|14547.36|14548.06|14548.06|14548.06|14548.06|14547.36|14547.36|0
1642680200000|2022-01-20 12:03:20|14546.09|14546.09|14544.13|14544.13|14546.09|14546.09|14544.13|14544.13|0
1642680240000|2022-01-20 12:04:00|14546.09|14546.09|14546.09|14546.09|14546.09|14546.09|14546.09|14546.09|0
1642680250000|2022-01-20 12:04:10|14547.48|14547.48|14552.21|14552.21|14552.21|14552.21|14547.48|14547.48|0
1642680260000|2022-01-20 12:04:20|14550.83|14550.83|14550.83|14550.83|14550.83|14550.83|14550.83|14550.83|0
1642680280000|2022-01-20 12:04:40|14552.21|14552.21|14552.21|14552.21|14552.21|14552.21|14552.21|14552.21|0
1642680290000|2022-01-20 12:04:50|14558.1|14558.1|14558.1|14558.1|14558.1|14558.1|14558.1|14558.1|0
1642680300000|2022-01-20 12:05:00|14557.57|14557.57|14553.41|14553.41|14559.53|14559.53|14553.41|14553.41|0
1642680310000|2022-01-20 12:05:10|14552.16|14552.16|14552.16|14552.16|14552.16|14552.16|14552.16|14552.16|0
1642680350000|2022-01-20 12:05:50|14553.54|14553.54|14553.54|14553.54|14553.54|14553.54|14553.54|14553.54|0
1642680380000|2022-01-20 12:06:20|14555.51|14555.51|14555.51|14555.51|14555.51|14555.51|14555.51|14555.51|0
1642680390000|2022-01-20 12:06:30|14557.47|14557.47|14559.43|14559.43|14559.43|14559.43|14557.47|14557.47|0
1642680420000|2022-01-20 12:07:00|14565.32|14565.32|14567.28|14567.28|14567.28|14567.28|14565.32|14565.32|0
1642680430000|2022-01-20 12:07:10|14565.32|14565.32|14563.94|14563.94|14565.32|14565.32|14563.94|14563.94|0
1642680440000|2022-01-20 12:07:20|14564.36|14564.36|14566.32|14566.32|14566.32|14566.32|14564.36|14564.36|0
1642680460000|2022-01-20 12:07:40|14564.36|14564.36|14564.36|14564.36|14564.36|14564.36|14564.36|14564.36|0
1642680590000|2022-01-20 12:09:50|14572.21|14572.21|14576.13|14576.13|14576.13|14576.13|14572.21|14572.21|0
1642680620000|2022-01-20 12:10:20|14568.28|14568.28|14570.24|14570.24|14570.24|14570.24|14568.28|14568.28|0
1642680630000|2022-01-20 12:10:30|14566.32|14566.32|14566.32|14566.32|14566.32|14566.32|14566.32|14566.32|0
1642680660000|2022-01-20 12:11:00|14564.36|14564.36|14566.32|14566.32|14566.32|14566.32|14564.36|14564.36|0
1642680680000|2022-01-20 12:11:20|14564.36|14564.36|14564.36|14564.36|14564.36|14564.36|14564.36|14564.36|0
1642680690000|2022-01-20 12:11:30|14565.95|14565.95|14569.52|14569.52|14569.52|14569.52|14565.95|14565.95|0
1642680700000|2022-01-20 12:11:40|14568.45|14568.45|14568.98|14568.98|14568.98|14568.98|14568.45|14568.45|0
1642680710000|2022-01-20 12:11:50|14569.52|14569.52|14569.52|14569.52|14569.52|14569.52|14569.52|14569.52|0
1642680740000|2022-01-20 12:12:20|14563.63|14563.63|14563.63|14563.63|14563.63|14563.63|14563.63|14563.63|0
1642680750000|2022-01-20 12:12:30|14561.66|14561.66|14561.66|14561.66|14561.66|14561.66|14561.66|14561.66|0
1642680770000|2022-01-20 12:12:50|14567.55|14567.55|14565.95|14565.95|14567.55|14567.55|14565.95|14565.95|0
1642680780000|2022-01-20 12:13:00|14568.09|14568.09|14568.09|14568.09|14568.09|14568.09|14568.09|14568.09|0
1642680790000|2022-01-20 12:13:10|14568.62|14568.62|14568.62|14568.62|14568.62|14568.62|14568.62|14568.62|0
1642680840000|2022-01-20 12:14:00|14570.58|14570.58|14568.62|14568.62|14570.58|14570.58|14568.62|14568.62|0
1642680850000|2022-01-20 12:14:10|14566.66|14566.66|14566.66|14566.66|14566.66|14566.66|14566.66|14566.66|0
1642680860000|2022-01-20 12:14:20|14567.07|14567.07|14568.26|14568.26|14568.26|14568.26|14567.07|14567.07|0
1642680900000|2022-01-20 12:15:00|14566.66|14566.66|14566.66|14566.66|14566.66|14566.66|14566.66|14566.66|0
1642680910000|2022-01-20 12:15:10|14562.74|14562.74|14562.74|14562.74|14562.74|14562.74|14562.74|14562.74|0
1642680950000|2022-01-20 12:15:50|14561.14|14561.14|14561.14|14561.14|14561.14|14561.14|14561.14|14561.14|0
1642681020000|2022-01-20 12:17:00|14557.21|14557.21|14557.21|14557.21|14557.21|14557.21|14557.21|14557.21|0
1642681050000|2022-01-20 12:17:30|14553.29|14553.29|14553.29|14553.29|14553.29|14553.29|14553.29|14553.29|0
1642681100000|2022-01-20 12:18:20|14554.67|14554.67|14556.05|14556.05|14556.05|14556.05|14554.67|14554.67|0
1642681120000|2022-01-20 12:18:40|14550.17|14550.17|14547.77|14547.77|14550.17|14550.17|14547.77|14547.77|0
1642681140000|2022-01-20 12:19:00|14546.39|14546.39|14546.39|14546.39|14546.39|14546.39|14546.39|14546.39|0
1642681150000|2022-01-20 12:19:10|14545.19|14545.19|14545.19|14545.19|14545.19|14545.19|14545.19|14545.19|0
1642681160000|2022-01-20 12:19:20|14543.8|14543.8|14543.8|14543.8|14543.8|14543.8|14543.8|14543.8|0
1642681170000|2022-01-20 12:19:30|14537.91|14537.91|14537.91|14537.91|14537.91|14537.91|14537.91|14537.91|0
1642681270000|2022-01-20 12:21:10|14539.88|14539.88|14539.88|14539.88|14539.88|14539.88|14539.88|14539.88|0
1642681370000|2022-01-20 12:22:50|14543.8|14543.8|14545.77|14545.77|14545.77|14545.77|14543.8|14543.8|0
1642681380000|2022-01-20 12:23:00|14547.37|14547.37|14547.37|14547.37|14547.37|14547.37|14547.37|14547.37|0
1642681400000|2022-01-20 12:23:20|14545.4|14545.4|14545.4|14545.4|14545.4|14545.4|14545.4|14545.4|0
1642681430000|2022-01-20 12:23:50|14543.44|14543.44|14545.4|14545.4|14545.4|14545.4|14543.44|14543.44|0
1642681620000|2022-01-20 12:27:00|14547.37|14547.37|14547.37|14547.37|14547.37|14547.37|14547.37|14547.37|0
1642681630000|2022-01-20 12:27:10|14548.75|14548.75|14548.75|14548.75|14548.75|14548.75|14548.75|14548.75|0
1642681730000|2022-01-20 12:28:50|14550.71|14550.71|14550.71|14550.71|14550.71|14550.71|14550.71|14550.71|0
1642681760000|2022-01-20 12:29:20|14552.1|14552.1|14553.32|14553.32|14553.32|14553.32|14552.1|14552.1|0
1642681770000|2022-01-20 12:29:30|14551.94|14551.94|14551.94|14551.94|14551.94|14551.94|14551.94|14551.94|0
1642681780000|2022-01-20 12:29:40|14550.71|14550.71|14550.71|14550.71|14550.71|14550.71|14550.71|14550.71|0
1642681790000|2022-01-20 12:29:50|14552.1|14552.1|14552.1|14552.1|14552.1|14552.1|14552.1|14552.1|0
1642681800000|2022-01-20 12:30:00|14550.13|14550.13|14550.13|14550.13|14550.13|14550.13|14550.13|14550.13|0
1642681810000|2022-01-20 12:30:10|14552.1|14552.1|14552.1|14552.1|14552.1|14552.1|14552.1|14552.1|0
1642681890000|2022-01-20 12:31:30|14550.5|14550.5|14550.5|14550.5|14550.5|14550.5|14550.5|14550.5|0
1642681950000|2022-01-20 12:32:30|14544.61|14544.61|14544.61|14544.61|14544.61|14544.61|14544.61|14544.61|0
1642681990000|2022-01-20 12:33:10|14544.2|14544.2|14541.43|14541.43|14544.2|14544.2|14541.43|14541.43|0
1642682000000|2022-01-20 12:33:20|14540.18|14540.18|14534.29|14534.29|14540.18|14540.18|14534.29|14534.29|0
1642682050000|2022-01-20 12:34:10|14536.25|14536.25|14536.25|14536.25|14536.25|14536.25|14536.25|14536.25|0
1642682070000|2022-01-20 12:34:30|14536.66|14536.66|14536.66|14536.66|14536.66|14536.66|14536.66|14536.66|0
1642682100000|2022-01-20 12:35:00|14537.19|14537.19|14538.58|14538.58|14538.58|14538.58|14537.19|14537.19|0
1642682110000|2022-01-20 12:35:10|14540.54|14540.54|14547.81|14547.81|14547.81|14547.81|14540.54|14540.54|0
1642682160000|2022-01-20 12:36:00|14555.67|14555.67|14555.67|14555.67|14555.67|14555.67|14555.67|14555.67|0
1642682170000|2022-01-20 12:36:10|14561.56|14561.56|14561.56|14561.56|14561.56|14561.56|14561.56|14561.56|0
1642682180000|2022-01-20 12:36:20|14565.48|14565.48|14565.48|14565.48|14565.48|14565.48|14565.48|14565.48|0
1642682220000|2022-01-20 12:37:00|14564.1|14564.1|14565.48|14565.48|14565.48|14565.48|14564.1|14564.1|0
1642682230000|2022-01-20 12:37:10|14563.52|14563.52|14563.52|14563.52|14563.52|14563.52|14563.52|14563.52|0
1642682250000|2022-01-20 12:37:30|14559.59|14559.59|14559.59|14559.59|14559.59|14559.59|14559.59|14559.59|0
1642682290000|2022-01-20 12:38:10|14557.63|14557.63|14558.04|14558.04|14558.04|14558.04|14557.63|14557.63|0
1642682310000|2022-01-20 12:38:30|14558.45|14558.45|14558.45|14558.45|14558.45|14558.45|14558.45|14558.45|0
1642682410000|2022-01-20 12:40:10|14560.41|14560.41|14558.45|14558.45|14560.41|14560.41|14558.45|14558.45|0
1642682450000|2022-01-20 12:40:50|14556.48|14556.48|14558.45|14558.45|14558.45|14558.45|14554.52|14554.52|0
1642682460000|2022-01-20 12:41:00|14560.41|14560.41|14560.41|14560.41|14560.41|14560.41|14560.41|14560.41|0
1642682510000|2022-01-20 12:41:50|14566.3|14566.3|14566.3|14566.3|14566.3|14566.3|14566.3|14566.3|0
1642682530000|2022-01-20 12:42:10|14564.33|14564.33|14564.33|14564.33|14564.33|14564.33|14564.33|14564.33|0
1642682580000|2022-01-20 12:43:00|14562.95|14562.95|14562.95|14562.95|14562.95|14562.95|14562.95|14562.95|0
1642682650000|2022-01-20 12:44:10|14561.57|14561.57|14561.57|14561.57|14561.57|14561.57|14561.57|14561.57|0
1642682680000|2022-01-20 12:44:40|14561.03|14561.03|14561.03|14561.03|14561.03|14561.03|14561.03|14561.03|0
1642682720000|2022-01-20 12:45:20|14559.07|14559.07|14559.07|14559.07|14559.07|14559.07|14559.07|14559.07|0
1642682750000|2022-01-20 12:45:50|14566.92|14566.92|14566.92|14566.92|14566.92|14566.92|14566.92|14566.92|0
1642682770000|2022-01-20 12:46:10|14568.31|14568.31|14568.31|14568.31|14568.31|14568.31|14568.31|14568.31|0
1642682780000|2022-01-20 12:46:20|14574.2|14574.2|14576.16|14576.16|14576.16|14576.16|14574.2|14574.2|0
1642682790000|2022-01-20 12:46:30|14572.23|14572.23|14572.23|14572.23|14572.23|14572.23|14572.23|14572.23|0
1642682810000|2022-01-20 12:46:50|14574.2|14574.2|14572.23|14572.23|14574.2|14574.2|14572.23|14572.23|0
1642682840000|2022-01-20 12:47:20|14570.27|14570.27|14574.2|14574.2|14574.2|14574.2|14570.27|14570.27|0
1642682850000|2022-01-20 12:47:30|14580.08|14580.08|14580.08|14580.08|14580.08|14580.08|14580.08|14580.08|0
1642682860000|2022-01-20 12:47:40|14578.12|14578.12|14578.12|14578.12|14578.12|14578.12|14578.12|14578.12|0
1642682870000|2022-01-20 12:47:50|14578.65|14578.65|14579.19|14579.19|14579.19|14579.19|14578.65|14578.65|0
1642682900000|2022-01-20 12:48:20|14581.15|14581.15|14584.5|14584.5|14584.5|14584.5|14581.15|14581.15|0
1642682920000|2022-01-20 12:48:40|14582.54|14582.54|14582.54|14582.54|14582.54|14582.54|14582.54|14582.54|0
1642682930000|2022-01-20 12:48:50|14583.79|14583.79|14583.79|14583.79|14583.79|14583.79|14583.79|14583.79|0
1642682940000|2022-01-20 12:49:00|14587.72|14587.72|14587.72|14587.72|14587.72|14587.72|14587.72|14587.72|0
1642682950000|2022-01-20 12:49:10|14585.75|14585.75|14585.75|14585.75|14585.75|14585.75|14585.75|14585.75|0
1642682960000|2022-01-20 12:49:20|14583.79|14583.79|14583.79|14583.79|14583.79|14583.79|14583.79|14583.79|0
1642682970000|2022-01-20 12:49:30|14579.86|14579.86|14579.86|14579.86|14579.86|14579.86|14579.86|14579.86|0
1642682980000|2022-01-20 12:49:40|14583.79|14583.79|14583.79|14583.79|14583.79|14583.79|14583.79|14583.79|0
1642683060000|2022-01-20 12:51:00|14589.68|14589.68|14589.68|14589.68|14589.68|14589.68|14589.68|14589.68|0
1642683070000|2022-01-20 12:51:10|14591.64|14591.64|14591.64|14591.64|14591.64|14591.64|14591.64|14591.64|0
1642683080000|2022-01-20 12:51:20|14592.46|14592.46|14592.46|14592.46|14592.46|14592.46|14592.46|14592.46|0
1642683220000|2022-01-20 12:53:40|14598.35|14598.35|14598.35|14598.35|14598.35|14598.35|14598.35|14598.35|0
1642683240000|2022-01-20 12:54:00|14599.73|14599.73|14602.13|14602.13|14602.13|14602.13|14599.73|14599.73|0
1642683310000|2022-01-20 12:55:10|14602.66|14602.66|14602.66|14602.66|14602.66|14602.66|14602.66|14602.66|0
1642683350000|2022-01-20 12:55:50|14601.82|14601.82|14601.82|14601.82|14601.82|14601.82|14601.82|14601.82|0
1642683360000|2022-01-20 12:56:00|14607.71|14607.71|14610.83|14610.83|14613.6|14613.6|14607.71|14607.71|0
1642683380000|2022-01-20 12:56:20|14612.03|14612.03|14610.07|14610.07|14612.03|14612.03|14610.07|14610.07|0
1642683390000|2022-01-20 12:56:30|14611.45|14611.45|14611.45|14611.45|14611.45|14611.45|14611.45|14611.45|0
1642683400000|2022-01-20 12:56:40|14612.84|14612.84|14614.8|14614.8|14614.8|14614.8|14612.84|14612.84|0
1642683470000|2022-01-20 12:57:50|14624.62|14624.62|14624.62|14624.62|14624.62|14624.62|14624.62|14624.62|0
1642683570000|2022-01-20 12:59:30|14630.51|14630.51|14630.51|14630.51|14630.51|14630.51|14630.51|14630.51|0
1642683590000|2022-01-20 12:59:50|14628.54|14628.54|14628.54|14628.54|14628.54|14628.54|14628.54|14628.54|0
1642683600000|2022-01-20 13:00:00|14629.74|14629.74|14629.74|14629.74|14629.74|14629.74|14629.74|14629.74|0
1642683610000|2022-01-20 13:00:10|14629.32|14629.32|14629.32|14629.32|14629.32|14629.32|14629.32|14629.32|0
1642683620000|2022-01-20 13:00:20|14630.16|14630.16|14630.16|14630.16|14630.16|14630.16|14630.16|14630.16|0
1642683630000|2022-01-20 13:00:30|14628.77|14628.77|14628.77|14628.77|14628.77|14628.77|14628.77|14628.77|0
1642683650000|2022-01-20 13:00:50|14626.81|14626.81|14628.36|14628.36|14628.36|14628.36|14626.39|14626.39|0
1642683710000|2022-01-20 13:01:50|14627.94|14627.94|14627.94|14627.94|14627.94|14627.94|14627.94|14627.94|0
1642683750000|2022-01-20 13:02:30|14631.86|14631.86|14631.86|14631.86|14631.86|14631.86|14631.86|14631.86|0
1642683780000|2022-01-20 13:03:00|14633.83|14633.83|14633.83|14633.83|14633.83|14633.83|14633.83|14633.83|0
1642683820000|2022-01-20 13:03:40|14634.24|14634.24|14634.24|14634.24|14634.24|14634.24|14634.24|14634.24|0
1642683830000|2022-01-20 13:03:50|14636.21|14636.21|14636.21|14636.21|14636.21|14636.21|14636.21|14636.21|0
1642683870000|2022-01-20 13:04:30|14630.32|14630.32|14630.32|14630.32|14630.32|14630.32|14630.32|14630.32|0
1642683980000|2022-01-20 13:06:20|14630.74|14630.74|14630.32|14630.32|14630.74|14630.74|14630.32|14630.32|0
1642683990000|2022-01-20 13:06:30|14626.39|14626.39|14626.39|14626.39|14626.39|14626.39|14626.39|14626.39|0
1642684050000|2022-01-20 13:07:30|14624.43|14624.43|14624.43|14624.43|14624.84|14624.84|14624.43|14624.43|0
1642684070000|2022-01-20 13:07:50|14625.81|14625.81|14624.43|14624.43|14625.81|14625.81|14624.43|14624.43|0
1642684110000|2022-01-20 13:08:30|14622.47|14622.47|14622.47|14622.47|14622.47|14622.47|14622.47|14622.47|0
1642684150000|2022-01-20 13:09:10|14624.43|14624.43|14624.43|14624.43|14624.43|14624.43|14624.43|14624.43|0
1642684200000|2022-01-20 13:10:00|14622.47|14622.47|14622.47|14622.47|14622.47|14622.47|14622.47|14622.47|0
1642684240000|2022-01-20 13:10:40|14618.54|14618.54|14618.54|14618.54|14618.54|14618.54|14618.54|14618.54|0
1642684260000|2022-01-20 13:11:00|14624.43|14624.43|14624.43|14624.43|14624.43|14624.43|14624.43|14624.43|0
1642684400000|2022-01-20 13:13:20|14622.47|14622.47|14622.47|14622.47|14622.47|14622.47|14622.47|14622.47|0
1642684410000|2022-01-20 13:13:30|14623.85|14623.85|14623.85|14623.85|14623.85|14623.85|14623.85|14623.85|0
1642684440000|2022-01-20 13:14:00|14624.27|14624.27|14621.5|14621.5|14624.27|14624.27|14621.5|14621.5|0
1642684450000|2022-01-20 13:14:10|14619.54|14619.54|14611.69|14611.69|14619.54|14619.54|14611.69|14611.69|0
1642684490000|2022-01-20 13:14:50|14609.72|14609.72|14609.72|14609.72|14609.72|14609.72|14609.72|14609.72|0
1642684560000|2022-01-20 13:16:00|14608.66|14608.66|14608.66|14608.66|14608.66|14608.66|14608.66|14608.66|0
1642684570000|2022-01-20 13:16:10|14607.27|14607.27|14607.27|14607.27|14607.27|14607.27|14607.27|14607.27|0
1642684590000|2022-01-20 13:16:30|14604.88|14604.88|14604.88|14604.88|14604.88|14604.88|14604.88|14604.88|0
1642684620000|2022-01-20 13:17:00|14605.41|14605.41|14605.94|14605.94|14605.94|14605.94|14605.41|14605.41|0
1642684630000|2022-01-20 13:17:10|14607.9|14607.9|14607.9|14607.9|14607.9|14607.9|14607.9|14607.9|0
1642684640000|2022-01-20 13:17:20|14603.98|14603.98|14605.94|14605.94|14605.94|14605.94|14603.98|14603.98|0
1642684650000|2022-01-20 13:17:30|14604.74|14604.74|14604.74|14604.74|14604.74|14604.74|14604.74|14604.74|0
1642684670000|2022-01-20 13:17:50|14606.71|14606.71|14606.71|14606.71|14606.71|14606.71|14606.71|14606.71|0
1642684680000|2022-01-20 13:18:00|14606.17|14606.17|14606.71|14606.71|14606.71|14606.71|14606.17|14606.17|0
1642684750000|2022-01-20 13:19:10|14608.67|14608.67|14608.67|14608.67|14608.67|14608.67|14608.67|14608.67|0
1642684790000|2022-01-20 13:19:50|14610.63|14610.63|14610.63|14610.63|14610.63|14610.63|14610.63|14610.63|0
1642684810000|2022-01-20 13:20:10|14608.67|14608.67|14608.67|14608.67|14608.67|14608.67|14608.67|14608.67|0
1642684830000|2022-01-20 13:20:30|14609.2|14609.2|14609.2|14609.2|14609.2|14609.2|14609.2|14609.2|0
1642685000000|2022-01-20 13:23:20|14611.17|14611.17|14608.14|14608.14|14611.17|14611.17|14608.14|14608.14|0
1642685010000|2022-01-20 13:23:30|14608.67|14608.67|14608.67|14608.67|14608.67|14608.67|14608.67|14608.67|0
1642685170000|2022-01-20 13:26:10|14607.98|14607.98|14608.67|14608.67|14608.67|14608.67|14607.98|14607.98|0
1642685210000|2022-01-20 13:26:50|14608.26|14608.26|14606.66|14606.66|14608.26|14608.26|14606.66|14606.66|0
1642685330000|2022-01-20 13:28:50|14610.59|14610.59|14610.59|14610.59|14610.59|14610.59|14610.59|14610.59|0
1642685370000|2022-01-20 13:29:30|14611.97|14611.97|14611.97|14611.97|14611.97|14611.97|14611.97|14611.97|0
1642685390000|2022-01-20 13:29:50|14615.9|14615.9|14615.9|14615.9|14615.9|14615.9|14615.9|14615.9|0
1642685450000|2022-01-20 13:30:50|14615.48|14615.48|14619.41|14619.41|14619.41|14619.41|14615.48|14615.48|0
1642685470000|2022-01-20 13:31:10|14613.52|14613.52|14613.52|14613.52|14613.52|14613.52|14613.52|14613.52|0
1642685510000|2022-01-20 13:31:50|14614.9|14614.9|14618.25|14618.25|14618.25|14618.25|14614.9|14614.9|0
1642685520000|2022-01-20 13:32:00|14618.67|14618.67|14618.67|14618.67|14618.67|14618.67|14618.67|14618.67|0
1642685570000|2022-01-20 13:32:50|14620.63|14620.63|14620.63|14620.63|14620.63|14620.63|14620.63|14620.63|0
1642685590000|2022-01-20 13:33:10|14621.16|14621.16|14621.16|14621.16|14621.16|14621.16|14621.16|14621.16|0
1642685610000|2022-01-20 13:33:30|14619.2|14619.2|14619.2|14619.2|14619.2|14619.2|14619.2|14619.2|0
1642685630000|2022-01-20 13:33:50|14617.82|14617.82|14617.82|14617.82|14617.82|14617.82|14617.82|14617.82|0
1642685670000|2022-01-20 13:34:30|14613.89|14613.89|14613.89|14613.89|14613.89|14613.89|14613.89|14613.89|0
1642685730000|2022-01-20 13:35:30|14608|14608|14608|14608|14608|14608|14608|14608|0
1642685750000|2022-01-20 13:35:50|14604.07|14604.07|14604.07|14604.07|14604.07|14604.07|14604.07|14604.07|0
1642685810000|2022-01-20 13:36:50|14603.01|14603.01|14601.62|14601.62|14603.01|14603.01|14601.62|14601.62|0
1642685830000|2022-01-20 13:37:10|14599.66|14599.66|14599.66|14599.66|14599.66|14599.66|14599.66|14599.66|0
1642685850000|2022-01-20 13:37:30|14600.5|14600.5|14600.5|14600.5|14600.5|14600.5|14600.5|14600.5|0
1642685890000|2022-01-20 13:38:10|14602.46|14602.46|14602.46|14602.46|14602.46|14602.46|14602.46|14602.46|0
1642685920000|2022-01-20 13:38:40|14601.08|14601.08|14601.08|14601.08|14601.08|14601.08|14601.08|14601.08|0
1642685950000|2022-01-20 13:39:10|14599.11|14599.11|14599.11|14599.11|14599.11|14599.11|14599.11|14599.11|0
1642686000000|2022-01-20 13:40:00|14598.7|14598.7|14598.7|14598.7|14598.7|14598.7|14598.7|14598.7|0
1642686030000|2022-01-20 13:40:30|14598.3|14598.3|14598.3|14598.3|14598.3|14598.3|14598.3|14598.3|0
1642686060000|2022-01-20 13:41:00|14600.26|14600.26|14600.26|14600.26|14600.26|14600.26|14600.26|14600.26|0
1642686070000|2022-01-20 13:41:10|14598.3|14598.3|14596.87|14596.87|14598.3|14598.3|14596.33|14596.33|0
1642686090000|2022-01-20 13:41:30|14590.98|14590.98|14585.09|14585.09|14590.98|14590.98|14585.09|14585.09|0
1642686110000|2022-01-20 13:41:50|14584.4|14584.4|14586.36|14586.36|14586.36|14586.36|14584.4|14584.4|0
1642686120000|2022-01-20 13:42:00|14585.95|14585.95|14585.95|14585.95|14585.95|14585.95|14585.95|14585.95|0
1642686160000|2022-01-20 13:42:40|14585.42|14585.42|14585.42|14585.42|14585.42|14585.42|14585.42|14585.42|0
1642686170000|2022-01-20 13:42:50|14585|14585|14585|14585|14585|14585|14585|14585|0
1642686240000|2022-01-20 13:44:00|14579.11|14579.11|14581.07|14581.07|14581.07|14581.07|14579.11|14579.11|0
1642686300000|2022-01-20 13:45:00|14579.69|14579.69|14580.11|14580.11|14580.11|14580.11|14579.69|14579.69|0
1642686360000|2022-01-20 13:46:00|14584.03|14584.03|14584.03|14584.03|14584.03|14584.03|14584.03|14584.03|0
1642686370000|2022-01-20 13:46:10|14586.11|14586.11|14586.11|14586.11|14586.11|14586.11|14586.11|14586.11|0
1642686390000|2022-01-20 13:46:30|14588.07|14588.07|14588.07|14588.07|14588.07|14588.07|14588.07|14588.07|0
1642686440000|2022-01-20 13:47:20|14590.04|14590.04|14589.5|14589.5|14590.04|14590.04|14589.5|14589.5|0
1642686480000|2022-01-20 13:48:00|14590.04|14590.04|14592|14592|14592|14592|14590.04|14590.04|0
1642686510000|2022-01-20 13:48:30|14591.58|14591.58|14591.58|14591.58|14591.58|14591.58|14591.58|14591.58|0
1642686530000|2022-01-20 13:48:50|14589.62|14589.62|14589.62|14589.62|14589.62|14589.62|14589.62|14589.62|0
1642686540000|2022-01-20 13:49:00|14589.08|14589.08|14589.08|14589.08|14589.08|14589.08|14589.08|14589.08|0
1642686590000|2022-01-20 13:49:50|14593.01|14593.01|14593.01|14593.01|14593.01|14593.01|14593.01|14593.01|0
1642686660000|2022-01-20 13:51:00|14593.54|14593.54|14593.54|14593.54|14593.54|14593.54|14593.54|14593.54|0
1642686680000|2022-01-20 13:51:20|14589.62|14589.62|14581.77|14581.77|14589.62|14589.62|14581.77|14581.77|0
1642686690000|2022-01-20 13:51:30|14581.23|14581.23|14581.23|14581.23|14581.23|14581.23|14581.23|14581.23|0
1642686710000|2022-01-20 13:51:50|14589.08|14589.08|14589.08|14589.08|14589.08|14589.08|14589.08|14589.08|0
1642686740000|2022-01-20 13:52:20|14590.47|14590.47|14591.85|14591.85|14591.85|14591.85|14590.47|14590.47|0
1642686750000|2022-01-20 13:52:30|14590.47|14590.47|14591.85|14591.85|14591.85|14591.85|14590.47|14590.47|0
1642686770000|2022-01-20 13:52:50|14589.89|14589.89|14589.89|14589.89|14589.89|14589.89|14589.89|14589.89|0
1642686780000|2022-01-20 13:53:00|14585.96|14585.96|14585.96|14585.96|14585.96|14585.96|14585.96|14585.96|0
1642686840000|2022-01-20 13:54:00|14589.89|14589.89|14589.89|14589.89|14589.89|14589.89|14589.89|14589.89|0
1642686850000|2022-01-20 13:54:10|14587.93|14587.93|14587.93|14587.93|14587.93|14587.93|14587.93|14587.93|0
1642686910000|2022-01-20 13:55:10|14589.89|14589.89|14589.89|14589.89|14589.89|14589.89|14589.89|14589.89|0
1642686940000|2022-01-20 13:55:40|14589.07|14589.07|14588.67|14588.67|14589.07|14589.07|14588.67|14588.67|0
1642687000000|2022-01-20 13:56:40|14586.7|14586.7|14585.32|14585.32|14586.7|14586.7|14585.32|14585.32|0
1642687080000|2022-01-20 13:58:00|14583.36|14583.36|14581.39|14581.39|14583.36|14583.36|14581.39|14581.39|0
1642687100000|2022-01-20 13:58:20|14580.19|14580.19|14580.19|14580.19|14580.19|14580.19|14580.19|14580.19|0
1642687130000|2022-01-20 13:58:50|14576.27|14576.27|14576.27|14576.27|14576.27|14576.27|14576.27|14576.27|0
1642687150000|2022-01-20 13:59:10|14574.3|14574.3|14574.3|14574.3|14574.3|14574.3|14574.3|14574.3|0
1642687190000|2022-01-20 13:59:50|14575.69|14575.69|14575.69|14575.69|14575.69|14575.69|14575.69|14575.69|0
1642687200000|2022-01-20 14:00:00|14577.65|14577.65|14577.65|14577.65|14577.65|14577.65|14577.65|14577.65|0
1642687270000|2022-01-20 14:01:10|14579.62|14579.62|14578.19|14578.19|14579.62|14579.62|14577.65|14577.65|0
1642687280000|2022-01-20 14:01:20|14574.26|14574.26|14575.33|14575.33|14575.33|14575.33|14574.26|14574.26|0
1642687290000|2022-01-20 14:01:30|14575.86|14575.86|14576.39|14576.39|14576.39|14576.39|14575.86|14575.86|0
1642687300000|2022-01-20 14:01:40|14580.32|14580.32|14586.21|14586.21|14586.21|14586.21|14580.32|14580.32|0
1642687330000|2022-01-20 14:02:10|14584.24|14584.24|14584.24|14584.24|14584.24|14584.24|14584.24|14584.24|0
1642687340000|2022-01-20 14:02:20|14584.65|14584.65|14580.73|14580.73|14584.65|14584.65|14580.73|14580.73|0
1642687360000|2022-01-20 14:02:40|14578.76|14578.76|14578.76|14578.76|14578.76|14578.76|14578.76|14578.76|0
1642687370000|2022-01-20 14:02:50|14574.84|14574.84|14574.84|14574.84|14574.84|14574.84|14574.84|14574.84|0
1642687380000|2022-01-20 14:03:00|14576.8|14576.8|14576.8|14576.8|14576.8|14576.8|14576.8|14576.8|0
1642687390000|2022-01-20 14:03:10|14578.76|14578.76|14578.76|14578.76|14578.76|14578.76|14578.76|14578.76|0
1642687420000|2022-01-20 14:03:40|14580.36|14580.36|14580.36|14580.36|14580.36|14580.36|14580.36|14580.36|0
1642687480000|2022-01-20 14:04:40|14578.76|14578.76|14578.23|14578.23|14578.76|14578.76|14578.23|14578.23|0
1642687520000|2022-01-20 14:05:20|14580.19|14580.19|14580.19|14580.19|14580.19|14580.19|14580.19|14580.19|0
1642687560000|2022-01-20 14:06:00|14582.16|14582.16|14578.81|14578.81|14582.16|14582.16|14578.81|14578.81|0
1642687590000|2022-01-20 14:06:30|14576.85|14576.85|14576.85|14576.85|14576.85|14576.85|14576.85|14576.85|0
1642687600000|2022-01-20 14:06:40|14574.88|14574.88|14576.85|14576.85|14576.85|14576.85|14574.88|14574.88|0
1642687680000|2022-01-20 14:08:00|14580.77|14580.77|14580.77|14580.77|14580.77|14580.77|14580.77|14580.77|0
1642687700000|2022-01-20 14:08:20|14578.7|14578.7|14582.16|14582.16|14582.16|14582.16|14578.7|14578.7|0
1642687760000|2022-01-20 14:09:20|14581.74|14581.74|14581.74|14581.74|14581.74|14581.74|14581.74|14581.74|0
1642687780000|2022-01-20 14:09:40|14580.9|14580.9|14581.32|14581.32|14581.32|14581.32|14580.9|14580.9|0
1642687790000|2022-01-20 14:09:50|14577.86|14577.86|14577.86|14577.86|14577.86|14577.86|14577.86|14577.86|0
1642687800000|2022-01-20 14:10:00|14579.82|14579.82|14579.82|14579.82|14579.82|14579.82|14579.82|14579.82|0
1642687820000|2022-01-20 14:10:20|14581.9|14581.9|14581.9|14581.9|14581.9|14581.9|14581.9|14581.9|0
1642687830000|2022-01-20 14:10:30|14583.28|14583.28|14583.28|14583.28|14583.28|14583.28|14583.28|14583.28|0
1642687880000|2022-01-20 14:11:20|14581.9|14581.9|14581.9|14581.9|14581.9|14581.9|14581.9|14581.9|0
1642687910000|2022-01-20 14:11:50|14585.82|14585.82|14585.82|14585.82|14585.82|14585.82|14585.82|14585.82|0
1642687920000|2022-01-20 14:12:00|14583.86|14583.86|14581.9|14581.9|14583.86|14583.86|14581.9|14581.9|0
1642688010000|2022-01-20 14:13:30|14583.86|14583.86|14583.86|14583.86|14583.86|14583.86|14583.86|14583.86|0
1642688040000|2022-01-20 14:14:00|14584.27|14584.27|14584.68|14584.68|14584.68|14584.68|14584.27|14584.27|0
1642688090000|2022-01-20 14:14:50|14585.09|14585.09|14584.27|14584.27|14585.09|14585.09|14584.27|14584.27|0
1642688120000|2022-01-20 14:15:20|14583.07|14583.07|14583.07|14583.07|14583.07|14583.07|14583.07|14583.07|0
1642688140000|2022-01-20 14:15:40|14581.11|14581.11|14577.18|14577.18|14581.11|14581.11|14577.18|14577.18|0
1642688160000|2022-01-20 14:16:00|14575.98|14575.98|14575.98|14575.98|14575.98|14575.98|14575.98|14575.98|0
1642688200000|2022-01-20 14:16:40|14574.92|14574.92|14577.37|14577.37|14577.37|14577.37|14574.92|14574.92|0
1642688210000|2022-01-20 14:16:50|14581.29|14581.29|14581.29|14581.29|14581.29|14581.29|14581.29|14581.29|0
1642688220000|2022-01-20 14:17:00|14579.33|14579.33|14579.33|14579.33|14579.33|14579.33|14579.33|14579.33|0
1642688250000|2022-01-20 14:17:30|14578.92|14578.92|14578.51|14578.51|14578.92|14578.92|14578.51|14578.51|0
1642688280000|2022-01-20 14:18:00|14579.74|14579.74|14579.74|14579.74|14579.74|14579.74|14579.74|14579.74|0
1642688300000|2022-01-20 14:18:20|14577.78|14577.78|14577.78|14577.78|14577.78|14577.78|14577.78|14577.78|0
1642688320000|2022-01-20 14:18:40|14579.16|14579.16|14579.16|14579.16|14579.16|14579.16|14579.16|14579.16|0
1642688340000|2022-01-20 14:19:00|14579.57|14579.57|14579.57|14579.57|14579.57|14579.57|14579.57|14579.57|0
1642688400000|2022-01-20 14:20:00|14578.18|14578.18|14580.15|14580.15|14580.15|14580.15|14578.18|14578.18|0
1642688510000|2022-01-20 14:21:50|14582.11|14582.11|14582.11|14582.11|14582.11|14582.11|14582.11|14582.11|0
1642688520000|2022-01-20 14:22:00|14583.31|14583.31|14583.31|14583.31|14583.31|14583.31|14583.31|14583.31|0
1642688560000|2022-01-20 14:22:40|14584.51|14584.51|14584.51|14584.51|14584.51|14584.51|14584.51|14584.51|0
1642688650000|2022-01-20 14:24:10|14585.89|14585.89|14583.93|14583.93|14585.89|14585.89|14583.93|14583.93|0
1642688660000|2022-01-20 14:24:20|14585.89|14585.89|14585.89|14585.89|14585.89|14585.89|14585.89|14585.89|0
1642688690000|2022-01-20 14:24:50|14591.78|14591.78|14591.78|14591.78|14591.78|14591.78|14591.78|14591.78|0
1642688700000|2022-01-20 14:25:00|14593.74|14593.74|14599.13|14599.13|14599.95|14599.95|14593.74|14593.74|0
1642688720000|2022-01-20 14:25:20|14599.55|14599.55|14601.19|14601.19|14601.19|14601.19|14599.55|14599.55|0
1642688750000|2022-01-20 14:25:50|14601.6|14601.6|14601.6|14601.6|14601.6|14601.6|14601.6|14601.6|0
1642688760000|2022-01-20 14:26:00|14602.01|14602.01|14603.97|14603.97|14603.97|14603.97|14602.01|14602.01|0
1642688820000|2022-01-20 14:27:00|14607.9|14607.9|14609.86|14609.86|14609.86|14609.86|14607.9|14607.9|0
1642688830000|2022-01-20 14:27:10|14607.9|14607.9|14609.28|14609.28|14609.28|14609.28|14607.9|14607.9|0
1642688850000|2022-01-20 14:27:30|14608.87|14608.87|14602.18|14602.18|14608.87|14608.87|14602.18|14602.18|0
1642688910000|2022-01-20 14:28:30|14600.22|14600.22|14600.22|14600.22|14600.22|14600.22|14600.22|14600.22|0
1642688920000|2022-01-20 14:28:40|14601.6|14601.6|14601.6|14601.6|14601.6|14601.6|14601.6|14601.6|0
1642688930000|2022-01-20 14:28:50|14602.99|14602.99|14602.99|14602.99|14602.99|14602.99|14602.99|14602.99|0
1642688950000|2022-01-20 14:29:10|14601.02|14601.02|14601.02|14601.02|14601.02|14601.02|14601.02|14601.02|0
1642688960000|2022-01-20 14:29:20|14602.99|14602.99|14602.99|14602.99|14602.99|14602.99|14602.99|14602.99|0
1642688990000|2022-01-20 14:29:50|14603.39|14603.39|14603.39|14603.39|14603.39|14603.39|14603.39|14603.39|0
1642689020000|2022-01-20 14:30:20|14602.56|14602.56|14602.56|14602.56|14602.56|14602.56|14602.56|14602.56|0
1642689030000|2022-01-20 14:30:30|14601.17|14601.17|14601.17|14601.17|14601.17|14601.17|14601.17|14601.17|0
1642689040000|2022-01-20 14:30:40|14609.03|14609.03|14612.95|14612.95|14612.95|14612.95|14609.03|14609.03|0
1642689080000|2022-01-20 14:31:20|14618.84|14618.84|14616.88|14616.88|14618.84|14618.84|14616.88|14616.88|0
1642689090000|2022-01-20 14:31:30|14615.49|14615.49|14614.91|14614.91|14615.49|14615.49|14613.53|14613.53|0
1642689100000|2022-01-20 14:31:40|14609.03|14609.03|14601.17|14601.17|14609.03|14609.03|14599.21|14599.21|0
1642689110000|2022-01-20 14:31:50|14603.14|14603.14|14601.17|14601.17|14603.14|14603.14|14601.17|14601.17|0
1642689120000|2022-01-20 14:32:00|14607.06|14607.06|14610.99|14610.99|14612.95|14612.95|14607.06|14607.06|0
1642689130000|2022-01-20 14:32:10|14609.03|14609.03|14609.03|14609.03|14609.03|14609.03|14609.03|14609.03|0
1642689140000|2022-01-20 14:32:20|14603.14|14603.14|14599.21|14599.21|14603.14|14603.14|14597.25|14597.25|0
1642689170000|2022-01-20 14:32:50|14597.83|14597.83|14597.41|14597.41|14597.83|14597.83|14597.41|14597.41|0
1642689190000|2022-01-20 14:33:10|14597.83|14597.83|14597.83|14597.83|14597.83|14597.83|14597.83|14597.83|0
1642689200000|2022-01-20 14:33:20|14598.89|14598.89|14598.89|14598.89|14598.89|14598.89|14598.89|14598.89|0
1642689210000|2022-01-20 14:33:30|14600.86|14600.86|14600.05|14600.05|14602.82|14602.82|14600.05|14600.05|0
1642689230000|2022-01-20 14:33:50|14594.16|14594.16|14598.5|14598.5|14598.5|14598.5|14594.16|14594.16|0
1642689240000|2022-01-20 14:34:00|14600.47|14600.47|14600.47|14600.47|14600.47|14600.47|14600.47|14600.47|0
1642689270000|2022-01-20 14:34:30|14601.85|14601.85|14602.39|14602.39|14602.39|14602.39|14601.85|14601.85|0
1642689280000|2022-01-20 14:34:40|14598.46|14598.46|14598.99|14598.99|14598.99|14598.99|14598.46|14598.46|0
1642689300000|2022-01-20 14:35:00|14597.03|14597.03|14598.99|14598.99|14598.99|14598.99|14597.03|14597.03|0
1642689310000|2022-01-20 14:35:10|14595.07|14595.07|14589.94|14589.94|14595.07|14595.07|14589.94|14589.94|0
1642689320000|2022-01-20 14:35:20|14593.87|14593.87|14593.87|14593.87|14593.87|14593.87|14593.87|14593.87|0
1642689350000|2022-01-20 14:35:50|14592.67|14592.67|14590.06|14590.06|14592.67|14592.67|14590.06|14590.06|0
1642689360000|2022-01-20 14:36:00|14593.99|14593.99|14595.42|14595.42|14595.95|14595.95|14593.99|14593.99|0
1642689390000|2022-01-20 14:36:30|14597.38|14597.38|14599.34|14599.34|14599.34|14599.34|14597.38|14597.38|0
1642689420000|2022-01-20 14:37:00|14598.81|14598.81|14600.19|14600.19|14600.19|14600.19|14598.81|14598.81|0
1642689530000|2022-01-20 14:38:50|14604.12|14604.12|14604.12|14604.12|14604.12|14604.12|14604.12|14604.12|0
1642689540000|2022-01-20 14:39:00|14598.23|14598.23|14600.19|14600.19|14600.19|14600.19|14598.23|14598.23|0
1642689550000|2022-01-20 14:39:10|14601.58|14601.58|14599.62|14599.62|14601.58|14601.58|14599.62|14599.62|0
1642689570000|2022-01-20 14:39:30|14593.73|14593.73|14591.59|14591.59|14593.73|14593.73|14591.59|14591.59|0
1642689580000|2022-01-20 14:39:40|14592.98|14592.98|14592.98|14592.98|14592.98|14592.98|14592.98|14592.98|0
1642689600000|2022-01-20 14:40:00|14594.94|14594.94|14594.94|14594.94|14594.94|14594.94|14594.94|14594.94|0
1642689610000|2022-01-20 14:40:10|14596.01|14596.01|14596.01|14596.01|14596.01|14596.01|14596.01|14596.01|0
1642689620000|2022-01-20 14:40:20|14597.39|14597.39|14598.78|14598.78|14598.78|14598.78|14597.39|14597.39|0
1642689640000|2022-01-20 14:40:40|14597.39|14597.39|14596.01|14596.01|14597.39|14597.39|14596.01|14596.01|0
1642689660000|2022-01-20 14:41:00|14599.93|14599.93|14599.4|14599.4|14599.93|14599.93|14599.4|14599.4|0
1642689670000|2022-01-20 14:41:10|14593.51|14593.51|14593.51|14593.51|14593.51|14593.51|14593.51|14593.51|0
1642689690000|2022-01-20 14:41:30|14594.9|14594.9|14594.9|14594.9|14594.9|14594.9|14594.9|14594.9|0
1642689720000|2022-01-20 14:42:00|14602.75|14602.75|14602.75|14602.75|14602.75|14602.75|14602.75|14602.75|0
1642689730000|2022-01-20 14:42:10|14606.67|14606.67|14610.6|14610.6|14614.53|14614.53|14606.67|14606.67|0
1642689740000|2022-01-20 14:42:20|14606.67|14606.67|14607.21|14607.21|14607.21|14607.21|14606.67|14606.67|0
1642689770000|2022-01-20 14:42:50|14611.13|14611.13|14622.91|14622.91|14622.91|14622.91|14611.13|14611.13|0
1642689780000|2022-01-20 14:43:00|14613.1|14613.1|14613.1|14613.1|14613.1|14613.1|14613.1|14613.1|0
1642689790000|2022-01-20 14:43:10|14609.17|14609.17|14609.17|14609.17|14609.17|14609.17|14609.17|14609.17|0
1642689800000|2022-01-20 14:43:20|14608.35|14608.35|14608.89|14608.89|14608.89|14608.89|14608.35|14608.35|0
1642689810000|2022-01-20 14:43:30|14610.85|14610.85|14610.85|14610.85|14610.85|14610.85|14610.85|14610.85|0
1642689830000|2022-01-20 14:43:50|14612.81|14612.81|14612.81|14612.81|14612.81|14612.81|14612.81|14612.81|0
1642689840000|2022-01-20 14:44:00|14611.43|14611.43|14617.32|14617.32|14617.32|14617.32|14611.43|14611.43|0
1642689850000|2022-01-20 14:44:10|14614.92|14614.92|14609.82|14609.82|14617.67|14617.67|14609.82|14609.82|0
1642689870000|2022-01-20 14:44:30|14608.22|14608.22|14610.19|14610.19|14610.19|14610.19|14608.22|14608.22|0
1642689890000|2022-01-20 14:44:50|14608.8|14608.8|14608.8|14608.8|14608.8|14608.8|14608.8|14608.8|0
1642689900000|2022-01-20 14:45:00|14604.88|14604.88|14606.07|14606.07|14606.07|14606.07|14604.88|14604.88|0
1642689910000|2022-01-20 14:45:10|14598.22|14598.22|14598.22|14598.22|14598.22|14598.22|14598.22|14598.22|0
1642689920000|2022-01-20 14:45:20|14602.15|14602.15|14602.15|14602.15|14602.15|14602.15|14602.15|14602.15|0
1642689930000|2022-01-20 14:45:30|14606.07|14606.07|14606.07|14606.07|14606.07|14606.07|14606.07|14606.07|0
1642689960000|2022-01-20 14:46:00|14604.11|14604.11|14600.18|14600.18|14604.11|14604.11|14600.18|14600.18|0
1642689970000|2022-01-20 14:46:10|14598.22|14598.22|14602.15|14602.15|14602.15|14602.15|14598.22|14598.22|0
1642690020000|2022-01-20 14:47:00|14603.53|14603.53|14605.93|14605.93|14605.93|14605.93|14603.53|14603.53|0
1642690030000|2022-01-20 14:47:10|14611.82|14611.82|14611.82|14611.82|14611.82|14611.82|14611.82|14611.82|0
1642690040000|2022-01-20 14:47:20|14610.43|14610.43|14606.51|14606.51|14610.43|14610.43|14606.51|14606.51|0
1642690080000|2022-01-20 14:48:00|14610.43|14610.43|14608.88|14608.88|14610.84|14610.84|14608.88|14608.88|0
1642690090000|2022-01-20 14:48:10|14610.84|14610.84|14610.84|14610.84|14610.84|14610.84|14610.84|14610.84|0
1642690110000|2022-01-20 14:48:30|14610.42|14610.42|14610.42|14610.42|14610.42|14610.42|14610.42|14610.42|0
1642690180000|2022-01-20 14:49:40|14611.65|14611.65|14611.65|14611.65|14611.65|14611.65|14611.65|14611.65|0
1642690190000|2022-01-20 14:49:50|14615.57|14615.57|14617.97|14617.97|14617.97|14617.97|14615.57|14615.57|0
1642690200000|2022-01-20 14:50:00|14619.93|14619.93|14621.9|14621.9|14621.9|14621.9|14616.01|14616.01|0
1642690210000|2022-01-20 14:50:10|14623.28|14623.28|14623.28|14623.28|14623.28|14623.28|14623.28|14623.28|0
1642690220000|2022-01-20 14:50:20|14629.17|14629.17|14629.17|14629.17|14629.17|14629.17|14629.17|14629.17|0
1642690230000|2022-01-20 14:50:30|14625.24|14625.24|14625.24|14625.24|14625.24|14625.24|14625.24|14625.24|0
1642690240000|2022-01-20 14:50:40|14623.28|14623.28|14623.28|14623.28|14623.28|14623.28|14623.28|14623.28|0
1642690250000|2022-01-20 14:50:50|14625.24|14625.24|14625.24|14625.24|14625.24|14625.24|14625.24|14625.24|0
1642690260000|2022-01-20 14:51:00|14627.21|14627.21|14627.21|14627.21|14627.21|14627.21|14627.21|14627.21|0
1642690270000|2022-01-20 14:51:10|14633.1|14633.1|14633.1|14633.1|14633.1|14633.1|14633.1|14633.1|0
1642690300000|2022-01-20 14:51:40|14631.13|14631.13|14630.39|14630.39|14631.13|14631.13|14629.17|14629.17|0
1642690310000|2022-01-20 14:51:50|14631.46|14631.46|14631.46|14631.46|14631.46|14631.46|14631.46|14631.46|0
1642690320000|2022-01-20 14:52:00|14631.87|14631.87|14631.87|14631.87|14631.87|14631.87|14631.87|14631.87|0
1642690360000|2022-01-20 14:52:40|14637.76|14637.76|14637.76|14637.76|14637.76|14637.76|14637.76|14637.76|0
1642690380000|2022-01-20 14:53:00|14639.14|14639.14|14639.14|14639.14|14639.14|14639.14|14639.14|14639.14|0
1642690420000|2022-01-20 14:53:40|14637.76|14637.76|14637.76|14637.76|14637.76|14637.76|14637.76|14637.76|0
1642690430000|2022-01-20 14:53:50|14633.83|14633.83|14633.83|14633.83|14633.83|14633.83|14633.83|14633.83|0
1642690440000|2022-01-20 14:54:00|14634.65|14634.65|14634.65|14634.65|14634.65|14634.65|14634.65|14634.65|0
1642690450000|2022-01-20 14:54:10|14630.72|14630.72|14630.72|14630.72|14630.72|14630.72|14630.72|14630.72|0
1642690500000|2022-01-20 14:55:00|14632.69|14632.69|14632.29|14632.29|14632.69|14632.69|14631.87|14631.87|0
1642690510000|2022-01-20 14:55:10|14631.75|14631.75|14631.09|14631.09|14632.29|14632.29|14631.09|14631.09|0
1642690520000|2022-01-20 14:55:20|14627.16|14627.16|14627.16|14627.16|14627.16|14627.16|14627.16|14627.16|0
1642690550000|2022-01-20 14:55:50|14626.1|14626.1|14626.1|14626.1|14626.1|14626.1|14626.1|14626.1|0
1642690560000|2022-01-20 14:56:00|14618.24|14618.24|14618.24|14618.24|14618.24|14618.24|14618.24|14618.24|0
1642690610000|2022-01-20 14:56:50|14619.08|14619.08|14619.5|14619.5|14619.5|14619.5|14619.08|14619.08|0
1642690620000|2022-01-20 14:57:00|14620.7|14620.7|14622.08|14622.08|14622.08|14622.08|14620.7|14620.7|0
1642690630000|2022-01-20 14:57:10|14623.46|14623.46|14623.46|14623.46|14623.46|14623.46|14623.46|14623.46|0
1642690640000|2022-01-20 14:57:20|14624|14624|14624.53|14624.53|14624.53|14624.53|14624|14624|0
1642690650000|2022-01-20 14:57:30|14624.94|14624.94|14624.94|14624.94|14624.94|14624.94|14624.94|14624.94|0
1642690680000|2022-01-20 14:58:00|14626.9|14626.9|14626.9|14626.9|14626.9|14626.9|14626.9|14626.9|0
1642690740000|2022-01-20 14:59:00|14624.94|14624.94|14623.56|14623.56|14624.94|14624.94|14623.56|14623.56|0
1642690750000|2022-01-20 14:59:10|14624.94|14624.94|14624.94|14624.94|14624.94|14624.94|14624.94|14624.94|0
1642690780000|2022-01-20 14:59:40|14625.47|14625.47|14625.47|14625.47|14625.47|14625.47|14625.47|14625.47|0
1642690790000|2022-01-20 14:59:50|14627.44|14627.44|14627.44|14627.44|14627.44|14627.44|14627.44|14627.44|0
1642690800000|2022-01-20 15:00:00|14625.47|14625.47|14621.55|14621.55|14625.47|14625.47|14621.55|14621.55|0
1642690810000|2022-01-20 15:00:10|14620.16|14620.16|14620.16|14620.16|14620.16|14620.16|14620.16|14620.16|0
1642690850000|2022-01-20 15:00:50|14628.01|14628.01|14628.01|14628.01|14628.01|14628.01|14628.01|14628.01|0
1642690870000|2022-01-20 15:01:10|14626.05|14626.05|14628.01|14628.01|14628.01|14628.01|14626.05|14626.05|0
1642690880000|2022-01-20 15:01:20|14629.4|14629.4|14629.4|14629.4|14629.4|14629.4|14629.4|14629.4|0
1642690920000|2022-01-20 15:02:00|14631.36|14631.36|14629.4|14629.4|14631.36|14631.36|14629.4|14629.4|0
1642690950000|2022-01-20 15:02:30|14631|14631|14631|14631|14631|14631|14631|14631|0
1642690960000|2022-01-20 15:02:40|14623.15|14623.15|14617.26|14617.26|14623.15|14623.15|14617.26|14617.26|0
1642690970000|2022-01-20 15:02:50|14615.29|14615.29|14615.29|14615.29|14615.29|14615.29|14615.29|14615.29|0
1642690980000|2022-01-20 15:03:00|14614.76|14614.76|14611.83|14611.83|14614.76|14614.76|14611.83|14611.83|0
1642691000000|2022-01-20 15:03:20|14615.76|14615.76|14621.65|14621.65|14621.65|14621.65|14615.76|14615.76|0
1642691010000|2022-01-20 15:03:30|14622.18|14622.18|14622.18|14622.18|14622.18|14622.18|14622.18|14622.18|0
1642691030000|2022-01-20 15:03:50|14623.56|14623.56|14623.56|14623.56|14623.56|14623.56|14623.56|14623.56|0
1642691040000|2022-01-20 15:04:00|14625.53|14625.53|14628.11|14628.11|14628.11|14628.11|14625.53|14625.53|0
1642691060000|2022-01-20 15:04:20|14629.49|14629.49|14629.49|14629.49|14629.49|14629.49|14629.49|14629.49|0
1642691070000|2022-01-20 15:04:30|14631.46|14631.46|14631.46|14631.46|14631.46|14631.46|14631.46|14631.46|0
1642691110000|2022-01-20 15:05:10|14635.38|14635.38|14635.38|14635.38|14635.38|14635.38|14635.38|14635.38|0
1642691120000|2022-01-20 15:05:20|14633.42|14633.42|14633.42|14633.42|14633.42|14633.42|14633.42|14633.42|0
1642691150000|2022-01-20 15:05:50|14635.38|14635.38|14637.35|14637.35|14637.35|14637.35|14635.38|14635.38|0
1642691160000|2022-01-20 15:06:00|14635.96|14635.96|14637.35|14637.35|14637.35|14637.35|14635.96|14635.96|0
1642691170000|2022-01-20 15:06:10|14635.38|14635.38|14635.38|14635.38|14635.38|14635.38|14635.38|14635.38|0
1642691180000|2022-01-20 15:06:20|14635.8|14635.8|14635.8|14635.8|14635.8|14635.8|14635.8|14635.8|0
1642691190000|2022-01-20 15:06:30|14633.84|14633.84|14629.91|14629.91|14633.84|14633.84|14629.91|14629.91|0
1642691210000|2022-01-20 15:06:50|14630.73|14630.73|14631.15|14631.15|14631.15|14631.15|14630.73|14630.73|0
1642691220000|2022-01-20 15:07:00|14633.11|14633.11|14634.49|14634.49|14634.49|14634.49|14633.11|14633.11|0
1642691310000|2022-01-20 15:08:30|14629.76|14629.76|14629.76|14629.76|14629.76|14629.76|14629.76|14629.76|0
1642691360000|2022-01-20 15:09:20|14639.58|14639.58|14639.58|14639.58|14639.58|14639.58|14639.58|14639.58|0
1642691370000|2022-01-20 15:09:30|14641.54|14641.54|14641.54|14641.54|14641.54|14641.54|14641.54|14641.54|0
1642691400000|2022-01-20 15:10:00|14639.58|14639.58|14637.61|14637.61|14639.58|14639.58|14637.61|14637.61|0
1642691430000|2022-01-20 15:10:30|14638.02|14638.02|14638.43|14638.43|14638.43|14638.43|14638.02|14638.02|0
1642691600000|2022-01-20 15:13:20|14629.12|14629.12|14629.12|14629.12|14629.12|14629.12|14629.12|14629.12|0
1642691610000|2022-01-20 15:13:30|14630.51|14630.51|14630.51|14630.51|14630.51|14630.51|14630.51|14630.51|0
1642691640000|2022-01-20 15:14:00|14629.97|14629.97|14629.97|14629.97|14629.97|14629.97|14629.97|14629.97|0
1642691650000|2022-01-20 15:14:10|14618.19|14618.19|14614.27|14614.27|14618.19|14618.19|14614.27|14614.27|0
1642691670000|2022-01-20 15:14:30|14612.63|14612.63|14612.63|14612.63|14612.63|14612.63|14612.63|14612.63|0
1642691680000|2022-01-20 15:14:40|14611.44|14611.44|14611.44|14611.44|14611.44|14611.44|14611.44|14611.44|0
1642691700000|2022-01-20 15:15:00|14609.47|14609.47|14612.23|14612.23|14612.23|14612.23|14609.47|14609.47|0
1642691710000|2022-01-20 15:15:10|14614.19|14614.19|14614.19|14614.19|14614.19|14614.19|14614.19|14614.19|0
1642691730000|2022-01-20 15:15:30|14615.57|14615.57|14616.96|14616.96|14616.96|14616.96|14615.57|14615.57|0
1642691760000|2022-01-20 15:16:00|14613.03|14613.03|14612.61|14612.61|14613.03|14613.03|14612.61|14612.61|0
1642691770000|2022-01-20 15:16:10|14608.69|14608.69|14608.69|14608.69|14608.69|14608.69|14608.69|14608.69|0
1642691790000|2022-01-20 15:16:30|14610.65|14610.65|14610.65|14610.65|14610.65|14610.65|14610.65|14610.65|0
1642691820000|2022-01-20 15:17:00|14614.58|14614.58|14614.58|14614.58|14614.58|14614.58|14614.58|14614.58|0
1642691860000|2022-01-20 15:17:40|14612.61|14612.61|14612.61|14612.61|14612.61|14612.61|14612.61|14612.61|0
1642691880000|2022-01-20 15:18:00|14610.65|14610.65|14610.65|14610.65|14610.65|14610.65|14610.65|14610.65|0
1642691900000|2022-01-20 15:18:20|14609.27|14609.27|14609.27|14609.27|14609.27|14609.27|14609.27|14609.27|0
1642691920000|2022-01-20 15:18:40|14608.07|14608.07|14608.07|14608.07|14608.07|14608.07|14608.07|14608.07|0
1642691930000|2022-01-20 15:18:50|14606.68|14606.68|14606.68|14606.68|14606.68|14606.68|14606.68|14606.68|0
1642691940000|2022-01-20 15:19:00|14592.94|14592.94|14598.83|14598.83|14598.83|14598.83|14592.94|14592.94|0
1642692000000|2022-01-20 15:20:00|14598.3|14598.3|14598.3|14598.3|14598.3|14598.3|14598.3|14598.3|0
1642692010000|2022-01-20 15:20:10|14598.83|14598.83|14599.37|14599.37|14599.37|14599.37|14598.83|14598.83|0
1642692030000|2022-01-20 15:20:30|14598.95|14598.95|14596.98|14596.98|14598.95|14598.95|14596.98|14596.98|0
1642692100000|2022-01-20 15:21:40|14599.75|14599.75|14603.68|14603.68|14603.68|14603.68|14599.75|14599.75|0
1642692120000|2022-01-20 15:22:00|14607.6|14607.6|14607.6|14607.6|14607.6|14607.6|14607.6|14607.6|0
1642692150000|2022-01-20 15:22:30|14609.57|14609.57|14609.57|14609.57|14609.57|14609.57|14609.57|14609.57|0
1642692160000|2022-01-20 15:22:40|14608.18|14608.18|14608.18|14608.18|14608.18|14608.18|14608.18|14608.18|0
1642692200000|2022-01-20 15:23:20|14606.96|14606.96|14606.96|14606.96|14606.96|14606.96|14606.96|14606.96|0
1642692260000|2022-01-20 15:24:20|14605.57|14605.57|14624.63|14624.63|14624.63|14624.63|14605.57|14605.57|0
1642692270000|2022-01-20 15:24:30|14628.55|14628.55|14634.44|14634.44|14634.44|14634.44|14628.55|14628.55|0
1642692290000|2022-01-20 15:24:50|14632.48|14632.48|14632.48|14632.48|14632.48|14632.48|14632.48|14632.48|0
1642692310000|2022-01-20 15:25:10|14632.06|14632.06|14632.06|14632.06|14632.06|14632.06|14632.06|14632.06|0
1642692330000|2022-01-20 15:25:30|14626.17|14626.17|14630.1|14630.1|14630.1|14630.1|14626.17|14626.17|0
1642692360000|2022-01-20 15:26:00|14634.02|14634.02|14634.86|14634.86|14634.86|14634.86|14634.02|14634.02|0
1642692370000|2022-01-20 15:26:10|14632.9|14632.9|14632.9|14632.9|14632.9|14632.9|14632.9|14632.9|0
1642692410000|2022-01-20 15:26:50|14630.93|14630.93|14630.93|14630.93|14630.93|14630.93|14630.93|14630.93|0
1642692420000|2022-01-20 15:27:00|14629.74|14629.74|14631.7|14631.7|14631.7|14631.7|14629.74|14629.74|0
1642692510000|2022-01-20 15:28:30|14627.77|14627.77|14631.7|14631.7|14631.7|14631.7|14627.77|14627.77|0
1642692520000|2022-01-20 15:28:40|14633.66|14633.66|14633.66|14633.66|14633.66|14633.66|14633.66|14633.66|0
1642692530000|2022-01-20 15:28:50|14635.05|14635.05|14635.05|14635.05|14635.05|14635.05|14635.05|14635.05|0
1642692540000|2022-01-20 15:29:00|14638.97|14638.97|14638.98|14638.98|14638.98|14638.98|14638.56|14638.56|0
1642692560000|2022-01-20 15:29:20|14642.91|14642.91|14648.8|14648.8|14650.76|14650.76|14642.91|14642.91|0
1642692570000|2022-01-20 15:29:30|14644.87|14644.87|14649.2|14649.2|14649.2|14649.2|14642.91|14642.91|0
1642692580000|2022-01-20 15:29:40|14645.28|14645.28|14649.2|14649.2|14649.2|14649.2|14645.28|14645.28|0
1642692590000|2022-01-20 15:29:50|14647.24|14647.24|14649.2|14649.2|14649.2|14649.2|14647.24|14647.24|0
1642692600000|2022-01-20 15:30:00|14651.17|14651.17|14651.59|14651.59|14651.59|14651.59|14651.17|14651.17|0
1642692620000|2022-01-20 15:30:20|14652.97|14652.97|14656.9|14656.9|14656.9|14656.9|14652.97|14652.97|0
1642692630000|2022-01-20 15:30:30|14658.86|14658.86|14666.71|14666.71|14666.71|14666.71|14658.86|14658.86|0
1642692640000|2022-01-20 15:30:40|14674.56|14674.56|14678.98|14678.98|14678.98|14678.98|14674.56|14674.56|0
1642692650000|2022-01-20 15:30:50|14677.01|14677.01|14677.01|14677.01|14677.01|14677.01|14677.01|14677.01|0
1642692660000|2022-01-20 15:31:00|14678.98|14678.98|14675.05|14675.05|14680.94|14680.94|14675.05|14675.05|0
1642692670000|2022-01-20 15:31:10|14677.01|14677.01|14677.01|14677.01|14677.01|14677.01|14677.01|14677.01|0
1642692690000|2022-01-20 15:31:30|14675.05|14675.05|14669.16|14669.16|14675.05|14675.05|14669.16|14669.16|0
1642692700000|2022-01-20 15:31:40|14675.05|14675.05|14678.21|14678.21|14678.21|14678.21|14675.05|14675.05|0
1642692720000|2022-01-20 15:32:00|14676.83|14676.83|14671.52|14671.52|14676.83|14676.83|14671.52|14671.52|0
1642692870000|2022-01-20 15:34:30|14680.27|14680.27|14676.34|14676.34|14680.27|14680.27|14676.34|14676.34|0
1642692890000|2022-01-20 15:34:50|14680.27|14680.27|14694.01|14694.01|14699.9|14699.9|14680.27|14680.27|0
1642692900000|2022-01-20 15:35:00|14690.08|14690.08|14688.12|14688.12|14690.08|14690.08|14688.12|14688.12|0
1642692910000|2022-01-20 15:35:10|14686.16|14686.16|14686.16|14686.16|14686.16|14686.16|14686.16|14686.16|0
1642692930000|2022-01-20 15:35:30|14688.12|14688.12|14686.16|14686.16|14688.12|14688.12|14686.16|14686.16|0
1642692940000|2022-01-20 15:35:40|14686.57|14686.57|14686.57|14686.57|14686.57|14686.57|14686.57|14686.57|0
1642692960000|2022-01-20 15:36:00|14687.77|14687.77|14683.85|14683.85|14687.77|14687.77|14683.85|14683.85|0
1642693000000|2022-01-20 15:36:40|14687.77|14687.77|14687.77|14687.77|14687.77|14687.77|14687.77|14687.77|0
1642693020000|2022-01-20 15:37:00|14683.85|14683.85|14683.85|14683.85|14683.85|14683.85|14683.85|14683.85|0
1642693030000|2022-01-20 15:37:10|14679.92|14679.92|14680.33|14680.33|14680.33|14680.33|14679.92|14679.92|0
1642693040000|2022-01-20 15:37:20|14680.75|14680.75|14676.82|14676.82|14680.75|14680.75|14676.82|14676.82|0
1642693050000|2022-01-20 15:37:30|14677.35|14677.35|14677.35|14677.35|14677.35|14677.35|14677.35|14677.35|0
1642693060000|2022-01-20 15:37:40|14667.54|14667.54|14667.54|14667.54|14667.54|14667.54|14667.54|14667.54|0
1642693080000|2022-01-20 15:38:00|14669.5|14669.5|14675.39|14675.39|14675.39|14675.39|14669.5|14669.5|0
1642693090000|2022-01-20 15:38:10|14677.35|14677.35|14675.39|14675.39|14677.35|14677.35|14675.39|14675.39|0
1642693100000|2022-01-20 15:38:20|14677.35|14677.35|14677.35|14677.35|14677.35|14677.35|14677.35|14677.35|0
1642693140000|2022-01-20 15:39:00|14671.46|14671.46|14671.46|14671.46|14671.46|14671.46|14671.46|14671.46|0
1642693150000|2022-01-20 15:39:10|14669.5|14669.5|14669.5|14669.5|14669.5|14669.5|14669.5|14669.5|0
1642693160000|2022-01-20 15:39:20|14667.54|14667.54|14667.54|14667.54|14667.54|14667.54|14667.54|14667.54|0
1642693190000|2022-01-20 15:39:50|14661.65|14661.65|14661.65|14661.65|14661.65|14661.65|14661.65|14661.65|0
1642693210000|2022-01-20 15:40:10|14657.72|14657.72|14657.72|14657.72|14657.72|14657.72|14657.72|14657.72|0
1642693230000|2022-01-20 15:40:30|14661.65|14661.65|14659.69|14659.69|14661.65|14661.65|14659.69|14659.69|0
1642693270000|2022-01-20 15:41:10|14660.91|14660.91|14662.29|14662.29|14662.29|14662.29|14660.91|14660.91|0
1642693290000|2022-01-20 15:41:30|14666.22|14666.22|14666.22|14666.22|14666.22|14666.22|14666.22|14666.22|0
1642693380000|2022-01-20 15:43:00|14664.26|14664.26|14664.26|14664.26|14664.26|14664.26|14664.26|14664.26|0
1642693410000|2022-01-20 15:43:30|14662.29|14662.29|14662.29|14662.29|14662.29|14662.29|14662.29|14662.29|0
1642693420000|2022-01-20 15:43:40|14660.33|14660.33|14660.33|14660.33|14660.33|14660.33|14660.33|14660.33|0
1642693430000|2022-01-20 15:43:50|14664.26|14664.26|14663.44|14663.44|14664.26|14664.26|14663.44|14663.44|0
1642693440000|2022-01-20 15:44:00|14662.6|14662.6|14662.6|14662.6|14662.6|14662.6|14662.6|14662.6|0
1642693450000|2022-01-20 15:44:10|14662.07|14662.07|14661.65|14661.65|14662.07|14662.07|14661.65|14661.65|0
1642693510000|2022-01-20 15:45:10|14665.58|14665.58|14665.05|14665.05|14665.58|14665.58|14665.05|14665.05|0
1642693520000|2022-01-20 15:45:20|14665.88|14665.88|14665.88|14665.88|14665.88|14665.88|14665.88|14665.88|0
1642693530000|2022-01-20 15:45:30|14666.42|14666.42|14666.42|14666.42|14666.42|14666.42|14665.88|14665.88|0
1642693560000|2022-01-20 15:46:00|14660.53|14660.53|14660.53|14660.53|14660.53|14660.53|14660.53|14660.53|0
1642693570000|2022-01-20 15:46:10|14660.94|14660.94|14660.94|14660.94|14660.94|14660.94|14660.94|14660.94|0
1642693610000|2022-01-20 15:46:50|14660.41|14660.41|14658.45|14658.45|14660.41|14660.41|14658.45|14658.45|0
1642693620000|2022-01-20 15:47:00|14660.41|14660.41|14660.41|14660.41|14660.41|14660.41|14660.41|14660.41|0
1642693670000|2022-01-20 15:47:50|14659.88|14659.88|14661.31|14661.31|14661.31|14661.31|14659.35|14659.35|0
1642693680000|2022-01-20 15:48:00|14663.27|14663.27|14663.27|14663.27|14663.27|14663.27|14663.27|14663.27|0
1642693690000|2022-01-20 15:48:10|14663.69|14663.69|14663.69|14663.69|14663.69|14663.69|14663.69|14663.69|0
1642693710000|2022-01-20 15:48:30|14665.65|14665.65|14665.65|14665.65|14665.65|14665.65|14665.65|14665.65|0
1642693730000|2022-01-20 15:48:50|14663.69|14663.69|14663.69|14663.69|14663.69|14663.69|14663.69|14663.69|0
1642693750000|2022-01-20 15:49:10|14661.73|14661.73|14661.73|14661.73|14661.73|14661.73|14661.73|14661.73|0
1642693760000|2022-01-20 15:49:20|14663.69|14663.69|14663.69|14663.69|14665.65|14665.65|14663.69|14663.69|0
1642693790000|2022-01-20 15:49:50|14667.62|14667.62|14667.62|14667.62|14667.62|14667.62|14667.62|14667.62|0
1642693800000|2022-01-20 15:50:00|14669|14669|14669|14669|14669|14669|14669|14669|0
1642693810000|2022-01-20 15:50:10|14665.07|14665.07|14665.07|14665.07|14665.07|14665.07|14664.54|14664.54|0
1642693820000|2022-01-20 15:50:20|14663.11|14663.11|14663.11|14663.11|14663.11|14663.11|14663.11|14663.11|0
1642693850000|2022-01-20 15:50:50|14661.73|14661.73|14661.73|14661.73|14661.73|14661.73|14661.73|14661.73|0
1642693860000|2022-01-20 15:51:00|14665.65|14665.65|14663.8|14663.8|14665.65|14665.65|14663.27|14663.27|0
1642693870000|2022-01-20 15:51:10|14665.77|14665.77|14667.73|14667.73|14667.73|14667.73|14665.77|14665.77|0
1642693900000|2022-01-20 15:51:40|14669.69|14669.69|14669.69|14669.69|14669.69|14669.69|14669.69|14669.69|0
1642693910000|2022-01-20 15:51:50|14668.31|14668.31|14667.5|14667.5|14668.31|14668.31|14665.54|14665.54|0
1642693950000|2022-01-20 15:52:30|14668.7|14668.7|14668.7|14668.7|14668.7|14668.7|14668.7|14668.7|0
1642693980000|2022-01-20 15:53:00|14666.74|14666.74|14666.74|14666.74|14666.74|14666.74|14666.74|14666.74|0
1642694000000|2022-01-20 15:53:20|14665.54|14665.54|14663.58|14663.58|14665.54|14665.54|14663.58|14663.58|0
1642694030000|2022-01-20 15:53:50|14667.5|14667.5|14667.5|14667.5|14667.5|14667.5|14667.5|14667.5|0
1642694040000|2022-01-20 15:54:00|14667.91|14667.91|14669.88|14669.88|14669.88|14669.88|14667.91|14667.91|0
1642694070000|2022-01-20 15:54:30|14668.49|14668.49|14668.49|14668.49|14668.49|14668.49|14668.49|14668.49|0
1642694100000|2022-01-20 15:55:00|14676.34|14676.34|14676.34|14676.34|14676.34|14676.34|14676.34|14676.34|0
1642694150000|2022-01-20 15:55:50|14672.42|14672.42|14668.49|14668.49|14672.42|14672.42|14668.49|14668.49|0
1642694160000|2022-01-20 15:56:00|14670.45|14670.45|14670.45|14670.45|14670.45|14670.45|14670.45|14670.45|0
1642694170000|2022-01-20 15:56:10|14669.92|14669.92|14669.92|14669.92|14669.92|14669.92|14669.92|14669.92|0
1642694210000|2022-01-20 15:56:50|14669.51|14669.51|14669.51|14669.51|14669.51|14669.51|14669.51|14669.51|0
1642694220000|2022-01-20 15:57:00|14671.48|14671.48|14671.48|14671.48|14671.48|14671.48|14671.48|14671.48|0
1642694230000|2022-01-20 15:57:10|14672.86|14672.86|14673.39|14673.39|14673.39|14673.39|14672.86|14672.86|0
1642694240000|2022-01-20 15:57:20|14673.93|14673.93|14673.93|14673.93|14673.93|14673.93|14673.93|14673.93|0
1642694250000|2022-01-20 15:57:30|14675.89|14675.89|14675.89|14675.89|14675.89|14675.89|14675.89|14675.89|0
1642694270000|2022-01-20 15:57:50|14674.5|14674.5|14676.47|14676.47|14676.47|14676.47|14674.5|14674.5|0
1642694290000|2022-01-20 15:58:10|14674.5|14674.5|14674.5|14674.5|14674.5|14674.5|14674.5|14674.5|0
1642694310000|2022-01-20 15:58:30|14673.12|14673.12|14673.12|14673.12|14673.12|14673.12|14673.12|14673.12|0
1642694330000|2022-01-20 15:58:50|14673.54|14673.54|14673.54|14673.54|14673.54|14673.54|14673.54|14673.54|0
1642694340000|2022-01-20 15:59:00|14671.58|14671.58|14663.19|14663.19|14673.54|14673.54|14663.19|14663.19|0
1642694350000|2022-01-20 15:59:10|14662.66|14662.66|14662.66|14662.66|14662.66|14662.66|14662.66|14662.66|0
1642694370000|2022-01-20 15:59:30|14664.04|14664.04|14664.04|14664.04|14664.04|14664.04|14664.04|14664.04|0
1642694400000|2022-01-20 16:00:00|14667.97|14667.97|14667.97|14667.97|14667.97|14667.97|14667.97|14667.97|0
1642694410000|2022-01-20 16:00:10|14666|14666|14666|14666|14666|14666|14666|14666|0
1642694450000|2022-01-20 16:00:50|14666.42|14666.42|14666.42|14666.42|14666.42|14666.42|14666.42|14666.42|0
1642694460000|2022-01-20 16:01:00|14668.39|14668.39|14669.77|14669.77|14669.77|14669.77|14668.39|14668.39|0
1642694470000|2022-01-20 16:01:10|14671.15|14671.15|14672.54|14672.54|14672.54|14672.54|14671.15|14671.15|0
1642694480000|2022-01-20 16:01:20|14674.5|14674.5|14674.5|14674.5|14674.5|14674.5|14674.5|14674.5|0
1642694560000|2022-01-20 16:02:40|14675.89|14675.89|14677.85|14677.85|14677.85|14677.85|14675.89|14675.89|0
1642694580000|2022-01-20 16:03:00|14681.77|14681.77|14681.77|14681.77|14681.77|14681.77|14681.77|14681.77|0
1642694590000|2022-01-20 16:03:10|14682.19|14682.19|14682.19|14682.19|14682.19|14682.19|14682.19|14682.19|0
1642694610000|2022-01-20 16:03:30|14690.04|14690.04|14686.12|14686.12|14690.04|14690.04|14686.12|14686.12|0
1642694680000|2022-01-20 16:04:40|14685.71|14685.71|14685.71|14685.71|14685.71|14685.71|14685.71|14685.71|0
1642694690000|2022-01-20 16:04:50|14685.29|14685.29|14685.29|14685.29|14685.29|14685.29|14685.29|14685.29|0
1642694700000|2022-01-20 16:05:00|14687.26|14687.26|14687.26|14687.26|14687.26|14687.26|14687.26|14687.26|0
1642694710000|2022-01-20 16:05:10|14689.22|14689.22|14689.22|14689.22|14689.22|14689.22|14689.22|14689.22|0
1642694720000|2022-01-20 16:05:20|14690.6|14690.6|14690.6|14690.6|14690.6|14690.6|14690.6|14690.6|0
1642694730000|2022-01-20 16:05:30|14694.53|14694.53|14692.57|14692.57|14694.53|14694.53|14692.57|14692.57|0
1642694740000|2022-01-20 16:05:40|14690.6|14690.6|14690.6|14690.6|14690.6|14690.6|14690.6|14690.6|0
1642694790000|2022-01-20 16:06:30|14692.57|14692.57|14692.57|14692.57|14692.57|14692.57|14692.57|14692.57|0
1642694820000|2022-01-20 16:07:00|14694.53|14694.53|14692.57|14692.57|14694.53|14694.53|14692.57|14692.57|0
1642694840000|2022-01-20 16:07:20|14694.53|14694.53|14694.53|14694.53|14694.53|14694.53|14694.53|14694.53|0
1642694860000|2022-01-20 16:07:40|14695.73|14695.73|14695.73|14695.73|14695.73|14695.73|14695.73|14695.73|0
1642694870000|2022-01-20 16:07:50|14697.69|14697.69|14697.69|14697.69|14697.69|14697.69|14697.69|14697.69|0
1642694880000|2022-01-20 16:08:00|14701.62|14701.62|14697.69|14697.69|14701.62|14701.62|14691.8|14691.8|0
1642694890000|2022-01-20 16:08:10|14695.73|14695.73|14693.76|14693.76|14695.73|14695.73|14693.76|14693.76|0
1642694920000|2022-01-20 16:08:40|14695.15|14695.15|14695.15|14695.15|14695.15|14695.15|14695.15|14695.15|0
1642694930000|2022-01-20 16:08:50|14695.56|14695.56|14695.56|14695.56|14695.56|14695.56|14695.56|14695.56|0
1642694950000|2022-01-20 16:09:10|14696.09|14696.09|14695.56|14695.56|14696.09|14696.09|14695.56|14695.56|0
1642694960000|2022-01-20 16:09:20|14701.45|14701.45|14701.45|14701.45|14701.45|14701.45|14701.45|14701.45|0
1642695000000|2022-01-20 16:10:00|14701.03|14701.03|14701.03|14701.03|14701.03|14701.03|14701.03|14701.03|0
1642695020000|2022-01-20 16:10:20|14701.45|14701.45|14700.61|14700.61|14701.45|14701.45|14700.61|14700.61|0
1642695030000|2022-01-20 16:10:30|14696.68|14696.68|14696.68|14696.68|14696.68|14696.68|14696.68|14696.68|0
1642695100000|2022-01-20 16:11:40|14700.61|14700.61|14700.61|14700.61|14700.61|14700.61|14700.61|14700.61|0
1642695110000|2022-01-20 16:11:50|14696.68|14696.68|14697.22|14697.22|14697.22|14697.22|14696.68|14696.68|0
1642695120000|2022-01-20 16:12:00|14697.75|14697.75|14697.75|14697.75|14697.75|14697.75|14697.75|14697.75|0
1642695130000|2022-01-20 16:12:10|14695.79|14695.79|14695.79|14695.79|14695.79|14695.79|14695.79|14695.79|0
1642695180000|2022-01-20 16:13:00|14693.82|14693.82|14696.2|14696.2|14696.2|14696.2|14693.82|14693.82|0
1642695190000|2022-01-20 16:13:10|14694.81|14694.81|14692.04|14692.04|14694.81|14694.81|14692.04|14692.04|0
1642695250000|2022-01-20 16:14:10|14690.08|14690.08|14687.68|14687.68|14690.08|14690.08|14685.72|14685.72|0
1642695270000|2022-01-20 16:14:30|14687.27|14687.27|14687.27|14687.27|14687.27|14687.27|14687.27|14687.27|0
1642695280000|2022-01-20 16:14:40|14685.3|14685.3|14685.3|14685.3|14685.3|14685.3|14685.3|14685.3|0
1642695300000|2022-01-20 16:15:00|14684.24|14684.24|14684.24|14684.24|14684.24|14684.24|14684.24|14684.24|0
1642695310000|2022-01-20 16:15:10|14683.82|14683.82|14683.82|14683.82|14683.82|14683.82|14683.82|14683.82|0
1642695320000|2022-01-20 16:15:20|14687.74|14687.74|14687.74|14687.74|14687.74|14687.74|14687.74|14687.74|0
1642695330000|2022-01-20 16:15:30|14683.82|14683.82|14683.82|14683.82|14683.82|14683.82|14683.82|14683.82|0
1642695340000|2022-01-20 16:15:40|14685.78|14685.78|14685.78|14685.78|14685.78|14685.78|14685.78|14685.78|0
1642695350000|2022-01-20 16:15:50|14685.36|14685.36|14685.36|14685.36|14685.36|14685.36|14685.36|14685.36|0
1642695360000|2022-01-20 16:16:00|14681.44|14681.44|14685.36|14685.36|14685.36|14685.36|14681.44|14681.44|0
1642695390000|2022-01-20 16:16:30|14687.33|14687.33|14687.33|14687.33|14687.33|14687.33|14687.33|14687.33|0
1642695410000|2022-01-20 16:16:50|14686.92|14686.92|14686.92|14686.92|14686.92|14686.92|14686.92|14686.92|0
1642695420000|2022-01-20 16:17:00|14688.88|14688.88|14688.88|14688.88|14688.88|14688.88|14688.88|14688.88|0
1642695440000|2022-01-20 16:17:20|14689.41|14689.41|14690.27|14690.27|14690.27|14690.27|14688.88|14688.88|0
1642695450000|2022-01-20 16:17:30|14688.88|14688.88|14692.65|14692.65|14692.65|14692.65|14688.88|14688.88|0
1642695460000|2022-01-20 16:17:40|14690.68|14690.68|14690.68|14690.68|14690.68|14690.68|14690.68|14690.68|0
1642695470000|2022-01-20 16:17:50|14689.48|14689.48|14691.03|14691.03|14691.45|14691.45|14689.48|14689.48|0
1642695500000|2022-01-20 16:18:20|14685.14|14685.14|14685.14|14685.14|14685.14|14685.14|14685.14|14685.14|0
1642695540000|2022-01-20 16:19:00|14689.07|14689.07|14689.07|14689.07|14689.07|14689.07|14689.07|14689.07|0
1642695550000|2022-01-20 16:19:10|14690.27|14690.27|14690.27|14690.27|14690.27|14690.27|14690.27|14690.27|0
1642695560000|2022-01-20 16:19:20|14691.46|14691.46|14691.46|14691.46|14691.46|14691.46|14691.46|14691.46|0
1642695580000|2022-01-20 16:19:40|14690.08|14690.08|14690.08|14690.08|14690.08|14690.08|14690.08|14690.08|0
1642695600000|2022-01-20 16:20:00|14688.88|14688.88|14688.88|14688.88|14688.88|14688.88|14688.88|14688.88|0
1642695610000|2022-01-20 16:20:10|14689.3|14689.3|14689.3|14689.3|14689.3|14689.3|14689.3|14689.3|0
1642695630000|2022-01-20 16:20:30|14687.34|14687.34|14687.34|14687.34|14687.34|14687.34|14687.34|14687.34|0
1642695640000|2022-01-20 16:20:40|14685.95|14685.95|14685.95|14685.95|14685.95|14685.95|14685.95|14685.95|0
1642695650000|2022-01-20 16:20:50|14686.36|14686.36|14686.36|14686.36|14686.36|14686.36|14686.36|14686.36|0
1642695660000|2022-01-20 16:21:00|14688.32|14688.32|14688.32|14688.32|14688.32|14688.32|14688.32|14688.32|0
1642695680000|2022-01-20 16:21:20|14687.91|14687.91|14686.72|14686.72|14687.91|14687.91|14686.72|14686.72|0
1642695690000|2022-01-20 16:21:30|14688.68|14688.68|14688.68|14688.68|14688.68|14688.68|14688.68|14688.68|0
1642695700000|2022-01-20 16:21:40|14689.21|14689.21|14688.79|14688.79|14689.21|14689.21|14688.79|14688.79|0
1642695710000|2022-01-20 16:21:50|14687.41|14687.41|14685.45|14685.45|14687.41|14687.41|14685.45|14685.45|0
1642695720000|2022-01-20 16:22:00|14686.83|14686.83|14685.58|14685.58|14686.83|14686.83|14682.37|14682.37|0
1642695730000|2022-01-20 16:22:10|14679.69|14679.69|14679.69|14679.69|14679.69|14679.69|14679.69|14679.69|0
1642695760000|2022-01-20 16:22:40|14683.62|14683.62|14684.15|14684.15|14684.15|14684.15|14683.62|14683.62|0
1642695770000|2022-01-20 16:22:50|14686.11|14686.11|14686.11|14686.11|14686.11|14686.11|14686.11|14686.11|0
1642695780000|2022-01-20 16:23:00|14688.08|14688.08|14688.08|14688.08|14688.08|14688.08|14686.11|14686.11|0
1642695790000|2022-01-20 16:23:10|14688.61|14688.61|14688.61|14688.61|14688.61|14688.61|14688.61|14688.61|0
1642695800000|2022-01-20 16:23:20|14687.22|14687.22|14687.22|14687.22|14687.22|14687.22|14687.22|14687.22|0
1642695810000|2022-01-20 16:23:30|14686.39|14686.39|14687.22|14687.22|14687.22|14687.22|14686.39|14686.39|0
1642695830000|2022-01-20 16:23:50|14688.61|14688.61|14690.57|14690.57|14690.57|14690.57|14688.61|14688.61|0
1642695840000|2022-01-20 16:24:00|14686.65|14686.65|14690.57|14690.57|14690.57|14690.57|14686.65|14686.65|0
1642695850000|2022-01-20 16:24:10|14689.19|14689.19|14689.19|14689.19|14689.19|14689.19|14689.19|14689.19|0
1642695870000|2022-01-20 16:24:30|14687.99|14687.99|14687.99|14687.99|14687.99|14687.99|14687.99|14687.99|0
1642695900000|2022-01-20 16:25:00|14686.03|14686.03|14687.22|14687.22|14687.22|14687.22|14686.03|14686.03|0
1642695910000|2022-01-20 16:25:10|14688.61|14688.61|14688.61|14688.61|14688.61|14688.61|14688.61|14688.61|0
1642695920000|2022-01-20 16:25:20|14686.65|14686.65|14699.81|14699.81|14699.81|14699.81|14686.65|14686.65|0
1642695930000|2022-01-20 16:25:30|14699.39|14699.39|14699.39|14699.39|14699.39|14699.39|14699.39|14699.39|0
1642695940000|2022-01-20 16:25:40|14695.46|14695.46|14696|14696|14696|14696|14695.46|14695.46|0
1642695960000|2022-01-20 16:26:00|14695.46|14695.46|14695.46|14695.46|14695.46|14695.46|14695.46|14695.46|0
1642695970000|2022-01-20 16:26:10|14694.93|14694.93|14695.46|14695.46|14695.46|14695.46|14694.93|14694.93|0
1642695980000|2022-01-20 16:26:20|14695.88|14695.88|14695.88|14695.88|14695.88|14695.88|14695.88|14695.88|0
1642695990000|2022-01-20 16:26:30|14697.85|14697.85|14697.85|14697.85|14697.85|14697.85|14697.85|14697.85|0
1642696010000|2022-01-20 16:26:50|14695.88|14695.88|14695.88|14695.88|14695.88|14695.88|14695.88|14695.88|0
1642696020000|2022-01-20 16:27:00|14697.85|14697.85|14694.68|14694.68|14697.85|14697.85|14694.68|14694.68|0
1642696050000|2022-01-20 16:27:30|14697.08|14697.08|14697.08|14697.08|14697.08|14697.08|14697.08|14697.08|0
1642696080000|2022-01-20 16:28:00|14695.88|14695.88|14697.85|14697.85|14697.85|14697.85|14695.88|14695.88|0
1642696090000|2022-01-20 16:28:10|14697.43|14697.43|14697.43|14697.43|14697.43|14697.43|14697.43|14697.43|0
1642696100000|2022-01-20 16:28:20|14697.85|14697.85|14697.85|14697.85|14697.85|14697.85|14697.85|14697.85|0
1642696110000|2022-01-20 16:28:30|14695.88|14695.88|14695.88|14695.88|14695.88|14695.88|14695.88|14695.88|0
1642696120000|2022-01-20 16:28:40|14698.28|14698.28|14698.28|14698.28|14698.28|14698.28|14698.28|14698.28|0
1642696130000|2022-01-20 16:28:50|14697.08|14697.08|14697.08|14697.08|14697.08|14697.08|14697.08|14697.08|0
1642696140000|2022-01-20 16:29:00|14696.39|14696.39|14699.04|14699.04|14699.04|14699.04|14696.39|14696.39|0
1642696160000|2022-01-20 16:29:20|14700.43|14700.43|14703.06|14703.06|14703.59|14703.59|14700.43|14700.43|0
1642696170000|2022-01-20 16:29:30|14703.59|14703.59|14706.94|14706.94|14706.94|14706.94|14703.59|14703.59|0
1642696180000|2022-01-20 16:29:40|14704.17|14704.17|14704.17|14704.17|14704.17|14704.17|14704.17|14704.17|0
1642696190000|2022-01-20 16:29:50|14706.94|14706.94|14704.04|14704.04|14708.32|14708.32|14703.63|14703.63|0
1642752910000|2022-01-21 08:15:10|14504.78|14504.78|14506.42|14506.42|14506.42|14506.42|14504.78|14504.78|0
1642752920000|2022-01-21 08:15:20|14504.45|14504.45|14501.69|14501.69|14504.45|14504.45|14501.69|14501.69|0
1642752930000|2022-01-21 08:15:30|14502.88|14502.88|14502.88|14502.88|14502.88|14502.88|14502.88|14502.88|0
1642752940000|2022-01-21 08:15:40|14499.96|14499.96|14499.96|14499.96|14499.96|14499.96|14499.96|14499.96|0
1642752950000|2022-01-21 08:15:50|14502.09|14502.09|14506.02|14506.02|14506.02|14506.02|14502.09|14502.09|0
1642752970000|2022-01-21 08:16:10|14507.4|14507.4|14510.86|14510.86|14510.86|14510.86|14507.4|14507.4|0
1642752980000|2022-01-21 08:16:20|14514.79|14514.79|14514.79|14514.79|14514.79|14514.79|14514.79|14514.79|0
1642752990000|2022-01-21 08:16:30|14516.75|14516.75|14516.75|14516.75|14516.75|14516.75|14516.75|14516.75|0
1642753000000|2022-01-21 08:16:40|14526.57|14526.57|14529.77|14529.77|14529.77|14529.77|14526.57|14526.57|0
1642753020000|2022-01-21 08:17:00|14541.55|14541.55|14551.91|14551.91|14551.91|14551.91|14541.55|14541.55|0
1642753030000|2022-01-21 08:17:10|14552.74|14552.74|14553.16|14553.16|14553.16|14553.16|14552.74|14552.74|0
1642753040000|2022-01-21 08:17:20|14557.96|14557.96|14561.54|14561.54|14561.54|14561.54|14553.69|14553.69|0
1642753060000|2022-01-21 08:17:40|14557.62|14557.62|14557.64|14557.64|14557.64|14557.64|14556.8|14556.8|0
1642753080000|2022-01-21 08:18:00|14556.95|14556.95|14554.98|14554.98|14556.95|14556.95|14554.98|14554.98|0
1642753100000|2022-01-21 08:18:20|14556.37|14556.37|14553.6|14553.6|14556.37|14556.37|14553.6|14553.6|0
1642753110000|2022-01-21 08:18:30|14554.66|14554.66|14555.57|14555.57|14555.57|14555.57|14553.97|14553.97|0
1642753160000|2022-01-21 08:19:20|14559.5|14559.5|14565.22|14565.22|14567.35|14567.35|14559.5|14559.5|0
1642753190000|2022-01-21 08:19:50|14561.29|14561.29|14561.29|14561.29|14561.29|14561.29|14561.29|14561.29|0
1642753200000|2022-01-21 08:20:00|14563.33|14563.33|14565.41|14565.41|14565.41|14565.41|14563.33|14563.33|0
1642753220000|2022-01-21 08:20:20|14566.79|14566.79|14561.29|14561.29|14566.79|14566.79|14561.29|14561.29|0
1642753230000|2022-01-21 08:20:30|14559.33|14559.33|14559.33|14559.33|14559.33|14559.33|14559.33|14559.33|0
1642753250000|2022-01-21 08:20:50|14567.18|14567.18|14569.14|14569.14|14569.14|14569.14|14567.18|14567.18|0
1642753270000|2022-01-21 08:21:10|14567.05|14567.05|14567.75|14567.75|14567.75|14567.75|14567.05|14567.05|0
1642753300000|2022-01-21 08:21:40|14566.93|14566.93|14566.93|14566.93|14566.93|14566.93|14566.93|14566.93|0
1642753320000|2022-01-21 08:22:00|14562.78|14562.78|14563.97|14563.97|14563.97|14563.97|14562.78|14562.78|0
1642753340000|2022-01-21 08:22:20|14565.36|14565.36|14565.36|14565.36|14565.36|14565.36|14565.36|14565.36|0
1642753350000|2022-01-21 08:22:30|14563.97|14563.97|14563.97|14563.97|14563.97|14563.97|14563.97|14563.97|0
1642753370000|2022-01-21 08:22:50|14562.59|14562.59|14562.59|14562.59|14562.59|14562.59|14562.59|14562.59|0
1642753380000|2022-01-21 08:23:00|14567.44|14567.44|14566.74|14566.74|14567.44|14567.44|14566.74|14566.74|0
1642753390000|2022-01-21 08:23:10|14568.13|14568.13|14566.74|14566.74|14568.13|14568.13|14566.74|14566.74|0
1642753400000|2022-01-21 08:23:20|14551.04|14551.04|14551.04|14551.04|14551.04|14551.04|14551.04|14551.04|0
1642753410000|2022-01-21 08:23:30|14552.42|14552.42|14549.52|14549.52|14552.42|14552.42|14548.83|14548.83|0
1642753420000|2022-01-21 08:23:40|14550.21|14550.21|14548.83|14548.83|14550.21|14550.21|14548.83|14548.83|0
1642753430000|2022-01-21 08:23:50|14549.36|14549.36|14549.36|14549.36|14549.36|14549.36|14549.36|14549.36|0
1642753460000|2022-01-21 08:24:20|14548.67|14548.67|14547.29|14547.29|14548.67|14548.67|14547.29|14547.29|0
1642753470000|2022-01-21 08:24:30|14545.9|14545.9|14546.59|14546.59|14546.59|14546.59|14545.9|14545.9|0
1642753480000|2022-01-21 08:24:40|14546.06|14546.06|14546.06|14546.06|14546.06|14546.06|14546.06|14546.06|0
1642753500000|2022-01-21 08:25:00|14545.53|14545.53|14546.75|14546.75|14546.75|14546.75|14545.53|14545.53|0
1642753510000|2022-01-21 08:25:10|14538.9|14538.9|14538.9|14538.9|14538.9|14538.9|14538.9|14538.9|0
1642753520000|2022-01-21 08:25:20|14539.43|14539.43|14541.88|14541.88|14541.88|14541.88|14539.43|14539.43|0
1642753530000|2022-01-21 08:25:30|14539.92|14539.92|14539.92|14539.92|14539.92|14539.92|14539.92|14539.92|0
1642753540000|2022-01-21 08:25:40|14543.85|14543.85|14543.85|14543.85|14543.85|14543.85|14543.85|14543.85|0
1642753580000|2022-01-21 08:26:20|14545.23|14545.23|14540.61|14540.61|14545.23|14545.23|14538.65|14538.65|0
1642753600000|2022-01-21 08:26:40|14539.41|14539.41|14538.22|14538.22|14539.41|14539.41|14538.22|14538.22|0
1642753620000|2022-01-21 08:27:00|14534.62|14534.62|14534.62|14534.62|14534.62|14534.62|14534.62|14534.62|0
1642753640000|2022-01-21 08:27:20|14538.08|14538.08|14538.08|14538.08|14538.08|14538.08|14538.08|14538.08|0
1642753650000|2022-01-21 08:27:30|14539.47|14539.47|14539.47|14539.47|14539.47|14539.47|14539.47|14539.47|0
1642753670000|2022-01-21 08:27:50|14540.85|14540.85|14540.85|14540.85|14540.85|14540.85|14540.85|14540.85|0
1642753680000|2022-01-21 08:28:00|14541.2|14541.2|14540.85|14540.85|14542.24|14542.24|14540.85|14540.85|0
1642753700000|2022-01-21 08:28:20|14538.89|14538.89|14538.89|14538.89|14538.89|14538.89|14538.89|14538.89|0
1642753710000|2022-01-21 08:28:30|14536.49|14536.49|14536.49|14536.49|14536.49|14536.49|14536.49|14536.49|0
1642753720000|2022-01-21 08:28:40|14537.18|14537.18|14537.18|14537.18|14537.18|14537.18|14537.18|14537.18|0
1642753730000|2022-01-21 08:28:50|14536.49|14536.49|14536.49|14536.49|14536.49|14536.49|14536.49|14536.49|0
1642753740000|2022-01-21 08:29:00|14536.08|14536.08|14537.47|14537.47|14537.47|14537.47|14535.74|14535.74|0
1642753760000|2022-01-21 08:29:20|14536.08|14536.08|14540.01|14540.01|14540.01|14540.01|14536.08|14536.08|0
1642753790000|2022-01-21 08:29:50|14541.97|14541.97|14539.05|14539.05|14541.97|14541.97|14539.05|14539.05|0
1642753800000|2022-01-21 08:30:00|14537.41|14537.41|14537.41|14537.41|14537.41|14537.41|14537.41|14537.41|0
1642753810000|2022-01-21 08:30:10|14532.57|14532.57|14529.8|14529.8|14532.57|14532.57|14529.8|14529.8|0
1642753880000|2022-01-21 08:31:20|14529.11|14529.11|14529.11|14529.11|14529.11|14529.11|14529.11|14529.11|0
1642753890000|2022-01-21 08:31:30|14527.91|14527.91|14527.91|14527.91|14527.91|14527.91|14527.91|14527.91|0
1642753900000|2022-01-21 08:31:40|14516.13|14516.13|14516.13|14516.13|14516.13|14516.13|14516.13|14516.13|0
1642753920000|2022-01-21 08:32:00|14522.02|14522.02|14525.18|14525.18|14525.18|14525.18|14522.02|14522.02|0
1642753940000|2022-01-21 08:32:20|14523.22|14523.22|14523.22|14523.22|14523.22|14523.22|14523.22|14523.22|0
1642753960000|2022-01-21 08:32:40|14525.18|14525.18|14525.18|14525.18|14525.18|14525.18|14525.18|14525.18|0
1642753970000|2022-01-21 08:32:50|14526.38|14526.38|14526.38|14526.38|14526.38|14526.38|14526.38|14526.38|0
1642753980000|2022-01-21 08:33:00|14527.58|14527.58|14527.58|14527.58|14527.58|14527.58|14527.58|14527.58|0
1642753990000|2022-01-21 08:33:10|14535.43|14535.43|14535.43|14535.43|14535.43|14535.43|14535.43|14535.43|0
1642754040000|2022-01-21 08:34:00|14535.84|14535.84|14535.84|14535.84|14535.84|14535.84|14535.84|14535.84|0
1642754050000|2022-01-21 08:34:10|14537.06|14537.06|14537.06|14537.06|14537.06|14537.06|14537.06|14537.06|0
1642754060000|2022-01-21 08:34:20|14536|14536|14535.94|14535.94|14536|14536|14533.87|14533.87|0
1642754100000|2022-01-21 08:35:00|14533.98|14533.98|14536.11|14536.11|14536.11|14536.11|14533.98|14533.98|0
1642754110000|2022-01-21 08:35:10|14534.89|14534.89|14534.89|14534.89|14534.89|14534.89|14534.89|14534.89|0
1642754120000|2022-01-21 08:35:20|14536.14|14536.14|14536.14|14536.14|14536.14|14536.14|14536.14|14536.14|0
1642754130000|2022-01-21 08:35:30|14537.34|14537.34|14537.34|14537.34|14537.34|14537.34|14537.34|14537.34|0
1642754160000|2022-01-21 08:36:00|14536.65|14536.65|14536.65|14536.65|14536.65|14536.65|14536.65|14536.65|0
1642754250000|2022-01-21 08:37:30|14535.95|14535.95|14533.56|14533.56|14535.95|14535.95|14533.56|14533.56|0
1642754280000|2022-01-21 08:38:00|14532.87|14532.87|14531.48|14531.48|14532.87|14532.87|14531.48|14531.48|0
1642754310000|2022-01-21 08:38:30|14523.63|14523.63|14523.63|14523.63|14523.63|14523.63|14523.63|14523.63|0
1642754330000|2022-01-21 08:38:50|14522.56|14522.56|14524.16|14524.16|14524.16|14524.16|14522.56|14522.56|0
1642754340000|2022-01-21 08:39:00|14525.55|14525.55|14524.85|14524.85|14525.55|14525.55|14524.85|14524.85|0
1642754350000|2022-01-21 08:39:10|14522.46|14522.46|14522.46|14522.46|14522.46|14522.46|14522.46|14522.46|0
1642754360000|2022-01-21 08:39:20|14524.54|14524.54|14524.54|14524.54|14524.54|14524.54|14524.54|14524.54|0
1642754370000|2022-01-21 08:39:30|14523.15|14523.15|14523.15|14523.15|14523.15|14523.15|14523.15|14523.15|0
1642754380000|2022-01-21 08:39:40|14531|14531|14529.62|14529.62|14533.08|14533.08|14529.62|14529.62|0
1642754390000|2022-01-21 08:39:50|14526.85|14526.85|14526.85|14526.85|14526.85|14526.85|14526.85|14526.85|0
1642754400000|2022-01-21 08:40:00|14524.08|14524.08|14523.39|14523.39|14524.08|14524.08|14523.39|14523.39|0
1642754410000|2022-01-21 08:40:10|14525.35|14525.35|14525.35|14525.35|14525.35|14525.35|14525.35|14525.35|0
1642754430000|2022-01-21 08:40:30|14523.22|14523.22|14523.22|14523.22|14523.22|14523.22|14523.22|14523.22|0
1642754560000|2022-01-21 08:42:40|14522.02|14522.02|14522.02|14522.02|14522.02|14522.02|14522.02|14522.02|0
1642754570000|2022-01-21 08:42:50|14521.33|14521.33|14520.13|14520.13|14521.33|14521.33|14520.13|14520.13|0
1642754580000|2022-01-21 08:43:00|14517.36|14517.36|14517.36|14517.36|14517.36|14517.36|14517.36|14517.36|0
1642754600000|2022-01-21 08:43:20|14509.51|14509.51|14508.98|14508.98|14509.51|14509.51|14508.98|14508.98|0
1642754610000|2022-01-21 08:43:30|14505.52|14505.52|14505.52|14505.52|14505.52|14505.52|14505.52|14505.52|0
1642754620000|2022-01-21 08:43:40|14504.82|14504.82|14504.13|14504.13|14504.82|14504.82|14504.13|14504.13|0
1642754640000|2022-01-21 08:44:00|14508.06|14508.06|14508.06|14508.06|14508.06|14508.06|14508.06|14508.06|0
1642754700000|2022-01-21 08:45:00|14510.02|14510.02|14510.02|14510.02|14510.02|14510.02|14510.02|14510.02|0
1642754720000|2022-01-21 08:45:20|14506.1|14506.1|14509.56|14509.56|14509.56|14509.56|14506.1|14506.1|0
1642754730000|2022-01-21 08:45:30|14507.59|14507.59|14500.32|14500.32|14507.59|14507.59|14500.32|14500.32|0
1642754760000|2022-01-21 08:46:00|14502.72|14502.72|14503.41|14503.41|14503.41|14503.41|14502.72|14502.72|0
1642754770000|2022-01-21 08:46:10|14504.1|14504.1|14506.06|14506.06|14506.06|14506.06|14504.1|14504.1|0
1642754780000|2022-01-21 08:46:20|14505.37|14505.37|14497.09|14497.09|14505.37|14505.37|14496.55|14496.55|0
1642754790000|2022-01-21 08:46:30|14495.12|14495.12|14499.05|14499.05|14501.01|14501.01|14495.12|14495.12|0
1642754800000|2022-01-21 08:46:40|14501.01|14501.01|14502.24|14502.24|14502.24|14502.24|14501.01|14501.01|0
1642754820000|2022-01-21 08:47:00|14500.27|14500.27|14501.47|14501.47|14501.47|14501.47|14500.27|14500.27|0
1642754830000|2022-01-21 08:47:10|14500.78|14500.78|14503.81|14503.81|14503.81|14503.81|14500.78|14500.78|0
1642754840000|2022-01-21 08:47:20|14501.85|14501.85|14503.6|14503.6|14503.6|14503.6|14501.85|14501.85|0
1642754850000|2022-01-21 08:47:30|14509.49|14509.49|14509.49|14509.49|14509.49|14509.49|14509.49|14509.49|0
1642754880000|2022-01-21 08:48:00|14511.46|14511.46|14509.49|14509.49|14511.46|14511.46|14509.49|14509.49|0
1642754890000|2022-01-21 08:48:10|14508.8|14508.8|14508.8|14508.8|14508.8|14508.8|14508.8|14508.8|0
1642754910000|2022-01-21 08:48:30|14507.42|14507.42|14506.84|14506.84|14508.8|14508.8|14506.84|14506.84|0
1642754920000|2022-01-21 08:48:40|14503.38|14503.38|14506.84|14506.84|14506.84|14506.84|14503.38|14503.38|0
1642754930000|2022-01-21 08:48:50|14504.88|14504.88|14504.88|14504.88|14504.88|14504.88|14504.88|14504.88|0
1642754950000|2022-01-21 08:49:10|14499.34|14499.34|14503.96|14503.96|14503.96|14503.96|14499.34|14499.34|0
1642754990000|2022-01-21 08:49:50|14505.92|14505.92|14507.88|14507.88|14507.88|14507.88|14505.92|14505.92|0
1642755030000|2022-01-21 08:50:30|14507.19|14507.19|14507.77|14507.77|14507.77|14507.77|14505.81|14505.81|0
1642755090000|2022-01-21 08:51:30|14505.81|14505.81|14511.7|14511.7|14511.7|14511.7|14505.81|14505.81|0
1642755110000|2022-01-21 08:51:50|14509.73|14509.73|14509.73|14509.73|14509.73|14509.73|14509.73|14509.73|0
1642755130000|2022-01-21 08:52:10|14507.77|14507.77|14514|14514|14514|14514|14507.77|14507.77|0
1642755150000|2022-01-21 08:52:30|14515.96|14515.96|14515.96|14515.96|14515.96|14515.96|14515.96|14515.96|0
1642755170000|2022-01-21 08:52:50|14516.8|14516.8|14520.26|14520.26|14520.26|14520.26|14516.8|14516.8|0
1642755180000|2022-01-21 08:53:00|14521.64|14521.64|14522.96|14522.96|14525.04|14525.04|14517.76|14517.76|0
1642755200000|2022-01-21 08:53:20|14525.04|14525.04|14525.59|14525.59|14526.42|14526.42|14525.04|14525.04|0
1642755220000|2022-01-21 08:53:40|14526.28|14526.28|14532.15|14532.15|14532.15|14532.15|14526.28|14526.28|0
1642755230000|2022-01-21 08:53:50|14534.11|14534.11|14534.11|14534.11|14534.11|14534.11|14534.11|14534.11|0
1642755250000|2022-01-21 08:54:10|14532.04|14532.04|14532.04|14532.04|14532.04|14532.04|14532.04|14532.04|0
1642755260000|2022-01-21 08:54:20|14534|14534|14533.18|14533.18|14534|14534|14533.18|14533.18|0
1642755270000|2022-01-21 08:54:30|14533.72|14533.72|14533.72|14533.72|14533.72|14533.72|14533.72|14533.72|0
1642755280000|2022-01-21 08:54:40|14537.64|14537.64|14539.61|14539.61|14539.61|14539.61|14537.64|14537.64|0
1642755290000|2022-01-21 08:54:50|14540.8|14540.8|14544.77|14544.77|14544.77|14544.77|14540.8|14540.8|0
1642755300000|2022-01-21 08:55:00|14545.3|14545.3|14546.37|14546.37|14546.37|14546.37|14545.3|14545.3|0
1642755310000|2022-01-21 08:55:10|14544.41|14544.41|14544.41|14544.41|14544.41|14544.41|14544.41|14544.41|0
1642755320000|2022-01-21 08:55:20|14540.48|14540.48|14536.55|14536.55|14540.48|14540.48|14536.55|14536.55|0
1642755340000|2022-01-21 08:55:40|14534.59|14534.59|14537.13|14537.13|14538.52|14538.52|14534.59|14534.59|0
1642755410000|2022-01-21 08:56:50|14531.24|14531.24|14531.24|14531.24|14531.24|14531.24|14531.24|14531.24|0
1642755480000|2022-01-21 08:58:00|14539.1|14539.1|14539.1|14539.1|14539.1|14539.1|14539.1|14539.1|0
1642755530000|2022-01-21 08:58:50|14541.17|14541.17|14541.86|14541.86|14541.86|14541.86|14541.17|14541.17|0
1642755540000|2022-01-21 08:59:00|14540.48|14540.48|14545.21|14545.21|14545.21|14545.21|14540.48|14540.48|0
1642755580000|2022-01-21 08:59:40|14547.18|14547.18|14551.1|14551.1|14551.1|14551.1|14547.18|14547.18|0
1642755600000|2022-01-21 09:00:00|14549.02|14549.02|14549.72|14549.72|14549.72|14549.72|14549.02|14549.02|0
1642755620000|2022-01-21 09:00:20|14547.05|14547.05|14545.99|14545.99|14547.05|14547.05|14545.99|14545.99|0
1642755670000|2022-01-21 09:01:10|14547.02|14547.02|14541.13|14541.13|14547.02|14547.02|14541.13|14541.13|0
1642755710000|2022-01-21 09:01:50|14535.25|14535.25|14535.25|14535.25|14535.25|14535.25|14535.25|14535.25|0
1642755720000|2022-01-21 09:02:00|14535.59|14535.59|14535.59|14535.59|14535.59|14535.59|14535.59|14535.59|0
1642755760000|2022-01-21 09:02:40|14536.98|14536.98|14536.98|14536.98|14536.98|14536.98|14536.98|14536.98|0
1642755790000|2022-01-21 09:03:10|14539.05|14539.05|14538.36|14538.36|14539.05|14539.05|14538.36|14538.36|0
1642755800000|2022-01-21 09:03:20|14539.05|14539.05|14539.05|14539.05|14539.05|14539.05|14539.05|14539.05|0
1642755830000|2022-01-21 09:03:50|14542.98|14542.98|14542.98|14542.98|14542.98|14542.98|14542.98|14542.98|0
1642755840000|2022-01-21 09:04:00|14544.94|14544.94|14552.03|14552.03|14552.03|14552.03|14544.94|14544.94|0
1642755890000|2022-01-21 09:04:50|14557.92|14557.92|14557.92|14557.92|14557.92|14557.92|14557.92|14557.92|0
1642755900000|2022-01-21 09:05:00|14559.3|14559.3|14559.3|14559.3|14559.3|14559.3|14559.3|14559.3|0
1642755910000|2022-01-21 09:05:10|14560.93|14560.93|14560.93|14560.93|14560.93|14560.93|14560.93|14560.93|0
1642755930000|2022-01-21 09:05:30|14566.82|14566.82|14566.82|14566.82|14566.82|14566.82|14566.82|14566.82|0
1642755940000|2022-01-21 09:05:40|14567.23|14567.23|14571.16|14571.16|14571.16|14571.16|14567.23|14567.23|0
1642755950000|2022-01-21 09:05:50|14572.54|14572.54|14572.54|14572.54|14572.54|14572.54|14572.54|14572.54|0
1642755960000|2022-01-21 09:06:00|14573.08|14573.08|14574.89|14574.89|14574.89|14574.89|14572.38|14572.38|0
1642755970000|2022-01-21 09:06:10|14572.93|14572.93|14572.93|14572.93|14572.93|14572.93|14572.93|14572.93|0
1642755990000|2022-01-21 09:06:30|14569|14569|14569|14569|14569|14569|14569|14569|0
1642756020000|2022-01-21 09:07:00|14567.62|14567.62|14573.51|14573.51|14573.51|14573.51|14567.62|14567.62|0
1642756040000|2022-01-21 09:07:20|14571.54|14571.54|14571.54|14571.54|14571.54|14571.54|14571.54|14571.54|0
1642756060000|2022-01-21 09:07:40|14570.48|14570.48|14567.02|14567.02|14570.48|14570.48|14567.02|14567.02|0
1642756080000|2022-01-21 09:08:00|14561.13|14561.13|14557.2|14557.2|14561.13|14561.13|14557.2|14557.2|0
1642756110000|2022-01-21 09:08:30|14559.16|14559.16|14559.16|14559.16|14559.16|14559.16|14559.16|14559.16|0
1642756120000|2022-01-21 09:08:40|14556.4|14556.4|14556.4|14556.4|14556.4|14556.4|14556.4|14556.4|0
1642756140000|2022-01-21 09:09:00|14555.7|14555.7|14555.7|14555.7|14555.7|14555.7|14555.7|14555.7|0
1642756150000|2022-01-21 09:09:10|14558.47|14558.47|14558.47|14558.47|14558.47|14558.47|14558.47|14558.47|0
1642756170000|2022-01-21 09:09:30|14562.4|14562.4|14562.4|14562.4|14562.4|14562.4|14562.4|14562.4|0
1642756190000|2022-01-21 09:09:50|14563.6|14563.6|14563.6|14563.6|14563.6|14563.6|14563.6|14563.6|0
1642756250000|2022-01-21 09:10:50|14559.67|14559.67|14559.67|14559.67|14559.67|14559.67|14559.67|14559.67|0
1642756260000|2022-01-21 09:11:00|14561.75|14561.75|14561.75|14561.75|14561.75|14561.75|14561.75|14561.75|0
1642756270000|2022-01-21 09:11:10|14558.29|14558.29|14557.59|14557.59|14558.29|14558.29|14557.59|14557.59|0
1642756300000|2022-01-21 09:11:40|14553.67|14553.67|14551.71|14551.71|14553.67|14553.67|14551.71|14551.71|0
1642756320000|2022-01-21 09:12:00|14553.78|14553.78|14553.78|14553.78|14553.78|14553.78|14553.78|14553.78|0
1642756330000|2022-01-21 09:12:10|14555.17|14555.17|14556.36|14556.36|14556.36|14556.36|14554.47|14554.47|0
1642756370000|2022-01-21 09:12:50|14557.75|14557.75|14557.75|14557.75|14557.75|14557.75|14557.75|14557.75|0
1642756390000|2022-01-21 09:13:10|14559.6|14559.6|14561.56|14561.56|14561.56|14561.56|14559.6|14559.6|0
1642756410000|2022-01-21 09:13:30|14559.48|14559.48|14559.48|14559.48|14559.48|14559.48|14559.48|14559.48|0
1642756420000|2022-01-21 09:13:40|14558.79|14558.79|14558.79|14558.79|14558.79|14558.79|14558.79|14558.79|0
1642756440000|2022-01-21 09:14:00|14560.18|14560.18|14562.95|14562.95|14564.33|14564.33|14560.18|14560.18|0
1642756450000|2022-01-21 09:14:10|14560.98|14560.98|14555.09|14555.09|14560.98|14560.98|14555.09|14555.09|0
1642756470000|2022-01-21 09:14:30|14555.91|14555.91|14548.06|14548.06|14555.91|14555.91|14548.06|14548.06|0
1642756550000|2022-01-21 09:15:50|14545.39|14545.39|14548.59|14548.59|14548.59|14548.59|14545.39|14545.39|0
1642756630000|2022-01-21 09:17:10|14547.9|14547.9|14547.9|14547.9|14547.9|14547.9|14547.9|14547.9|0
1642756640000|2022-01-21 09:17:20|14549.28|14549.28|14548.03|14548.03|14549.28|14549.28|14548.03|14548.03|0
1642756670000|2022-01-21 09:17:50|14546.4|14546.4|14546.4|14546.4|14546.4|14546.4|14546.4|14546.4|0
1642756680000|2022-01-21 09:18:00|14548.36|14548.36|14548.36|14548.36|14548.36|14548.36|14548.36|14548.36|0
1642756720000|2022-01-21 09:18:40|14545.91|14545.91|14545.91|14545.91|14545.91|14545.91|14545.91|14545.91|0
1642756750000|2022-01-21 09:19:10|14546.44|14546.44|14546.44|14546.44|14546.44|14546.44|14546.44|14546.44|0
1642756760000|2022-01-21 09:19:20|14545.06|14545.06|14545.06|14545.06|14545.06|14545.06|14545.06|14545.06|0
1642756820000|2022-01-21 09:20:20|14546.44|14546.44|14546.44|14546.44|14546.44|14546.44|14546.44|14546.44|0
1642756840000|2022-01-21 09:20:40|14545.06|14545.06|14545.06|14545.06|14545.06|14545.06|14545.06|14545.06|0
1642756860000|2022-01-21 09:21:00|14544.37|14544.37|14544.37|14544.37|14544.37|14544.37|14544.37|14544.37|0
1642756910000|2022-01-21 09:21:50|14541.6|14541.6|14541.6|14541.6|14541.6|14541.6|14541.6|14541.6|0
1642756930000|2022-01-21 09:22:10|14541.25|14541.25|14523.93|14523.93|14541.25|14541.25|14523.58|14523.58|0
1642756940000|2022-01-21 09:22:20|14524.62|14524.62|14524.62|14524.62|14524.62|14524.62|14524.62|14524.62|0
1642756960000|2022-01-21 09:22:40|14524.97|14524.97|14524.62|14524.62|14524.97|14524.97|14524.62|14524.62|0
1642756970000|2022-01-21 09:22:50|14526.01|14526.01|14526.7|14526.7|14526.7|14526.7|14526.01|14526.01|0
1642756980000|2022-01-21 09:23:00|14528.08|14528.08|14528.08|14528.08|14528.08|14528.08|14528.08|14528.08|0
1642757030000|2022-01-21 09:23:50|14530.16|14530.16|14530.16|14530.16|14530.16|14530.16|14530.16|14530.16|0
1642757040000|2022-01-21 09:24:00|14528.77|14528.77|14528.77|14528.77|14528.77|14528.77|14528.77|14528.77|0
1642757050000|2022-01-21 09:24:10|14530.16|14530.16|14530.85|14530.85|14530.85|14530.85|14530.16|14530.16|0
1642757070000|2022-01-21 09:24:30|14531.54|14531.54|14530.85|14530.85|14531.54|14531.54|14530.16|14530.16|0
1642757080000|2022-01-21 09:24:40|14530.51|14530.51|14531.54|14531.54|14532.24|14532.24|14530.16|14530.16|0
1642757090000|2022-01-21 09:24:50|14532.24|14532.24|14532.24|14532.24|14532.24|14532.24|14532.24|14532.24|0
1642757100000|2022-01-21 09:25:00|14531.89|14531.89|14531.89|14531.89|14531.89|14531.89|14531.89|14531.89|0
1642757110000|2022-01-21 09:25:10|14530.85|14530.85|14532.24|14532.24|14532.24|14532.24|14530.85|14530.85|0
1642757120000|2022-01-21 09:25:20|14533.62|14533.62|14532.93|14532.93|14533.62|14533.62|14532.93|14532.93|0
1642757130000|2022-01-21 09:25:30|14533.62|14533.62|14531.66|14531.66|14533.62|14533.62|14531.66|14531.66|0
1642757140000|2022-01-21 09:25:40|14532.35|14532.35|14531.66|14531.66|14532.35|14532.35|14531.66|14531.66|0
1642757210000|2022-01-21 09:26:50|14532.07|14532.07|14532.07|14532.07|14532.07|14532.07|14532.07|14532.07|0
1642757220000|2022-01-21 09:27:00|14532.6|14532.6|14533.29|14533.29|14533.29|14533.29|14532.6|14532.6|0
1642757230000|2022-01-21 09:27:10|14533.98|14533.98|14533.98|14533.98|14533.98|14533.98|14533.98|14533.98|0
1642757250000|2022-01-21 09:27:30|14534.67|14534.67|14533.98|14533.98|14534.67|14534.67|14533.98|14533.98|0
1642757260000|2022-01-21 09:27:40|14534.67|14534.67|14534.67|14534.67|14534.67|14534.67|14534.67|14534.67|0
1642757280000|2022-01-21 09:28:00|14535.37|14535.37|14535.37|14535.37|14535.37|14535.37|14535.37|14535.37|0
1642757290000|2022-01-21 09:28:10|14538.14|14538.14|14538.14|14538.14|14538.14|14538.14|14538.14|14538.14|0
1642757300000|2022-01-21 09:28:20|14536.06|14536.06|14536.06|14536.06|14536.06|14536.06|14536.06|14536.06|0
1642757310000|2022-01-21 09:28:30|14534.67|14534.67|14536.06|14536.06|14536.06|14536.06|14534.67|14534.67|0
1642757320000|2022-01-21 09:28:40|14535.37|14535.37|14536.75|14536.75|14536.75|14536.75|14534.67|14534.67|0
1642757330000|2022-01-21 09:28:50|14536.06|14536.06|14536.06|14536.06|14536.06|14536.06|14536.06|14536.06|0
1642757340000|2022-01-21 09:29:00|14535.37|14535.37|14535.37|14535.37|14535.37|14535.37|14535.37|14535.37|0
1642757350000|2022-01-21 09:29:10|14533.29|14533.29|14533.29|14533.29|14533.29|14533.29|14533.29|14533.29|0
1642757400000|2022-01-21 09:30:00|14535.25|14535.25|14537.22|14537.22|14537.22|14537.22|14535.25|14535.25|0
1642757450000|2022-01-21 09:30:50|14537.91|14537.91|14541.76|14541.76|14541.76|14541.76|14537.91|14537.91|0
1642757480000|2022-01-21 09:31:20|14542.11|14542.11|14541.07|14541.07|14542.11|14542.11|14541.07|14541.07|0
1642757490000|2022-01-21 09:31:30|14540.38|14540.38|14540.38|14540.38|14540.38|14540.38|14540.38|14540.38|0
1642757550000|2022-01-21 09:32:30|14534.84|14534.84|14534.84|14534.84|14534.84|14534.84|14534.84|14534.84|0
1642757590000|2022-01-21 09:33:10|14536.8|14536.8|14536.8|14536.8|14536.8|14536.8|14536.8|14536.8|0
1642757600000|2022-01-21 09:33:20|14546.62|14546.62|14552.62|14552.62|14552.62|14552.62|14546.62|14546.62|0
1642757610000|2022-01-21 09:33:30|14556.55|14556.55|14556.55|14556.55|14556.55|14556.55|14556.55|14556.55|0
1642757660000|2022-01-21 09:34:20|14557.75|14557.75|14557.75|14557.75|14557.75|14557.75|14557.75|14557.75|0
1642757730000|2022-01-21 09:35:30|14558.94|14558.94|14557.88|14557.88|14558.94|14558.94|14557.88|14557.88|0
1642757740000|2022-01-21 09:35:40|14553.95|14553.95|14555.34|14555.34|14555.34|14555.34|14553.95|14553.95|0
1642757780000|2022-01-21 09:36:20|14556.4|14556.4|14556.4|14556.4|14556.4|14556.4|14556.4|14556.4|0
1642757790000|2022-01-21 09:36:30|14554.01|14554.01|14554.01|14554.01|14554.01|14554.01|14554.01|14554.01|0
1642757810000|2022-01-21 09:36:50|14556.08|14556.08|14557.47|14557.47|14557.47|14557.47|14556.08|14556.08|0
1642757820000|2022-01-21 09:37:00|14556.77|14556.77|14552.27|14552.27|14558.16|14558.16|14552.27|14552.27|0
1642757830000|2022-01-21 09:37:10|14550.89|14550.89|14552.05|14552.05|14552.27|14552.27|14550.67|14550.67|0
1642757850000|2022-01-21 09:37:30|14555.98|14555.98|14557.94|14557.94|14557.94|14557.94|14555.98|14555.98|0
1642757870000|2022-01-21 09:37:50|14552.05|14552.05|14552.05|14552.05|14552.05|14552.05|14552.05|14552.05|0
1642757910000|2022-01-21 09:38:30|14551.36|14551.36|14551.36|14551.36|14551.36|14551.36|14551.36|14551.36|0
1642757970000|2022-01-21 09:39:30|14549.98|14549.98|14549.98|14549.98|14549.98|14549.98|14549.98|14549.98|0
1642758010000|2022-01-21 09:40:10|14551.18|14551.18|14551.18|14551.18|14551.18|14551.18|14551.18|14551.18|0
1642758020000|2022-01-21 09:40:20|14550.48|14550.48|14550.48|14550.48|14550.48|14550.48|14550.48|14550.48|0
1642758070000|2022-01-21 09:41:10|14550.9|14550.9|14550.9|14550.9|14550.9|14550.9|14550.9|14550.9|0
1642758090000|2022-01-21 09:41:30|14550.07|14550.07|14549.65|14549.65|14550.48|14550.48|14549.65|14549.65|0
1642758100000|2022-01-21 09:41:40|14547.68|14547.68|14547.68|14547.68|14547.68|14547.68|14547.68|14547.68|0
1642758120000|2022-01-21 09:42:00|14548.09|14548.09|14548.5|14548.5|14548.5|14548.5|14548.09|14548.09|0
1642758130000|2022-01-21 09:42:10|14546.54|14546.54|14546.54|14546.54|14546.54|14546.54|14546.54|14546.54|0
1642758150000|2022-01-21 09:42:30|14547.23|14547.23|14547.92|14547.92|14547.92|14547.92|14546.54|14546.54|0
1642758190000|2022-01-21 09:43:10|14546.86|14546.86|14546.86|14546.86|14546.86|14546.86|14546.86|14546.86|0
1642758240000|2022-01-21 09:44:00|14548.46|14548.46|14549.18|14549.18|14549.18|14549.18|14547.26|14547.26|0
1642758300000|2022-01-21 09:45:00|14551.25|14551.25|14551.25|14551.25|14551.25|14551.25|14551.25|14551.25|0
1642758310000|2022-01-21 09:45:10|14549.29|14549.29|14549.29|14549.29|14549.29|14549.29|14549.29|14549.29|0
1642758330000|2022-01-21 09:45:30|14548.6|14548.6|14548.6|14548.6|14548.6|14548.6|14548.6|14548.6|0
1642758350000|2022-01-21 09:45:50|14547.21|14547.21|14548.6|14548.6|14548.6|14548.6|14547.21|14547.21|0
1642758470000|2022-01-21 09:47:50|14545.83|14545.83|14545.83|14545.83|14545.83|14545.83|14545.83|14545.83|0
1642758510000|2022-01-21 09:48:30|14546.52|14546.52|14542.02|14542.02|14547.9|14547.9|14538.09|14538.09|0
1642758520000|2022-01-21 09:48:40|14540.05|14540.05|14547.9|14547.9|14547.9|14547.9|14540.05|14540.05|0
1642758540000|2022-01-21 09:49:00|14542.02|14542.02|14536.13|14536.13|14542.02|14542.02|14536.13|14536.13|0
1642758560000|2022-01-21 09:49:20|14534.16|14534.16|14543.24|14543.24|14543.24|14543.24|14534.16|14534.16|0
1642758700000|2022-01-21 09:51:40|14537.35|14537.35|14537.35|14537.35|14537.35|14537.35|14537.35|14537.35|0
1642758710000|2022-01-21 09:51:50|14541.5|14541.5|14540.12|14540.12|14541.5|14541.5|14540.12|14540.12|0
1642758720000|2022-01-21 09:52:00|14538.74|14538.74|14538.04|14538.04|14538.74|14538.74|14538.04|14538.04|0
1642758760000|2022-01-21 09:52:40|14538.58|14538.58|14538.58|14538.58|14538.58|14538.58|14538.58|14538.58|0
1642758790000|2022-01-21 09:53:10|14539.64|14539.64|14547.13|14547.13|14547.13|14547.13|14539.64|14539.64|0
1642758800000|2022-01-21 09:53:20|14545.17|14545.17|14545.17|14545.17|14545.17|14545.17|14545.17|14545.17|0
1642758810000|2022-01-21 09:53:30|14547.13|14547.13|14547.13|14547.13|14547.13|14547.13|14547.13|14547.13|0
1642758820000|2022-01-21 09:53:40|14545.53|14545.53|14547.2|14547.2|14547.2|14547.2|14545.53|14545.53|0
1642758830000|2022-01-21 09:53:50|14544.43|14544.43|14544.43|14544.43|14544.43|14544.43|14544.43|14544.43|0
1642758840000|2022-01-21 09:54:00|14544.02|14544.02|14544.02|14544.02|14544.02|14544.02|14544.02|14544.02|0
1642758890000|2022-01-21 09:54:50|14546.87|14546.87|14546.87|14546.87|14546.87|14546.87|14546.87|14546.87|0
1642758900000|2022-01-21 09:55:00|14548.84|14548.84|14552.76|14552.76|14552.76|14552.76|14548.84|14548.84|0
1642758920000|2022-01-21 09:55:20|14546.87|14546.87|14548.84|14548.84|14548.84|14548.84|14546.87|14546.87|0
1642758930000|2022-01-21 09:55:30|14547.2|14547.2|14547.61|14547.61|14547.61|14547.61|14547.2|14547.2|0
1642758940000|2022-01-21 09:55:40|14553.5|14553.5|14553.5|14553.5|14553.5|14553.5|14553.5|14553.5|0
1642758960000|2022-01-21 09:56:00|14551.54|14551.54|14553.5|14553.5|14553.5|14553.5|14551.54|14551.54|0
1642759060000|2022-01-21 09:57:40|14551.9|14551.9|14551.74|14551.74|14551.9|14551.9|14551.21|14551.21|0
1642759080000|2022-01-21 09:58:00|14550.14|14550.14|14550.14|14550.14|14550.14|14550.14|14550.14|14550.14|0
1642759090000|2022-01-21 09:58:10|14551.18|14551.18|14551.18|14551.18|14551.18|14551.18|14551.18|14551.18|0
1642759120000|2022-01-21 09:58:40|14547.26|14547.26|14547.26|14547.26|14547.26|14547.26|14547.26|14547.26|0
1642759130000|2022-01-21 09:58:50|14549.22|14549.22|14549.22|14549.22|14549.22|14549.22|14549.22|14549.22|0
1642759140000|2022-01-21 09:59:00|14548.87|14548.87|14548.87|14548.87|14548.87|14548.87|14548.87|14548.87|0
1642759150000|2022-01-21 09:59:10|14548.18|14548.18|14548.18|14548.18|14548.18|14548.18|14548.18|14548.18|0
1642759170000|2022-01-21 09:59:30|14548.87|14548.87|14549.22|14549.22|14549.22|14549.22|14548.18|14548.18|0
1642759210000|2022-01-21 10:00:10|14547.26|14547.26|14547.26|14547.26|14547.26|14547.26|14547.26|14547.26|0
1642759220000|2022-01-21 10:00:20|14546.91|14546.91|14546.91|14546.91|14546.91|14546.91|14546.91|14546.91|0
1642759230000|2022-01-21 10:00:30|14545.84|14545.84|14545.84|14545.84|14545.84|14545.84|14545.84|14545.84|0
1642759260000|2022-01-21 10:01:00|14541.92|14541.92|14541.92|14541.92|14541.92|14541.92|14541.92|14541.92|0
1642759270000|2022-01-21 10:01:10|14536.03|14536.03|14536.03|14536.03|14536.03|14536.03|14536.03|14536.03|0
1642759280000|2022-01-21 10:01:20|14530.14|14530.14|14536.03|14536.03|14536.03|14536.03|14530.14|14530.14|0
1642759290000|2022-01-21 10:01:30|14532.1|14532.1|14528.76|14528.76|14532.1|14532.1|14528.76|14528.76|0
1642759300000|2022-01-21 10:01:40|14526.79|14526.79|14526.79|14526.79|14526.79|14526.79|14526.79|14526.79|0
1642759310000|2022-01-21 10:01:50|14524.72|14524.72|14530.72|14530.72|14530.72|14530.72|14524.72|14524.72|0
1642759320000|2022-01-21 10:02:00|14526.79|14526.79|14526.79|14526.79|14526.79|14526.79|14526.79|14526.79|0
1642759330000|2022-01-21 10:02:10|14528.76|14528.76|14528.76|14528.76|14528.76|14528.76|14528.76|14528.76|0
1642759350000|2022-01-21 10:02:30|14530.72|14530.72|14526.79|14526.79|14530.72|14530.72|14526.79|14526.79|0
1642759370000|2022-01-21 10:02:50|14530.72|14530.72|14530.72|14530.72|14530.72|14530.72|14530.72|14530.72|0
1642759420000|2022-01-21 10:03:40|14532.68|14532.68|14532.68|14532.68|14532.68|14532.68|14532.68|14532.68|0
1642759440000|2022-01-21 10:04:00|14534.64|14534.64|14532.57|14532.57|14534.64|14534.64|14532.57|14532.57|0
1642759510000|2022-01-21 10:05:10|14534.53|14534.53|14534.53|14534.53|14534.53|14534.53|14534.53|14534.53|0
1642759520000|2022-01-21 10:05:20|14538.46|14538.46|14538.46|14538.46|14538.46|14538.46|14538.46|14538.46|0
1642759560000|2022-01-21 10:06:00|14537.07|14537.07|14537.07|14537.07|14537.07|14537.07|14536.66|14536.66|0
1642759570000|2022-01-21 10:06:10|14536.66|14536.66|14541|14541|14541|14541|14536.66|14536.66|0
1642759590000|2022-01-21 10:06:30|14540.31|14540.31|14540.31|14540.31|14540.31|14540.31|14540.31|14540.31|0
1642759600000|2022-01-21 10:06:40|14541.5|14541.5|14541.5|14541.5|14541.5|14541.5|14541.5|14541.5|0
1642759610000|2022-01-21 10:06:50|14543.47|14543.47|14543.47|14543.47|14543.47|14543.47|14543.47|14543.47|0
1642759620000|2022-01-21 10:07:00|14547.39|14547.39|14547.39|14547.39|14547.39|14547.39|14547.39|14547.39|0
1642759710000|2022-01-21 10:08:30|14549.47|14549.47|14549.47|14549.47|14549.47|14549.47|14549.47|14549.47|0
1642759720000|2022-01-21 10:08:40|14551.43|14551.43|14551.43|14551.43|14551.43|14551.43|14551.43|14551.43|0
1642759730000|2022-01-21 10:08:50|14553.4|14553.4|14551.43|14551.43|14553.4|14553.4|14551.43|14551.43|0
1642759760000|2022-01-21 10:09:20|14549.47|14549.47|14549.47|14549.47|14549.47|14549.47|14549.47|14549.47|0
1642759790000|2022-01-21 10:09:50|14547.51|14547.51|14545.54|14545.54|14547.51|14547.51|14545.54|14545.54|0
1642759830000|2022-01-21 10:10:30|14547.62|14547.62|14548.31|14548.31|14549.01|14549.01|14547.62|14547.62|0
1642759880000|2022-01-21 10:11:20|14549.7|14549.7|14549.7|14549.7|14549.7|14549.7|14549.7|14549.7|0
1642759890000|2022-01-21 10:11:30|14549.01|14549.01|14549.01|14549.01|14549.01|14549.01|14549.01|14549.01|0
1642759900000|2022-01-21 10:11:40|14548.31|14548.31|14548.31|14548.31|14548.31|14548.31|14548.31|14548.31|0
1642759930000|2022-01-21 10:12:10|14547.62|14547.62|14544.27|14544.27|14547.62|14547.62|14544.27|14544.27|0
1642759980000|2022-01-21 10:13:00|14543.86|14543.86|14543.86|14543.86|14543.86|14543.86|14543.86|14543.86|0
1642760030000|2022-01-21 10:13:50|14544.55|14544.55|14543.86|14543.86|14544.55|14544.55|14543.86|14543.86|0
1642760040000|2022-01-21 10:14:00|14544.67|14544.67|14544.67|14544.67|14544.67|14544.67|14544.67|14544.67|0
1642760110000|2022-01-21 10:15:10|14542.71|14542.71|14542.71|14542.71|14542.71|14542.71|14542.71|14542.71|0
1642760120000|2022-01-21 10:15:20|14540.75|14540.75|14542.71|14542.71|14542.71|14542.71|14538.78|14538.78|0
1642760130000|2022-01-21 10:15:30|14542.02|14542.02|14538.91|14538.91|14542.02|14542.02|14538.91|14538.91|0
1642760140000|2022-01-21 10:15:40|14540.51|14540.51|14540.51|14540.51|14540.51|14540.51|14540.51|14540.51|0
1642760150000|2022-01-21 10:15:50|14540.92|14540.92|14540.92|14540.92|14540.92|14540.92|14540.92|14540.92|0
1642760160000|2022-01-21 10:16:00|14538.96|14538.96|14540.44|14540.44|14540.44|14540.44|14538.96|14538.96|0
1642760170000|2022-01-21 10:16:10|14544.36|14544.36|14544.36|14544.36|14544.36|14544.36|14544.36|14544.36|0
1642760190000|2022-01-21 10:16:30|14547.82|14547.82|14547.94|14547.94|14551.28|14551.28|14547.82|14547.82|0
1642760210000|2022-01-21 10:16:50|14544.01|14544.01|14544.01|14544.01|14544.01|14544.01|14544.01|14544.01|0
1642760230000|2022-01-21 10:17:10|14543.6|14543.6|14543.6|14543.6|14543.6|14543.6|14543.6|14543.6|0
1642760260000|2022-01-21 10:17:40|14537.71|14537.71|14537.71|14537.71|14537.71|14537.71|14537.71|14537.71|0
1642760270000|2022-01-21 10:17:50|14535.75|14535.75|14541.64|14541.64|14541.64|14541.64|14535.75|14535.75|0
1642760280000|2022-01-21 10:18:00|14544.41|14544.41|14544.41|14544.41|14544.41|14544.41|14543.72|14543.72|0
1642760300000|2022-01-21 10:18:20|14542.44|14542.44|14542.44|14542.44|14542.44|14542.44|14542.44|14542.44|0
1642760340000|2022-01-21 10:19:00|14541.06|14541.06|14539.68|14539.68|14541.06|14541.06|14539.68|14539.68|0
1642760370000|2022-01-21 10:19:30|14540.09|14540.09|14540.51|14540.51|14540.51|14540.51|14540.09|14540.09|0
1642760390000|2022-01-21 10:19:50|14542.91|14542.91|14542.91|14542.91|14542.91|14542.91|14542.91|14542.91|0
1642760420000|2022-01-21 10:20:20|14544.29|14544.29|14544.29|14544.29|14544.29|14544.29|14544.29|14544.29|0
1642760440000|2022-01-21 10:20:40|14550.18|14550.18|14551.57|14551.57|14551.57|14551.57|14550.18|14550.18|0
1642760450000|2022-01-21 10:20:50|14550.18|14550.18|14549.49|14549.49|14550.18|14550.18|14549.49|14549.49|0
1642760520000|2022-01-21 10:22:00|14551.53|14551.53|14550.15|14550.15|14551.53|14551.53|14550.15|14550.15|0
1642760530000|2022-01-21 10:22:10|14549.45|14549.45|14549.45|14549.45|14549.45|14549.45|14549.45|14549.45|0
1642760540000|2022-01-21 10:22:20|14548.62|14548.62|14548.62|14548.62|14548.62|14548.62|14548.62|14548.62|0
1642760560000|2022-01-21 10:22:40|14546.54|14546.54|14546.54|14546.54|14546.54|14546.54|14546.54|14546.54|0
1642760570000|2022-01-21 10:22:50|14544.41|14544.41|14543.88|14543.88|14544.41|14544.41|14543.88|14543.88|0
1642760580000|2022-01-21 10:23:00|14542.24|14542.24|14542.24|14542.24|14542.24|14542.24|14542.24|14542.24|0
1642760620000|2022-01-21 10:23:40|14544.21|14544.21|14546.17|14546.17|14548.13|14548.13|14544.21|14544.21|0
1642760650000|2022-01-21 10:24:10|14548.13|14548.13|14552.06|14552.06|14552.06|14552.06|14548.13|14548.13|0
1642760670000|2022-01-21 10:24:30|14554.02|14554.02|14554.02|14554.02|14554.02|14554.02|14554.02|14554.02|0
1642760740000|2022-01-21 10:25:40|14553.33|14553.33|14554.4|14554.4|14554.4|14554.4|14553.33|14553.33|0
1642760750000|2022-01-21 10:25:50|14553.17|14553.17|14553.17|14553.17|14553.17|14553.17|14553.17|14553.17|0
1642760860000|2022-01-21 10:27:40|14547.28|14547.28|14547.28|14547.28|14547.28|14547.28|14547.28|14547.28|0
1642760880000|2022-01-21 10:28:00|14546.59|14546.59|14546.59|14546.59|14546.59|14546.59|14546.59|14546.59|0
1642760900000|2022-01-21 10:28:20|14548.67|14548.67|14548.67|14548.67|14548.67|14548.67|14548.67|14548.67|0
1642760910000|2022-01-21 10:28:30|14549.36|14549.36|14549.36|14549.36|14549.36|14549.36|14549.36|14549.36|0
1642760940000|2022-01-21 10:29:00|14547.4|14547.4|14547.4|14547.4|14547.4|14547.4|14547.4|14547.4|0
1642760950000|2022-01-21 10:29:10|14551.32|14551.32|14551.32|14551.32|14551.32|14551.32|14551.32|14551.32|0
1642761010000|2022-01-21 10:30:10|14549.36|14549.36|14549.36|14549.36|14549.36|14549.36|14549.36|14549.36|0
1642761020000|2022-01-21 10:30:20|14543.47|14543.47|14543.47|14543.47|14543.47|14543.47|14543.47|14543.47|0
1642761050000|2022-01-21 10:30:50|14542.63|14542.63|14542.63|14542.63|14542.63|14542.63|14542.63|14542.63|0
1642761070000|2022-01-21 10:31:10|14543.47|14543.47|14545.43|14545.43|14545.43|14545.43|14543.47|14543.47|0
1642761120000|2022-01-21 10:32:00|14544.21|14544.21|14541.72|14541.72|14544.21|14544.21|14541.72|14541.72|0
1642761130000|2022-01-21 10:32:10|14540.34|14540.34|14539.5|14539.5|14540.34|14540.34|14539.5|14539.5|0
1642761140000|2022-01-21 10:32:20|14540.34|14540.34|14540.34|14540.34|14540.34|14540.34|14540.34|14540.34|0
1642761160000|2022-01-21 10:32:40|14538.38|14538.38|14536.99|14536.99|14538.38|14538.38|14536.99|14536.99|0
1642761180000|2022-01-21 10:33:00|14537.81|14537.81|14537.81|14537.81|14537.81|14537.81|14537.81|14537.81|0
1642761210000|2022-01-21 10:33:30|14529.96|14529.96|14529.96|14529.96|14529.96|14529.96|14529.96|14529.96|0
1642761220000|2022-01-21 10:33:40|14529.26|14529.26|14529.26|14529.26|14529.26|14529.26|14529.26|14529.26|0
1642761230000|2022-01-21 10:33:50|14528.57|14528.57|14534.46|14534.46|14534.46|14534.46|14528.57|14528.57|0
1642761250000|2022-01-21 10:34:10|14534.87|14534.87|14534.87|14534.87|14534.87|14534.87|14534.87|14534.87|0
1642761260000|2022-01-21 10:34:20|14534.46|14534.46|14534.46|14534.46|14534.46|14534.46|14534.46|14534.46|0
1642761330000|2022-01-21 10:35:30|14534.11|14534.11|14534.11|14534.11|14534.11|14534.11|14534.11|14534.11|0
1642761350000|2022-01-21 10:35:50|14538.04|14538.04|14538.04|14538.04|14538.04|14538.04|14538.04|14538.04|0
1642761380000|2022-01-21 10:36:20|14539.08|14539.08|14535.15|14535.15|14539.08|14539.08|14535.15|14535.15|0
1642761410000|2022-01-21 10:36:50|14534.62|14534.62|14534.62|14534.62|14534.62|14534.62|14534.62|14534.62|0
1642761450000|2022-01-21 10:37:30|14540.51|14540.51|14540.51|14540.51|14540.51|14540.51|14540.51|14540.51|0
1642761470000|2022-01-21 10:37:50|14534.62|14534.62|14534.62|14534.62|14534.62|14534.62|14534.62|14534.62|0
1642761570000|2022-01-21 10:39:30|14535.31|14535.31|14537.39|14537.39|14537.39|14537.39|14535.31|14535.31|0
1642761610000|2022-01-21 10:40:10|14537.92|14537.92|14537.92|14537.92|14537.92|14537.92|14537.92|14537.92|0
1642761750000|2022-01-21 10:42:30|14533.99|14533.99|14535.96|14535.96|14537.92|14537.92|14533.99|14533.99|0
1642761760000|2022-01-21 10:42:40|14533.99|14533.99|14533.99|14533.99|14533.99|14533.99|14533.99|14533.99|0
1642761860000|2022-01-21 10:44:20|14534.69|14534.69|14534.69|14534.69|14537.46|14537.46|14534.69|14534.69|0
1642761940000|2022-01-21 10:45:40|14533.99|14533.99|14533.99|14533.99|14533.99|14533.99|14533.99|14533.99|0
1642762000000|2022-01-21 10:46:40|14535.96|14535.96|14533.99|14533.99|14535.96|14535.96|14532.03|14532.03|0
1642762020000|2022-01-21 10:47:00|14534.4|14534.4|14534.4|14534.4|14534.4|14534.4|14534.4|14534.4|0
1642762030000|2022-01-21 10:47:10|14536.37|14536.37|14536.37|14536.37|14536.37|14536.37|14536.37|14536.37|0
1642762040000|2022-01-21 10:47:20|14530.48|14530.48|14530.48|14530.48|14530.48|14530.48|14530.48|14530.48|0
1642762060000|2022-01-21 10:47:40|14534.4|14534.4|14535.1|14535.1|14535.1|14535.1|14534.4|14534.4|0
1642762110000|2022-01-21 10:48:30|14531.17|14531.17|14527.24|14527.24|14531.17|14531.17|14527.24|14527.24|0
1642762120000|2022-01-21 10:48:40|14525.28|14525.28|14520.66|14520.66|14525.28|14525.28|14520.66|14520.66|0
1642762130000|2022-01-21 10:48:50|14518.27|14518.27|14518.27|14518.27|14518.27|14518.27|14517.07|14517.07|0
1642762140000|2022-01-21 10:49:00|14515.87|14515.87|14517.83|14517.83|14517.83|14517.83|14506.05|14506.05|0
1642762150000|2022-01-21 10:49:10|14513.91|14513.91|14509.98|14509.98|14515.87|14515.87|14509.98|14509.98|0
1642762160000|2022-01-21 10:49:20|14506.05|14506.05|14506.05|14506.05|14506.05|14506.05|14506.05|14506.05|0
1642762170000|2022-01-21 10:49:30|14511.94|14511.94|14511.94|14511.94|14511.94|14511.94|14511.94|14511.94|0
1642762180000|2022-01-21 10:49:40|14506.05|14506.05|14509.4|14509.4|14509.4|14509.4|14506.05|14506.05|0
1642762190000|2022-01-21 10:49:50|14510.09|14510.09|14514.02|14514.02|14514.02|14514.02|14510.09|14510.09|0
1642762200000|2022-01-21 10:50:00|14515.22|14515.22|14515.22|14515.22|14515.22|14515.22|14515.22|14515.22|0
1642762240000|2022-01-21 10:50:40|14515.91|14515.91|14515.91|14515.91|14515.91|14515.91|14515.91|14515.91|0
1642762270000|2022-01-21 10:51:10|14515.22|14515.22|14515.22|14515.22|14515.22|14515.22|14515.22|14515.22|0
1642762310000|2022-01-21 10:51:50|14521.11|14521.11|14521.11|14521.11|14521.11|14521.11|14521.11|14521.11|0
1642762320000|2022-01-21 10:52:00|14517.18|14517.18|14523.07|14523.07|14523.07|14523.07|14517.18|14517.18|0
1642762360000|2022-01-21 10:52:40|14525.2|14525.2|14526.05|14526.05|14526.05|14526.05|14524.67|14524.67|0
1642762370000|2022-01-21 10:52:50|14529.98|14529.98|14533.01|14533.01|14533.01|14533.01|14529.98|14529.98|0
1642762390000|2022-01-21 10:53:10|14527.12|14527.12|14527.12|14527.12|14527.12|14527.12|14527.12|14527.12|0
1642762400000|2022-01-21 10:53:20|14531.05|14531.05|14531.05|14531.05|14531.05|14531.05|14531.05|14531.05|0
1642762410000|2022-01-21 10:53:30|14531.58|14531.58|14531.58|14531.58|14531.58|14531.58|14531.58|14531.58|0
1642762450000|2022-01-21 10:54:10|14529.62|14529.62|14529.62|14529.62|14529.62|14529.62|14529.62|14529.62|0
1642762520000|2022-01-21 10:55:20|14531|14531|14532.96|14532.96|14532.96|14532.96|14531|14531|0
1642762550000|2022-01-21 10:55:50|14533.66|14533.66|14532.96|14532.96|14533.66|14533.66|14532.96|14532.96|0
1642762560000|2022-01-21 10:56:00|14531|14531|14531|14531|14531|14531|14531|14531|0
1642762590000|2022-01-21 10:56:30|14532.2|14532.2|14532.2|14532.2|14532.2|14532.2|14532.2|14532.2|0
1642762630000|2022-01-21 10:57:10|14531.79|14531.79|14531.79|14531.79|14531.79|14531.79|14531.79|14531.79|0
1642762740000|2022-01-21 10:59:00|14533.17|14533.17|14533.87|14533.87|14533.87|14533.87|14533.17|14533.17|0
1642762770000|2022-01-21 10:59:30|14531.73|14531.73|14535.66|14535.66|14535.66|14535.66|14531.73|14531.73|0
1642762790000|2022-01-21 10:59:50|14538.06|14538.06|14538.06|14538.06|14538.06|14538.06|14538.06|14538.06|0
1642762830000|2022-01-21 11:00:30|14534.13|14534.13|14532.17|14532.17|14534.13|14534.13|14532.17|14532.17|0
1642762890000|2022-01-21 11:01:30|14524.32|14524.32|14524.32|14524.32|14524.32|14524.32|14524.32|14524.32|0
1642762900000|2022-01-21 11:01:40|14518.43|14518.43|14514.5|14514.5|14518.43|14518.43|14514.5|14514.5|0
1642762940000|2022-01-21 11:02:20|14512.42|14512.42|14514.5|14514.5|14514.5|14514.5|14512.42|14512.42|0
1642762960000|2022-01-21 11:02:40|14511.73|14511.73|14511.04|14511.04|14511.73|14511.73|14511.04|14511.04|0
1642763080000|2022-01-21 11:04:40|14505.15|14505.15|14505.15|14505.15|14505.15|14505.15|14505.15|14505.15|0
1642763100000|2022-01-21 11:05:00|14501.22|14501.22|14495.34|14495.34|14501.22|14501.22|14495.34|14495.34|0
1642763140000|2022-01-21 11:05:40|14493.37|14493.37|14491.99|14491.99|14493.37|14493.37|14491.99|14491.99|0
1642763200000|2022-01-21 11:06:40|14486.1|14486.1|14486.1|14486.1|14486.1|14486.1|14486.1|14486.1|0
1642763340000|2022-01-21 11:09:00|14482.17|14482.17|14486.68|14486.68|14486.68|14486.68|14482.17|14482.17|0
1642763460000|2022-01-21 11:11:00|14488.64|14488.64|14488.64|14488.64|14488.64|14488.64|14488.64|14488.64|0
1642763550000|2022-01-21 11:12:30|14494.53|14494.53|14494.53|14494.53|14494.53|14494.53|14493.69|14493.69|0
1642763640000|2022-01-21 11:14:00|14495.91|14495.91|14495.91|14495.91|14495.91|14495.91|14495.91|14495.91|0
1642763700000|2022-01-21 11:15:00|14496.61|14496.61|14495.91|14495.91|14496.61|14496.61|14495.91|14495.91|0
1642763720000|2022-01-21 11:15:20|14495.1|14495.1|14495.51|14495.51|14495.51|14495.51|14494.69|14494.69|0
1642763740000|2022-01-21 11:15:40|14494.12|14494.12|14494.12|14494.12|14494.12|14494.12|14494.12|14494.12|0
1642763760000|2022-01-21 11:16:00|14492.08|14492.08|14491.26|14491.26|14492.9|14492.9|14491.26|14491.26|0
1642763770000|2022-01-21 11:16:10|14490.85|14490.85|14490.04|14490.04|14490.85|14490.85|14490.04|14490.04|0
1642763830000|2022-01-21 11:17:10|14489.63|14489.63|14488.94|14488.94|14489.63|14489.63|14488.94|14488.94|0
1642763860000|2022-01-21 11:17:40|14492.86|14492.86|14492.33|14492.33|14492.86|14492.86|14492.33|14492.33|0
1642763870000|2022-01-21 11:17:50|14491.92|14491.92|14490.7|14490.7|14491.92|14491.92|14490.7|14490.7|0
1642763890000|2022-01-21 11:18:10|14492.66|14492.66|14492.66|14492.66|14492.66|14492.66|14492.66|14492.66|0
1642763920000|2022-01-21 11:18:40|14492.25|14492.25|14493.48|14493.48|14493.48|14493.48|14492.25|14492.25|0
1642763930000|2022-01-21 11:18:50|14493.89|14493.89|14493.89|14493.89|14493.89|14493.89|14493.89|14493.89|0
1642763940000|2022-01-21 11:19:00|14489.96|14489.96|14485.11|14485.11|14489.96|14489.96|14485.11|14485.11|0
1642763950000|2022-01-21 11:19:10|14483.92|14483.92|14482.72|14482.72|14483.92|14483.92|14481.52|14481.52|0
1642763960000|2022-01-21 11:19:20|14481.49|14481.49|14482.31|14482.31|14482.31|14482.31|14481.49|14481.49|0
1642763980000|2022-01-21 11:19:40|14480.35|14480.35|14480.35|14480.35|14480.35|14480.35|14480.35|14480.35|0
1642764100000|2022-01-21 11:21:40|14486.24|14486.24|14486.24|14486.24|14486.24|14486.24|14486.24|14486.24|0
1642764260000|2022-01-21 11:24:20|14487.27|14487.27|14487.27|14487.27|14487.27|14487.27|14487.27|14487.27|0
1642764270000|2022-01-21 11:24:30|14488.31|14488.31|14488.31|14488.31|14488.31|14488.31|14488.31|14488.31|0
1642764290000|2022-01-21 11:24:50|14491.08|14491.08|14499.05|14499.05|14499.05|14499.05|14491.08|14491.08|0
1642764300000|2022-01-21 11:25:00|14497.66|14497.66|14496.97|14496.97|14497.66|14497.66|14496.97|14496.97|0
1642764310000|2022-01-21 11:25:10|14496.28|14496.28|14496.28|14496.28|14496.28|14496.28|14496.28|14496.28|0
1642764320000|2022-01-21 11:25:20|14497.48|14497.48|14497.48|14497.48|14497.48|14497.48|14497.48|14497.48|0
1642764350000|2022-01-21 11:25:50|14501.4|14501.4|14501.4|14501.4|14501.4|14501.4|14501.4|14501.4|0
1642764360000|2022-01-21 11:26:00|14500.71|14500.71|14502.09|14502.09|14502.09|14502.09|14500.71|14500.71|0
1642764460000|2022-01-21 11:27:40|14501.28|14501.28|14501.28|14501.28|14501.28|14501.28|14501.28|14501.28|0
1642764480000|2022-01-21 11:28:00|14493.43|14493.43|14492.04|14492.04|14493.43|14493.43|14492.04|14492.04|0
1642764520000|2022-01-21 11:28:40|14495.97|14495.97|14495.97|14495.97|14495.97|14495.97|14495.97|14495.97|0
1642764540000|2022-01-21 11:29:00|14498.04|14498.04|14498.04|14498.04|14498.04|14498.04|14498.04|14498.04|0
1642764620000|2022-01-21 11:30:20|14496.66|14496.66|14496.66|14496.66|14496.66|14496.66|14496.66|14496.66|0
1642764630000|2022-01-21 11:30:30|14496.25|14496.25|14496.25|14496.25|14496.25|14496.25|14496.25|14496.25|0
1642764660000|2022-01-21 11:31:00|14498.21|14498.21|14497.52|14497.52|14498.21|14498.21|14497.52|14497.52|0
1642764670000|2022-01-21 11:31:10|14497.11|14497.11|14497.11|14497.11|14497.11|14497.11|14497.11|14497.11|0
1642764680000|2022-01-21 11:31:20|14495.15|14495.15|14495.15|14495.15|14495.15|14495.15|14495.15|14495.15|0
1642764690000|2022-01-21 11:31:30|14495.97|14495.97|14495.97|14495.97|14495.97|14495.97|14495.97|14495.97|0
1642764840000|2022-01-21 11:34:00|14499.17|14499.17|14499.17|14499.17|14499.17|14499.17|14499.17|14499.17|0
1642764940000|2022-01-21 11:35:40|14497.2|14497.2|14497.2|14497.2|14497.2|14497.2|14497.2|14497.2|0
1642764950000|2022-01-21 11:35:50|14495.24|14495.24|14495.24|14495.24|14495.24|14495.24|14495.24|14495.24|0
1642764980000|2022-01-21 11:36:20|14499.17|14499.17|14499.17|14499.17|14499.17|14499.17|14499.17|14499.17|0
1642765000000|2022-01-21 11:36:40|14499.57|14499.57|14498.83|14498.83|14499.57|14499.57|14497.44|14497.44|0
1642765010000|2022-01-21 11:36:50|14499.52|14499.52|14499.52|14499.52|14499.52|14499.52|14499.52|14499.52|0
1642765110000|2022-01-21 11:38:30|14501.48|14501.48|14505.41|14505.41|14505.41|14505.41|14501.48|14501.48|0
1642765200000|2022-01-21 11:40:00|14501.48|14501.48|14501.48|14501.48|14501.48|14501.48|14501.48|14501.48|0
1642765220000|2022-01-21 11:40:20|14497.56|14497.56|14497.56|14497.56|14497.56|14497.56|14497.56|14497.56|0
1642765240000|2022-01-21 11:40:40|14499.52|14499.52|14499.52|14499.52|14499.52|14499.52|14499.52|14499.52|0
1642765280000|2022-01-21 11:41:20|14498.83|14498.83|14498.83|14498.83|14498.83|14498.83|14498.42|14498.42|0
1642765380000|2022-01-21 11:43:00|14494.9|14494.9|14494.9|14494.9|14494.9|14494.9|14494.9|14494.9|0
1642765400000|2022-01-21 11:43:20|14494.48|14494.48|14494.48|14494.48|14494.48|14494.48|14494.48|14494.48|0
1642765410000|2022-01-21 11:43:30|14493.79|14493.79|14493.79|14493.79|14493.79|14493.79|14493.79|14493.79|0
1642765430000|2022-01-21 11:43:50|14495.39|14495.39|14495.39|14495.39|14495.39|14495.39|14495.39|14495.39|0
1642765460000|2022-01-21 11:44:20|14494.86|14494.86|14494.86|14494.86|14494.86|14494.86|14494.86|14494.86|0
1642765470000|2022-01-21 11:44:30|14495.92|14495.92|14499.85|14499.85|14499.85|14499.85|14495.92|14495.92|0
1642765530000|2022-01-21 11:45:30|14498.65|14498.65|14496.69|14496.69|14498.65|14498.65|14494.72|14494.72|0
1642765570000|2022-01-21 11:46:10|14495.3|14495.3|14496|14496|14496|14496|14495.3|14495.3|0
1642765580000|2022-01-21 11:46:20|14495.3|14495.3|14495.3|14495.3|14495.3|14495.3|14495.3|14495.3|0
1642765620000|2022-01-21 11:47:00|14487.45|14487.45|14487.45|14487.45|14487.45|14487.45|14487.45|14487.45|0
1642765650000|2022-01-21 11:47:30|14486.25|14486.25|14484.12|14484.12|14486.25|14486.25|14484.12|14484.12|0
1642765660000|2022-01-21 11:47:40|14482.16|14482.16|14482.16|14482.16|14482.16|14482.16|14482.16|14482.16|0
1642765680000|2022-01-21 11:48:00|14481.47|14481.47|14480.77|14480.77|14481.47|14481.47|14480.77|14480.77|0
1642765690000|2022-01-21 11:48:10|14480.08|14480.08|14480.08|14480.08|14480.08|14480.08|14480.08|14480.08|0
1642765700000|2022-01-21 11:48:20|14479.55|14479.55|14479.55|14479.55|14479.55|14479.55|14479.55|14479.55|0
1642765740000|2022-01-21 11:49:00|14478.86|14478.86|14478.86|14478.86|14478.86|14478.86|14478.86|14478.86|0
1642765820000|2022-01-21 11:50:20|14474.93|14474.93|14474.93|14474.93|14474.93|14474.93|14474.93|14474.93|0
1642765930000|2022-01-21 11:52:10|14474.24|14474.24|14474.24|14474.24|14474.24|14474.24|14474.24|14474.24|0
1642765940000|2022-01-21 11:52:20|14470.31|14470.31|14470.31|14470.31|14470.31|14470.31|14470.31|14470.31|0
1642765950000|2022-01-21 11:52:30|14468.68|14468.68|14468.68|14468.68|14468.68|14468.68|14468.68|14468.68|0
1642765980000|2022-01-21 11:53:00|14472.83|14472.83|14474.22|14474.22|14474.56|14474.56|14472.83|14472.83|0
1642765990000|2022-01-21 11:53:10|14473.52|14473.52|14479.41|14479.41|14479.41|14479.41|14473.52|14473.52|0
1642766000000|2022-01-21 11:53:20|14478.72|14478.72|14478.72|14478.72|14478.72|14478.72|14478.72|14478.72|0
1642766030000|2022-01-21 11:53:50|14476.32|14476.32|14476.32|14476.32|14476.32|14476.32|14476.32|14476.32|0
1642766080000|2022-01-21 11:54:40|14474.36|14474.36|14474.36|14474.36|14474.36|14474.36|14474.36|14474.36|0
1642766120000|2022-01-21 11:55:20|14478.29|14478.29|14478.29|14478.29|14478.29|14478.29|14478.29|14478.29|0
1642766130000|2022-01-21 11:55:30|14480.36|14480.36|14480.36|14480.36|14480.36|14480.36|14480.36|14480.36|0
1642766140000|2022-01-21 11:55:40|14481.2|14481.2|14481.62|14481.62|14481.62|14481.62|14481.2|14481.2|0
1642766180000|2022-01-21 11:56:20|14481.08|14481.08|14481.08|14481.08|14481.08|14481.08|14481.08|14481.08|0
1642766220000|2022-01-21 11:57:00|14482.68|14482.68|14482.68|14482.68|14482.68|14482.68|14482.68|14482.68|0
1642766250000|2022-01-21 11:57:30|14480.72|14480.72|14480.72|14480.72|14480.72|14480.72|14480.72|14480.72|0
1642766290000|2022-01-21 11:58:10|14480.31|14480.31|14480.31|14480.31|14480.31|14480.31|14480.31|14480.31|0
1642766300000|2022-01-21 11:58:20|14482.28|14482.28|14482.28|14482.28|14482.28|14482.28|14482.28|14482.28|0
1642766320000|2022-01-21 11:58:40|14484.35|14484.35|14484.35|14484.35|14484.35|14484.35|14484.35|14484.35|0
1642766340000|2022-01-21 11:59:00|14483.94|14483.94|14482.15|14482.15|14483.94|14483.94|14482.15|14482.15|0
1642766390000|2022-01-21 11:59:50|14483.38|14483.38|14480.72|14480.72|14483.38|14483.38|14480.72|14480.72|0
1642766430000|2022-01-21 12:00:30|14478.76|14478.76|14478.76|14478.76|14478.76|14478.76|14478.76|14478.76|0
1642766440000|2022-01-21 12:00:40|14480.72|14480.72|14480.72|14480.72|14480.72|14480.72|14480.72|14480.72|0
1642766470000|2022-01-21 12:01:10|14476.79|14476.79|14476.79|14476.79|14476.79|14476.79|14476.79|14476.79|0
1642766480000|2022-01-21 12:01:20|14480.72|14480.72|14480.72|14480.72|14480.72|14480.72|14480.72|14480.72|0
1642766510000|2022-01-21 12:01:50|14476.79|14476.79|14476.79|14476.79|14476.79|14476.79|14476.79|14476.79|0
1642766520000|2022-01-21 12:02:00|14474.4|14474.4|14473.01|14473.01|14474.4|14474.4|14473.01|14473.01|0
1642766550000|2022-01-21 12:02:30|14471.05|14471.05|14471.05|14471.05|14471.05|14471.05|14471.05|14471.05|0
1642766620000|2022-01-21 12:03:40|14470.64|14470.64|14470.64|14470.64|14470.64|14470.64|14470.64|14470.64|0
1642766630000|2022-01-21 12:03:50|14468.68|14468.68|14462.93|14462.93|14468.68|14468.68|14462.93|14462.93|0
1642766640000|2022-01-21 12:04:00|14463.34|14463.34|14462.17|14462.17|14464.94|14464.94|14462.17|14462.17|0
1642766650000|2022-01-21 12:04:10|14465.63|14465.63|14469.09|14469.09|14469.09|14469.09|14463.55|14463.55|0
1642766660000|2022-01-21 12:04:20|14469.78|14469.78|14469.78|14469.78|14469.78|14469.78|14469.78|14469.78|0
1642766670000|2022-01-21 12:04:30|14470.47|14470.47|14471.16|14471.16|14471.16|14471.16|14470.47|14470.47|0
1642766680000|2022-01-21 12:04:40|14471.86|14471.86|14471.86|14471.86|14471.86|14471.86|14471.86|14471.86|0
1642766690000|2022-01-21 12:04:50|14472.55|14472.55|14470.95|14470.95|14472.55|14472.55|14470.95|14470.95|0
1642766710000|2022-01-21 12:05:10|14469.57|14469.57|14469.57|14469.57|14469.57|14469.57|14468.18|14468.18|0
1642766720000|2022-01-21 12:05:20|14467.6|14467.6|14467.6|14467.6|14467.6|14467.6|14467.6|14467.6|0
1642766750000|2022-01-21 12:05:50|14469.2|14469.2|14468.14|14468.14|14469.2|14469.2|14468.14|14468.14|0
1642766760000|2022-01-21 12:06:00|14467.44|14467.44|14467.44|14467.44|14467.44|14467.44|14467.44|14467.44|0
1642766790000|2022-01-21 12:06:30|14466.75|14466.75|14466.75|14466.75|14466.75|14466.75|14466.75|14466.75|0
1642766800000|2022-01-21 12:06:40|14466.06|14466.06|14466.59|14466.59|14466.59|14466.59|14466.06|14466.06|0
1642766830000|2022-01-21 12:07:10|14464.63|14464.63|14464.63|14464.63|14464.63|14464.63|14464.63|14464.63|0
1642766840000|2022-01-21 12:07:20|14463.79|14463.79|14463.79|14463.79|14463.79|14463.79|14463.79|14463.79|0
1642766850000|2022-01-21 12:07:30|14461.83|14461.83|14461.12|14461.12|14463.92|14463.92|14461.12|14461.12|0
1642766860000|2022-01-21 12:07:40|14459.16|14459.16|14451.31|14451.31|14459.16|14459.16|14451.31|14451.31|0
1642766870000|2022-01-21 12:07:50|14450.24|14450.24|14450.24|14450.24|14450.24|14450.24|14450.24|14450.24|0
1642766890000|2022-01-21 12:08:10|14447.47|14447.47|14447.47|14447.47|14447.47|14447.47|14447.47|14447.47|0
1642766910000|2022-01-21 12:08:30|14449.07|14449.07|14449.07|14449.07|14449.07|14449.07|14449.07|14449.07|0
1642766930000|2022-01-21 12:08:50|14448.38|14448.38|14448.5|14448.5|14449.19|14449.19|14448.38|14448.38|0
1642766970000|2022-01-21 12:09:30|14449.57|14449.57|14449.57|14449.57|14449.57|14449.57|14449.57|14449.57|0
1642766980000|2022-01-21 12:09:40|14450.26|14450.26|14449.35|14449.35|14450.95|14450.95|14449.35|14449.35|0
1642767080000|2022-01-21 12:11:20|14450.05|14450.05|14455.89|14455.89|14455.89|14455.89|14450.05|14450.05|0
1642767110000|2022-01-21 12:11:50|14458.66|14458.66|14458.66|14458.66|14458.66|14458.66|14458.66|14458.66|0
1642767180000|2022-01-21 12:13:00|14457.62|14457.62|14458.66|14458.66|14458.66|14458.66|14457.62|14457.62|0
1642767210000|2022-01-21 12:13:30|14462.58|14462.58|14464.55|14464.55|14464.55|14464.55|14462.58|14462.58|0
1642767220000|2022-01-21 12:13:40|14470.44|14470.44|14470.44|14470.44|14470.44|14470.44|14470.44|14470.44|0
1642767260000|2022-01-21 12:14:20|14471.13|14471.13|14471.13|14471.13|14471.13|14471.13|14471.13|14471.13|0
1642767270000|2022-01-21 12:14:30|14469.74|14469.74|14472.33|14472.33|14472.33|14472.33|14469.74|14469.74|0
1642767350000|2022-01-21 12:15:50|14470.94|14470.94|14470.25|14470.25|14470.94|14470.94|14470.25|14470.25|0
1642767360000|2022-01-21 12:16:00|14466.32|14466.32|14466.32|14466.32|14466.32|14466.32|14466.32|14466.32|0
1642767430000|2022-01-21 12:17:10|14465.26|14465.26|14464.72|14464.72|14465.26|14465.26|14464.72|14464.72|0
1642767460000|2022-01-21 12:17:40|14460.8|14460.8|14460.8|14460.8|14460.8|14460.8|14460.8|14460.8|0
1642767520000|2022-01-21 12:18:40|14456.87|14456.87|14456.87|14456.87|14456.87|14456.87|14456.87|14456.87|0
1642767570000|2022-01-21 12:19:30|14459.27|14459.27|14455.67|14455.67|14459.27|14459.27|14455.67|14455.67|0
1642767590000|2022-01-21 12:19:50|14451.75|14451.75|14451.75|14451.75|14451.75|14451.75|14451.75|14451.75|0
1642767600000|2022-01-21 12:20:00|14451.06|14451.06|14451.06|14451.06|14451.06|14451.06|14451.06|14451.06|0
1642767620000|2022-01-21 12:20:20|14450.52|14450.52|14450.52|14450.52|14450.52|14450.52|14450.52|14450.52|0
1642767710000|2022-01-21 12:21:50|14452.49|14452.49|14450.52|14450.52|14452.49|14452.49|14450.52|14450.52|0
1642767740000|2022-01-21 12:22:20|14449.83|14449.83|14449.83|14449.83|14449.83|14449.83|14449.83|14449.83|0
1642767790000|2022-01-21 12:23:10|14451.79|14451.79|14451.79|14451.79|14451.79|14451.79|14451.79|14451.79|0
1642767850000|2022-01-21 12:24:10|14453.87|14453.87|14453.87|14453.87|14453.87|14453.87|14453.87|14453.87|0
1642767900000|2022-01-21 12:25:00|14452.49|14452.49|14452.49|14452.49|14452.49|14452.49|14452.49|14452.49|0
1642767910000|2022-01-21 12:25:10|14451.67|14451.67|14451.67|14451.67|14451.67|14451.67|14451.67|14451.67|0
1642767980000|2022-01-21 12:26:20|14450.98|14450.98|14450.98|14450.98|14450.98|14450.98|14450.98|14450.98|0
1642768000000|2022-01-21 12:26:40|14452.36|14452.36|14451.09|14451.09|14453.05|14453.05|14451.09|14451.09|0
1642768030000|2022-01-21 12:27:10|14448.69|14448.69|14445.1|14445.1|14448.69|14448.69|14442.7|14442.7|0
1642768050000|2022-01-21 12:27:30|14446.3|14446.3|14446.3|14446.3|14446.3|14446.3|14446.3|14446.3|0
1642768140000|2022-01-21 12:29:00|14447.5|14447.5|14447.5|14447.5|14447.5|14447.5|14447.5|14447.5|0
1642768150000|2022-01-21 12:29:10|14446.8|14446.8|14446.8|14446.8|14446.8|14446.8|14446.8|14446.8|0
1642768170000|2022-01-21 12:29:30|14445.61|14445.61|14445.61|14445.61|14445.61|14445.61|14445.61|14445.61|0
1642768190000|2022-01-21 12:29:50|14447.57|14447.57|14447.57|14447.57|14447.57|14447.57|14447.57|14447.57|0
1642768200000|2022-01-21 12:30:00|14446.18|14446.18|14446.88|14446.88|14446.88|14446.88|14445.49|14445.49|0
1642768210000|2022-01-21 12:30:10|14447.57|14447.57|14447.57|14447.57|14447.57|14447.57|14447.57|14447.57|0
1642768220000|2022-01-21 12:30:20|14447.16|14447.16|14447.16|14447.16|14447.16|14447.16|14447.16|14447.16|0
1642768230000|2022-01-21 12:30:30|14441.27|14441.27|14441.27|14441.27|14441.27|14441.27|14441.27|14441.27|0
1642768250000|2022-01-21 12:30:50|14443.23|14443.23|14442.04|14442.04|14443.23|14443.23|14442.04|14442.04|0
1642768260000|2022-01-21 12:31:00|14441.34|14441.34|14441.34|14441.34|14441.34|14441.34|14441.34|14441.34|0
1642768280000|2022-01-21 12:31:20|14442.04|14442.04|14442.04|14442.04|14442.04|14442.04|14442.04|14442.04|0
1642768320000|2022-01-21 12:32:00|14440.07|14440.07|14438.69|14438.69|14440.07|14440.07|14438.69|14438.69|0
1642768340000|2022-01-21 12:32:20|14441.09|14441.09|14441.09|14441.09|14441.09|14441.09|14441.09|14441.09|0
1642768390000|2022-01-21 12:33:10|14445.01|14445.01|14443.05|14443.05|14445.01|14445.01|14443.05|14443.05|0
1642768400000|2022-01-21 12:33:20|14444.27|14444.27|14444.27|14444.27|14444.27|14444.27|14444.27|14444.27|0
1642768410000|2022-01-21 12:33:30|14442.31|14442.31|14442.31|14442.31|14442.31|14442.31|14442.31|14442.31|0
1642768420000|2022-01-21 12:33:40|14441.96|14441.96|14442.31|14442.31|14442.31|14442.31|14441.96|14441.96|0
1642768430000|2022-01-21 12:33:50|14443|14443|14441.96|14441.96|14443|14443|14441.96|14441.96|0
1642768490000|2022-01-21 12:34:50|14438.04|14438.04|14438.04|14438.04|14438.04|14438.04|14438.04|14438.04|0
1642768500000|2022-01-21 12:35:00|14447.85|14447.85|14445.89|14445.89|14447.85|14447.85|14445.89|14445.89|0
1642768510000|2022-01-21 12:35:10|14447.85|14447.85|14455.98|14455.98|14455.98|14455.98|14447.85|14447.85|0
1642768520000|2022-01-21 12:35:20|14456.67|14456.67|14456.67|14456.67|14456.67|14456.67|14456.67|14456.67|0
1642768530000|2022-01-21 12:35:30|14458.75|14458.75|14458.75|14458.75|14458.75|14458.75|14458.75|14458.75|0
1642768540000|2022-01-21 12:35:40|14458.06|14458.06|14458.06|14458.06|14458.06|14458.06|14458.06|14458.06|0
1642768580000|2022-01-21 12:36:20|14458.89|14458.89|14460.19|14460.19|14460.19|14460.19|14458.89|14458.89|0
1642768610000|2022-01-21 12:36:50|14459.5|14459.5|14459.5|14459.5|14459.5|14459.5|14459.5|14459.5|0
1642768640000|2022-01-21 12:37:20|14457.54|14457.54|14453.61|14453.61|14457.54|14457.54|14453.61|14453.61|0
1642768700000|2022-01-21 12:38:20|14454.87|14454.87|14454.87|14454.87|14454.87|14454.87|14454.87|14454.87|0
1642768710000|2022-01-21 12:38:30|14454.17|14454.17|14454.17|14454.17|14454.17|14454.17|14454.17|14454.17|0
1642768740000|2022-01-21 12:39:00|14453.48|14453.48|14453.48|14453.48|14453.48|14453.48|14453.48|14453.48|0
1642768840000|2022-01-21 12:40:40|14447.59|14447.59|14447.59|14447.59|14447.59|14447.59|14447.59|14447.59|0
1642768910000|2022-01-21 12:41:50|14448.79|14448.79|14448.79|14448.79|14448.79|14448.79|14448.79|14448.79|0
1642768930000|2022-01-21 12:42:10|14446.83|14446.83|14446.83|14446.83|14446.83|14446.83|14446.83|14446.83|0
1642769020000|2022-01-21 12:43:40|14444.87|14444.87|14444.87|14444.87|14444.87|14444.87|14444.87|14444.87|0
1642769090000|2022-01-21 12:44:50|14442.47|14442.47|14442.47|14442.47|14442.47|14442.47|14442.47|14442.47|0
1642769120000|2022-01-21 12:45:20|14443|14443|14443|14443|14443|14443|14443|14443|0
1642769130000|2022-01-21 12:45:30|14442.47|14442.47|14443|14443|14443|14443|14442.47|14442.47|0
1642769150000|2022-01-21 12:45:50|14444.39|14444.39|14442.42|14442.42|14444.39|14444.39|14442.42|14442.42|0
1642769160000|2022-01-21 12:46:00|14443.81|14443.81|14443.81|14443.81|14443.81|14443.81|14443.81|14443.81|0
1642769170000|2022-01-21 12:46:10|14445.77|14445.77|14446.18|14446.18|14446.18|14446.18|14445.77|14445.77|0
1642769190000|2022-01-21 12:46:30|14444.22|14444.22|14444.22|14444.22|14444.22|14444.22|14444.22|14444.22|0
1642769200000|2022-01-21 12:46:40|14442.25|14442.25|14442.25|14442.25|14442.25|14442.25|14442.25|14442.25|0
1642769210000|2022-01-21 12:46:50|14440.18|14440.18|14439.48|14439.48|14440.18|14440.18|14439.48|14439.48|0
1642769220000|2022-01-21 12:47:00|14437.09|14437.09|14437.09|14437.09|14437.09|14437.09|14437.09|14437.09|0
1642769240000|2022-01-21 12:47:20|14433.16|14433.16|14433.16|14433.16|14433.16|14433.16|14433.16|14433.16|0
1642769260000|2022-01-21 12:47:40|14435.13|14435.13|14435.13|14435.13|14435.13|14435.13|14435.13|14435.13|0
1642769290000|2022-01-21 12:48:10|14433.05|14433.05|14433.05|14433.05|14433.05|14433.05|14433.05|14433.05|0
1642769330000|2022-01-21 12:48:50|14432.52|14432.52|14432.52|14432.52|14432.52|14432.52|14432.52|14432.52|0
1642769340000|2022-01-21 12:49:00|14431.13|14431.13|14431.13|14431.13|14431.13|14431.13|14431.13|14431.13|0
1642769410000|2022-01-21 12:50:10|14423.28|14423.28|14423.28|14423.28|14423.28|14423.28|14423.28|14423.28|0
1642769420000|2022-01-21 12:50:20|14425.24|14425.24|14425.24|14425.24|14425.24|14425.24|14425.24|14425.24|0
1642769430000|2022-01-21 12:50:30|14427.21|14427.21|14427.21|14427.21|14427.21|14427.21|14427.21|14427.21|0
1642769450000|2022-01-21 12:50:50|14429.28|14429.28|14429.28|14429.28|14429.28|14429.28|14429.28|14429.28|0
1642769460000|2022-01-21 12:51:00|14433.21|14433.21|14433.21|14433.21|14433.21|14433.21|14433.21|14433.21|0
1642769470000|2022-01-21 12:51:10|14435.17|14435.17|14439.1|14439.1|14439.1|14439.1|14435.17|14435.17|0
1642769480000|2022-01-21 12:51:20|14437.13|14437.13|14437.13|14437.13|14437.13|14437.13|14437.13|14437.13|0
1642769510000|2022-01-21 12:51:50|14439.1|14439.1|14439.1|14439.1|14439.1|14439.1|14439.1|14439.1|0
1642769570000|2022-01-21 12:52:50|14437.71|14437.71|14437.71|14437.71|14437.71|14437.71|14437.71|14437.71|0
1642769600000|2022-01-21 12:53:20|14441.64|14441.64|14441.64|14441.64|14441.64|14441.64|14441.64|14441.64|0
1642769610000|2022-01-21 12:53:30|14443.6|14443.6|14439.68|14439.68|14443.6|14443.6|14439.68|14439.68|0
1642769620000|2022-01-21 12:53:40|14443.6|14443.6|14443.6|14443.6|14443.6|14443.6|14443.6|14443.6|0
1642769640000|2022-01-21 12:54:00|14437.71|14437.71|14437.71|14437.71|14437.71|14437.71|14437.71|14437.71|0
1642769650000|2022-01-21 12:54:10|14435.75|14435.75|14437.71|14437.71|14437.71|14437.71|14435.75|14435.75|0
1642769700000|2022-01-21 12:55:00|14437.02|14437.02|14437.02|14437.02|14437.02|14437.02|14437.02|14437.02|0
1642769710000|2022-01-21 12:55:10|14433.09|14433.09|14433.09|14433.09|14433.09|14433.09|14433.09|14433.09|0
1642769730000|2022-01-21 12:55:30|14431.13|14431.13|14431.66|14431.66|14431.66|14431.66|14431.13|14431.13|0
1642769740000|2022-01-21 12:55:40|14431.13|14431.13|14425.24|14425.24|14431.13|14431.13|14425.24|14425.24|0
1642769760000|2022-01-21 12:56:00|14431.13|14431.13|14431.13|14431.13|14435.06|14435.06|14431.13|14431.13|0
1642769790000|2022-01-21 12:56:30|14431.82|14431.82|14431.82|14431.82|14431.82|14431.82|14431.82|14431.82|0
1642769800000|2022-01-21 12:56:40|14435.75|14435.75|14436.44|14436.44|14436.44|14436.44|14435.06|14435.06|0
1642769810000|2022-01-21 12:56:50|14437.83|14437.83|14437.83|14437.83|14437.83|14437.83|14437.83|14437.83|0
1642769820000|2022-01-21 12:57:00|14438.52|14438.52|14440.48|14440.48|14440.48|14440.48|14438.52|14438.52|0
1642769830000|2022-01-21 12:57:10|14442.44|14442.44|14440.48|14440.48|14442.44|14442.44|14440.48|14440.48|0
1642769840000|2022-01-21 12:57:20|14448.33|14448.33|14445.1|14445.1|14448.33|14448.33|14444.41|14444.41|0
1642769850000|2022-01-21 12:57:30|14445.79|14445.79|14445.79|14445.79|14445.79|14445.79|14445.79|14445.79|0
1642769860000|2022-01-21 12:57:40|14445.1|14445.1|14446.48|14446.48|14446.48|14446.48|14445.1|14445.1|0
1642769870000|2022-01-21 12:57:50|14445.79|14445.79|14447.18|14447.18|14447.18|14447.18|14445.79|14445.79|0
1642769880000|2022-01-21 12:58:00|14445.1|14445.1|14445.1|14445.1|14445.1|14445.1|14445.1|14445.1|0
1642769890000|2022-01-21 12:58:10|14445.79|14445.79|14445.79|14445.79|14445.79|14445.79|14445.79|14445.79|0
1642769910000|2022-01-21 12:58:30|14444.41|14444.41|14444.41|14444.41|14444.41|14444.41|14444.41|14444.41|0
1642769920000|2022-01-21 12:58:40|14443.72|14443.72|14443.72|14443.72|14443.72|14443.72|14443.72|14443.72|0
1642769980000|2022-01-21 12:59:40|14444.91|14444.91|14444.91|14444.91|14444.91|14444.91|14444.91|14444.91|0
1642769990000|2022-01-21 12:59:50|14440.99|14440.99|14438.33|14438.33|14440.99|14440.99|14438.33|14438.33|0
1642770030000|2022-01-21 13:00:30|14437.92|14437.92|14437.92|14437.92|14437.92|14437.92|14437.92|14437.92|0
1642770070000|2022-01-21 13:01:10|14434|14434|14432.03|14432.03|14434|14434|14432.03|14432.03|0
1642770100000|2022-01-21 13:01:40|14434|14434|14432.03|14432.03|14434|14434|14432.03|14432.03|0
1642770140000|2022-01-21 13:02:20|14434|14434|14437.92|14437.92|14437.92|14437.92|14432.03|14432.03|0
1642770170000|2022-01-21 13:02:50|14432.03|14432.03|14432.03|14432.03|14432.03|14432.03|14432.03|14432.03|0
1642770200000|2022-01-21 13:03:20|14430.65|14430.65|14429.45|14429.45|14430.65|14430.65|14429.45|14429.45|0
1642770230000|2022-01-21 13:03:50|14427.49|14427.49|14427.49|14427.49|14427.49|14427.49|14427.49|14427.49|0
1642770240000|2022-01-21 13:04:00|14425.53|14425.53|14425.53|14425.53|14425.53|14425.53|14425.53|14425.53|0
1642770280000|2022-01-21 13:04:40|14429.45|14429.45|14429.45|14429.45|14429.45|14429.45|14429.45|14429.45|0
1642770350000|2022-01-21 13:05:50|14431.42|14431.42|14431.42|14431.42|14431.42|14431.42|14431.42|14431.42|0
1642770360000|2022-01-21 13:06:00|14429.45|14429.45|14429.45|14429.45|14429.45|14429.45|14429.45|14429.45|0
1642770390000|2022-01-21 13:06:30|14430.65|14430.65|14430.65|14430.65|14430.65|14430.65|14430.65|14430.65|0
1642770420000|2022-01-21 13:07:00|14432.61|14432.61|14432.61|14432.61|14432.61|14432.61|14432.61|14432.61|0
1642770430000|2022-01-21 13:07:10|14433.31|14433.31|14433.31|14433.31|14433.31|14433.31|14433.31|14433.31|0
1642770470000|2022-01-21 13:07:50|14434|14434|14436.07|14436.07|14436.07|14436.07|14434|14434|0
1642770490000|2022-01-21 13:08:10|14435.38|14435.38|14433.42|14433.42|14435.38|14435.38|14433.42|14433.42|0
1642770580000|2022-01-21 13:09:40|14432.73|14432.73|14432.73|14432.73|14432.73|14432.73|14432.73|14432.73|0
1642770600000|2022-01-21 13:10:00|14434.69|14434.69|14428.8|14428.8|14434.69|14434.69|14428.8|14428.8|0
1642770750000|2022-01-21 13:12:30|14427.58|14427.58|14427.58|14427.58|14427.58|14427.58|14427.58|14427.58|0
1642770770000|2022-01-21 13:12:50|14426.88|14426.88|14426.88|14426.88|14426.88|14426.88|14426.88|14426.88|0
1642770780000|2022-01-21 13:13:00|14426.19|14426.19|14426.88|14426.88|14426.88|14426.88|14426.19|14426.19|0
1642770790000|2022-01-21 13:13:10|14426.48|14426.48|14426.48|14426.48|14426.48|14426.48|14426.48|14426.48|0
1642770810000|2022-01-21 13:13:30|14425.78|14425.78|14425.09|14425.09|14425.78|14425.78|14425.09|14425.09|0
1642770820000|2022-01-21 13:13:40|14424.4|14424.4|14424.4|14424.4|14424.4|14424.4|14424.4|14424.4|0
1642770830000|2022-01-21 13:13:50|14425.78|14425.78|14425.78|14425.78|14425.78|14425.78|14425.78|14425.78|0
1642770860000|2022-01-21 13:14:20|14426.19|14426.19|14426.19|14426.19|14426.19|14426.19|14426.19|14426.19|0
1642770900000|2022-01-21 13:15:00|14422.27|14422.27|14422.27|14422.27|14422.27|14422.27|14422.27|14422.27|0
1642770930000|2022-01-21 13:15:30|14420.19|14420.19|14420.19|14420.19|14420.19|14420.19|14420.19|14420.19|0
1642770990000|2022-01-21 13:16:30|14418.23|14418.23|14420.19|14420.19|14420.19|14420.19|14418.23|14418.23|0
1642771000000|2022-01-21 13:16:40|14418.23|14418.23|14414.04|14414.04|14418.23|14418.23|14414.04|14414.04|0
1642771030000|2022-01-21 13:17:10|14414.57|14414.57|14414.57|14414.57|14414.57|14414.57|14414.57|14414.57|0
1642771050000|2022-01-21 13:17:30|14416.53|14416.53|14416.53|14416.53|14416.53|14416.53|14416.53|14416.53|0
1642771080000|2022-01-21 13:18:00|14413.07|14413.07|14413.07|14413.07|14413.07|14413.07|14413.07|14413.07|0
1642771090000|2022-01-21 13:18:10|14417|14417|14417|14417|14417|14417|14417|14417|0
1642771130000|2022-01-21 13:18:50|14417.41|14417.41|14418.95|14418.95|14419.48|14419.48|14417.41|14417.41|0
1642771190000|2022-01-21 13:19:50|14417.57|14417.57|14417.57|14417.57|14417.57|14417.57|14417.57|14417.57|0
1642771200000|2022-01-21 13:20:00|14415.6|14415.6|14415.6|14415.6|14415.6|14415.6|14415.6|14415.6|0
1642771220000|2022-01-21 13:20:20|14416.01|14416.01|14416.01|14416.01|14416.01|14416.01|14416.01|14416.01|0
1642771230000|2022-01-21 13:20:30|14417.08|14417.08|14417.08|14417.08|14417.08|14417.08|14417.08|14417.08|0
1642771310000|2022-01-21 13:21:50|14415.11|14415.11|14415.11|14415.11|14415.11|14415.11|14415.11|14415.11|0
1642771320000|2022-01-21 13:22:00|14415.53|14415.53|14415.53|14415.53|14415.53|14415.53|14415.53|14415.53|0
1642771330000|2022-01-21 13:22:10|14413.46|14413.46|14413.46|14413.46|14413.46|14413.46|14413.46|14413.46|0
1642771340000|2022-01-21 13:22:20|14411.86|14411.86|14412.39|14412.39|14412.39|14412.39|14411.86|14411.86|0
1642771380000|2022-01-21 13:23:00|14413.59|14413.59|14413.59|14413.59|14413.59|14413.59|14413.59|14413.59|0
1642771460000|2022-01-21 13:24:20|14415.55|14415.55|14415.55|14415.55|14415.55|14415.55|14415.55|14415.55|0
1642771480000|2022-01-21 13:24:40|14411.63|14411.63|14411.63|14411.63|14411.63|14411.63|14411.63|14411.63|0
1642771490000|2022-01-21 13:24:50|14415.55|14415.55|14415.55|14415.55|14415.55|14415.55|14415.55|14415.55|0
1642771500000|2022-01-21 13:25:00|14414.86|14414.86|14414.86|14414.86|14414.86|14414.86|14414.86|14414.86|0
1642771510000|2022-01-21 13:25:10|14416.08|14416.08|14416.49|14416.49|14416.49|14416.49|14416.08|14416.08|0
1642771540000|2022-01-21 13:25:40|14417.88|14417.88|14416.49|14416.49|14417.88|14417.88|14416.49|14416.49|0
1642771610000|2022-01-21 13:26:50|14415.8|14415.8|14415.8|14415.8|14415.8|14415.8|14415.8|14415.8|0
1642771680000|2022-01-21 13:28:00|14413.84|14413.84|14413.84|14413.84|14413.84|14413.84|14413.84|14413.84|0
1642771720000|2022-01-21 13:28:40|14415.8|14415.8|14415.8|14415.8|14415.8|14415.8|14415.8|14415.8|0
1642771740000|2022-01-21 13:29:00|14414.6|14414.6|14416.24|14416.24|14416.24|14416.24|14414.6|14414.6|0
1642771780000|2022-01-21 13:29:40|14417.62|14417.62|14417.62|14417.62|14417.62|14417.62|14417.62|14417.62|0
1642771790000|2022-01-21 13:29:50|14419.58|14419.58|14417.62|14417.62|14419.58|14419.58|14417.62|14417.62|0
1642771800000|2022-01-21 13:30:00|14415.66|14415.66|14417.62|14417.62|14417.62|14417.62|14415.66|14415.66|0
1642771820000|2022-01-21 13:30:20|14415.66|14415.66|14415.66|14415.66|14415.66|14415.66|14415.66|14415.66|0
1642771840000|2022-01-21 13:30:40|14413.69|14413.69|14411.73|14411.73|14413.69|14413.69|14411.73|14411.73|0
1642771860000|2022-01-21 13:31:00|14411.2|14411.2|14411.2|14411.2|14411.2|14411.2|14411.2|14411.2|0
1642771890000|2022-01-21 13:31:30|14409.23|14409.23|14409.23|14409.23|14409.23|14409.23|14409.23|14409.23|0
1642771930000|2022-01-21 13:32:10|14409.65|14409.65|14409.65|14409.65|14409.65|14409.65|14409.65|14409.65|0
1642771980000|2022-01-21 13:33:00|14410.07|14410.07|14408.11|14408.11|14410.07|14410.07|14408.11|14408.11|0
1642771990000|2022-01-21 13:33:10|14406.14|14406.14|14406.14|14406.14|14406.14|14406.14|14406.14|14406.14|0
1642772070000|2022-01-21 13:34:30|14404.18|14404.18|14402.8|14402.8|14404.18|14404.18|14402.1|14402.1|0
1642772090000|2022-01-21 13:34:50|14401.6|14401.6|14400.4|14400.4|14401.6|14401.6|14400.4|14400.4|0
1642772100000|2022-01-21 13:35:00|14398.44|14398.44|14396.47|14396.47|14398.44|14398.44|14396.47|14396.47|0
1642772180000|2022-01-21 13:36:20|14397.54|14397.54|14397.54|14397.54|14397.54|14397.54|14397.54|14397.54|0
1642772210000|2022-01-21 13:36:50|14399.62|14399.62|14399.62|14399.62|14399.62|14399.62|14399.62|14399.62|0
1642772230000|2022-01-21 13:37:10|14403.77|14403.77|14401|14401|14403.77|14403.77|14401|14401|0
1642772240000|2022-01-21 13:37:20|14399.62|14399.62|14399.62|14399.62|14399.62|14399.62|14399.62|14399.62|0
1642772350000|2022-01-21 13:39:10|14401.58|14401.58|14401.58|14401.58|14401.58|14401.58|14401.58|14401.58|0
1642772360000|2022-01-21 13:39:20|14402.78|14402.78|14402.78|14402.78|14402.78|14402.78|14402.78|14402.78|0
1642772400000|2022-01-21 13:40:00|14400.82|14400.82|14400.82|14400.82|14400.82|14400.82|14400.82|14400.82|0
1642772420000|2022-01-21 13:40:20|14398.85|14398.85|14398.85|14398.85|14398.85|14398.85|14398.85|14398.85|0
1642772440000|2022-01-21 13:40:40|14396.89|14396.89|14398.85|14398.85|14398.85|14398.85|14396.89|14396.89|0
1642772480000|2022-01-21 13:41:20|14400.82|14400.82|14400.82|14400.82|14400.82|14400.82|14400.82|14400.82|0
1642772500000|2022-01-21 13:41:40|14396.89|14396.89|14396.89|14396.89|14396.89|14396.89|14396.89|14396.89|0
1642772510000|2022-01-21 13:41:50|14394.49|14394.49|14394.49|14394.49|14394.49|14394.49|14394.49|14394.49|0
1642772520000|2022-01-21 13:42:00|14394.08|14394.08|14394.08|14394.08|14394.08|14394.08|14394.08|14394.08|0
1642772530000|2022-01-21 13:42:10|14393.39|14393.39|14393.39|14393.39|14393.39|14393.39|14393.39|14393.39|0
1642772560000|2022-01-21 13:42:40|14394.08|14394.08|14383.36|14383.36|14394.78|14394.78|14383.36|14383.36|0
1642772570000|2022-01-21 13:42:50|14383.78|14383.78|14383.78|14383.78|14383.78|14383.78|14383.78|14383.78|0
1642772580000|2022-01-21 13:43:00|14381.82|14381.82|14379.85|14379.85|14381.82|14381.82|14379.85|14379.85|0
1642772590000|2022-01-21 13:43:10|14377.89|14377.89|14377.89|14377.89|14379.85|14379.85|14377.89|14377.89|0
1642772640000|2022-01-21 13:44:00|14381.82|14381.82|14383.78|14383.78|14383.78|14383.78|14381.82|14381.82|0
1642772650000|2022-01-21 13:44:10|14383.09|14383.09|14382.4|14382.4|14383.09|14383.09|14382.4|14382.4|0
1642772710000|2022-01-21 13:45:10|14381.7|14381.7|14381.7|14381.7|14381.7|14381.7|14381.7|14381.7|0
1642772720000|2022-01-21 13:45:20|14380.51|14380.51|14380.51|14380.51|14380.51|14380.51|14380.51|14380.51|0
1642772760000|2022-01-21 13:46:00|14381.57|14381.57|14381.57|14381.57|14381.57|14381.57|14381.57|14381.57|0
1642772770000|2022-01-21 13:46:10|14385.5|14385.5|14390.12|14390.12|14390.12|14390.12|14385.5|14385.5|0
1642772800000|2022-01-21 13:46:40|14391.31|14391.31|14391.31|14391.31|14391.31|14391.31|14391.31|14391.31|0
1642772870000|2022-01-21 13:47:50|14393.28|14393.28|14397.2|14397.2|14397.2|14397.2|14393.28|14393.28|0
1642772890000|2022-01-21 13:48:10|14399.17|14399.17|14399.17|14399.17|14399.17|14399.17|14399.17|14399.17|0
1642772910000|2022-01-21 13:48:30|14401.56|14401.56|14401.56|14401.56|14401.56|14401.56|14401.56|14401.56|0
1642773010000|2022-01-21 13:50:10|14400.36|14400.36|14400.36|14400.36|14400.36|14400.36|14400.36|14400.36|0
1642773020000|2022-01-21 13:50:20|14398.4|14398.4|14396.44|14396.44|14398.4|14398.4|14396.44|14396.44|0
1642773110000|2022-01-21 13:51:50|14395.6|14395.6|14395.6|14395.6|14395.6|14395.6|14395.6|14395.6|0
1642773120000|2022-01-21 13:52:00|14397.57|14397.57|14397.57|14397.57|14397.57|14397.57|14397.57|14397.57|0
1642773130000|2022-01-21 13:52:10|14401.49|14401.49|14401.49|14401.49|14401.49|14401.49|14401.49|14401.49|0
1642773160000|2022-01-21 13:52:40|14402.88|14402.88|14404.95|14404.95|14404.95|14404.95|14402.88|14402.88|0
1642773170000|2022-01-21 13:52:50|14405.49|14405.49|14406.02|14406.02|14406.02|14406.02|14405.49|14405.49|0
1642773190000|2022-01-21 13:53:10|14405.2|14405.2|14405.2|14405.2|14405.2|14405.2|14405.2|14405.2|0
1642773270000|2022-01-21 13:54:30|14404.51|14404.51|14405.2|14405.2|14405.2|14405.2|14404.51|14404.51|0
1642773300000|2022-01-21 13:55:00|14403.24|14403.24|14403.24|14403.24|14403.24|14403.24|14403.24|14403.24|0
1642773310000|2022-01-21 13:55:10|14399.31|14399.31|14399.31|14399.31|14399.31|14399.31|14399.31|14399.31|0
1642773330000|2022-01-21 13:55:30|14398.25|14398.25|14398.25|14398.25|14398.25|14398.25|14398.25|14398.25|0
1642773360000|2022-01-21 13:56:00|14402.17|14402.17|14402.17|14402.17|14402.17|14402.17|14402.17|14402.17|0
1642773410000|2022-01-21 13:56:50|14402.86|14402.86|14402.86|14402.86|14402.86|14402.86|14402.86|14402.86|0
1642773420000|2022-01-21 13:57:00|14404.83|14404.83|14404.83|14404.83|14404.83|14404.83|14404.83|14404.83|0
1642773470000|2022-01-21 13:57:50|14406.79|14406.79|14408.75|14408.75|14408.75|14408.75|14406.79|14406.79|0
1642773490000|2022-01-21 13:58:10|14408.35|14408.35|14406.38|14406.38|14408.35|14408.35|14406.38|14406.38|0
1642773500000|2022-01-21 13:58:20|14405.69|14405.69|14405.69|14405.69|14405.69|14405.69|14405.69|14405.69|0
1642773530000|2022-01-21 13:58:50|14406.22|14406.22|14406.22|14406.22|14406.76|14406.76|14406.22|14406.22|0
1642773550000|2022-01-21 13:59:10|14407.61|14407.61|14407.61|14407.61|14407.61|14407.61|14407.61|14407.61|0
1642773570000|2022-01-21 13:59:30|14409.68|14409.68|14409.68|14409.68|14409.68|14409.68|14409.68|14409.68|0
1642773610000|2022-01-21 14:00:10|14408.99|14408.99|14407.03|14407.03|14408.99|14408.99|14407.03|14407.03|0
1642773660000|2022-01-21 14:01:00|14406.34|14406.34|14405.64|14405.64|14406.34|14406.34|14405.64|14405.64|0
1642773670000|2022-01-21 14:01:10|14407.61|14407.61|14407.61|14407.61|14407.61|14407.61|14407.61|14407.61|0
1642773700000|2022-01-21 14:01:40|14405.64|14405.64|14404.95|14404.95|14405.64|14405.64|14404.95|14404.95|0
1642773710000|2022-01-21 14:01:50|14407.35|14407.35|14407.35|14407.35|14407.35|14407.35|14407.35|14407.35|0
1642773720000|2022-01-21 14:02:00|14406.66|14406.66|14404.69|14404.69|14406.66|14406.66|14404.69|14404.69|0
1642773770000|2022-01-21 14:02:50|14404.29|14404.29|14404.29|14404.29|14404.29|14404.29|14404.29|14404.29|0
1642773780000|2022-01-21 14:03:00|14404.82|14404.82|14404.82|14404.82|14404.82|14404.82|14404.82|14404.82|0
1642773810000|2022-01-21 14:03:30|14404.29|14404.29|14404.29|14404.29|14404.29|14404.29|14404.29|14404.29|0
1642773840000|2022-01-21 14:04:00|14402.32|14402.32|14402.32|14402.32|14402.32|14402.32|14402.32|14402.32|0
1642773850000|2022-01-21 14:04:10|14404.29|14404.29|14402.32|14402.32|14404.29|14404.29|14402.32|14402.32|0
1642773870000|2022-01-21 14:04:30|14403.71|14403.71|14403.71|14403.71|14403.71|14403.71|14403.71|14403.71|0
1642773880000|2022-01-21 14:04:40|14402.32|14402.32|14402.32|14402.32|14402.32|14402.32|14402.32|14402.32|0
1642773890000|2022-01-21 14:04:50|14399.93|14399.93|14399.11|14399.11|14399.93|14399.93|14399.11|14399.11|0
1642773920000|2022-01-21 14:05:20|14397.15|14397.15|14397.15|14397.15|14397.15|14397.15|14397.15|14397.15|0
1642773940000|2022-01-21 14:05:40|14395.18|14395.18|14393.22|14393.22|14395.18|14395.18|14393.22|14393.22|0
1642773960000|2022-01-21 14:06:00|14401.07|14401.07|14401.07|14401.07|14401.07|14401.07|14401.07|14401.07|0
1642773970000|2022-01-21 14:06:10|14399.11|14399.11|14399.11|14399.11|14399.11|14399.11|14399.11|14399.11|0
1642774000000|2022-01-21 14:06:40|14401.07|14401.07|14401.07|14401.07|14401.07|14401.07|14401.07|14401.07|0
1642774020000|2022-01-21 14:07:00|14399.11|14399.11|14399.11|14399.11|14399.11|14399.11|14399.11|14399.11|0
1642774060000|2022-01-21 14:07:40|14398.29|14398.29|14398.29|14398.29|14398.29|14398.29|14398.29|14398.29|0
1642774090000|2022-01-21 14:08:10|14398.7|14398.7|14398.7|14398.7|14398.7|14398.7|14398.7|14398.7|0
1642774100000|2022-01-21 14:08:20|14398.17|14398.17|14398.17|14398.17|14398.17|14398.17|14398.17|14398.17|0
1642774150000|2022-01-21 14:09:10|14402.09|14402.09|14402.09|14402.09|14402.09|14402.09|14402.09|14402.09|0
1642774220000|2022-01-21 14:10:20|14400.02|14400.02|14400.02|14400.02|14400.02|14400.02|14400.02|14400.02|0
1642774230000|2022-01-21 14:10:30|14398.82|14398.82|14398.82|14398.82|14398.82|14398.82|14398.82|14398.82|0
1642774260000|2022-01-21 14:11:00|14396.86|14396.86|14396.86|14396.86|14396.86|14396.86|14396.86|14396.86|0
1642774300000|2022-01-21 14:11:40|14396.16|14396.16|14394.78|14394.78|14396.16|14396.16|14394.78|14394.78|0
1642774340000|2022-01-21 14:12:20|14396.74|14396.74|14395.36|14395.36|14396.74|14396.74|14395.36|14395.36|0
1642774350000|2022-01-21 14:12:30|14397.32|14397.32|14397.32|14397.32|14397.32|14397.32|14397.32|14397.32|0
1642774370000|2022-01-21 14:12:50|14396.63|14396.63|14396.63|14396.63|14396.63|14396.63|14396.63|14396.63|0
1642774380000|2022-01-21 14:13:00|14394.67|14394.67|14394.67|14394.67|14394.67|14394.67|14394.67|14394.67|0
1642774410000|2022-01-21 14:13:30|14392.7|14392.7|14394.09|14394.09|14394.09|14394.09|14392.7|14392.7|0
1642774430000|2022-01-21 14:13:50|14395.47|14395.47|14395.47|14395.47|14395.47|14395.47|14395.47|14395.47|0
1642774440000|2022-01-21 14:14:00|14393.51|14393.51|14393.51|14393.51|14393.51|14393.51|14393.51|14393.51|0
1642774470000|2022-01-21 14:14:30|14393.1|14393.1|14393.1|14393.1|14393.1|14393.1|14393.1|14393.1|0
1642774520000|2022-01-21 14:15:20|14394.3|14394.3|14392.22|14392.22|14394.3|14394.3|14392.22|14392.22|0
1642774600000|2022-01-21 14:16:40|14391.81|14391.81|14391.81|14391.81|14391.81|14391.81|14391.81|14391.81|0
1642774650000|2022-01-21 14:17:30|14392.63|14392.63|14392.63|14392.63|14392.63|14392.63|14392.63|14392.63|0
1642774670000|2022-01-21 14:17:50|14393.04|14393.04|14393.04|14393.04|14393.04|14393.04|14393.04|14393.04|0
1642774680000|2022-01-21 14:18:00|14393.57|14393.57|14393.57|14393.57|14393.57|14393.57|14393.57|14393.57|0
1642774690000|2022-01-21 14:18:10|14394.11|14394.11|14396.07|14396.07|14396.07|14396.07|14394.11|14394.11|0
1642774740000|2022-01-21 14:19:00|14394.11|14394.11|14394.11|14394.11|14394.11|14394.11|14394.11|14394.11|0
1642774780000|2022-01-21 14:19:40|14394.8|14394.8|14394.8|14394.8|14394.8|14394.8|14394.8|14394.8|0
1642774790000|2022-01-21 14:19:50|14394.11|14394.11|14394.11|14394.11|14394.11|14394.11|14394.11|14394.11|0
1642774840000|2022-01-21 14:20:40|14393.41|14393.41|14395.96|14395.96|14395.96|14395.96|14392.03|14392.03|0
1642774850000|2022-01-21 14:20:50|14395.26|14395.26|14395.26|14395.26|14395.26|14395.26|14395.26|14395.26|0
1642774860000|2022-01-21 14:21:00|14397.23|14397.23|14397.23|14397.23|14397.23|14397.23|14397.23|14397.23|0
1642774890000|2022-01-21 14:21:30|14395.63|14395.63|14395.63|14395.63|14395.63|14395.63|14395.63|14395.63|0
1642774920000|2022-01-21 14:22:00|14389.74|14389.74|14389.74|14389.74|14389.74|14389.74|14389.74|14389.74|0
1642774930000|2022-01-21 14:22:10|14386.97|14386.97|14386.97|14386.97|14386.97|14386.97|14386.97|14386.97|0
1642774940000|2022-01-21 14:22:20|14388.93|14388.93|14388.93|14388.93|14388.93|14388.93|14388.93|14388.93|0
1642775000000|2022-01-21 14:23:20|14387.55|14387.55|14387.55|14387.55|14387.55|14387.55|14387.55|14387.55|0
1642775060000|2022-01-21 14:24:20|14389.62|14389.62|14391.01|14391.01|14391.01|14391.01|14389.62|14389.62|0
1642775070000|2022-01-21 14:24:30|14392.21|14392.21|14392.21|14392.21|14392.21|14392.21|14392.21|14392.21|0
1642775080000|2022-01-21 14:24:40|14393.59|14393.59|14393.59|14393.59|14393.59|14393.59|14393.59|14393.59|0
1642775090000|2022-01-21 14:24:50|14395.19|14395.19|14395.19|14395.19|14395.19|14395.19|14395.19|14395.19|0
1642775110000|2022-01-21 14:25:10|14397.15|14397.15|14397.15|14397.15|14397.15|14397.15|14397.15|14397.15|0
1642775120000|2022-01-21 14:25:20|14399.12|14399.12|14399.12|14399.12|14399.12|14399.12|14399.12|14399.12|0
1642775140000|2022-01-21 14:25:40|14401.08|14401.08|14401.08|14401.08|14401.08|14401.08|14401.08|14401.08|0
1642775150000|2022-01-21 14:25:50|14403.04|14403.04|14403.04|14403.04|14403.04|14403.04|14403.04|14403.04|0
1642775160000|2022-01-21 14:26:00|14401.08|14401.08|14401.61|14401.61|14401.61|14401.61|14401.08|14401.08|0
1642775190000|2022-01-21 14:26:30|14403.58|14403.58|14403.58|14403.58|14403.58|14403.58|14403.58|14403.58|0
1642775220000|2022-01-21 14:27:00|14402.88|14402.88|14403.58|14403.58|14403.58|14403.58|14402.88|14402.88|0
1642775270000|2022-01-21 14:27:50|14404.27|14404.27|14404.11|14404.11|14404.27|14404.27|14402.88|14402.88|0
1642775300000|2022-01-21 14:28:20|14402.15|14402.15|14402.15|14402.15|14402.15|14402.15|14402.15|14402.15|0
1642775330000|2022-01-21 14:28:50|14400.18|14400.18|14400.18|14400.18|14400.18|14400.18|14400.18|14400.18|0
1642775340000|2022-01-21 14:29:00|14396.26|14396.26|14394.29|14394.29|14396.26|14396.26|14394.29|14394.29|0
1642775380000|2022-01-21 14:29:40|14394.99|14394.99|14394.99|14394.99|14394.99|14394.99|14394.99|14394.99|0
1642775390000|2022-01-21 14:29:50|14395.68|14395.68|14404.47|14404.47|14404.47|14404.47|14395.68|14395.68|0
1642775400000|2022-01-21 14:30:00|14406.43|14406.43|14406.43|14406.43|14406.43|14406.43|14406.43|14406.43|0
1642775410000|2022-01-21 14:30:10|14404.47|14404.47|14408.93|14408.93|14408.93|14408.93|14404.47|14404.47|0
1642775420000|2022-01-21 14:30:20|14407.33|14407.33|14406.8|14406.8|14407.33|14407.33|14406.8|14406.8|0
1642775430000|2022-01-21 14:30:30|14410.72|14410.72|14410.72|14410.72|14410.72|14410.72|14410.72|14410.72|0
1642775440000|2022-01-21 14:30:40|14414.65|14414.65|14414.65|14414.65|14414.65|14414.65|14414.65|14414.65|0
1642775460000|2022-01-21 14:31:00|14416.03|14416.03|14413.96|14413.96|14416.03|14416.03|14413.96|14413.96|0
1642775470000|2022-01-21 14:31:10|14411.99|14411.99|14411.99|14411.99|14411.99|14411.99|14411.99|14411.99|0
1642775480000|2022-01-21 14:31:20|14412.69|14412.69|14412.69|14412.69|14412.69|14412.69|14412.69|14412.69|0
1642775490000|2022-01-21 14:31:30|14413.38|14413.38|14413.38|14413.38|14415.34|14415.34|14411.42|14411.42|0
1642775500000|2022-01-21 14:31:40|14415.34|14415.34|14415.34|14415.34|14415.34|14415.34|14415.34|14415.34|0
1642775510000|2022-01-21 14:31:50|14409.45|14409.45|14409.45|14409.45|14409.45|14409.45|14409.45|14409.45|0
1642775520000|2022-01-21 14:32:00|14407.49|14407.49|14407.49|14407.49|14407.49|14407.49|14407.49|14407.49|0
1642775530000|2022-01-21 14:32:10|14406.8|14406.8|14406.11|14406.11|14406.8|14406.8|14406.11|14406.11|0
1642775540000|2022-01-21 14:32:20|14413.96|14413.96|14413.96|14413.96|14413.96|14413.96|14413.96|14413.96|0
1642775550000|2022-01-21 14:32:30|14411.88|14411.88|14411.88|14411.88|14411.88|14411.88|14411.88|14411.88|0
1642775560000|2022-01-21 14:32:40|14413.84|14413.84|14411.88|14411.88|14413.84|14413.84|14411.88|14411.88|0
1642775570000|2022-01-21 14:32:50|14409.92|14409.92|14409.92|14409.92|14409.92|14409.92|14409.92|14409.92|0
1642775580000|2022-01-21 14:33:00|14407.96|14407.96|14405.99|14405.99|14407.96|14407.96|14405.99|14405.99|0
1642775590000|2022-01-21 14:33:10|14406.83|14406.83|14407.25|14407.25|14407.25|14407.25|14406.83|14406.83|0
1642775600000|2022-01-21 14:33:20|14403.32|14403.32|14403.02|14403.02|14405.4|14405.4|14403.02|14403.02|0
1642775630000|2022-01-21 14:33:50|14404.98|14404.98|14404.98|14404.98|14404.98|14404.98|14404.98|14404.98|0
1642775660000|2022-01-21 14:34:20|14405.51|14405.51|14406.2|14406.2|14406.2|14406.2|14405.51|14405.51|0
1642775670000|2022-01-21 14:34:30|14405.51|14405.51|14405.51|14405.51|14405.51|14405.51|14405.51|14405.51|0
1642775680000|2022-01-21 14:34:40|14404.82|14404.82|14404.82|14404.82|14404.82|14404.82|14404.82|14404.82|0
1642775690000|2022-01-21 14:34:50|14410.71|14410.71|14414.75|14414.75|14414.75|14414.75|14410.71|14410.71|0
1642775750000|2022-01-21 14:35:50|14412.79|14412.79|14412.79|14412.79|14412.79|14412.79|14412.79|14412.79|0
1642775790000|2022-01-21 14:36:30|14416.71|14416.71|14418.67|14418.67|14418.67|14418.67|14416.71|14416.71|0
1642775830000|2022-01-21 14:37:10|14414.75|14414.75|14414.75|14414.75|14414.75|14414.75|14414.75|14414.75|0
1642775840000|2022-01-21 14:37:20|14422.6|14422.6|14420.06|14420.06|14422.6|14422.6|14418.67|14418.67|0
1642775850000|2022-01-21 14:37:30|14418.67|14418.67|14425.95|14425.95|14425.95|14425.95|14418.67|14418.67|0
1642775860000|2022-01-21 14:37:40|14426.36|14426.36|14424.97|14424.97|14426.36|14426.36|14424.97|14424.97|0
1642775870000|2022-01-21 14:37:50|14421.05|14421.05|14417.12|14417.12|14421.05|14421.05|14417.12|14417.12|0
1642775890000|2022-01-21 14:38:10|14415.16|14415.16|14417.12|14417.12|14417.12|14417.12|14415.16|14415.16|0
1642775900000|2022-01-21 14:38:20|14415.16|14415.16|14419.08|14419.08|14419.08|14419.08|14415.16|14415.16|0
1642775910000|2022-01-21 14:38:30|14417.12|14417.12|14415.16|14415.16|14417.12|14417.12|14415.16|14415.16|0
1642775920000|2022-01-21 14:38:40|14413.19|14413.19|14413.19|14413.19|14413.19|14413.19|14413.19|14413.19|0
1642775930000|2022-01-21 14:38:50|14409.27|14409.27|14409.27|14409.27|14409.27|14409.27|14409.27|14409.27|0
1642775950000|2022-01-21 14:39:10|14407.3|14407.3|14407.3|14407.3|14407.3|14407.3|14407.3|14407.3|0
1642775970000|2022-01-21 14:39:30|14409.27|14409.27|14407.42|14407.42|14409.38|14409.38|14407.3|14407.3|0
1642775980000|2022-01-21 14:39:40|14403.49|14403.49|14400.84|14400.84|14404.18|14404.18|14400.84|14400.84|0
1642776000000|2022-01-21 14:40:00|14402.8|14402.8|14402.8|14402.8|14402.8|14402.8|14402.8|14402.8|0
1642776010000|2022-01-21 14:40:10|14402.27|14402.27|14398.34|14398.34|14402.27|14402.27|14398.34|14398.34|0
1642776030000|2022-01-21 14:40:30|14396.38|14396.38|14398.45|14398.45|14398.45|14398.45|14396.38|14396.38|0
1642776050000|2022-01-21 14:40:50|14398.04|14398.04|14396.84|14396.84|14398.04|14398.04|14396.84|14396.84|0
1642776060000|2022-01-21 14:41:00|14396.15|14396.15|14394.76|14394.76|14396.15|14396.15|14394.76|14394.76|0
1642776070000|2022-01-21 14:41:10|14386.91|14386.91|14385.84|14385.84|14386.91|14386.91|14385.84|14385.84|0
1642776080000|2022-01-21 14:41:20|14383.88|14383.88|14383.88|14383.88|14383.88|14383.88|14383.88|14383.88|0
1642776090000|2022-01-21 14:41:30|14377.99|14377.99|14377.99|14377.99|14377.99|14377.99|14377.99|14377.99|0
1642776110000|2022-01-21 14:41:50|14379.38|14379.38|14379.38|14379.38|14379.38|14379.38|14379.38|14379.38|0
1642776120000|2022-01-21 14:42:00|14378.18|14378.18|14378.18|14378.18|14378.18|14378.18|14378.18|14378.18|0
1642776150000|2022-01-21 14:42:30|14380.14|14380.14|14380.14|14380.14|14380.14|14380.14|14380.14|14380.14|0
1642776160000|2022-01-21 14:42:40|14382.1|14382.1|14384.07|14384.07|14384.07|14384.07|14382.1|14382.1|0
1642776170000|2022-01-21 14:42:50|14388.11|14388.11|14388.8|14388.8|14388.8|14388.8|14387.41|14387.41|0
1642776190000|2022-01-21 14:43:10|14388.11|14388.11|14384.18|14384.18|14388.11|14388.11|14384.18|14384.18|0
1642776210000|2022-01-21 14:43:30|14383.65|14383.65|14381.68|14381.68|14383.65|14383.65|14381.68|14381.68|0
1642776230000|2022-01-21 14:43:50|14379.72|14379.72|14379.72|14379.72|14379.72|14379.72|14379.72|14379.72|0
1642776250000|2022-01-21 14:44:10|14377.76|14377.76|14377.76|14377.76|14377.76|14377.76|14377.76|14377.76|0
1642776260000|2022-01-21 14:44:20|14378.96|14378.96|14378.96|14378.96|14378.96|14378.96|14378.96|14378.96|0
1642776270000|2022-01-21 14:44:30|14377.57|14377.57|14378.26|14378.26|14378.26|14378.26|14377.57|14377.57|0
1642776300000|2022-01-21 14:45:00|14376.63|14376.63|14372.3|14372.3|14376.63|14376.63|14372.3|14372.3|0
1642776310000|2022-01-21 14:45:10|14372.99|14372.99|14372.99|14372.99|14372.99|14372.99|14372.99|14372.99|0
1642776320000|2022-01-21 14:45:20|14374.95|14374.95|14376.22|14376.22|14380.84|14380.84|14374.95|14374.95|0
1642776330000|2022-01-21 14:45:30|14376.63|14376.63|14381.94|14381.94|14381.94|14381.94|14376.63|14376.63|0
1642776340000|2022-01-21 14:45:40|14382.63|14382.63|14385.4|14385.4|14385.4|14385.4|14382.63|14382.63|0
1642776350000|2022-01-21 14:45:50|14387|14387|14387.53|14387.53|14387.53|14387.53|14387|14387|0
1642776380000|2022-01-21 14:46:20|14389.5|14389.5|14389.5|14389.5|14389.5|14389.5|14389.5|14389.5|0
1642776410000|2022-01-21 14:46:50|14389.91|14389.91|14390.74|14390.74|14390.74|14390.74|14389.91|14389.91|0
1642776430000|2022-01-21 14:47:10|14392.13|14392.13|14398.75|14398.75|14399.29|14399.29|14392.13|14392.13|0
1642776440000|2022-01-21 14:47:20|14392.86|14392.86|14392.33|14392.33|14392.86|14392.86|14392.33|14392.33|0
1642776450000|2022-01-21 14:47:30|14390.37|14390.37|14391.57|14391.57|14391.57|14391.57|14390.37|14390.37|0
1642776480000|2022-01-21 14:48:00|14393.53|14393.53|14393.53|14393.53|14393.53|14393.53|14393.53|14393.53|0
1642776490000|2022-01-21 14:48:10|14391.57|14391.57|14391.57|14391.57|14391.57|14391.57|14391.57|14391.57|0
1642776510000|2022-01-21 14:48:30|14387.97|14387.97|14387.21|14387.21|14389.17|14389.17|14387.21|14387.21|0
1642776520000|2022-01-21 14:48:40|14385.24|14385.24|14385.24|14385.24|14385.24|14385.24|14385.24|14385.24|0
1642776530000|2022-01-21 14:48:50|14381.32|14381.32|14381.32|14381.32|14381.32|14381.32|14381.32|14381.32|0
1642776540000|2022-01-21 14:49:00|14380.62|14380.62|14376.01|14376.01|14380.62|14380.62|14376.01|14376.01|0
1642776550000|2022-01-21 14:49:10|14374.62|14374.62|14374.62|14374.62|14374.62|14374.62|14374.62|14374.62|0
1642776560000|2022-01-21 14:49:20|14373.8|14373.8|14373.8|14373.8|14373.8|14373.8|14373.8|14373.8|0
1642776600000|2022-01-21 14:50:00|14374.61|14374.61|14374.61|14374.61|14374.61|14374.61|14374.61|14374.61|0
1642776660000|2022-01-21 14:51:00|14373.92|14373.92|14372.32|14372.32|14373.92|14373.92|14372.32|14372.32|0
1642776670000|2022-01-21 14:51:10|14371.63|14371.63|14365.05|14365.05|14371.63|14371.63|14365.05|14365.05|0
1642776680000|2022-01-21 14:51:20|14367.01|14367.01|14367.01|14367.01|14367.01|14367.01|14367.01|14367.01|0
1642776700000|2022-01-21 14:51:40|14370.94|14370.94|14370.94|14370.94|14370.94|14370.94|14370.94|14370.94|0
1642776730000|2022-01-21 14:52:10|14367.01|14367.01|14367.01|14367.01|14367.01|14367.01|14367.01|14367.01|0
1642776740000|2022-01-21 14:52:20|14367.54|14367.54|14367.54|14367.54|14367.54|14367.54|14367.54|14367.54|0
1642776760000|2022-01-21 14:52:40|14368.74|14368.74|14368.74|14368.74|14368.74|14368.74|14368.74|14368.74|0
1642776770000|2022-01-21 14:52:50|14369.27|14369.27|14369.27|14369.27|14369.27|14369.27|14369.27|14369.27|0
1642776780000|2022-01-21 14:53:00|14370.34|14370.34|14370.34|14370.34|14370.34|14370.34|14370.34|14370.34|0
1642776790000|2022-01-21 14:53:10|14372.3|14372.3|14370.7|14370.7|14372.3|14372.3|14370.7|14370.7|0
1642776800000|2022-01-21 14:53:20|14368.74|14368.74|14370.7|14370.7|14370.7|14370.7|14368.74|14368.74|0
1642776810000|2022-01-21 14:53:30|14368.74|14368.74|14368.74|14368.74|14368.74|14368.74|14368.74|14368.74|0
1642776820000|2022-01-21 14:53:40|14366.67|14366.67|14368.8|14368.8|14368.8|14368.8|14366.67|14366.67|0
1642776840000|2022-01-21 14:54:00|14374.69|14374.69|14374.69|14374.69|14374.69|14374.69|14374.69|14374.69|0
1642776850000|2022-01-21 14:54:10|14373.46|14373.46|14373.46|14373.46|14373.46|14373.46|14373.46|14373.46|0
1642776860000|2022-01-21 14:54:20|14372.93|14372.93|14372.93|14372.93|14372.93|14372.93|14372.93|14372.93|0
1642776890000|2022-01-21 14:54:50|14376.85|14376.85|14376.85|14376.85|14376.85|14376.85|14376.85|14376.85|0
1642776900000|2022-01-21 14:55:00|14376.44|14376.44|14375.74|14375.74|14376.44|14376.44|14375.74|14375.74|0
1642776910000|2022-01-21 14:55:10|14376.28|14376.28|14376.81|14376.81|14376.81|14376.81|14375.21|14375.21|0
1642776930000|2022-01-21 14:55:30|14374.41|14374.41|14372.18|14372.18|14374.41|14374.41|14372.05|14372.05|0
1642776950000|2022-01-21 14:55:50|14371.11|14371.11|14373.61|14373.61|14373.61|14373.61|14370.04|14370.04|0
1642776960000|2022-01-21 14:56:00|14372.91|14372.91|14372.91|14372.91|14372.91|14372.91|14372.91|14372.91|0
1642776970000|2022-01-21 14:56:10|14370.78|14370.78|14370.78|14370.78|14370.78|14370.78|14370.78|14370.78|0
1642776980000|2022-01-21 14:56:20|14372.74|14372.74|14367.43|14367.43|14372.74|14372.74|14367.43|14367.43|0
1642777000000|2022-01-21 14:56:40|14366.62|14366.62|14364.54|14364.54|14366.62|14366.62|14364.54|14364.54|0
1642777010000|2022-01-21 14:56:50|14363.16|14363.16|14365.98|14365.98|14365.98|14365.98|14363.16|14363.16|0
1642777020000|2022-01-21 14:57:00|14364.02|14364.02|14362.42|14362.42|14364.02|14364.02|14362.42|14362.42|0
1642777030000|2022-01-21 14:57:10|14361.22|14361.22|14363.18|14363.18|14363.18|14363.18|14361.22|14361.22|0
1642777040000|2022-01-21 14:57:20|14361.22|14361.22|14361.22|14361.22|14361.22|14361.22|14361.22|14361.22|0
1642777050000|2022-01-21 14:57:30|14363.18|14363.18|14361.99|14361.99|14363.18|14363.18|14361.99|14361.99|0
1642777060000|2022-01-21 14:57:40|14360.02|14360.02|14360.02|14360.02|14360.02|14360.02|14358.06|14358.06|0
1642777070000|2022-01-21 14:57:50|14358.64|14358.64|14359.47|14359.47|14359.47|14359.47|14358.64|14358.64|0
1642777080000|2022-01-21 14:58:00|14360.86|14360.86|14361.67|14361.67|14361.67|14361.67|14360.86|14360.86|0
1642777090000|2022-01-21 14:58:10|14357.75|14357.75|14355.42|14355.42|14357.75|14357.75|14353.82|14353.82|0
1642777100000|2022-01-21 14:58:20|14354.36|14354.36|14354.36|14354.36|14354.36|14354.36|14354.36|14354.36|0
1642777110000|2022-01-21 14:58:30|14352.39|14352.39|14351.27|14351.27|14352.39|14352.39|14350.43|14350.43|0
1642777130000|2022-01-21 14:58:50|14347.34|14347.34|14347.34|14347.34|14347.34|14347.34|14347.34|14347.34|0
1642777140000|2022-01-21 14:59:00|14347.75|14347.75|14347.75|14347.75|14347.75|14347.75|14347.75|14347.75|0
1642777150000|2022-01-21 14:59:10|14345.78|14345.78|14345.78|14345.78|14345.78|14345.78|14345.78|14345.78|0
1642777160000|2022-01-21 14:59:20|14345.09|14345.09|14345.51|14345.51|14345.51|14345.51|14345.09|14345.09|0
1642777180000|2022-01-21 14:59:40|14343.55|14343.55|14343.55|14343.55|14343.55|14343.55|14343.55|14343.55|0
1642777190000|2022-01-21 14:59:50|14343.01|14343.01|14344.4|14344.4|14344.4|14344.4|14343.01|14343.01|0
1642777200000|2022-01-21 15:00:00|14344.93|14344.93|14346.89|14346.89|14346.89|14346.89|14344.93|14344.93|0
1642777230000|2022-01-21 15:00:30|14348.49|14348.49|14349.19|14349.19|14349.19|14349.19|14348.49|14348.49|0
1642777240000|2022-01-21 15:00:40|14348.49|14348.49|14341.91|14341.91|14348.49|14348.49|14341.91|14341.91|0
1642777250000|2022-01-21 15:00:50|14341.22|14341.22|14337.99|14337.99|14341.91|14341.91|14337.99|14337.99|0
1642777260000|2022-01-21 15:01:00|14336.39|14336.39|14333.43|14333.43|14336.39|14336.39|14333.43|14333.43|0
1642777280000|2022-01-21 15:01:20|14332.05|14332.05|14333.43|14333.43|14333.43|14333.43|14332.05|14332.05|0
1642777290000|2022-01-21 15:01:30|14332.05|14332.05|14328.44|14328.44|14332.05|14332.05|14328.12|14328.12|0
1642777320000|2022-01-21 15:02:00|14330.4|14330.4|14334.33|14334.33|14334.33|14334.33|14330.4|14330.4|0
1642777350000|2022-01-21 15:02:30|14336.41|14336.41|14338.37|14338.37|14338.37|14338.37|14336.41|14336.41|0
1642777380000|2022-01-21 15:03:00|14339.19|14339.19|14339.19|14339.19|14339.19|14339.19|14339.19|14339.19|0
1642777430000|2022-01-21 15:03:50|14338.77|14338.77|14338.77|14338.77|14338.77|14338.77|14338.77|14338.77|0
1642777440000|2022-01-21 15:04:00|14334.84|14334.84|14334.84|14334.84|14334.84|14334.84|14334.84|14334.84|0
1642777450000|2022-01-21 15:04:10|14332.88|14332.88|14331.28|14331.28|14332.88|14332.88|14329.32|14329.32|0
1642777460000|2022-01-21 15:04:20|14333.24|14333.24|14333.24|14333.24|14333.24|14333.24|14333.24|14333.24|0
1642777470000|2022-01-21 15:04:30|14331.28|14331.28|14331.28|14331.28|14331.28|14331.28|14331.28|14331.28|0
1642777500000|2022-01-21 15:05:00|14333.24|14333.24|14331.69|14331.69|14333.24|14333.24|14331.28|14331.28|0
1642777510000|2022-01-21 15:05:10|14329.72|14329.72|14332.89|14332.89|14332.89|14332.89|14329.72|14329.72|0
1642777520000|2022-01-21 15:05:20|14334.85|14334.85|14334.85|14334.85|14334.85|14334.85|14334.85|14334.85|0
1642777530000|2022-01-21 15:05:30|14336.81|14336.81|14336.81|14336.81|14336.81|14336.81|14336.81|14336.81|0
1642777550000|2022-01-21 15:05:50|14337.88|14337.88|14338.71|14338.71|14338.71|14338.71|14337.88|14337.88|0
1642777560000|2022-01-21 15:06:00|14340.68|14340.68|14340.68|14340.68|14340.68|14340.68|14340.68|14340.68|0
1642777590000|2022-01-21 15:06:30|14342.64|14342.64|14342.64|14342.64|14342.64|14342.64|14342.64|14342.64|0
1642777610000|2022-01-21 15:06:50|14343.84|14343.84|14343.42|14343.42|14343.84|14343.84|14343.42|14343.42|0
1642777620000|2022-01-21 15:07:00|14342.73|14342.73|14344.11|14344.11|14344.11|14344.11|14342.73|14342.73|0
1642777670000|2022-01-21 15:07:50|14343.58|14343.58|14343.16|14343.16|14343.58|14343.58|14343.16|14343.16|0
1642777680000|2022-01-21 15:08:00|14342.75|14342.75|14342.75|14342.75|14342.75|14342.75|14342.75|14342.75|0
1642777690000|2022-01-21 15:08:10|14336.86|14336.86|14336.86|14336.86|14336.86|14336.86|14336.86|14336.86|0
1642777700000|2022-01-21 15:08:20|14340.79|14340.79|14340.79|14340.79|14340.79|14340.79|14340.79|14340.79|0
1642777710000|2022-01-21 15:08:30|14341.63|14341.63|14341.63|14341.63|14341.63|14341.63|14341.63|14341.63|0
1642777730000|2022-01-21 15:08:50|14340.24|14340.24|14338.86|14338.86|14340.24|14340.24|14338.86|14338.86|0
1642777750000|2022-01-21 15:09:10|14334.93|14334.93|14334.93|14334.93|14334.93|14334.93|14334.93|14334.93|0
1642777770000|2022-01-21 15:09:30|14334.4|14334.4|14334.4|14334.4|14334.4|14334.4|14334.4|14334.4|0
1642777780000|2022-01-21 15:09:40|14333.33|14333.33|14333.33|14333.33|14333.33|14333.33|14333.33|14333.33|0
1642777790000|2022-01-21 15:09:50|14334.02|14334.02|14336.79|14336.79|14336.79|14336.79|14334.02|14334.02|0
1642777800000|2022-01-21 15:10:00|14334.72|14334.72|14334.02|14334.02|14334.72|14334.72|14334.02|14334.02|0
1642777810000|2022-01-21 15:10:10|14334.56|14334.56|14334.56|14334.56|14334.56|14334.56|14334.56|14334.56|0
1642777820000|2022-01-21 15:10:20|14332.16|14332.16|14332.16|14332.16|14332.16|14332.16|14332.16|14332.16|0
1642777830000|2022-01-21 15:10:30|14331.34|14331.34|14331.75|14331.75|14331.75|14331.75|14331.34|14331.34|0
1642777850000|2022-01-21 15:10:50|14331.33|14331.33|14330.14|14330.14|14331.33|14331.33|14330.14|14330.14|0
1642777860000|2022-01-21 15:11:00|14328.17|14328.17|14328.17|14328.17|14328.17|14328.17|14328.17|14328.17|0
1642777870000|2022-01-21 15:11:10|14327.64|14327.64|14323.49|14323.49|14327.64|14327.64|14323.49|14323.49|0
1642777910000|2022-01-21 15:11:50|14325.45|14325.45|14325.45|14325.45|14325.45|14325.45|14323.49|14323.49|0
1642777920000|2022-01-21 15:12:00|14323.37|14323.37|14321|14321|14323.37|14323.37|14321|14321|0
1642777950000|2022-01-21 15:12:30|14320.47|14320.47|14319.94|14319.94|14320.47|14320.47|14319.94|14319.94|0
1642777960000|2022-01-21 15:12:40|14317.97|14317.97|14318.87|14318.87|14319.94|14319.94|14317.97|14317.97|0
1642777980000|2022-01-21 15:13:00|14319.4|14319.4|14318.87|14318.87|14319.4|14319.4|14318.87|14318.87|0
1642778000000|2022-01-21 15:13:20|14320.83|14320.83|14322.8|14322.8|14322.8|14322.8|14320.83|14320.83|0
1642778020000|2022-01-21 15:13:40|14328.33|14328.33|14326.26|14326.26|14328.33|14328.33|14325.57|14325.57|0
1642778030000|2022-01-21 15:13:50|14326.95|14326.95|14325.84|14325.84|14327.22|14327.22|14325.84|14325.84|0
1642778040000|2022-01-21 15:14:00|14326.53|14326.53|14325.84|14325.84|14326.53|14326.53|14325.84|14325.84|0
1642778050000|2022-01-21 15:14:10|14325.15|14325.15|14325.15|14325.15|14325.15|14325.15|14325.15|14325.15|0
1642778060000|2022-01-21 15:14:20|14323.07|14323.07|14325.15|14325.15|14325.15|14325.15|14323.07|14323.07|0
1642778070000|2022-01-21 15:14:30|14325.84|14325.84|14324.17|14324.17|14325.84|14325.84|14324.17|14324.17|0
1642778080000|2022-01-21 15:14:40|14328.09|14328.09|14330.06|14330.06|14330.06|14330.06|14328.09|14328.09|0
1642778090000|2022-01-21 15:14:50|14330.46|14330.46|14330.46|14330.46|14330.46|14330.46|14330.46|14330.46|0
1642778130000|2022-01-21 15:15:30|14331.3|14331.3|14332.14|14332.14|14332.14|14332.14|14331.3|14331.3|0
1642778140000|2022-01-21 15:15:40|14333.52|14333.52|14332.14|14332.14|14333.52|14333.52|14332.14|14332.14|0
1642778150000|2022-01-21 15:15:50|14324.28|14324.28|14324.28|14324.28|14324.28|14324.28|14324.28|14324.28|0
1642778160000|2022-01-21 15:16:00|14322.9|14322.9|14319.74|14319.74|14322.9|14322.9|14319.74|14319.74|0
1642778170000|2022-01-21 15:16:10|14319.21|14319.21|14318.14|14318.14|14320.27|14320.27|14318.14|14318.14|0
1642778180000|2022-01-21 15:16:20|14320.1|14320.1|14320.1|14320.1|14320.1|14320.1|14320.1|14320.1|0
1642778200000|2022-01-21 15:16:40|14322.87|14322.87|14322.87|14322.87|14322.87|14322.87|14322.87|14322.87|0
1642778210000|2022-01-21 15:16:50|14324.83|14324.83|14326.09|14326.09|14326.09|14326.09|14324.83|14324.83|0
1642778230000|2022-01-21 15:17:10|14324.7|14324.7|14321.99|14321.99|14324.7|14324.7|14321.99|14321.99|0
1642778270000|2022-01-21 15:17:50|14318.07|14318.07|14318.07|14318.07|14318.07|14318.07|14318.07|14318.07|0
1642778290000|2022-01-21 15:18:10|14319.45|14319.45|14319.45|14319.45|14319.45|14319.45|14319.45|14319.45|0
1642778310000|2022-01-21 15:18:30|14318.76|14318.76|14318.76|14318.76|14318.76|14318.76|14318.76|14318.76|0
1642778320000|2022-01-21 15:18:40|14317.16|14317.16|14316.1|14316.1|14317.16|14317.16|14316.1|14316.1|0
1642778330000|2022-01-21 15:18:50|14314.9|14314.9|14314.9|14314.9|14314.9|14314.9|14314.9|14314.9|0
1642778370000|2022-01-21 15:19:30|14310.97|14310.97|14314.9|14314.9|14314.9|14314.9|14310.97|14310.97|0
1642778400000|2022-01-21 15:20:00|14315.59|14315.59|14315.59|14315.59|14317.55|14317.55|14315.59|14315.59|0
1642778420000|2022-01-21 15:20:20|14317.55|14317.55|14317.55|14317.55|14317.55|14317.55|14317.55|14317.55|0
1642778430000|2022-01-21 15:20:30|14319.52|14319.52|14319.52|14319.52|14319.52|14319.52|14319.52|14319.52|0
1642778460000|2022-01-21 15:21:00|14313.63|14313.63|14311.74|14311.74|14316.66|14316.66|14311.74|14311.74|0
1642778470000|2022-01-21 15:21:10|14313.7|14313.7|14313.01|14313.01|14315.08|14315.08|14313.01|14313.01|0
1642778480000|2022-01-21 15:21:20|14312.6|14312.6|14313.01|14313.01|14313.01|14313.01|14312.6|14312.6|0
1642778500000|2022-01-21 15:21:40|14313.7|14313.7|14313.7|14313.7|14313.7|14313.7|14313.7|14313.7|0
1642778510000|2022-01-21 15:21:50|14311.74|14311.74|14311.74|14311.74|14311.74|14311.74|14311.74|14311.74|0
1642778520000|2022-01-21 15:22:00|14310.92|14310.92|14310.11|14310.11|14310.92|14310.92|14309.69|14309.69|0
1642778530000|2022-01-21 15:22:10|14310.8|14310.8|14311.5|14311.5|14311.5|14311.5|14310.8|14310.8|0
1642778570000|2022-01-21 15:22:50|14311.91|14311.91|14311.91|14311.91|14311.91|14311.91|14311.91|14311.91|0
1642778580000|2022-01-21 15:23:00|14313.88|14313.88|14313.19|14313.19|14313.88|14313.88|14313.19|14313.19|0
1642778590000|2022-01-21 15:23:10|14311.8|14311.8|14312.08|14312.08|14312.77|14312.77|14311.66|14311.66|0
1642778600000|2022-01-21 15:23:20|14313.46|14313.46|14313.46|14313.46|14313.46|14313.46|14313.46|14313.46|0
1642778620000|2022-01-21 15:23:40|14309.78|14309.78|14309.78|14309.78|14309.78|14309.78|14309.78|14309.78|0
1642778630000|2022-01-21 15:23:50|14311.42|14311.42|14312.11|14312.11|14312.11|14312.11|14311.42|14311.42|0
1642778640000|2022-01-21 15:24:00|14312.8|14312.8|14312.8|14312.8|14312.8|14312.8|14312.8|14312.8|0
1642778650000|2022-01-21 15:24:10|14313.34|14313.34|14315.3|14315.3|14317.26|14317.26|14313.34|14313.34|0
1642778670000|2022-01-21 15:24:30|14317.75|14317.75|14318.16|14318.16|14318.16|14318.16|14317.75|14317.75|0
1642778680000|2022-01-21 15:24:40|14320.12|14320.12|14323.09|14323.09|14324.28|14324.28|14320.12|14320.12|0
1642778690000|2022-01-21 15:24:50|14323.62|14323.62|14324.68|14324.68|14324.68|14324.68|14323.62|14323.62|0
1642778700000|2022-01-21 15:25:00|14325.88|14325.88|14329.81|14329.81|14329.81|14329.81|14325.88|14325.88|0
1642778710000|2022-01-21 15:25:10|14331.01|14331.01|14332.2|14332.2|14332.2|14332.2|14331.01|14331.01|0
1642778740000|2022-01-21 15:25:40|14332.74|14332.74|14332.74|14332.74|14332.74|14332.74|14332.74|14332.74|0
1642778750000|2022-01-21 15:25:50|14334.12|14334.12|14338.05|14338.05|14338.05|14338.05|14334.12|14334.12|0
1642778760000|2022-01-21 15:26:00|14338.58|14338.58|14338.58|14338.58|14338.58|14338.58|14338.58|14338.58|0
1642778780000|2022-01-21 15:26:20|14339|14339|14339.41|14339.41|14339.41|14339.41|14339|14339|0
1642778800000|2022-01-21 15:26:40|14338.02|14338.02|14338.02|14338.02|14338.02|14338.02|14338.02|14338.02|0
1642778820000|2022-01-21 15:27:00|14336.83|14336.83|14333.97|14333.97|14336.83|14336.83|14332.9|14332.9|0
1642778840000|2022-01-21 15:27:20|14334.66|14334.66|14333.97|14333.97|14334.66|14334.66|14333.97|14333.97|0
1642778850000|2022-01-21 15:27:30|14335.93|14335.93|14339.85|14339.85|14339.85|14339.85|14335.93|14335.93|0
1642778860000|2022-01-21 15:27:40|14341.82|14341.82|14341.82|14341.82|14341.82|14341.82|14341.82|14341.82|0
1642778890000|2022-01-21 15:28:10|14342.35|14342.35|14342.35|14342.35|14342.35|14342.35|14342.35|14342.35|0
1642778900000|2022-01-21 15:28:20|14340.39|14340.39|14340.39|14340.39|14340.39|14340.39|14340.39|14340.39|0
1642778910000|2022-01-21 15:28:30|14344.31|14344.31|14344.89|14344.89|14346.28|14346.28|14344.31|14344.31|0
1642778930000|2022-01-21 15:28:50|14344.2|14344.2|14343.51|14343.51|14344.2|14344.2|14343.51|14343.51|0
1642778940000|2022-01-21 15:29:00|14342.82|14342.82|14342.82|14342.82|14342.82|14342.82|14342.82|14342.82|0
1642778950000|2022-01-21 15:29:10|14342.28|14342.28|14342.66|14342.66|14342.66|14342.66|14341.59|14341.59|0
1642778970000|2022-01-21 15:29:30|14341.96|14341.96|14341.27|14341.27|14341.96|14341.96|14341.27|14341.27|0
1642778980000|2022-01-21 15:29:40|14340.58|14340.58|14338.5|14338.5|14340.58|14340.58|14338.5|14338.5|0
1642778990000|2022-01-21 15:29:50|14337.97|14337.97|14337.97|14337.97|14337.97|14337.97|14337.97|14337.97|0
1642779000000|2022-01-21 15:30:00|14337.28|14337.28|14336.44|14336.44|14337.28|14337.28|14336.44|14336.44|0
1642779010000|2022-01-21 15:30:10|14337.14|14337.14|14336.6|14336.6|14337.83|14337.83|14336.6|14336.6|0
1642779020000|2022-01-21 15:30:20|14344.45|14344.45|14344.45|14344.45|14344.45|14344.45|14344.45|14344.45|0
1642779030000|2022-01-21 15:30:30|14346.42|14346.42|14351.57|14351.57|14351.57|14351.57|14346.42|14346.42|0
1642779040000|2022-01-21 15:30:40|14349.61|14349.61|14349.61|14349.61|14349.61|14349.61|14349.61|14349.61|0
1642779050000|2022-01-21 15:30:50|14350.3|14350.3|14350.3|14350.3|14350.3|14350.3|14350.3|14350.3|0
1642779060000|2022-01-21 15:31:00|14354.22|14354.22|14354.22|14354.22|14354.22|14354.22|14354.22|14354.22|0
1642779070000|2022-01-21 15:31:10|14355.45|14355.45|14355.45|14355.45|14355.45|14355.45|14355.45|14355.45|0
1642779110000|2022-01-21 15:31:50|14351.52|14351.52|14351.52|14351.52|14351.52|14351.52|14351.52|14351.52|0
1642779120000|2022-01-21 15:32:00|14353.6|14353.6|14354.8|14354.8|14354.8|14354.8|14353.6|14353.6|0
1642779130000|2022-01-21 15:32:10|14354.11|14354.11|14354.8|14354.8|14354.8|14354.8|14354.11|14354.11|0
1642779140000|2022-01-21 15:32:20|14352.83|14352.83|14352.83|14352.83|14352.83|14352.83|14352.83|14352.83|0
1642779150000|2022-01-21 15:32:30|14350.87|14350.87|14347.52|14347.52|14350.87|14350.87|14347.52|14347.52|0
1642779160000|2022-01-21 15:32:40|14349.49|14349.49|14349.49|14349.49|14349.49|14349.49|14349.49|14349.49|0
1642779180000|2022-01-21 15:33:00|14349.9|14349.9|14349.2|14349.2|14349.9|14349.9|14349.2|14349.2|0
1642779200000|2022-01-21 15:33:20|14349.61|14349.61|14349.61|14349.61|14349.61|14349.61|14349.61|14349.61|0
1642779210000|2022-01-21 15:33:30|14350.02|14350.02|14351.24|14351.24|14351.24|14351.24|14350.02|14350.02|0
1642779220000|2022-01-21 15:33:40|14352.63|14352.63|14355.43|14355.43|14355.43|14355.43|14352.63|14352.63|0
1642779230000|2022-01-21 15:33:50|14357.39|14357.39|14358.59|14358.59|14358.59|14358.59|14357.39|14357.39|0
1642779270000|2022-01-21 15:34:30|14359.01|14359.01|14359.54|14359.54|14359.54|14359.54|14359.01|14359.01|0
1642779290000|2022-01-21 15:34:50|14361.5|14361.5|14366.25|14366.25|14366.25|14366.25|14361.5|14361.5|0
1642779300000|2022-01-21 15:35:00|14366.94|14366.94|14366.94|14366.94|14366.94|14366.94|14366.94|14366.94|0
1642779320000|2022-01-21 15:35:20|14369.33|14369.33|14369.33|14369.33|14369.33|14369.33|14369.33|14369.33|0
1642779330000|2022-01-21 15:35:30|14373.26|14373.26|14373.79|14373.79|14373.79|14373.79|14373.26|14373.26|0
1642779340000|2022-01-21 15:35:40|14374.49|14374.49|14374.49|14374.49|14374.49|14374.49|14374.49|14374.49|0
1642779360000|2022-01-21 15:36:00|14378.64|14378.64|14377.67|14377.67|14378.64|14378.64|14377.25|14377.25|0
1642779370000|2022-01-21 15:36:10|14377.25|14377.25|14376.84|14376.84|14377.25|14377.25|14376.84|14376.84|0
1642779380000|2022-01-21 15:36:20|14374.76|14374.76|14374.07|14374.07|14374.76|14374.76|14374.07|14374.07|0
1642779390000|2022-01-21 15:36:30|14375.45|14375.45|14377.3|14377.3|14377.99|14377.99|14374.07|14374.07|0
1642779420000|2022-01-21 15:37:00|14383.19|14383.19|14383.19|14383.19|14383.19|14383.19|14383.19|14383.19|0
1642779430000|2022-01-21 15:37:10|14382.5|14382.5|14386.42|14386.42|14386.42|14386.42|14382.5|14382.5|0
1642779440000|2022-01-21 15:37:20|14388.39|14388.39|14388.39|14388.39|14388.39|14388.39|14388.39|14388.39|0
1642779450000|2022-01-21 15:37:30|14390.35|14390.35|14390.35|14390.35|14390.35|14390.35|14390.35|14390.35|0
1642779460000|2022-01-21 15:37:40|14388.39|14388.39|14384.99|14384.99|14388.39|14388.39|14383.93|14383.93|0
1642779480000|2022-01-21 15:38:00|14381.07|14381.07|14378.41|14378.41|14381.07|14381.07|14378.41|14378.41|0
1642779500000|2022-01-21 15:38:20|14376.45|14376.45|14376.45|14376.45|14376.45|14376.45|14376.45|14376.45|0
1642779510000|2022-01-21 15:38:30|14375.76|14375.76|14377.72|14377.72|14377.72|14377.72|14375.76|14375.76|0
1642779520000|2022-01-21 15:38:40|14377.03|14377.03|14375.23|14375.23|14377.72|14377.72|14375.23|14375.23|0
1642779530000|2022-01-21 15:38:50|14373.26|14373.26|14373.96|14373.96|14373.96|14373.96|14373.26|14373.26|0
1642779540000|2022-01-21 15:39:00|14375.34|14375.34|14374.65|14374.65|14375.34|14375.34|14374.65|14374.65|0
1642779550000|2022-01-21 15:39:10|14375.34|14375.34|14379.96|14379.96|14379.96|14379.96|14375.34|14375.34|0
1642779560000|2022-01-21 15:39:20|14378|14378|14379.38|14379.38|14379.38|14379.38|14378|14378|0
1642779580000|2022-01-21 15:39:40|14377.42|14377.42|14377.42|14377.42|14377.42|14377.42|14377.42|14377.42|0
1642779590000|2022-01-21 15:39:50|14375.45|14375.45|14382.54|14382.54|14382.54|14382.54|14375.45|14375.45|0
1642779600000|2022-01-21 15:40:00|14382.01|14382.01|14378.5|14378.5|14382.01|14382.01|14378.08|14378.08|0
1642779610000|2022-01-21 15:40:10|14378.91|14378.91|14378.91|14378.91|14378.91|14378.91|14378.91|14378.91|0
1642779630000|2022-01-21 15:40:30|14380.87|14380.87|14380.87|14380.87|14382.83|14382.83|14380.87|14380.87|0
1642779670000|2022-01-21 15:41:10|14381.29|14381.29|14381.29|14381.29|14383.25|14383.25|14381.29|14381.29|0
1642779690000|2022-01-21 15:41:30|14381.98|14381.98|14386.39|14386.39|14386.39|14386.39|14381.98|14381.98|0
1642779700000|2022-01-21 15:41:40|14385.01|14385.01|14385.01|14385.01|14385.01|14385.01|14385.01|14385.01|0
1642779710000|2022-01-21 15:41:50|14383.05|14383.05|14379.59|14379.59|14383.74|14383.74|14379.59|14379.59|0
1642779720000|2022-01-21 15:42:00|14381.55|14381.55|14385.01|14385.01|14385.7|14385.7|14381.55|14381.55|0
1642779730000|2022-01-21 15:42:10|14386.39|14386.39|14383.21|14383.21|14386.39|14386.39|14383.21|14383.21|0
1642779740000|2022-01-21 15:42:20|14383.9|14383.9|14383.9|14383.9|14383.9|14383.9|14383.9|14383.9|0
1642779750000|2022-01-21 15:42:30|14385.28|14385.28|14383.9|14383.9|14385.28|14385.28|14383.9|14383.9|0
1642779760000|2022-01-21 15:42:40|14387.82|14387.82|14389.79|14389.79|14389.79|14389.79|14387.82|14387.82|0
1642779770000|2022-01-21 15:42:50|14391.75|14391.75|14391.89|14391.89|14391.89|14391.89|14391.06|14391.06|0
1642779780000|2022-01-21 15:43:00|14395.82|14395.82|14395.82|14395.82|14395.82|14395.82|14393.86|14393.86|0
1642779790000|2022-01-21 15:43:10|14391.89|14391.89|14391.2|14391.2|14391.89|14391.89|14391.2|14391.2|0
1642779800000|2022-01-21 15:43:20|14393.17|14393.17|14393.17|14393.17|14393.17|14393.17|14393.17|14393.17|0
1642779810000|2022-01-21 15:43:30|14395.93|14395.93|14395.93|14395.93|14395.93|14395.93|14395.93|14395.93|0
1642779820000|2022-01-21 15:43:40|14397.53|14397.53|14398.37|14398.37|14398.37|14398.37|14397.53|14397.53|0
1642779840000|2022-01-21 15:44:00|14397.84|14397.84|14397.84|14397.84|14397.84|14397.84|14397.84|14397.84|0
1642779860000|2022-01-21 15:44:20|14399.22|14399.22|14397.71|14397.71|14399.22|14399.22|14397.3|14397.3|0
1642779870000|2022-01-21 15:44:30|14398.4|14398.4|14404.29|14404.29|14404.29|14404.29|14398.4|14398.4|0
1642779880000|2022-01-21 15:44:40|14402.91|14402.91|14400.95|14400.95|14402.91|14402.91|14400.95|14400.95|0
1642779890000|2022-01-21 15:44:50|14402.91|14402.91|14404.98|14404.98|14404.98|14404.98|14402.91|14402.91|0
1642779900000|2022-01-21 15:45:00|14403.02|14403.02|14404.98|14404.98|14404.98|14404.98|14403.02|14403.02|0
1642779920000|2022-01-21 15:45:20|14404.29|14404.29|14404.98|14404.98|14404.98|14404.98|14404.29|14404.29|0
1642779940000|2022-01-21 15:45:40|14403.6|14403.6|14404.29|14404.29|14404.29|14404.29|14403.6|14403.6|0
1642779950000|2022-01-21 15:45:50|14406.26|14406.26|14406.26|14406.26|14406.26|14406.26|14406.26|14406.26|0
1642779960000|2022-01-21 15:46:00|14404.29|14404.29|14400.37|14400.37|14404.29|14404.29|14398.4|14398.4|0
1642779980000|2022-01-21 15:46:20|14402.33|14402.33|14398.98|14398.98|14402.33|14402.33|14398.98|14398.98|0
1642779990000|2022-01-21 15:46:30|14395.06|14395.06|14395.06|14395.06|14395.06|14395.06|14395.06|14395.06|0
1642780000000|2022-01-21 15:46:40|14394.52|14394.52|14386.67|14386.67|14394.52|14394.52|14386.67|14386.67|0
1642780010000|2022-01-21 15:46:50|14388.63|14388.63|14388.63|14388.63|14390.6|14390.6|14388.63|14388.63|0
1642780020000|2022-01-21 15:47:00|14390.02|14390.02|14391.98|14391.98|14391.98|14391.98|14390.02|14390.02|0
1642780030000|2022-01-21 15:47:10|14392.67|14392.67|14394.75|14394.75|14394.75|14394.75|14392.67|14392.67|0
1642780040000|2022-01-21 15:47:20|14396.71|14396.71|14396.02|14396.02|14396.71|14396.71|14396.02|14396.02|0
1642780050000|2022-01-21 15:47:30|14394.06|14394.06|14394.06|14394.06|14394.06|14394.06|14393.37|14393.37|0
1642780070000|2022-01-21 15:47:50|14394.47|14394.47|14392.5|14392.5|14394.47|14394.47|14392.5|14392.5|0
1642780090000|2022-01-21 15:48:10|14390.54|14390.54|14388.58|14388.58|14390.54|14390.54|14388.58|14388.58|0
1642780100000|2022-01-21 15:48:20|14390.54|14390.54|14390.54|14390.54|14390.54|14390.54|14390.54|14390.54|0
1642780110000|2022-01-21 15:48:30|14391.23|14391.23|14391.23|14391.23|14391.23|14391.23|14391.23|14391.23|0
1642780120000|2022-01-21 15:48:40|14393.19|14393.19|14393.19|14393.19|14393.19|14393.19|14393.19|14393.19|0
1642780130000|2022-01-21 15:48:50|14391.81|14391.81|14391.81|14391.81|14391.81|14391.81|14391.81|14391.81|0
1642780160000|2022-01-21 15:49:20|14393.89|14393.89|14392.5|14392.5|14393.89|14393.89|14392.5|14392.5|0
1642780170000|2022-01-21 15:49:30|14394.47|14394.47|14393.34|14393.34|14394.47|14394.47|14391.27|14391.27|0
1642780200000|2022-01-21 15:50:00|14391.27|14391.27|14396.58|14396.58|14396.58|14396.58|14390.57|14390.57|0
1642780210000|2022-01-21 15:50:10|14397.27|14397.27|14397.27|14397.27|14397.27|14397.27|14397.27|14397.27|0
1642780220000|2022-01-21 15:50:20|14397.8|14397.8|14397.8|14397.8|14397.8|14397.8|14397.8|14397.8|0
1642780230000|2022-01-21 15:50:30|14399.76|14399.76|14399.76|14399.76|14399.76|14399.76|14399.76|14399.76|0
1642780240000|2022-01-21 15:50:40|14401.15|14401.15|14409.88|14409.88|14409.88|14409.88|14401.15|14401.15|0
1642780250000|2022-01-21 15:50:50|14411.84|14411.84|14411.84|14411.84|14411.84|14411.84|14411.84|14411.84|0
1642780260000|2022-01-21 15:51:00|14412.38|14412.38|14412.38|14412.38|14412.38|14412.38|14412.38|14412.38|0
1642780270000|2022-01-21 15:51:10|14412.91|14412.91|14412.01|14412.01|14413.97|14413.97|14412.01|14412.01|0
1642780280000|2022-01-21 15:51:20|14412.42|14412.42|14411.99|14411.99|14412.83|14412.83|14411.99|14411.99|0
1642780320000|2022-01-21 15:52:00|14406.1|14406.1|14406.1|14406.1|14406.1|14406.1|14406.1|14406.1|0
1642780350000|2022-01-21 15:52:30|14405.04|14405.04|14400.04|14400.04|14405.04|14405.04|14400.04|14400.04|0
1642780370000|2022-01-21 15:52:50|14403.97|14403.97|14407.9|14407.9|14407.9|14407.9|14403.97|14403.97|0
1642780400000|2022-01-21 15:53:20|14406.3|14406.3|14406.3|14406.3|14406.3|14406.3|14406.3|14406.3|0
1642780410000|2022-01-21 15:53:30|14407.68|14407.68|14408.37|14408.37|14408.95|14408.95|14406.99|14406.99|0
1642780440000|2022-01-21 15:54:00|14407.68|14407.68|14407.68|14407.68|14407.68|14407.68|14407.68|14407.68|0
1642780450000|2022-01-21 15:54:10|14409.07|14409.07|14406.99|14406.99|14409.07|14409.07|14406.99|14406.99|0
1642780470000|2022-01-21 15:54:30|14408.95|14408.95|14408.95|14408.95|14408.95|14408.95|14408.95|14408.95|0
1642780480000|2022-01-21 15:54:40|14411.35|14411.35|14411.35|14411.35|14411.35|14411.35|14411.35|14411.35|0
1642780490000|2022-01-21 15:54:50|14410.66|14410.66|14410.66|14410.66|14410.66|14410.66|14410.66|14410.66|0
1642780500000|2022-01-21 15:55:00|14409.27|14409.27|14407.89|14407.89|14409.27|14409.27|14407.89|14407.89|0
1642780510000|2022-01-21 15:55:10|14409.85|14409.85|14410.54|14410.54|14410.54|14410.54|14409.85|14409.85|0
1642780520000|2022-01-21 15:55:20|14409.85|14409.85|14409.85|14409.85|14409.85|14409.85|14409.85|14409.85|0
1642780540000|2022-01-21 15:55:40|14410.38|14410.38|14410.38|14410.38|14410.38|14410.38|14410.38|14410.38|0
1642780550000|2022-01-21 15:55:50|14412.46|14412.46|14412.46|14412.46|14412.46|14412.46|14412.46|14412.46|0
1642780560000|2022-01-21 15:56:00|14414.42|14414.42|14414.42|14414.42|14414.42|14414.42|14414.42|14414.42|0
1642780570000|2022-01-21 15:56:10|14412.46|14412.46|14412.46|14412.46|14412.46|14412.46|14412.46|14412.46|0
1642780590000|2022-01-21 15:56:30|14411.24|14411.24|14412.62|14412.62|14412.62|14412.62|14411.24|14411.24|0
1642780600000|2022-01-21 15:56:40|14411.93|14411.93|14411.93|14411.93|14411.93|14411.93|14411.93|14411.93|0
1642780620000|2022-01-21 15:57:00|14411.24|14411.24|14409.27|14409.27|14411.24|14411.24|14409.27|14409.27|0
1642780640000|2022-01-21 15:57:20|14408.85|14408.85|14408.85|14408.85|14408.85|14408.85|14408.85|14408.85|0
1642780660000|2022-01-21 15:57:40|14410.93|14410.93|14410.93|14410.93|14410.93|14410.93|14410.93|14410.93|0
1642780670000|2022-01-21 15:57:50|14412.89|14412.89|14405.04|14405.04|14412.89|14412.89|14405.04|14405.04|0
1642780680000|2022-01-21 15:58:00|14403.08|14403.08|14402.39|14402.39|14403.08|14403.08|14402.39|14402.39|0
1642780690000|2022-01-21 15:58:10|14403.45|14403.45|14403.45|14403.45|14403.45|14403.45|14403.45|14403.45|0
1642780700000|2022-01-21 15:58:20|14403.99|14403.99|14403.99|14403.99|14403.99|14403.99|14403.99|14403.99|0
1642780710000|2022-01-21 15:58:30|14403.45|14403.45|14401.49|14401.49|14403.45|14403.45|14401.49|14401.49|0
1642780720000|2022-01-21 15:58:40|14399.53|14399.53|14398.99|14398.99|14399.53|14399.53|14398.99|14398.99|0
1642780730000|2022-01-21 15:58:50|14398.16|14398.16|14398.49|14398.49|14398.49|14398.49|14394.56|14394.56|0
1642780740000|2022-01-21 15:59:00|14399.02|14399.02|14397.64|14397.64|14399.02|14399.02|14397.64|14397.64|0
1642780760000|2022-01-21 15:59:20|14401.56|14401.56|14401.56|14401.56|14401.56|14401.56|14401.56|14401.56|0
1642780770000|2022-01-21 15:59:30|14399.6|14399.6|14399.6|14399.6|14399.6|14399.6|14399.6|14399.6|0
1642780790000|2022-01-21 15:59:50|14397.64|14397.64|14394.84|14394.84|14397.64|14397.64|14394.84|14394.84|0
1642780800000|2022-01-21 16:00:00|14396.92|14396.92|14398.11|14398.11|14398.11|14398.11|14396.92|14396.92|0
1642780810000|2022-01-21 16:00:10|14400.88|14400.88|14400.88|14400.88|14400.88|14400.88|14400.88|14400.88|0
1642780830000|2022-01-21 16:00:30|14398.92|14398.92|14397.85|14397.85|14398.92|14398.92|14397.85|14397.85|0
1642780850000|2022-01-21 16:00:50|14397.16|14397.16|14397.58|14397.58|14397.58|14397.58|14397.16|14397.16|0
1642780860000|2022-01-21 16:01:00|14391.69|14391.69|14391.69|14391.69|14391.69|14391.69|14391.69|14391.69|0
1642780900000|2022-01-21 16:01:40|14389.73|14389.73|14389.73|14389.73|14389.73|14389.73|14389.73|14389.73|0
1642780910000|2022-01-21 16:01:50|14391.69|14391.69|14391.69|14391.69|14391.69|14391.69|14391.69|14391.69|0
1642780940000|2022-01-21 16:02:20|14391|14391|14390.31|14390.31|14391|14391|14390.31|14390.31|0
1642780960000|2022-01-21 16:02:40|14388.92|14388.92|14386.96|14386.96|14388.92|14388.92|14386.96|14386.96|0
1642780970000|2022-01-21 16:02:50|14389.73|14389.73|14388.34|14388.34|14389.73|14389.73|14388.34|14388.34|0
1642780990000|2022-01-21 16:03:10|14390.31|14390.31|14392.27|14392.27|14392.27|14392.27|14390.31|14390.31|0
1642781000000|2022-01-21 16:03:20|14394.23|14394.23|14394.23|14394.23|14394.23|14394.23|14394.23|14394.23|0
1642781020000|2022-01-21 16:03:40|14392.27|14392.27|14392.27|14392.27|14392.27|14392.27|14392.27|14392.27|0
1642781030000|2022-01-21 16:03:50|14396.2|14396.2|14396.2|14396.2|14396.2|14396.2|14396.2|14396.2|0
1642781040000|2022-01-21 16:04:00|14396.6|14396.6|14392.68|14392.68|14396.6|14396.6|14392.68|14392.68|0
1642781060000|2022-01-21 16:04:20|14394.64|14394.64|14394.22|14394.22|14394.64|14394.64|14394.22|14394.22|0
1642781100000|2022-01-21 16:05:00|14396.19|14396.19|14396.19|14396.19|14396.19|14396.19|14396.19|14396.19|0
1642781110000|2022-01-21 16:05:10|14398.26|14398.26|14398.26|14398.26|14398.26|14398.26|14397.57|14397.57|0
1642781120000|2022-01-21 16:05:20|14399.65|14399.65|14398.95|14398.95|14399.65|14399.65|14398.95|14398.95|0
1642781150000|2022-01-21 16:05:50|14402.88|14402.88|14404.84|14404.84|14404.84|14404.84|14402.88|14402.88|0
1642781160000|2022-01-21 16:06:00|14405.91|14405.91|14406.98|14406.98|14406.98|14406.98|14405.91|14405.91|0
1642781190000|2022-01-21 16:06:30|14407.38|14407.38|14407.38|14407.38|14407.38|14407.38|14407.38|14407.38|0
1642781210000|2022-01-21 16:06:50|14408.77|14408.77|14408.08|14408.08|14408.77|14408.77|14408.08|14408.08|0
1642781220000|2022-01-21 16:07:00|14409.46|14409.46|14409.46|14409.46|14409.46|14409.46|14409.46|14409.46|0
1642781240000|2022-01-21 16:07:20|14411.54|14411.54|14411.54|14411.54|14412.23|14412.23|14411.54|14411.54|0
1642781250000|2022-01-21 16:07:30|14410.84|14410.84|14410.84|14410.84|14410.84|14410.84|14410.84|14410.84|0
1642781300000|2022-01-21 16:08:20|14412.23|14412.23|14412.23|14412.23|14412.23|14412.23|14411.54|14411.54|0
1642781360000|2022-01-21 16:09:20|14411.54|14411.54|14411|14411|14411.54|14411.54|14411|14411|0
1642781370000|2022-01-21 16:09:30|14409.04|14409.04|14407.08|14407.08|14409.04|14409.04|14407.08|14407.08|0
1642781380000|2022-01-21 16:09:40|14407.91|14407.91|14407.91|14407.91|14408.75|14408.75|14407.91|14407.91|0
1642781390000|2022-01-21 16:09:50|14408.75|14408.75|14410.71|14410.71|14410.71|14410.71|14408.75|14408.75|0
1642781410000|2022-01-21 16:10:10|14414.64|14414.64|14416.6|14416.6|14416.6|14416.6|14414.64|14414.64|0
1642781440000|2022-01-21 16:10:40|14415.91|14415.91|14411.29|14411.29|14415.91|14415.91|14411.29|14411.29|0
1642781460000|2022-01-21 16:11:00|14411.98|14411.98|14414.06|14414.06|14414.06|14414.06|14411.98|14411.98|0
1642781500000|2022-01-21 16:11:40|14416.02|14416.02|14416.02|14416.02|14416.02|14416.02|14416.02|14416.02|0
1642781520000|2022-01-21 16:12:00|14414.06|14414.06|14414.06|14414.06|14414.06|14414.06|14414.06|14414.06|0
1642781560000|2022-01-21 16:12:40|14412.1|14412.1|14412.1|14412.1|14412.1|14412.1|14412.1|14412.1|0
1642781570000|2022-01-21 16:12:50|14411.4|14411.4|14409.33|14409.33|14411.4|14411.4|14409.33|14409.33|0
1642781590000|2022-01-21 16:13:10|14410.39|14410.39|14412.4|14412.4|14412.4|14412.4|14410.39|14410.39|0
1642781600000|2022-01-21 16:13:20|14411.87|14411.87|14411.87|14411.87|14411.87|14411.87|14411.87|14411.87|0
1642781640000|2022-01-21 16:14:00|14409.91|14409.91|14408.31|14408.31|14409.91|14409.91|14408.31|14408.31|0
1642781650000|2022-01-21 16:14:10|14408.84|14408.84|14408.84|14408.84|14408.84|14408.84|14408.84|14408.84|0
1642781680000|2022-01-21 16:14:40|14404.91|14404.91|14400.99|14400.99|14404.91|14404.91|14400.99|14400.99|0
1642781690000|2022-01-21 16:14:50|14399.6|14399.6|14399.6|14399.6|14399.6|14399.6|14399.6|14399.6|0
1642781700000|2022-01-21 16:15:00|14401.57|14401.57|14399.6|14399.6|14401.57|14401.57|14399.6|14399.6|0
1642781710000|2022-01-21 16:15:10|14401.57|14401.57|14403.53|14403.53|14403.53|14403.53|14401.57|14401.57|0
1642781720000|2022-01-21 16:15:20|14405.61|14405.61|14405.61|14405.61|14405.61|14405.61|14405.61|14405.61|0
1642781740000|2022-01-21 16:15:40|14403.64|14403.64|14405.61|14405.61|14405.61|14405.61|14403.64|14403.64|0
1642781770000|2022-01-21 16:16:10|14407.57|14407.57|14408.28|14408.28|14408.28|14408.28|14406.31|14406.31|0
1642781850000|2022-01-21 16:17:30|14410.24|14410.24|14412.2|14412.2|14412.2|14412.2|14410.24|14410.24|0
1642781860000|2022-01-21 16:17:40|14414.28|14414.28|14414.28|14414.28|14414.28|14414.28|14414.28|14414.28|0
1642781870000|2022-01-21 16:17:50|14416.24|14416.24|14414.81|14414.81|14416.24|14416.24|14414.28|14414.28|0
1642781890000|2022-01-21 16:18:10|14414.28|14414.28|14421.04|14421.04|14421.04|14421.04|14414.28|14414.28|0
1642781900000|2022-01-21 16:18:20|14420.35|14420.35|14417.58|14417.58|14420.35|14420.35|14417.58|14417.58|0
1642781910000|2022-01-21 16:18:30|14418.12|14418.12|14418.12|14418.12|14418.12|14418.12|14418.12|14418.12|0
1642781920000|2022-01-21 16:18:40|14418.65|14418.65|14418.65|14418.65|14418.65|14418.65|14418.65|14418.65|0
1642781930000|2022-01-21 16:18:50|14420.61|14420.61|14420.61|14420.61|14420.61|14420.61|14420.61|14420.61|0
1642781940000|2022-01-21 16:19:00|14419.55|14419.55|14419.55|14419.55|14419.55|14419.55|14419.55|14419.55|0
1642781950000|2022-01-21 16:19:10|14420.61|14420.61|14420.61|14420.61|14420.61|14420.61|14420.61|14420.61|0
1642781980000|2022-01-21 16:19:40|14418.54|14418.54|14420.61|14420.61|14420.61|14420.61|14417.84|14417.84|0
1642782030000|2022-01-21 16:20:30|14418.65|14418.65|14416.69|14416.69|14418.65|14418.65|14415.3|14415.3|0
1642782060000|2022-01-21 16:21:00|14415.99|14415.99|14415.99|14415.99|14415.99|14415.99|14415.99|14415.99|0
1642782080000|2022-01-21 16:21:20|14417.96|14417.96|14421.88|14421.88|14421.88|14421.88|14417.96|14417.96|0
1642782110000|2022-01-21 16:21:50|14421.19|14421.19|14420.5|14420.5|14421.19|14421.19|14420.5|14420.5|0
1642782120000|2022-01-21 16:22:00|14419.68|14419.68|14419.68|14419.68|14419.68|14419.68|14419.68|14419.68|0
1642782140000|2022-01-21 16:22:20|14419.26|14419.26|14419.67|14419.67|14419.67|14419.67|14419.26|14419.26|0
1642782160000|2022-01-21 16:22:40|14418.86|14418.86|14418.86|14418.86|14418.86|14418.86|14418.86|14418.86|0
1642782170000|2022-01-21 16:22:50|14420.24|14420.24|14420.65|14420.65|14420.65|14420.65|14418.86|14418.86|0
1642782180000|2022-01-21 16:23:00|14421.34|14421.34|14421.34|14421.34|14421.34|14421.34|14421.34|14421.34|0
1642782190000|2022-01-21 16:23:10|14425.27|14425.27|14421.92|14421.92|14425.27|14425.27|14421.92|14421.92|0
1642782200000|2022-01-21 16:23:20|14424|14424|14424.69|14424.69|14424.69|14424.69|14424|14424|0
1642782210000|2022-01-21 16:23:30|14425.22|14425.22|14425.75|14425.75|14425.75|14425.75|14425.22|14425.22|0
1642782220000|2022-01-21 16:23:40|14427.72|14427.72|14427.72|14427.72|14427.72|14427.72|14427.72|14427.72|0
1642782240000|2022-01-21 16:24:00|14427.31|14427.31|14427.31|14427.31|14427.31|14427.31|14427.31|14427.31|0
1642782250000|2022-01-21 16:24:10|14425.35|14425.35|14425.35|14425.35|14425.35|14425.35|14425.35|14425.35|0
1642782260000|2022-01-21 16:24:20|14426.04|14426.04|14426.04|14426.04|14426.04|14426.04|14426.04|14426.04|0
1642782280000|2022-01-21 16:24:40|14424.07|14424.07|14424.07|14424.07|14424.07|14424.07|14424.07|14424.07|0
1642782290000|2022-01-21 16:24:50|14423.01|14423.01|14423.01|14423.01|14423.01|14423.01|14423.01|14423.01|0
1642782300000|2022-01-21 16:25:00|14422.32|14422.32|14422.32|14422.32|14422.32|14422.32|14422.32|14422.32|0
1642782310000|2022-01-21 16:25:10|14421.78|14421.78|14415.78|14415.78|14421.78|14421.78|14415.78|14415.78|0
1642782320000|2022-01-21 16:25:20|14417.86|14417.86|14418.55|14418.55|14418.55|14418.55|14417.86|14417.86|0
1642782330000|2022-01-21 16:25:30|14418.14|14418.14|14418.14|14418.14|14418.14|14418.14|14418.14|14418.14|0
1642782340000|2022-01-21 16:25:40|14418.55|14418.55|14420.51|14420.51|14420.51|14420.51|14418.55|14418.55|0
1642782350000|2022-01-21 16:25:50|14418.44|14418.44|14419.13|14419.13|14419.13|14419.13|14418.44|14418.44|0
1642782360000|2022-01-21 16:26:00|14418.44|14418.44|14417.05|14417.05|14418.44|14418.44|14417.05|14417.05|0
1642782370000|2022-01-21 16:26:10|14417.74|14417.74|14417.74|14417.74|14417.74|14417.74|14417.74|14417.74|0
1642782440000|2022-01-21 16:27:20|14416.68|14416.68|14416.68|14416.68|14416.68|14416.68|14416.68|14416.68|0
1642782450000|2022-01-21 16:27:30|14417.37|14417.37|14417.37|14417.37|14417.37|14417.37|14417.37|14417.37|0
1642782460000|2022-01-21 16:27:40|14416.96|14416.96|14416.96|14416.96|14416.96|14416.96|14416.96|14416.96|0
1642782470000|2022-01-21 16:27:50|14416.27|14416.27|14416.27|14416.27|14416.27|14416.27|14416.27|14416.27|0
1642782480000|2022-01-21 16:28:00|14415.58|14415.58|14419.09|14419.09|14419.09|14419.09|14415.58|14415.58|0
1642782490000|2022-01-21 16:28:10|14417.71|14417.71|14417.71|14417.71|14417.71|14417.71|14417.71|14417.71|0
1642782520000|2022-01-21 16:28:40|14418.12|14418.12|14418.12|14418.12|14418.12|14418.12|14418.12|14418.12|0
1642782540000|2022-01-21 16:29:00|14420.08|14420.08|14417.58|14417.58|14420.08|14420.08|14417.58|14417.58|0
1642782550000|2022-01-21 16:29:10|14416.52|14416.52|14418.12|14418.12|14418.12|14418.12|14416.52|14416.52|0
1642782560000|2022-01-21 16:29:20|14419.5|14419.5|14419.5|14419.5|14419.5|14419.5|14419.5|14419.5|0
1642782570000|2022-01-21 16:29:30|14421.46|14421.46|14420.4|14420.4|14421.46|14421.46|14418.7|14418.7|0
1642782580000|2022-01-21 16:29:40|14412.55|14412.55|14411.16|14411.16|14412.55|14412.55|14409.09|14409.09|0
1642782590000|2022-01-21 16:29:50|14409.09|14409.09|14407.12|14407.12|14409.09|14409.09|14407.12|14407.12|0
1643012100000|2022-01-24 08:15:00|14269.11|14269.11|14269.11|14269.11|14269.11|14269.11|14269.11|14269.11|0
1643012110000|2022-01-24 08:15:10|14270.36|14270.36|14270.36|14270.36|14270.36|14270.36|14270.36|14270.36|0
1643012120000|2022-01-24 08:15:20|14271.75|14271.75|14275.67|14275.67|14275.67|14275.67|14271.75|14271.75|0
1643012130000|2022-01-24 08:15:30|14276.36|14276.36|14279.7|14279.7|14280.52|14280.52|14276.36|14276.36|0
1643012140000|2022-01-24 08:15:40|14281.66|14281.66|14281.66|14281.66|14281.66|14281.66|14281.66|14281.66|0
1643012160000|2022-01-24 08:16:00|14279.7|14279.7|14279.7|14279.7|14279.7|14279.7|14279.7|14279.7|0
1643012200000|2022-01-24 08:16:40|14285.59|14285.59|14285.59|14285.59|14285.59|14285.59|14285.59|14285.59|0
1643012210000|2022-01-24 08:16:50|14279.7|14279.7|14280.11|14280.11|14280.11|14280.11|14279.7|14279.7|0
1643012230000|2022-01-24 08:17:10|14281.33|14281.33|14283.37|14283.37|14283.37|14283.37|14281.33|14281.33|0
1643012250000|2022-01-24 08:17:30|14280.61|14280.61|14278.64|14278.64|14280.61|14280.61|14278.64|14278.64|0
1643012290000|2022-01-24 08:18:10|14275.05|14275.05|14275.05|14275.05|14275.05|14275.05|14275.05|14275.05|0
1643012310000|2022-01-24 08:18:30|14274.63|14274.63|14274.63|14274.63|14274.63|14274.63|14274.63|14274.63|0
1643012320000|2022-01-24 08:18:40|14266.78|14266.78|14272.67|14272.67|14272.67|14272.67|14266.78|14266.78|0
1643012330000|2022-01-24 08:18:50|14273.87|14273.87|14273.87|14273.87|14273.87|14273.87|14273.87|14273.87|0
1643012340000|2022-01-24 08:19:00|14273.05|14273.05|14273.74|14273.74|14273.74|14273.74|14273.05|14273.05|0
1643012350000|2022-01-24 08:19:10|14271.78|14271.78|14279.63|14279.63|14279.63|14279.63|14271.78|14271.78|0
1643012360000|2022-01-24 08:19:20|14283.56|14283.56|14283.56|14283.56|14283.56|14283.56|14283.56|14283.56|0
1643012390000|2022-01-24 08:19:50|14275.7|14275.7|14275.7|14275.7|14275.7|14275.7|14275.7|14275.7|0
1643012420000|2022-01-24 08:20:20|14277.67|14277.67|14285.52|14285.52|14285.52|14285.52|14277.67|14277.67|0
1643012430000|2022-01-24 08:20:30|14283.56|14283.56|14283.56|14283.56|14283.56|14283.56|14283.56|14283.56|0
1643012440000|2022-01-24 08:20:40|14287.48|14287.48|14287.48|14287.48|14287.48|14287.48|14287.48|14287.48|0
1643012450000|2022-01-24 08:20:50|14301.22|14301.22|14302.42|14302.42|14302.42|14302.42|14301.22|14301.22|0
1643012460000|2022-01-24 08:21:00|14298.5|14298.5|14298.5|14298.5|14298.5|14298.5|14298.5|14298.5|0
1643012470000|2022-01-24 08:21:10|14304.39|14304.39|14308.31|14308.31|14308.31|14308.31|14304.39|14304.39|0
1643012480000|2022-01-24 08:21:20|14302.98|14302.98|14302.98|14302.98|14302.98|14302.98|14302.98|14302.98|0
1643012520000|2022-01-24 08:22:00|14299.05|14299.05|14299.05|14299.05|14299.05|14299.05|14299.05|14299.05|0
1643012580000|2022-01-24 08:23:00|14297.09|14297.09|14297.09|14297.09|14297.09|14297.09|14297.09|14297.09|0
1643012590000|2022-01-24 08:23:10|14293.17|14293.17|14297.09|14297.09|14297.09|14297.09|14293.17|14293.17|0
1643012620000|2022-01-24 08:23:40|14298.76|14298.76|14298.76|14298.76|14298.76|14298.76|14298.76|14298.76|0
1643012630000|2022-01-24 08:23:50|14297.38|14297.38|14288.69|14288.69|14297.38|14297.38|14288.69|14288.69|0
1643012690000|2022-01-24 08:24:50|14288.16|14288.16|14288.16|14288.16|14288.16|14288.16|14288.16|14288.16|0
1643012710000|2022-01-24 08:25:10|14290.12|14290.12|14286.19|14286.19|14290.12|14290.12|14286.19|14286.19|0
1643012740000|2022-01-24 08:25:40|14284.12|14284.12|14283.43|14283.43|14284.12|14284.12|14283.43|14283.43|0
1643012750000|2022-01-24 08:25:50|14281.46|14281.46|14277.54|14277.54|14281.46|14281.46|14277.54|14277.54|0
1643012760000|2022-01-24 08:26:00|14275.46|14275.46|14274.26|14274.26|14275.46|14275.46|14274.26|14274.26|0
1643012790000|2022-01-24 08:26:30|14270.34|14270.34|14270.34|14270.34|14270.34|14270.34|14270.34|14270.34|0
1643012820000|2022-01-24 08:27:00|14269.64|14269.64|14270.71|14270.71|14270.71|14270.71|14269.64|14269.64|0
1643012830000|2022-01-24 08:27:10|14268.75|14268.75|14266.78|14266.78|14268.75|14268.75|14266.78|14266.78|0
1643012850000|2022-01-24 08:27:30|14266.25|14266.25|14266.25|14266.25|14266.25|14266.25|14266.25|14266.25|0
1643012860000|2022-01-24 08:27:40|14266.94|14266.94|14266.94|14266.94|14266.94|14266.94|14266.94|14266.94|0
1643012870000|2022-01-24 08:27:50|14267.35|14267.35|14267.35|14267.35|14267.35|14267.35|14267.35|14267.35|0
1643012970000|2022-01-24 08:29:30|14279.13|14279.13|14281.09|14281.09|14281.09|14281.09|14279.13|14279.13|0
1643012980000|2022-01-24 08:29:40|14279.02|14279.02|14279.02|14279.02|14279.02|14279.02|14279.02|14279.02|0
1643012990000|2022-01-24 08:29:50|14278.6|14278.6|14277.4|14277.4|14278.6|14278.6|14277.4|14277.4|0
1643013010000|2022-01-24 08:30:10|14278.78|14278.78|14278.78|14278.78|14278.78|14278.78|14278.78|14278.78|0
1643013030000|2022-01-24 08:30:30|14278.38|14278.38|14277.97|14277.97|14278.38|14278.38|14277.97|14277.97|0
1643013040000|2022-01-24 08:30:40|14278.38|14278.38|14278.38|14278.38|14278.38|14278.38|14278.38|14278.38|0
1643013070000|2022-01-24 08:31:10|14277.96|14277.96|14277.96|14277.96|14277.96|14277.96|14277.96|14277.96|0
1643013100000|2022-01-24 08:31:40|14276.89|14276.89|14273.82|14273.82|14277.43|14277.43|14273.82|14273.82|0
1643013110000|2022-01-24 08:31:50|14274.66|14274.66|14274.66|14274.66|14274.66|14274.66|14274.66|14274.66|0
1643013170000|2022-01-24 08:32:50|14273.96|14273.96|14273.96|14273.96|14273.96|14273.96|14273.96|14273.96|0
1643013180000|2022-01-24 08:33:00|14272.9|14272.9|14272.9|14272.9|14272.9|14272.9|14272.9|14272.9|0
1643013190000|2022-01-24 08:33:10|14272.49|14272.49|14271.67|14271.67|14272.49|14272.49|14270.86|14270.86|0
1643013200000|2022-01-24 08:33:20|14270.29|14270.29|14259.28|14259.28|14270.29|14270.29|14259.28|14259.28|0
1643013260000|2022-01-24 08:34:20|14257.2|14257.2|14255.82|14255.82|14257.2|14257.2|14255.82|14255.82|0
1643013330000|2022-01-24 08:35:30|14257.2|14257.2|14257.2|14257.2|14257.2|14257.2|14257.2|14257.2|0
1643013340000|2022-01-24 08:35:40|14258.27|14258.27|14260.23|14260.23|14260.23|14260.23|14258.27|14258.27|0
1643013350000|2022-01-24 08:35:50|14264.15|14264.15|14264.15|14264.15|14264.15|14264.15|14264.15|14264.15|0
1643013360000|2022-01-24 08:36:00|14254.34|14254.34|14254.34|14254.34|14254.34|14254.34|14254.34|14254.34|0
1643013370000|2022-01-24 08:36:10|14254.87|14254.87|14254.87|14254.87|14254.87|14254.87|14254.87|14254.87|0
1643013390000|2022-01-24 08:36:30|14253.81|14253.81|14253.81|14253.81|14253.81|14253.81|14253.81|14253.81|0
1643013400000|2022-01-24 08:36:40|14254.21|14254.21|14254.21|14254.21|14254.21|14254.21|14254.21|14254.21|0
1643013490000|2022-01-24 08:38:10|14253.52|14253.52|14255.03|14255.03|14255.44|14255.44|14253.52|14253.52|0
1643013500000|2022-01-24 08:38:20|14251.11|14251.11|14247.15|14247.15|14251.11|14251.11|14246.21|14246.21|0
1643013540000|2022-01-24 08:39:00|14247.56|14247.56|14241.67|14241.67|14247.56|14247.56|14241.67|14241.67|0
1643013660000|2022-01-24 08:41:00|14242.37|14242.37|14242.37|14242.37|14242.37|14242.37|14242.37|14242.37|0
1643013670000|2022-01-24 08:41:10|14241.83|14241.83|14240.45|14240.45|14241.83|14241.83|14240.45|14240.45|0
1643013680000|2022-01-24 08:41:20|14239.06|14239.06|14239.06|14239.06|14239.06|14239.06|14239.06|14239.06|0
1643013690000|2022-01-24 08:41:30|14244.95|14244.95|14244.95|14244.95|14244.95|14244.95|14244.95|14244.95|0
1643013720000|2022-01-24 08:42:00|14243.76|14243.76|14243.76|14243.76|14243.76|14243.76|14243.76|14243.76|0
1643013740000|2022-01-24 08:42:20|14241.79|14241.79|14242.86|14242.86|14242.86|14242.86|14241.79|14241.79|0
1643013750000|2022-01-24 08:42:30|14243.39|14243.39|14243.92|14243.92|14243.92|14243.92|14243.39|14243.39|0
1643013760000|2022-01-24 08:42:40|14242.86|14242.86|14242.86|14242.86|14242.86|14242.86|14242.86|14242.86|0
1643013770000|2022-01-24 08:42:50|14242.02|14242.02|14234.17|14234.17|14242.02|14242.02|14234.17|14234.17|0
1643013780000|2022-01-24 08:43:00|14233.64|14233.64|14232.41|14232.41|14233.64|14233.64|14232.41|14232.41|0
1643013790000|2022-01-24 08:43:10|14231.35|14231.35|14229.16|14229.16|14231.35|14231.35|14229.16|14229.16|0
1643013810000|2022-01-24 08:43:30|14227.96|14227.96|14225.89|14225.89|14227.96|14227.96|14225.89|14225.89|0
1643013820000|2022-01-24 08:43:40|14218.03|14218.03|14218.03|14218.03|14218.03|14218.03|14218.03|14218.03|0
1643013830000|2022-01-24 08:43:50|14217.5|14217.5|14217.5|14217.5|14217.5|14217.5|14217.5|14217.5|0
1643013840000|2022-01-24 08:44:00|14218.03|14218.03|14218.03|14218.03|14218.03|14218.03|14218.03|14218.03|0
1643013850000|2022-01-24 08:44:10|14217.5|14217.5|14217.5|14217.5|14217.5|14217.5|14217.5|14217.5|0
1643013870000|2022-01-24 08:44:30|14218.34|14218.34|14218.34|14218.34|14218.34|14218.34|14218.34|14218.34|0
1643013890000|2022-01-24 08:44:50|14217.27|14217.27|14216.43|14216.43|14217.27|14217.27|14216.43|14216.43|0
1643013900000|2022-01-24 08:45:00|14218.88|14218.88|14218.6|14218.6|14218.88|14218.88|14218.07|14218.07|0
1643013910000|2022-01-24 08:45:10|14217.76|14217.76|14216.57|14216.57|14217.76|14217.76|14216.57|14216.57|0
1643013920000|2022-01-24 08:45:20|14218.2|14218.2|14217.79|14217.79|14218.61|14218.61|14217.79|14217.79|0
1643013940000|2022-01-24 08:45:40|14213.87|14213.87|14213.05|14213.05|14213.87|14213.87|14213.05|14213.05|0
1643013950000|2022-01-24 08:45:50|14213.47|14213.47|14213.47|14213.47|14213.47|14213.47|14213.47|14213.47|0
1643013960000|2022-01-24 08:46:00|14214|14214|14214.85|14214.85|14215.38|14215.38|14214|14214|0
1643013970000|2022-01-24 08:46:10|14210.92|14210.92|14210.92|14210.92|14210.92|14210.92|14210.92|14210.92|0
1643013990000|2022-01-24 08:46:30|14212.89|14212.89|14213.16|14213.16|14213.16|14213.16|14212.47|14212.47|0
1643014020000|2022-01-24 08:47:00|14211.2|14211.2|14211.2|14211.2|14211.2|14211.2|14211.2|14211.2|0
1643014060000|2022-01-24 08:47:40|14211.62|14211.62|14211.62|14211.62|14211.62|14211.62|14211.62|14211.62|0
1643014070000|2022-01-24 08:47:50|14211.21|14211.21|14211.21|14211.21|14211.21|14211.21|14211.21|14211.21|0
1643014080000|2022-01-24 08:48:00|14213.98|14213.98|14216.05|14216.05|14216.05|14216.05|14213.98|14213.98|0
1643014150000|2022-01-24 08:49:10|14212.13|14212.13|14209.75|14209.75|14212.13|14212.13|14209.75|14209.75|0
1643014160000|2022-01-24 08:49:20|14208.36|14208.36|14209.75|14209.75|14209.75|14209.75|14208.36|14208.36|0
1643014170000|2022-01-24 08:49:30|14205.82|14205.82|14205.29|14205.29|14205.82|14205.82|14205.29|14205.29|0
1643014180000|2022-01-24 08:49:40|14203.32|14203.32|14204.58|14204.58|14204.58|14204.58|14203.32|14203.32|0
1643014190000|2022-01-24 08:49:50|14202.5|14202.5|14202.5|14202.5|14202.5|14202.5|14202.5|14202.5|0
1643014200000|2022-01-24 08:50:00|14202.09|14202.09|14200.71|14200.71|14202.09|14202.09|14200.71|14200.71|0
1643014210000|2022-01-24 08:50:10|14199.11|14199.11|14198.58|14198.58|14199.11|14199.11|14198.04|14198.04|0
1643014240000|2022-01-24 08:50:40|14196.5|14196.5|14194.1|14194.1|14196.5|14196.5|14194.1|14194.1|0
1643014250000|2022-01-24 08:50:50|14186.25|14186.25|14183.86|14183.86|14186.25|14186.25|14183.86|14183.86|0
1643014260000|2022-01-24 08:51:00|14179.93|14179.93|14179.93|14179.93|14179.93|14179.93|14179.93|14179.93|0
1643014270000|2022-01-24 08:51:10|14177.89|14177.89|14177.89|14177.89|14177.89|14177.89|14177.89|14177.89|0
1643014310000|2022-01-24 08:51:50|14178.72|14178.72|14178.03|14178.03|14178.72|14178.72|14178.03|14178.03|0
1643014320000|2022-01-24 08:52:00|14176.07|14176.07|14176.07|14176.07|14176.07|14176.07|14176.07|14176.07|0
1643014350000|2022-01-24 08:52:30|14175.65|14175.65|14175.65|14175.65|14175.65|14175.65|14175.65|14175.65|0
1643014380000|2022-01-24 08:53:00|14163.87|14163.87|14163.87|14163.87|14163.87|14163.87|14163.87|14163.87|0
1643014390000|2022-01-24 08:53:10|14162.27|14162.27|14161.74|14161.74|14162.27|14162.27|14161.74|14161.74|0
1643014400000|2022-01-24 08:53:20|14159.34|14159.34|14159.34|14159.34|14159.34|14159.34|14158.12|14158.12|0
1643014410000|2022-01-24 08:53:30|14158.94|14158.94|14159.34|14159.34|14159.34|14159.34|14158.94|14158.94|0
1643014420000|2022-01-24 08:53:40|14157.38|14157.38|14159.34|14159.34|14159.34|14159.34|14157.38|14157.38|0
1643014430000|2022-01-24 08:53:50|14159.76|14159.76|14155.84|14155.84|14159.76|14159.76|14155.84|14155.84|0
1643014440000|2022-01-24 08:54:00|14154.77|14154.77|14155.84|14155.84|14155.84|14155.84|14154.77|14154.77|0
1643014450000|2022-01-24 08:54:10|14147.98|14147.98|14145.49|14145.49|14147.98|14147.98|14145.49|14145.49|0
1643014460000|2022-01-24 08:54:20|14137.64|14137.64|14136.57|14136.57|14137.64|14137.64|14136.57|14136.57|0
1643014470000|2022-01-24 08:54:30|14138.17|14138.17|14136.21|14136.21|14138.17|14138.17|14136.21|14136.21|0
1643014480000|2022-01-24 08:54:40|14135.67|14135.67|14133.6|14133.6|14135.67|14135.67|14133.6|14133.6|0
1643014490000|2022-01-24 08:54:50|14134.66|14134.66|14135.48|14135.48|14135.48|14135.48|14134.66|14134.66|0
1643014500000|2022-01-24 08:55:00|14138.25|14138.25|14138.67|14138.67|14138.67|14138.67|14138.25|14138.25|0
1643014510000|2022-01-24 08:55:10|14138.13|14138.13|14137.24|14137.24|14143.13|14143.13|14137.24|14137.24|0
1643014520000|2022-01-24 08:55:20|14137.77|14137.77|14137.24|14137.24|14137.77|14137.77|14137.24|14137.24|0
1643014530000|2022-01-24 08:55:30|14138.3|14138.3|14139.37|14139.37|14139.37|14139.37|14138.3|14138.3|0
1643014540000|2022-01-24 08:55:40|14139.9|14139.9|14141.5|14141.5|14141.5|14141.5|14139.9|14139.9|0
1643014560000|2022-01-24 08:56:00|14138.3|14138.3|14136.39|14136.39|14139.9|14139.9|14135.98|14135.98|0
1643014570000|2022-01-24 08:56:10|14135.56|14135.56|14129.25|14129.25|14135.56|14135.56|14129.25|14129.25|0
1643014580000|2022-01-24 08:56:20|14129.78|14129.78|14124.57|14124.57|14129.78|14129.78|14124.57|14124.57|0
1643014590000|2022-01-24 08:56:30|14123.31|14123.31|14123.31|14123.31|14123.31|14123.31|14123.31|14123.31|0
1643014600000|2022-01-24 08:56:40|14123.73|14123.73|14123.73|14123.73|14123.73|14123.73|14123.73|14123.73|0
1643014620000|2022-01-24 08:57:00|14121.66|14121.66|14121.24|14121.24|14121.66|14121.66|14120.82|14120.82|0
1643014630000|2022-01-24 08:57:10|14120.01|14120.01|14118.66|14118.66|14120.01|14120.01|14118.66|14118.66|0
1643014640000|2022-01-24 08:57:20|14108.85|14108.85|14106.89|14106.89|14112.77|14112.77|14106.89|14106.89|0
1643014650000|2022-01-24 08:57:30|14107.42|14107.42|14106.6|14106.6|14107.42|14107.42|14106.6|14106.6|0
1643014670000|2022-01-24 08:57:50|14094.82|14094.82|14094.82|14094.82|14094.82|14094.82|14094.82|14094.82|0
1643014680000|2022-01-24 08:58:00|14095.23|14095.23|14095.23|14095.23|14095.23|14095.23|14095.23|14095.23|0
1643014690000|2022-01-24 08:58:10|14099.16|14099.16|14099.16|14099.16|14099.16|14099.16|14099.16|14099.16|0
1643014700000|2022-01-24 08:58:20|14101.29|14101.29|14101.29|14101.29|14101.29|14101.29|14101.29|14101.29|0
1643014720000|2022-01-24 08:58:40|14100.76|14100.76|14099.37|14099.37|14100.76|14100.76|14099.37|14099.37|0
1643014730000|2022-01-24 08:58:50|14100.76|14100.76|14103.53|14103.53|14103.53|14103.53|14100.76|14100.76|0
1643014740000|2022-01-24 08:59:00|14109.41|14109.41|14109.41|14109.41|14109.41|14109.41|14109.41|14109.41|0
1643014760000|2022-01-24 08:59:20|14102.23|14102.23|14102.23|14102.23|14102.23|14102.23|14102.23|14102.23|0
1643014770000|2022-01-24 08:59:30|14103.42|14103.42|14102.23|14102.23|14103.42|14103.42|14102.23|14102.23|0
1643014780000|2022-01-24 08:59:40|14100.84|14100.84|14100.84|14100.84|14100.84|14100.84|14100.84|14100.84|0
1643014790000|2022-01-24 08:59:50|14094.95|14094.95|14102.8|14102.8|14102.8|14102.8|14094.95|14094.95|0
1643014820000|2022-01-24 09:00:20|14101.97|14101.97|14101.13|14101.13|14101.97|14101.97|14101.13|14101.13|0
1643014830000|2022-01-24 09:00:30|14101.67|14101.67|14102.2|14102.2|14102.2|14102.2|14101.67|14101.67|0
1643014840000|2022-01-24 09:00:40|14101.13|14101.13|14102.33|14102.33|14102.33|14102.33|14101.13|14101.13|0
1643014860000|2022-01-24 09:01:00|14108.22|14108.22|14108.22|14108.22|14108.22|14108.22|14108.22|14108.22|0
1643014870000|2022-01-24 09:01:10|14106.26|14106.26|14106.26|14106.26|14106.26|14106.26|14106.26|14106.26|0
1643014900000|2022-01-24 09:01:40|14102.33|14102.33|14102.33|14102.33|14102.33|14102.33|14102.33|14102.33|0
1643014940000|2022-01-24 09:02:20|14106.26|14106.26|14106.26|14106.26|14106.26|14106.26|14106.26|14106.26|0
1643014960000|2022-01-24 09:02:40|14105.72|14105.72|14105.72|14105.72|14105.72|14105.72|14105.72|14105.72|0
1643014970000|2022-01-24 09:02:50|14103.76|14103.76|14101.8|14101.8|14103.76|14103.76|14101.8|14101.8|0
1643014980000|2022-01-24 09:03:00|14099.76|14099.76|14097.79|14097.79|14099.76|14099.76|14097.79|14097.79|0
1643014990000|2022-01-24 09:03:10|14095.83|14095.83|14093.87|14093.87|14095.83|14095.83|14093.87|14093.87|0
1643015010000|2022-01-24 09:03:30|14091.9|14091.9|14093.87|14093.87|14093.87|14093.87|14091.9|14091.9|0
1643015040000|2022-01-24 09:04:00|14093.18|14093.18|14092.77|14092.77|14093.18|14093.18|14092.77|14092.77|0
1643015050000|2022-01-24 09:04:10|14094.73|14094.73|14094.73|14094.73|14094.73|14094.73|14094.73|14094.73|0
1643015080000|2022-01-24 09:04:40|14094.32|14094.32|14102.61|14102.61|14102.61|14102.61|14094.32|14094.32|0
1643015090000|2022-01-24 09:04:50|14104.57|14104.57|14104.57|14104.57|14104.57|14104.57|14104.57|14104.57|0
1643015100000|2022-01-24 09:05:00|14104.16|14104.16|14104.29|14104.29|14104.29|14104.29|14104.16|14104.16|0
1643015110000|2022-01-24 09:05:10|14110.18|14110.18|14110.18|14110.18|14110.18|14110.18|14110.18|14110.18|0
1643015120000|2022-01-24 09:05:20|14109.77|14109.77|14108.96|14108.96|14109.77|14109.77|14108.96|14108.96|0
1643015130000|2022-01-24 09:05:30|14110.02|14110.02|14109.49|14109.49|14110.02|14110.02|14109.49|14109.49|0
1643015140000|2022-01-24 09:05:40|14110.02|14110.02|14106.27|14106.27|14110.02|14110.02|14106.27|14106.27|0
1643015150000|2022-01-24 09:05:50|14106.69|14106.69|14114.54|14114.54|14114.54|14114.54|14106.69|14106.69|0
1643015170000|2022-01-24 09:06:10|14120.43|14120.43|14120.43|14120.43|14120.43|14120.43|14120.43|14120.43|0
1643015200000|2022-01-24 09:06:40|14120.96|14120.96|14120.96|14120.96|14120.96|14120.96|14120.96|14120.96|0
1643015210000|2022-01-24 09:06:50|14120.55|14120.55|14120.55|14120.55|14120.55|14120.55|14120.55|14120.55|0
1643015220000|2022-01-24 09:07:00|14116.63|14116.63|14110.74|14110.74|14116.63|14116.63|14110.74|14110.74|0
1643015230000|2022-01-24 09:07:10|14110.33|14110.33|14105.5|14105.5|14110.33|14110.33|14105.5|14105.5|0
1643015280000|2022-01-24 09:08:00|14109.43|14109.43|14109.43|14109.43|14109.43|14109.43|14109.43|14109.43|0
1643015290000|2022-01-24 09:08:10|14112.19|14112.19|14114.21|14114.21|14114.21|14114.21|14112.19|14112.19|0
1643015300000|2022-01-24 09:08:20|14114.63|14114.63|14115.16|14115.16|14115.16|14115.16|14114.63|14114.63|0
1643015310000|2022-01-24 09:08:30|14124.98|14124.98|14122.2|14122.2|14124.98|14124.98|14122.2|14122.2|0
1643015340000|2022-01-24 09:09:00|14120.23|14120.23|14118.63|14118.63|14120.23|14120.23|14118.63|14118.63|0
1643015360000|2022-01-24 09:09:20|14117.82|14117.82|14117.82|14117.82|14117.82|14117.82|14117.82|14117.82|0
1643015370000|2022-01-24 09:09:30|14123.71|14123.71|14123.71|14123.71|14123.71|14123.71|14123.71|14123.71|0
1643015390000|2022-01-24 09:09:50|14125.67|14125.67|14127.63|14127.63|14127.63|14127.63|14125.67|14125.67|0
1643015400000|2022-01-24 09:10:00|14126.8|14126.8|14120.91|14120.91|14126.8|14126.8|14120.91|14120.91|0
1643015410000|2022-01-24 09:10:10|14116.98|14116.98|14115.76|14115.76|14116.98|14116.98|14115.76|14115.76|0
1643015420000|2022-01-24 09:10:20|14113.36|14113.36|14113.36|14113.36|14113.36|14113.36|14113.36|14113.36|0
1643015440000|2022-01-24 09:10:40|14112.83|14112.83|14115.94|14115.94|14115.94|14115.94|14112.01|14112.01|0
1643015450000|2022-01-24 09:10:50|14115.12|14115.12|14115.94|14115.94|14115.94|14115.94|14115.12|14115.12|0
1643015470000|2022-01-24 09:11:10|14115.24|14115.24|14115.24|14115.24|14115.24|14115.24|14115.24|14115.24|0
1643015480000|2022-01-24 09:11:20|14115.94|14115.94|14116.47|14116.47|14116.47|14116.47|14115.94|14115.94|0
1643015490000|2022-01-24 09:11:30|14108.62|14108.62|14108.62|14108.62|14108.62|14108.62|14108.62|14108.62|0
1643015510000|2022-01-24 09:11:50|14110.75|14110.75|14110.75|14110.75|14110.75|14110.75|14110.75|14110.75|0
1643015520000|2022-01-24 09:12:00|14111.28|14111.28|14111.82|14111.82|14111.82|14111.82|14111.28|14111.28|0
1643015530000|2022-01-24 09:12:10|14112.35|14112.35|14110.75|14110.75|14112.35|14112.35|14110.75|14110.75|0
1643015540000|2022-01-24 09:12:20|14112.35|14112.35|14111.82|14111.82|14112.35|14112.35|14111.82|14111.82|0
1643015570000|2022-01-24 09:12:50|14111.28|14111.28|14110.09|14110.09|14111.28|14111.28|14110.09|14110.09|0
1643015580000|2022-01-24 09:13:00|14109.55|14109.55|14111.15|14111.15|14111.15|14111.15|14109.55|14109.55|0
1643015590000|2022-01-24 09:13:10|14105.26|14105.26|14105.95|14105.95|14105.95|14105.95|14105.26|14105.26|0
1643015610000|2022-01-24 09:13:30|14104.36|14104.36|14105.42|14105.42|14105.42|14105.42|14104.36|14104.36|0
1643015620000|2022-01-24 09:13:40|14104.89|14104.89|14104.89|14104.89|14104.89|14104.89|14104.89|14104.89|0
1643015630000|2022-01-24 09:13:50|14104.48|14104.48|14104.48|14104.48|14104.48|14104.48|14104.48|14104.48|0
1643015640000|2022-01-24 09:14:00|14112.33|14112.33|14112.33|14112.33|14112.33|14112.33|14112.33|14112.33|0
1643015650000|2022-01-24 09:14:10|14110.7|14110.7|14110.7|14110.7|14110.7|14110.7|14110.7|14110.7|0
1643015660000|2022-01-24 09:14:20|14109.88|14109.88|14109.47|14109.47|14109.88|14109.88|14109.47|14109.47|0
1643015670000|2022-01-24 09:14:30|14108.66|14108.66|14108.12|14108.12|14108.66|14108.66|14108.12|14108.12|0
1643015710000|2022-01-24 09:15:10|14107.72|14107.72|14105.58|14105.58|14107.72|14107.72|14105.58|14105.58|0
1643015740000|2022-01-24 09:15:40|14093.81|14093.81|14093.81|14093.81|14093.81|14093.81|14093.81|14093.81|0
1643015820000|2022-01-24 09:17:00|14091.84|14091.84|14085.26|14085.26|14091.84|14091.84|14085.26|14085.26|0
1643015850000|2022-01-24 09:17:30|14087.22|14087.22|14087.22|14087.22|14087.22|14087.22|14087.22|14087.22|0
1643015870000|2022-01-24 09:17:50|14089.19|14089.19|14088.78|14088.78|14089.19|14089.19|14088.78|14088.78|0
1643015910000|2022-01-24 09:18:30|14089.98|14089.98|14089.98|14089.98|14089.98|14089.98|14089.98|14089.98|0
1643015920000|2022-01-24 09:18:40|14091.94|14091.94|14090.56|14090.56|14091.94|14091.94|14090.56|14090.56|0
1643015940000|2022-01-24 09:19:00|14091.09|14091.09|14091.09|14091.09|14091.09|14091.09|14091.09|14091.09|0
1643015950000|2022-01-24 09:19:10|14090.27|14090.27|14088.48|14088.48|14090.27|14090.27|14087.79|14087.79|0
1643015960000|2022-01-24 09:19:20|14087.66|14087.66|14087.66|14087.66|14087.66|14087.66|14087.66|14087.66|0
1643015970000|2022-01-24 09:19:30|14088.2|14088.2|14086.94|14086.94|14088.2|14088.2|14086.4|14086.4|0
1643015980000|2022-01-24 09:19:40|14087.63|14087.63|14087.75|14087.75|14087.75|14087.75|14086.94|14086.94|0
1643016000000|2022-01-24 09:20:00|14088.45|14088.45|14088.45|14088.45|14088.45|14088.45|14088.45|14088.45|0
1643016010000|2022-01-24 09:20:10|14088.85|14088.85|14088.45|14088.45|14088.85|14088.85|14088.45|14088.45|0
1643016030000|2022-01-24 09:20:30|14096.3|14096.3|14100.8|14100.8|14108.08|14108.08|14096.3|14096.3|0
1643016040000|2022-01-24 09:20:40|14099.42|14099.42|14096.97|14096.97|14099.42|14099.42|14096.97|14096.97|0
1643016050000|2022-01-24 09:20:50|14098.57|14098.57|14100.42|14100.42|14101.11|14101.11|14097.18|14097.18|0
1643016060000|2022-01-24 09:21:00|14099.35|14099.35|14095.42|14095.42|14099.35|14099.35|14095.42|14095.42|0
1643016080000|2022-01-24 09:21:20|14094.04|14094.04|14093.35|14093.35|14094.04|14094.04|14093.35|14093.35|0
1643016090000|2022-01-24 09:21:30|14092.93|14092.93|14090.84|14090.84|14092.93|14092.93|14090.84|14090.84|0
1643016100000|2022-01-24 09:21:40|14086.91|14086.91|14086.91|14086.91|14086.91|14086.91|14086.91|14086.91|0
1643016120000|2022-01-24 09:22:00|14088.59|14088.59|14088.59|14088.59|14088.59|14088.59|14088.59|14088.59|0
1643016130000|2022-01-24 09:22:10|14087.2|14087.2|14087.2|14087.2|14087.2|14087.2|14087.2|14087.2|0
1643016140000|2022-01-24 09:22:20|14086.39|14086.39|14086.39|14086.39|14086.39|14086.39|14086.39|14086.39|0
1643016150000|2022-01-24 09:22:30|14089.15|14089.15|14089.15|14089.15|14089.15|14089.15|14089.15|14089.15|0
1643016160000|2022-01-24 09:22:40|14081.3|14081.3|14081.3|14081.3|14081.3|14081.3|14081.3|14081.3|0
1643016170000|2022-01-24 09:22:50|14079.34|14079.34|14079.34|14079.34|14079.34|14079.34|14079.34|14079.34|0
1643016180000|2022-01-24 09:23:00|14078.81|14078.81|14078.27|14078.27|14078.81|14078.81|14078.27|14078.27|0
1643016200000|2022-01-24 09:23:20|14078.81|14078.81|14078.81|14078.81|14078.81|14078.81|14078.81|14078.81|0
1643016210000|2022-01-24 09:23:30|14086.66|14086.66|14086.66|14086.66|14086.66|14086.66|14086.66|14086.66|0
1643016220000|2022-01-24 09:23:40|14087.72|14087.72|14087.72|14087.72|14087.72|14087.72|14087.72|14087.72|0
1643016230000|2022-01-24 09:23:50|14089.8|14089.8|14089.8|14089.8|14089.8|14089.8|14089.8|14089.8|0
1643016240000|2022-01-24 09:24:00|14091.76|14091.76|14091.76|14091.76|14091.76|14091.76|14091.76|14091.76|0
1643016280000|2022-01-24 09:24:40|14093.15|14093.15|14093.15|14093.15|14093.15|14093.15|14093.15|14093.15|0
1643016290000|2022-01-24 09:24:50|14093.84|14093.84|14093.42|14093.42|14093.84|14093.84|14093.42|14093.42|0
1643016300000|2022-01-24 09:25:00|14094.11|14094.11|14097.44|14097.44|14098.33|14098.33|14092.04|14092.04|0
1643016310000|2022-01-24 09:25:10|14098.64|14098.64|14098.64|14098.64|14098.64|14098.64|14098.64|14098.64|0
1643016320000|2022-01-24 09:25:20|14099.05|14099.05|14099.05|14099.05|14099.05|14099.05|14099.05|14099.05|0
1643016340000|2022-01-24 09:25:40|14098.65|14098.65|14098.65|14098.65|14098.65|14098.65|14098.65|14098.65|0
1643016350000|2022-01-24 09:25:50|14108.46|14108.46|14098.65|14098.65|14108.46|14108.46|14098.65|14098.65|0
1643016360000|2022-01-24 09:26:00|14096.68|14096.68|14096.68|14096.68|14096.68|14096.68|14096.68|14096.68|0
1643016380000|2022-01-24 09:26:20|14110.42|14110.42|14100.61|14100.61|14110.42|14110.42|14100.61|14100.61|0
1643016390000|2022-01-24 09:26:30|14099.92|14099.92|14099.92|14099.92|14099.92|14099.92|14099.92|14099.92|0
1643016440000|2022-01-24 09:27:20|14103.84|14103.84|14103.84|14103.84|14103.84|14103.84|14103.84|14103.84|0
1643016460000|2022-01-24 09:27:40|14099.92|14099.92|14099.92|14099.92|14099.92|14099.92|14099.92|14099.92|0
1643016560000|2022-01-24 09:29:20|14101.88|14101.88|14101.88|14101.88|14101.88|14101.88|14101.88|14101.88|0
1643016600000|2022-01-24 09:30:00|14095.99|14095.99|14095.15|14095.15|14095.99|14095.99|14095.15|14095.15|0
1643016610000|2022-01-24 09:30:10|14099.08|14099.08|14099.08|14099.08|14099.08|14099.08|14099.08|14099.08|0
1643016650000|2022-01-24 09:30:50|14097.12|14097.12|14095.73|14095.73|14097.12|14097.12|14095.73|14095.73|0
1643016660000|2022-01-24 09:31:00|14091.81|14091.81|14091.81|14091.81|14091.81|14091.81|14091.81|14091.81|0
1643016750000|2022-01-24 09:32:30|14090.21|14090.21|14090.21|14090.21|14090.21|14090.21|14090.21|14090.21|0
1643016770000|2022-01-24 09:32:50|14087.81|14087.81|14087.81|14087.81|14087.81|14087.81|14087.81|14087.81|0
1643016780000|2022-01-24 09:33:00|14079.96|14079.96|14078.58|14078.58|14079.96|14079.96|14078.58|14078.58|0
1643016790000|2022-01-24 09:33:10|14076.98|14076.98|14077.51|14077.51|14077.51|14077.51|14076.98|14076.98|0
1643016820000|2022-01-24 09:33:40|14078.89|14078.89|14081.92|14081.92|14081.92|14081.92|14078.89|14078.89|0
1643016870000|2022-01-24 09:34:30|14080.54|14080.54|14079.85|14079.85|14080.54|14080.54|14079.85|14079.85|0
1643016880000|2022-01-24 09:34:40|14080.54|14080.54|14080.54|14080.54|14080.54|14080.54|14080.54|14080.54|0
1643016900000|2022-01-24 09:35:00|14079.34|14079.34|14079.34|14079.34|14079.34|14079.34|14079.34|14079.34|0
1643016930000|2022-01-24 09:35:30|14077.71|14077.71|14079.67|14079.67|14081.63|14081.63|14077.71|14077.71|0
1643016950000|2022-01-24 09:35:50|14077.58|14077.58|14077.58|14077.58|14077.58|14077.58|14077.58|14077.58|0
1643016980000|2022-01-24 09:36:20|14079.18|14079.18|14079.18|14079.18|14079.18|14079.18|14079.18|14079.18|0
1643016990000|2022-01-24 09:36:30|14079.71|14079.71|14080.13|14080.13|14080.13|14080.13|14079.71|14079.71|0
1643017010000|2022-01-24 09:36:50|14082.09|14082.09|14082.09|14082.09|14082.09|14082.09|14082.09|14082.09|0
1643017030000|2022-01-24 09:37:10|14086.02|14086.02|14086.02|14086.02|14086.02|14086.02|14086.02|14086.02|0
1643017050000|2022-01-24 09:37:30|14084.06|14084.06|14084.06|14084.06|14084.06|14084.06|14084.06|14084.06|0
1643017080000|2022-01-24 09:38:00|14080.13|14080.13|14080.66|14080.66|14080.66|14080.66|14080.13|14080.13|0
1643017090000|2022-01-24 09:38:10|14080.25|14080.25|14080.25|14080.25|14080.25|14080.25|14080.25|14080.25|0
1643017110000|2022-01-24 09:38:30|14072.39|14072.39|14072.39|14072.39|14072.39|14072.39|14072.39|14072.39|0
1643017130000|2022-01-24 09:38:50|14073.59|14073.59|14074.79|14074.79|14074.79|14074.79|14073.59|14073.59|0
1643017150000|2022-01-24 09:39:10|14073.12|14073.12|14073.12|14073.12|14073.12|14073.12|14073.12|14073.12|0
1643017280000|2022-01-24 09:41:20|14075.63|14075.63|14075.63|14075.63|14075.63|14075.63|14075.63|14075.63|0
1643017290000|2022-01-24 09:41:30|14074.03|14074.03|14069.03|14069.03|14074.03|14074.03|14069.03|14069.03|0
1643017340000|2022-01-24 09:42:20|14070.1|14070.1|14071.17|14071.17|14071.17|14071.17|14070.1|14070.1|0
1643017380000|2022-01-24 09:43:00|14073.24|14073.24|14071.86|14071.86|14073.24|14073.24|14071.86|14071.86|0
1643017430000|2022-01-24 09:43:50|14072.7|14072.7|14072.7|14072.7|14072.7|14072.7|14072.7|14072.7|0
1643017440000|2022-01-24 09:44:00|14073.53|14073.53|14073.95|14073.95|14073.95|14073.95|14073.53|14073.53|0
1643017500000|2022-01-24 09:45:00|14064.13|14064.13|14064.13|14064.13|14064.13|14064.13|14064.13|14064.13|0
1643017520000|2022-01-24 09:45:20|14062.09|14062.09|14062.09|14062.09|14062.09|14062.09|14062.09|14062.09|0
1643017530000|2022-01-24 09:45:30|14058.17|14058.17|14057.47|14057.47|14058.17|14058.17|14057.47|14057.47|0
1643017540000|2022-01-24 09:45:40|14056.41|14056.41|14056.41|14056.41|14056.41|14056.41|14056.41|14056.41|0
1643017550000|2022-01-24 09:45:50|14057.79|14057.79|14057.79|14057.79|14057.79|14057.79|14057.79|14057.79|0
1643017570000|2022-01-24 09:46:10|14059.76|14059.76|14059.76|14059.76|14059.76|14059.76|14059.76|14059.76|0
1643017580000|2022-01-24 09:46:20|14058.37|14058.37|14057.68|14057.68|14058.37|14058.37|14057.68|14057.68|0
1643017590000|2022-01-24 09:46:30|14055.72|14055.72|14055.02|14055.02|14055.72|14055.72|14055.02|14055.02|0
1643017600000|2022-01-24 09:46:40|14053.64|14053.64|14053.64|14053.64|14053.64|14053.64|14053.64|14053.64|0
1643017670000|2022-01-24 09:47:50|14049.71|14049.71|14041.86|14041.86|14049.71|14049.71|14041.86|14041.86|0
1643017690000|2022-01-24 09:48:10|14041.33|14041.33|14051.14|14051.14|14051.14|14051.14|14041.33|14041.33|0
1643017730000|2022-01-24 09:48:50|14053.91|14053.91|14061.03|14061.03|14061.03|14061.03|14053.91|14053.91|0
1643017740000|2022-01-24 09:49:00|14055.14|14055.14|14048.02|14048.02|14055.14|14055.14|14047.21|14047.21|0
1643017750000|2022-01-24 09:49:10|14048.43|14048.43|14052.36|14052.36|14052.36|14052.36|14048.43|14048.43|0
1643017760000|2022-01-24 09:49:20|14049.96|14049.96|14048|14048|14049.96|14049.96|14048|14048|0
1643017770000|2022-01-24 09:49:30|14049.96|14049.96|14049.96|14049.96|14049.96|14049.96|14049.96|14049.96|0
1643017780000|2022-01-24 09:49:40|14050.65|14050.65|14050.65|14050.65|14050.65|14050.65|14050.65|14050.65|0
1643017790000|2022-01-24 09:49:50|14054.58|14054.58|14054.58|14054.58|14054.58|14054.58|14054.58|14054.58|0
1643017810000|2022-01-24 09:50:10|14060.47|14060.47|14062.31|14062.31|14062.31|14062.31|14059.6|14059.6|0
1643017820000|2022-01-24 09:50:20|14061.11|14061.11|14061.11|14061.11|14061.11|14061.11|14061.11|14061.11|0
1643017850000|2022-01-24 09:50:50|14068.96|14068.96|14068.96|14068.96|14068.96|14068.96|14068.96|14068.96|0
1643017860000|2022-01-24 09:51:00|14072.89|14072.89|14072.89|14072.89|14072.89|14072.89|14072.89|14072.89|0
1643017890000|2022-01-24 09:51:30|14072.47|14072.47|14072.47|14072.47|14072.47|14072.47|14072.47|14072.47|0
1643017910000|2022-01-24 09:51:50|14070.51|14070.51|14070.51|14070.51|14070.51|14070.51|14070.51|14070.51|0
1643017930000|2022-01-24 09:52:10|14069.67|14069.67|14070.21|14070.21|14070.21|14070.21|14069.67|14069.67|0
1643017950000|2022-01-24 09:52:30|14068.24|14068.24|14061.1|14061.1|14068.24|14068.24|14061.1|14061.1|0
1643017960000|2022-01-24 09:52:40|14060.41|14060.41|14059.34|14059.34|14060.41|14060.41|14059.34|14059.34|0
1643017970000|2022-01-24 09:52:50|14051.49|14051.49|14051.49|14051.49|14051.49|14051.49|14051.49|14051.49|0
1643017980000|2022-01-24 09:53:00|14047.56|14047.56|14047.56|14047.56|14047.56|14047.56|14047.56|14047.56|0
1643017990000|2022-01-24 09:53:10|14046.5|14046.5|14046.5|14046.5|14046.5|14046.5|14046.5|14046.5|0
1643018050000|2022-01-24 09:54:10|14045.24|14045.24|14045.24|14045.24|14045.24|14045.24|14045.24|14045.24|0
1643018120000|2022-01-24 09:55:20|14041.32|14041.32|14031.84|14031.84|14041.32|14041.32|14030.64|14030.64|0
1643018140000|2022-01-24 09:55:40|14030.45|14030.45|14030.24|14030.24|14031.84|14031.84|14030.24|14030.24|0
1643018170000|2022-01-24 09:56:10|14028.27|14028.27|14028.27|14028.27|14028.27|14028.27|14028.27|14028.27|0
1643018180000|2022-01-24 09:56:20|14032.2|14032.2|14026.31|14026.31|14032.2|14032.2|14026.31|14026.31|0
1643018200000|2022-01-24 09:56:40|14030.24|14030.24|14030.24|14030.24|14030.24|14030.24|14030.24|14030.24|0
1643018210000|2022-01-24 09:56:50|14034.16|14034.16|14034.16|14034.16|14034.16|14034.16|14034.16|14034.16|0
1643018220000|2022-01-24 09:57:00|14038.09|14038.09|14037.24|14037.24|14039.29|14039.29|14037.24|14037.24|0
1643018240000|2022-01-24 09:57:20|14038.63|14038.63|14042.56|14042.56|14042.56|14042.56|14038.63|14038.63|0
1643018280000|2022-01-24 09:58:00|14042.15|14042.15|14042.15|14042.15|14042.15|14042.15|14042.15|14042.15|0
1643018310000|2022-01-24 09:58:30|14040.07|14040.07|14032.68|14032.68|14040.07|14040.07|14032.68|14032.68|0
1643018320000|2022-01-24 09:58:40|14029.91|14029.91|14027.15|14027.15|14029.91|14029.91|14027.15|14027.15|0
1643018330000|2022-01-24 09:58:50|14026.45|14026.45|14023.8|14023.8|14026.45|14026.45|14023.8|14023.8|0
1643018350000|2022-01-24 09:59:10|14025.88|14025.88|14025.88|14025.88|14025.88|14025.88|14025.88|14025.88|0
1643018400000|2022-01-24 10:00:00|14024.49|14024.49|14023.8|14023.8|14024.49|14024.49|14023.8|14023.8|0
1643018450000|2022-01-24 10:00:50|14023.11|14023.11|14018.49|14018.49|14023.11|14023.11|14018.49|14018.49|0
1643018470000|2022-01-24 10:01:10|14017.1|14017.1|14017.1|14017.1|14017.1|14017.1|14017.1|14017.1|0
1643018500000|2022-01-24 10:01:40|14014.34|14014.34|14014.34|14014.34|14014.34|14014.34|14014.34|14014.34|0
1643018530000|2022-01-24 10:02:10|14012.37|14012.37|14015.4|14015.4|14016.47|14016.47|14012.37|14012.37|0
1643018540000|2022-01-24 10:02:20|14017|14017|14017|14017|14017|14017|14017|14017|0
1643018550000|2022-01-24 10:02:30|14016.47|14016.47|14017|14017|14017|14017|14016.47|14016.47|0
1643018560000|2022-01-24 10:02:40|14017.53|14017.53|14016.1|14016.1|14017.53|14017.53|14015.57|14015.57|0
1643018570000|2022-01-24 10:02:50|14015.57|14015.57|14016.64|14016.64|14016.64|14016.64|14015.57|14015.57|0
1643018580000|2022-01-24 10:03:00|14016.1|14016.1|14015.04|14015.04|14016.1|14016.1|14015.04|14015.04|0
1643018610000|2022-01-24 10:03:30|14013.41|14013.41|14013.41|14013.41|14013.41|14013.41|14013.41|14013.41|0
1643018620000|2022-01-24 10:03:40|14011.32|14011.32|14011.32|14011.32|14011.32|14011.32|14011.32|14011.32|0
1643018660000|2022-01-24 10:04:20|14009.35|14009.35|14009.35|14009.35|14009.35|14009.35|14009.35|14009.35|0
1643018670000|2022-01-24 10:04:30|14009.76|14009.76|14009.76|14009.76|14009.76|14009.76|14009.76|14009.76|0
1643018680000|2022-01-24 10:04:40|14006.99|14006.99|14006.99|14006.99|14006.99|14006.99|14006.99|14006.99|0
1643018690000|2022-01-24 10:04:50|14006.3|14006.3|14006.3|14006.3|14006.3|14006.3|14006.3|14006.3|0
1643018720000|2022-01-24 10:05:20|14007.68|14007.68|14007.68|14007.68|14007.68|14007.68|14007.68|14007.68|0
1643018760000|2022-01-24 10:06:00|14005.72|14005.72|13995.79|13995.79|14005.72|14005.72|13995.79|13995.79|0
1643018770000|2022-01-24 10:06:10|13995.1|13995.1|13993.9|13993.9|13995.1|13995.1|13993.9|13993.9|0
1643018780000|2022-01-24 10:06:20|13999.79|13999.79|13999.79|13999.79|13999.79|13999.79|13999.79|13999.79|0
1643018800000|2022-01-24 10:06:40|14001.87|14001.87|13998.96|13998.96|14001.87|14001.87|13998.96|13998.96|0
1643018820000|2022-01-24 10:07:00|13998.42|13998.42|13996.82|13996.82|13998.42|13998.42|13996.82|13996.82|0
1643018880000|2022-01-24 10:08:00|13995.44|13995.44|13995.44|13995.44|13995.44|13995.44|13995.44|13995.44|0
1643018890000|2022-01-24 10:08:10|13996.51|13996.51|13993.32|13993.32|13996.51|13996.51|13993.32|13993.32|0
1643018900000|2022-01-24 10:08:20|13990.92|13990.92|13989.26|13989.26|13990.92|13990.92|13988.84|13988.84|0
1643018940000|2022-01-24 10:09:00|13993.19|13993.19|13993.19|13993.19|13993.19|13993.19|13993.19|13993.19|0
1643018980000|2022-01-24 10:09:40|13990.42|13990.42|13991.11|13991.11|13991.11|13991.11|13990.42|13990.42|0
1643018990000|2022-01-24 10:09:50|13992.31|13992.31|13992.84|13992.84|13993.38|13993.38|13992.31|13992.31|0
1643019000000|2022-01-24 10:10:00|13992.43|13992.43|13989.08|13989.08|13992.43|13992.43|13989.08|13989.08|0
1643019020000|2022-01-24 10:10:20|13983.19|13983.19|13983.19|13983.19|13983.19|13983.19|13983.19|13983.19|0
1643019060000|2022-01-24 10:11:00|13982.78|13982.78|13982.78|13982.78|13982.78|13982.78|13982.78|13982.78|0
1643019070000|2022-01-24 10:11:10|13988.67|13988.67|13987.85|13987.85|13988.67|13988.67|13987.85|13987.85|0
1643019080000|2022-01-24 10:11:20|13985.89|13985.89|13985.89|13985.89|13985.89|13985.89|13985.89|13985.89|0
1643019100000|2022-01-24 10:11:40|13987.85|13987.85|13990.51|13990.51|13990.51|13990.51|13987.85|13987.85|0
1643019110000|2022-01-24 10:11:50|13986.58|13986.58|13986.58|13986.58|13986.58|13986.58|13986.58|13986.58|0
1643019120000|2022-01-24 10:12:00|13985.2|13985.2|13981.27|13981.27|13985.2|13985.2|13981.27|13981.27|0
1643019130000|2022-01-24 10:12:10|13977.35|13977.35|13977.35|13977.35|13985.2|13985.2|13975.38|13975.38|0
1643019150000|2022-01-24 10:12:30|13973.42|13973.42|13975.38|13975.38|13975.38|13975.38|13973.42|13973.42|0
1643019160000|2022-01-24 10:12:40|13974.97|13974.97|13970.03|13970.03|13974.97|13974.97|13970.03|13970.03|0
1643019170000|2022-01-24 10:12:50|13968.43|13968.43|13968.96|13968.96|13968.96|13968.96|13968.43|13968.43|0
1643019180000|2022-01-24 10:13:00|13970.92|13970.92|13970.92|13970.92|13970.92|13970.92|13970.92|13970.92|0
1643019190000|2022-01-24 10:13:10|13972.89|13972.89|13969.9|13969.9|13972.89|13972.89|13969.9|13969.9|0
1643019220000|2022-01-24 10:13:40|13968.71|13968.71|13968.71|13968.71|13968.71|13968.71|13968.71|13968.71|0
1643019230000|2022-01-24 10:13:50|13968.17|13968.17|13968.71|13968.71|13968.71|13968.71|13968.17|13968.17|0
1643019240000|2022-01-24 10:14:00|13969.4|13969.4|13969.56|13969.56|13969.56|13969.56|13968.87|13968.87|0
1643019250000|2022-01-24 10:14:10|13970.09|13970.09|13972.05|13972.05|13972.05|13972.05|13970.09|13970.09|0
1643019290000|2022-01-24 10:14:50|13970.09|13970.09|13971.04|13971.04|13971.04|13971.04|13970.09|13970.09|0
1643019300000|2022-01-24 10:15:00|13968.91|13968.91|13969.98|13969.98|13971.04|13971.04|13968.91|13968.91|0
1643019310000|2022-01-24 10:15:10|13971.57|13971.57|13965.15|13965.15|13971.57|13971.57|13964.62|13964.62|0
1643019320000|2022-01-24 10:15:20|13959.26|13959.26|13957.23|13957.23|13959.26|13959.26|13955.63|13955.63|0
1643019330000|2022-01-24 10:15:30|13958.29|13958.29|13957.23|13957.23|13958.29|13958.29|13957.23|13957.23|0
1643019340000|2022-01-24 10:15:40|13958.83|13958.83|13959.89|13959.89|13959.89|13959.89|13958.29|13958.29|0
1643019360000|2022-01-24 10:16:00|13961.28|13961.28|13957.35|13957.35|13961.28|13961.28|13957.35|13957.35|0
1643019370000|2022-01-24 10:16:10|13956.29|13956.29|13955.75|13955.75|13956.29|13956.29|13955.75|13955.75|0
1643019390000|2022-01-24 10:16:30|13955.22|13955.22|13955.52|13955.52|13956.47|13956.47|13955.22|13955.22|0
1643019400000|2022-01-24 10:16:40|13956.05|13956.05|13956.05|13956.05|13956.05|13956.05|13956.05|13956.05|0
1643019430000|2022-01-24 10:17:10|13950.93|13950.93|13950.93|13950.93|13950.93|13950.93|13950.93|13950.93|0
1643019460000|2022-01-24 10:17:40|13952|13952|13953.06|13953.06|13953.06|13953.06|13952|13952|0
1643019470000|2022-01-24 10:17:50|13952|13952|13952|13952|13952|13952|13952|13952|0
1643019480000|2022-01-24 10:18:00|13952.53|13952.53|13952.53|13952.53|13952.53|13952.53|13952.53|13952.53|0
1643019490000|2022-01-24 10:18:10|13953.37|13953.37|13953.37|13953.37|13953.37|13953.37|13953.37|13953.37|0
1643019500000|2022-01-24 10:18:20|13952.96|13952.96|13952.96|13952.96|13952.96|13952.96|13952.96|13952.96|0
1643019520000|2022-01-24 10:18:40|13949.56|13949.56|13949.03|13949.03|13949.56|13949.56|13949.03|13949.03|0
1643019550000|2022-01-24 10:19:10|13947.07|13947.07|13947.07|13947.07|13947.07|13947.07|13947.07|13947.07|0
1643019570000|2022-01-24 10:19:30|13945.47|13945.47|13945.47|13945.47|13945.47|13945.47|13945.47|13945.47|0
1643019590000|2022-01-24 10:19:50|13944.78|13944.78|13953.16|13953.16|13953.7|13953.7|13944.78|13944.78|0
1643019600000|2022-01-24 10:20:00|13951.2|13951.2|13948.54|13948.54|13951.2|13951.2|13948.54|13948.54|0
1643019620000|2022-01-24 10:20:20|13954.43|13954.43|13957.77|13957.77|13959.9|13959.9|13954.43|13954.43|0
1643019630000|2022-01-24 10:20:30|13958.3|13958.3|13959|13959|13959|13959|13957.77|13957.77|0
1643019640000|2022-01-24 10:20:40|13958.3|13958.3|13965.03|13965.03|13965.03|13965.03|13958.3|13958.3|0
1643019650000|2022-01-24 10:20:50|13967.16|13967.16|13965.2|13965.2|13967.16|13967.16|13965.2|13965.2|0
1643019700000|2022-01-24 10:21:40|13963.23|13963.23|13965.2|13965.2|13965.2|13965.2|13963.23|13963.23|0
1643019730000|2022-01-24 10:22:10|13959.31|13959.31|13963.23|13963.23|13963.23|13963.23|13959.31|13959.31|0
1643019750000|2022-01-24 10:22:30|13959.31|13959.31|13956.64|13956.64|13959.31|13959.31|13956.64|13956.64|0
1643019760000|2022-01-24 10:22:40|13955.83|13955.83|13955.83|13955.83|13955.83|13955.83|13955.83|13955.83|0
1643019780000|2022-01-24 10:23:00|13954.99|13954.99|13954.99|13954.99|13954.99|13954.99|13954.99|13954.99|0
1643019800000|2022-01-24 10:23:20|13949.1|13949.1|13949.1|13949.1|13949.1|13949.1|13949.1|13949.1|0
1643019810000|2022-01-24 10:23:30|13949.63|13949.63|13949.63|13949.63|13949.63|13949.63|13949.63|13949.63|0
1643019830000|2022-01-24 10:23:50|13948.44|13948.44|13948.44|13948.44|13948.44|13948.44|13948.44|13948.44|0
1643019850000|2022-01-24 10:24:10|13948.02|13948.02|13946.06|13946.06|13948.02|13948.02|13946.06|13946.06|0
1643019860000|2022-01-24 10:24:20|13945.52|13945.52|13943.23|13943.23|13945.52|13945.52|13943.23|13943.23|0
1643019870000|2022-01-24 10:24:30|13941.14|13941.14|13937.22|13937.22|13941.14|13941.14|13937.22|13937.22|0
1643019880000|2022-01-24 10:24:40|13937.63|13937.63|13935.24|13935.24|13937.63|13937.63|13935.24|13935.24|0
1643019890000|2022-01-24 10:24:50|13927.38|13927.38|13927.38|13927.38|13927.38|13927.38|13926.97|13926.97|0
1643019900000|2022-01-24 10:25:00|13926.97|13926.97|13926.97|13926.97|13926.97|13926.97|13926.97|13926.97|0
1643019920000|2022-01-24 10:25:20|13928.93|13928.93|13928.93|13928.93|13928.93|13928.93|13928.93|13928.93|0
1643019930000|2022-01-24 10:25:30|13928.51|13928.51|13928.51|13928.51|13928.51|13928.51|13928.51|13928.51|0
1643019940000|2022-01-24 10:25:40|13930.11|13930.11|13935.17|13935.17|13935.17|13935.17|13930.11|13930.11|0
1643019950000|2022-01-24 10:25:50|13935.71|13935.71|13937.31|13937.31|13937.31|13937.31|13935.71|13935.71|0
1643019960000|2022-01-24 10:26:00|13936.24|13936.24|13936.24|13936.24|13937.31|13937.31|13936.24|13936.24|0
1643019970000|2022-01-24 10:26:10|13936.77|13936.77|13936.77|13936.77|13936.77|13936.77|13936.77|13936.77|0
1643019980000|2022-01-24 10:26:20|13935.71|13935.71|13935.71|13935.71|13936.77|13936.77|13935.17|13935.17|0
1643020040000|2022-01-24 10:27:20|13933.74|13933.74|13941.71|13941.71|13941.71|13941.71|13933.74|13933.74|0
1643020050000|2022-01-24 10:27:30|13940.45|13940.45|13940.45|13940.45|13940.45|13940.45|13940.45|13940.45|0
1643020060000|2022-01-24 10:27:40|13938.49|13938.49|13938.49|13938.49|13938.49|13938.49|13938.49|13938.49|0
1643020070000|2022-01-24 10:27:50|13934.57|13934.57|13934.57|13934.57|13934.57|13934.57|13934.57|13934.57|0
1643020100000|2022-01-24 10:28:20|13934.15|13934.15|13934.15|13934.15|13934.15|13934.15|13934.15|13934.15|0
1643020110000|2022-01-24 10:28:30|13933.33|13933.33|13933.33|13933.33|13933.33|13933.33|13933.33|13933.33|0
1643020140000|2022-01-24 10:29:00|13934.17|13934.17|13935.84|13935.84|13935.84|13935.84|13934.17|13934.17|0
1643020150000|2022-01-24 10:29:10|13936.53|13936.53|13936.53|13936.53|13936.53|13936.53|13936.53|13936.53|0
1643020160000|2022-01-24 10:29:20|13937.92|13937.92|13937.92|13937.92|13937.92|13937.92|13937.92|13937.92|0
1643020170000|2022-01-24 10:29:30|13938.32|13938.32|13938.32|13938.32|13938.32|13938.32|13938.32|13938.32|0
1643020190000|2022-01-24 10:29:50|13936.36|13936.36|13936.36|13936.36|13936.36|13936.36|13936.36|13936.36|0
1643020210000|2022-01-24 10:30:10|13937.18|13937.18|13937.18|13937.18|13937.18|13937.18|13937.18|13937.18|0
1643020220000|2022-01-24 10:30:20|13943.07|13943.07|13943.07|13943.07|13944.67|13944.67|13943.07|13943.07|0
1643020240000|2022-01-24 10:30:40|13950.92|13950.92|13950.92|13950.92|13950.92|13950.92|13950.92|13950.92|0
1643020260000|2022-01-24 10:31:00|13949.25|13949.25|13949.25|13949.25|13949.25|13949.25|13949.25|13949.25|0
1643020270000|2022-01-24 10:31:10|13949.78|13949.78|13950.47|13950.47|13950.47|13950.47|13949.78|13949.78|0
1643020290000|2022-01-24 10:31:30|13938.69|13938.69|13938.69|13938.69|13938.69|13938.69|13938.69|13938.69|0
1643020300000|2022-01-24 10:31:40|13940.08|13940.08|13940.08|13940.08|13940.08|13940.08|13940.08|13940.08|0
1643020310000|2022-01-24 10:31:50|13940.77|13940.77|13940.77|13940.77|13940.77|13940.77|13940.77|13940.77|0
1643020330000|2022-01-24 10:32:10|13941.61|13941.61|13941.61|13941.61|13941.61|13941.61|13941.61|13941.61|0
1643020340000|2022-01-24 10:32:20|13940.22|13940.22|13940.91|13940.91|13940.91|13940.91|13940.22|13940.22|0
1643020360000|2022-01-24 10:32:40|13946.8|13946.8|13942.88|13942.88|13946.8|13946.8|13942.88|13942.88|0
1643020380000|2022-01-24 10:33:00|13943.41|13943.41|13943.41|13943.41|13943.41|13943.41|13943.41|13943.41|0
1643020390000|2022-01-24 10:33:10|13944.1|13944.1|13945.49|13945.49|13945.49|13945.49|13944.1|13944.1|0
1643020420000|2022-01-24 10:33:40|13961.19|13961.19|13955.3|13955.3|13961.19|13961.19|13955.3|13955.3|0
1643020430000|2022-01-24 10:33:50|13954.61|13954.61|13965.12|13965.12|13965.12|13965.12|13954.61|13954.61|0
1643020440000|2022-01-24 10:34:00|13963.73|13963.73|13963.73|13963.73|13963.73|13963.73|13963.73|13963.73|0
1643020450000|2022-01-24 10:34:10|13964.42|13964.42|13962.46|13962.46|13966.39|13966.39|13962.46|13962.46|0
1643020480000|2022-01-24 10:34:40|13962.99|13962.99|13962.99|13962.99|13962.99|13962.99|13962.99|13962.99|0
1643020500000|2022-01-24 10:35:00|13962.3|13962.3|13962.3|13962.3|13962.3|13962.3|13962.3|13962.3|0
1643020530000|2022-01-24 10:35:30|13960.34|13960.34|13958.38|13958.38|13960.34|13960.34|13958.38|13958.38|0
1643020560000|2022-01-24 10:36:00|13957.31|13957.31|13961.97|13961.97|13961.97|13961.97|13957.31|13957.31|0
1643020570000|2022-01-24 10:36:10|13963.93|13963.93|13963.93|13963.93|13963.93|13963.93|13963.93|13963.93|0
1643020590000|2022-01-24 10:36:30|13965|13965|13965|13965|13965|13965|13965|13965|0
1643020610000|2022-01-24 10:36:50|13966.96|13966.96|13966.96|13966.96|13966.96|13966.96|13966.96|13966.96|0
1643020630000|2022-01-24 10:37:10|13967.38|13967.38|13967.8|13967.8|13967.8|13967.8|13967.38|13967.38|0
1643020640000|2022-01-24 10:37:20|13968.49|13968.49|13968.49|13968.49|13968.49|13968.49|13968.49|13968.49|0
1643020650000|2022-01-24 10:37:30|13967.8|13967.8|13969.69|13969.69|13969.69|13969.69|13967.8|13967.8|0
1643020660000|2022-01-24 10:37:40|13970.38|13970.38|13970.38|13970.38|13970.38|13970.38|13970.38|13970.38|0
1643020700000|2022-01-24 10:38:20|13974.31|13974.31|13974.31|13974.31|13974.31|13974.31|13974.31|13974.31|0
1643020720000|2022-01-24 10:38:40|13972.26|13972.26|13973.16|13973.16|13973.16|13973.16|13972.26|13972.26|0
1643020730000|2022-01-24 10:38:50|13971.2|13971.2|13971.2|13971.2|13971.2|13971.2|13971.2|13971.2|0
1643020740000|2022-01-24 10:39:00|13973.16|13973.16|13973.16|13973.16|13973.16|13973.16|13973.16|13973.16|0
1643020760000|2022-01-24 10:39:20|13975.12|13975.12|13975.12|13975.12|13975.12|13975.12|13975.12|13975.12|0
1643020790000|2022-01-24 10:39:50|13974.29|13974.29|13968.4|13968.4|13974.29|13974.29|13968.4|13968.4|0
1643020800000|2022-01-24 10:40:00|13967.71|13967.71|13968.4|13968.4|13968.4|13968.4|13967.71|13967.71|0
1643020830000|2022-01-24 10:40:30|13962.51|13962.51|13962.51|13962.51|13962.51|13962.51|13962.51|13962.51|0
1643020840000|2022-01-24 10:40:40|13961.13|13961.13|13961.13|13961.13|13961.13|13961.13|13961.13|13961.13|0
1643020850000|2022-01-24 10:40:50|13960.71|13960.71|13960.71|13960.71|13960.71|13960.71|13960.71|13960.71|0
1643020860000|2022-01-24 10:41:00|13961.54|13961.54|13959.58|13959.58|13961.54|13961.54|13959.58|13959.58|0
1643020870000|2022-01-24 10:41:10|13963.51|13963.51|13963.51|13963.51|13963.51|13963.51|13963.51|13963.51|0
1643020880000|2022-01-24 10:41:20|13961.54|13961.54|13965.47|13965.47|13965.47|13965.47|13961.54|13961.54|0
1643020910000|2022-01-24 10:41:50|13965.05|13965.05|13968.98|13968.98|13968.98|13968.98|13965.05|13965.05|0
1643020930000|2022-01-24 10:42:10|13972.9|13972.9|13972.9|13972.9|13972.9|13972.9|13972.9|13972.9|0
1643020960000|2022-01-24 10:42:40|13970.94|13970.94|13970.94|13970.94|13970.94|13970.94|13970.94|13970.94|0
1643020970000|2022-01-24 10:42:50|13968.98|13968.98|13967.17|13967.17|13968.98|13968.98|13966.48|13966.48|0
1643020980000|2022-01-24 10:43:00|13965.79|13965.79|13960.59|13960.59|13965.79|13965.79|13960.59|13960.59|0
1643020990000|2022-01-24 10:43:10|13956.66|13956.66|13952.54|13952.54|13956.66|13956.66|13952.54|13952.54|0
1643021000000|2022-01-24 10:43:20|13950.58|13950.58|13950.58|13950.58|13950.58|13950.58|13950.58|13950.58|0
1643021010000|2022-01-24 10:43:30|13951.65|13951.65|13952.18|13952.18|13952.18|13952.18|13951.65|13951.65|0
1643021030000|2022-01-24 10:43:50|13952.99|13952.99|13952.99|13952.99|13952.99|13952.99|13952.99|13952.99|0
1643021040000|2022-01-24 10:44:00|13951.93|13951.93|13951.93|13951.93|13951.93|13951.93|13951.93|13951.93|0
1643021050000|2022-01-24 10:44:10|13954.7|13954.7|13954.7|13954.7|13954.7|13954.7|13954.7|13954.7|0
1643021080000|2022-01-24 10:44:40|13953.31|13953.31|13953.31|13953.31|13953.31|13953.31|13953.31|13953.31|0
1643021090000|2022-01-24 10:44:50|13956.08|13956.08|13956.08|13956.08|13956.08|13956.08|13956.08|13956.08|0
1643021110000|2022-01-24 10:45:10|13957.15|13957.15|13963.04|13963.04|13963.04|13963.04|13957.15|13957.15|0
1643021130000|2022-01-24 10:45:30|13959.11|13959.11|13956.61|13956.61|13959.11|13959.11|13956.61|13956.61|0
1643021140000|2022-01-24 10:45:40|13955.78|13955.78|13955.78|13955.78|13955.78|13955.78|13955.78|13955.78|0
1643021160000|2022-01-24 10:46:00|13951.85|13951.85|13952.01|13952.01|13953.24|13953.24|13951.6|13951.6|0
1643021210000|2022-01-24 10:46:50|13950.05|13950.05|13950.47|13950.47|13950.47|13950.47|13950.05|13950.05|0
1643021220000|2022-01-24 10:47:00|13952.54|13952.54|13952.54|13952.54|13952.54|13952.54|13952.54|13952.54|0
1643021240000|2022-01-24 10:47:20|13952.95|13952.95|13952.95|13952.95|13952.95|13952.95|13952.95|13952.95|0
1643021260000|2022-01-24 10:47:40|13953.37|13953.37|13953.79|13953.79|13953.79|13953.79|13953.37|13953.37|0
1643021290000|2022-01-24 10:48:10|13954.2|13954.2|13954.2|13954.2|13954.2|13954.2|13954.2|13954.2|0
1643021300000|2022-01-24 10:48:20|13960.08|13960.08|13960.5|13960.5|13960.5|13960.5|13960.08|13960.08|0
1643021310000|2022-01-24 10:48:30|13959.81|13959.81|13959.81|13959.81|13959.81|13959.81|13959.81|13959.81|0
1643021330000|2022-01-24 10:48:50|13960.5|13960.5|13965.12|13965.12|13965.12|13965.12|13960.5|13960.5|0
1643021370000|2022-01-24 10:49:30|13963.92|13963.92|13959.13|13959.13|13963.92|13963.92|13959.13|13959.13|0
1643021380000|2022-01-24 10:49:40|13960.33|13960.33|13961.94|13961.94|13961.94|13961.94|13960.33|13960.33|0
1643021390000|2022-01-24 10:49:50|13962.35|13962.35|13960.39|13960.39|13962.35|13962.35|13960.39|13960.39|0
1643021400000|2022-01-24 10:50:00|13957.04|13957.04|13957.04|13957.04|13957.04|13957.04|13957.04|13957.04|0
1643021420000|2022-01-24 10:50:20|13958.24|13958.24|13958.24|13958.24|13958.24|13958.24|13958.24|13958.24|0
1643021440000|2022-01-24 10:50:40|13964.13|13964.13|13964.13|13964.13|13964.13|13964.13|13964.13|13964.13|0
1643021460000|2022-01-24 10:51:00|13965.33|13965.33|13963.78|13963.78|13965.75|13965.75|13963.78|13963.78|0
1643021480000|2022-01-24 10:51:20|13959.86|13959.86|13959.86|13959.86|13959.86|13959.86|13959.86|13959.86|0
1643021490000|2022-01-24 10:51:30|13959.45|13959.45|13958.92|13958.92|13959.45|13959.45|13958.92|13958.92|0
1643021520000|2022-01-24 10:52:00|13957.32|13957.32|13958.38|13958.38|13958.38|13958.38|13957.32|13957.32|0
1643021530000|2022-01-24 10:52:10|13952.49|13952.49|13950.36|13950.36|13952.49|13952.49|13950.36|13950.36|0
1643021550000|2022-01-24 10:52:30|13956.25|13956.25|13956.25|13956.25|13956.25|13956.25|13956.25|13956.25|0
1643021560000|2022-01-24 10:52:40|13955.83|13955.83|13955.83|13955.83|13955.83|13955.83|13955.83|13955.83|0
1643021580000|2022-01-24 10:53:00|13957.43|13957.43|13957.43|13957.43|13957.43|13957.43|13957.43|13957.43|0
1643021590000|2022-01-24 10:53:10|13956.9|13956.9|13956.9|13956.9|13956.9|13956.9|13956.9|13956.9|0
1643021620000|2022-01-24 10:53:40|13955.67|13955.67|13955.79|13955.79|13955.79|13955.79|13955.26|13955.26|0
1643021630000|2022-01-24 10:53:50|13957.17|13957.17|13957.17|13957.17|13957.17|13957.17|13957.17|13957.17|0
1643021640000|2022-01-24 10:54:00|13954.78|13954.78|13954.78|13954.78|13954.78|13954.78|13954.78|13954.78|0
1643021660000|2022-01-24 10:54:20|13955.84|13955.84|13955.84|13955.84|13955.84|13955.84|13955.84|13955.84|0
1643021670000|2022-01-24 10:54:30|13955.31|13955.31|13955.31|13955.31|13955.31|13955.31|13955.31|13955.31|0
1643021680000|2022-01-24 10:54:40|13953.35|13953.35|13953.76|13953.76|13953.76|13953.76|13953.35|13953.35|0
1643021700000|2022-01-24 10:55:00|13953.23|13953.23|13953.65|13953.65|13953.65|13953.65|13952.81|13952.81|0
1643021710000|2022-01-24 10:55:10|13953.28|13953.28|13952.9|13952.9|13958.79|13958.79|13950.94|13950.94|0
1643021720000|2022-01-24 10:55:20|13955.67|13955.67|13955.67|13955.67|13955.67|13955.67|13955.67|13955.67|0
1643021730000|2022-01-24 10:55:30|13956.36|13956.36|13956.36|13956.36|13956.36|13956.36|13956.36|13956.36|0
1643021750000|2022-01-24 10:55:50|13958.44|13958.44|13958.44|13958.44|13958.44|13958.44|13958.44|13958.44|0
1643021760000|2022-01-24 10:56:00|13962.37|13962.37|13964.63|13964.63|13964.63|13964.63|13962.37|13962.37|0
1643021790000|2022-01-24 10:56:30|13970.52|13970.52|13972.41|13972.41|13972.41|13972.41|13970.52|13970.52|0
1643021800000|2022-01-24 10:56:40|13972.82|13972.82|13973.23|13973.23|13973.23|13973.23|13972.82|13972.82|0
1643021820000|2022-01-24 10:57:00|13967.34|13967.34|13966.8|13966.8|13967.34|13967.34|13966.8|13966.8|0
1643021840000|2022-01-24 10:57:20|13966.27|13966.27|13966.68|13966.68|13966.68|13966.68|13966.27|13966.27|0
1643021850000|2022-01-24 10:57:30|13970.14|13970.14|13970.14|13970.14|13970.14|13970.14|13970.14|13970.14|0
1643021870000|2022-01-24 10:57:50|13969.07|13969.07|13969.07|13969.07|13969.07|13969.07|13969.07|13969.07|0
1643021910000|2022-01-24 10:58:30|13971.15|13971.15|13971.15|13971.15|13971.15|13971.15|13971.15|13971.15|0
1643021920000|2022-01-24 10:58:40|13971.84|13971.84|13970.64|13970.64|13971.84|13971.84|13970.64|13970.64|0
1643021930000|2022-01-24 10:58:50|13971.34|13971.34|13972.03|13972.03|13972.03|13972.03|13971.34|13971.34|0
1643021940000|2022-01-24 10:59:00|13969.95|13969.95|13970.18|13970.18|13971.02|13971.02|13969.95|13969.95|0
1643021950000|2022-01-24 10:59:10|13970.88|13970.88|13967.86|13967.86|13970.88|13970.88|13967.86|13967.86|0
1643021960000|2022-01-24 10:59:20|13968.55|13968.55|13969.24|13969.24|13969.24|13969.24|13968.55|13968.55|0
1643021970000|2022-01-24 10:59:30|13968.41|13968.41|13968.81|13968.81|13968.81|13968.81|13968.41|13968.41|0
1643021980000|2022-01-24 10:59:40|13968.12|13968.12|13969.51|13969.51|13969.51|13969.51|13968.12|13968.12|0
1643021990000|2022-01-24 10:59:50|13968.67|13968.67|13967.79|13967.79|13969.87|13969.87|13967.79|13967.79|0
1643022000000|2022-01-24 11:00:00|13969.87|13969.87|13957.98|13957.98|13969.87|13969.87|13957.98|13957.98|0
1643022010000|2022-01-24 11:00:10|13957.28|13957.28|13956.59|13956.59|13957.28|13957.28|13956.59|13956.59|0
1643022020000|2022-01-24 11:00:20|13959.36|13959.36|13960.05|13960.05|13960.05|13960.05|13959.36|13959.36|0
1643022030000|2022-01-24 11:00:30|13958.67|13958.67|13958.67|13958.67|13958.67|13958.67|13958.67|13958.67|0
1643022040000|2022-01-24 11:00:40|13957.6|13957.6|13957.6|13957.6|13957.6|13957.6|13957.6|13957.6|0
1643022050000|2022-01-24 11:00:50|13955.53|13955.53|13955.53|13955.53|13955.53|13955.53|13955.53|13955.53|0
1643022070000|2022-01-24 11:01:10|13957.49|13957.49|13957.49|13957.49|13957.49|13957.49|13957.49|13957.49|0
1643022080000|2022-01-24 11:01:20|13958.02|13958.02|13958.02|13958.02|13958.02|13958.02|13958.02|13958.02|0
1643022090000|2022-01-24 11:01:30|13959.99|13959.99|13959.99|13959.99|13959.99|13959.99|13959.99|13959.99|0
1643022120000|2022-01-24 11:02:00|13961.95|13961.95|13960.75|13960.75|13961.95|13961.95|13960.75|13960.75|0
1643022140000|2022-01-24 11:02:20|13958.79|13958.79|13960.75|13960.75|13960.75|13960.75|13958.79|13958.79|0
1643022150000|2022-01-24 11:02:30|13961.44|13961.44|13961.44|13961.44|13961.44|13961.44|13961.44|13961.44|0
1643022160000|2022-01-24 11:02:40|13962.28|13962.28|13962.28|13962.28|13962.28|13962.28|13962.28|13962.28|0
1643022170000|2022-01-24 11:02:50|13961.59|13961.59|13961.59|13961.59|13961.59|13961.59|13961.59|13961.59|0
1643022180000|2022-01-24 11:03:00|13957.66|13957.66|13957.66|13957.66|13957.66|13957.66|13957.66|13957.66|0
1643022220000|2022-01-24 11:03:40|13953.73|13953.73|13952.35|13952.35|13953.73|13953.73|13952.35|13952.35|0
1643022240000|2022-01-24 11:04:00|13951.53|13951.53|13943.15|13943.15|13951.53|13951.53|13943.15|13943.15|0
1643022270000|2022-01-24 11:04:30|13949.04|13949.04|13954.93|13954.93|13954.93|13954.93|13949.04|13949.04|0
1643022300000|2022-01-24 11:05:00|13953.33|13953.33|13952.79|13952.79|13953.33|13953.33|13952.79|13952.79|0
1643022320000|2022-01-24 11:05:20|13951.73|13951.73|13954.22|13954.22|13954.22|13954.22|13951.73|13951.73|0
1643022330000|2022-01-24 11:05:30|13956.3|13956.3|13960.63|13960.63|13960.63|13960.63|13956.3|13956.3|0
1643022350000|2022-01-24 11:05:50|13961.33|13961.33|13961.33|13961.33|13961.33|13961.33|13961.33|13961.33|0
1643022370000|2022-01-24 11:06:10|13961.74|13961.74|13965.61|13965.61|13965.61|13965.61|13961.74|13961.74|0
1643022400000|2022-01-24 11:06:40|13964.55|13964.55|13964.55|13964.55|13964.55|13964.55|13964.55|13964.55|0
1643022430000|2022-01-24 11:07:10|13965.36|13965.36|13969.36|13969.36|13969.36|13969.36|13965.36|13965.36|0
1643022460000|2022-01-24 11:07:40|13971.32|13971.32|13973.29|13973.29|13973.29|13973.29|13971.32|13971.32|0
1643022520000|2022-01-24 11:08:40|13977.21|13977.21|13977.21|13977.21|13977.21|13977.21|13977.21|13977.21|0
1643022530000|2022-01-24 11:08:50|13979.18|13979.18|13979.18|13979.18|13979.18|13979.18|13979.18|13979.18|0
1643022560000|2022-01-24 11:09:20|13980.01|13980.01|13977.61|13977.61|13980.01|13980.01|13976.8|13976.8|0
1643022580000|2022-01-24 11:09:40|13979.58|13979.58|13981.97|13981.97|13981.97|13981.97|13979.58|13979.58|0
1643022590000|2022-01-24 11:09:50|13982.38|13982.38|13984.88|13984.88|13984.88|13984.88|13982.38|13982.38|0
1643022600000|2022-01-24 11:10:00|13987.64|13987.64|13990.41|13990.41|13990.41|13990.41|13987.64|13987.64|0
1643022610000|2022-01-24 11:10:10|13992.38|13992.38|13992.38|13992.38|13992.38|13992.38|13992.38|13992.38|0
1643022620000|2022-01-24 11:10:20|13994.34|13994.34|13994.75|13994.75|13994.75|13994.75|13994.34|13994.34|0
1643022650000|2022-01-24 11:10:50|13996.71|13996.71|14000.64|14000.64|14000.64|14000.64|13996.71|13996.71|0
1643022660000|2022-01-24 11:11:00|14002.6|14002.6|14000.64|14000.64|14004.56|14004.56|14000.64|14000.64|0
1643022670000|2022-01-24 11:11:10|14001.33|14001.33|14002.93|14002.93|14002.93|14002.93|14001.33|14001.33|0
1643022680000|2022-01-24 11:11:20|14006.85|14006.85|14008.82|14008.82|14008.82|14008.82|14006.85|14006.85|0
1643022690000|2022-01-24 11:11:30|14010.07|14010.07|14006.14|14006.14|14010.07|14010.07|14006.14|14006.14|0
1643022700000|2022-01-24 11:11:40|14005.73|14005.73|14005.03|14005.03|14005.73|14005.73|14005.03|14005.03|0
1643022710000|2022-01-24 11:11:50|14005.45|14005.45|14006.84|14006.84|14006.84|14006.84|14005.45|14005.45|0
1643022720000|2022-01-24 11:12:00|14007.9|14007.9|14007.9|14007.9|14007.9|14007.9|14007.9|14007.9|0
1643022730000|2022-01-24 11:12:10|14007.37|14007.37|14007.1|14007.1|14007.53|14007.53|14005.45|14005.45|0
1643022740000|2022-01-24 11:12:20|14003.17|14003.17|14003.17|14003.17|14003.17|14003.17|14003.17|14003.17|0
1643022750000|2022-01-24 11:12:30|14003.58|14003.58|14004.8|14004.8|14004.8|14004.8|14003.58|14003.58|0
1643022760000|2022-01-24 11:12:40|14005.64|14005.64|14008.44|14008.44|14008.44|14008.44|14005.64|14005.64|0
1643022770000|2022-01-24 11:12:50|14010.4|14010.4|14010.81|14010.81|14010.81|14010.81|14010.4|14010.4|0
1643022790000|2022-01-24 11:13:10|14013.2|14013.2|14014.27|14014.27|14014.27|14014.27|14013.2|14013.2|0
1643022810000|2022-01-24 11:13:30|14016.23|14016.23|14014.27|14014.27|14016.23|14016.23|14014.27|14014.27|0
1643022850000|2022-01-24 11:14:10|14016.23|14016.23|14014.63|14014.63|14016.23|14016.23|14014.63|14014.63|0
1643022860000|2022-01-24 11:14:20|14020.52|14020.52|14018.92|14018.92|14020.52|14020.52|14018.92|14018.92|0
1643022900000|2022-01-24 11:15:00|14020.89|14020.89|14014.31|14014.31|14020.89|14020.89|14014.31|14014.31|0
1643022910000|2022-01-24 11:15:10|14012.23|14012.23|14012.92|14012.92|14012.92|14012.92|14012.23|14012.23|0
1643022920000|2022-01-24 11:15:20|14012.23|14012.23|14012.23|14012.23|14012.23|14012.23|14012.23|14012.23|0
1643022980000|2022-01-24 11:16:20|14013.45|14013.45|14013.86|14013.86|14013.86|14013.86|14013.45|14013.45|0
1643023040000|2022-01-24 11:17:20|14015.83|14015.83|14015.83|14015.83|14015.83|14015.83|14015.83|14015.83|0
1643023070000|2022-01-24 11:17:50|14013.86|14013.86|14005.19|14005.19|14013.86|14013.86|14005.19|14005.19|0
1643023080000|2022-01-24 11:18:00|14004.36|14004.36|14006.32|14006.32|14008.28|14008.28|14004.36|14004.36|0
1643023090000|2022-01-24 11:18:10|14003.55|14003.55|14003.55|14003.55|14003.55|14003.55|14003.55|14003.55|0
1643023150000|2022-01-24 11:19:10|14001.59|14001.59|14001.59|14001.59|14001.59|14001.59|14001.59|14001.59|0
1643023190000|2022-01-24 11:19:50|14002.28|14002.28|14002.97|14002.97|14002.97|14002.97|14002.28|14002.28|0
1643023200000|2022-01-24 11:20:00|14001.01|14001.01|14001.01|14001.01|14001.01|14001.01|14001.01|14001.01|0
1643023220000|2022-01-24 11:20:20|14002.97|14002.97|14002.97|14002.97|14002.97|14002.97|14002.97|14002.97|0
1643023230000|2022-01-24 11:20:30|14001.01|14001.01|14001.01|14001.01|14001.01|14001.01|14001.01|14001.01|0
1643023260000|2022-01-24 11:21:00|14002.97|14002.97|14002.97|14002.97|14002.97|14002.97|14002.97|14002.97|0
1643023270000|2022-01-24 11:21:10|14003.39|14003.39|14003.39|14003.39|14003.39|14003.39|14003.39|14003.39|0
1643023280000|2022-01-24 11:21:20|14003.81|14003.81|14003.81|14003.81|14003.81|14003.81|14003.81|14003.81|0
1643023310000|2022-01-24 11:21:50|14002.61|14002.61|14007.3|14007.3|14007.3|14007.3|14001.41|14001.41|0
1643023320000|2022-01-24 11:22:00|14007.72|14007.72|14007.72|14007.72|14007.72|14007.72|14007.72|14007.72|0
1643023330000|2022-01-24 11:22:10|14009.35|14009.35|14009.35|14009.35|14009.35|14009.35|14009.35|14009.35|0
1643023350000|2022-01-24 11:22:30|14010.74|14010.74|14009.97|14009.97|14011.94|14011.94|14009.97|14009.97|0
1643023360000|2022-01-24 11:22:40|14010.51|14010.51|14011.04|14011.04|14011.04|14011.04|14010.51|14010.51|0
1643023370000|2022-01-24 11:22:50|14013|14013|14013|14013|14013|14013|14013|14013|0
1643023390000|2022-01-24 11:23:10|14012.59|14012.59|14012.59|14012.59|14012.59|14012.59|14012.59|14012.59|0
1643023410000|2022-01-24 11:23:30|14011.9|14011.9|14007.16|14007.16|14011.9|14011.9|14007.16|14007.16|0
1643023420000|2022-01-24 11:23:40|14006.47|14006.47|14006.05|14006.05|14006.47|14006.47|14006.05|14006.05|0
1643023440000|2022-01-24 11:24:00|14008.01|14008.01|14008.01|14008.01|14008.01|14008.01|14008.01|14008.01|0
1643023510000|2022-01-24 11:25:10|14009.98|14009.98|14014.66|14014.66|14014.66|14014.66|14009.98|14009.98|0
1643023520000|2022-01-24 11:25:20|14013.46|14013.46|14015.06|14015.06|14015.06|14015.06|14013.46|14013.46|0
1643023530000|2022-01-24 11:25:30|14011.14|14011.14|14011.14|14011.14|14011.14|14011.14|14011.14|14011.14|0
1643023550000|2022-01-24 11:25:50|14009.54|14009.54|14004.01|14004.01|14009.54|14009.54|14004.01|14004.01|0
1643023560000|2022-01-24 11:26:00|14003.32|14003.32|14005.28|14005.28|14005.28|14005.28|14003.32|14003.32|0
1643023580000|2022-01-24 11:26:20|14007.42|14007.42|14007.42|14007.42|14007.42|14007.42|14007.42|14007.42|0
1643023590000|2022-01-24 11:26:30|14006.03|14006.03|14006.03|14006.03|14006.03|14006.03|14006.03|14006.03|0
1643023600000|2022-01-24 11:26:40|14006.56|14006.56|14006.56|14006.56|14006.56|14006.56|14006.56|14006.56|0
1643023610000|2022-01-24 11:26:50|14005.37|14005.37|13999.71|13999.71|14005.37|14005.37|13999.71|13999.71|0
1643023620000|2022-01-24 11:27:00|13999.29|13999.29|13999.29|13999.29|13999.29|13999.29|13999.29|13999.29|0
1643023630000|2022-01-24 11:27:10|13995.37|13995.37|13993.4|13993.4|13995.37|13995.37|13991.44|13991.44|0
1643023660000|2022-01-24 11:27:40|13989.48|13989.48|13989.48|13989.48|13989.48|13989.48|13989.48|13989.48|0
1643023680000|2022-01-24 11:28:00|13990.68|13990.68|13992.64|13992.64|13992.64|13992.64|13990.68|13990.68|0
1643023690000|2022-01-24 11:28:10|13993.33|13993.33|13993.33|13993.33|13993.33|13993.33|13993.33|13993.33|0
1643023700000|2022-01-24 11:28:20|13994.17|13994.17|13994.58|13994.58|13994.58|13994.58|13994.17|13994.17|0
1643023710000|2022-01-24 11:28:30|13988.7|13988.7|13988.7|13988.7|13988.7|13988.7|13988.7|13988.7|0
1643023730000|2022-01-24 11:28:50|13989.11|13989.11|13989.11|13989.11|13989.11|13989.11|13989.11|13989.11|0
1643023750000|2022-01-24 11:29:10|13987.51|13987.51|13988.33|13988.33|13988.33|13988.33|13987.51|13987.51|0
1643023760000|2022-01-24 11:29:20|13987.91|13987.91|13987.91|13987.91|13987.91|13987.91|13987.91|13987.91|0
1643023770000|2022-01-24 11:29:30|13980.06|13980.06|13978.1|13978.1|13980.06|13980.06|13978.1|13978.1|0
1643023780000|2022-01-24 11:29:40|13977.4|13977.4|13977.4|13977.4|13977.4|13977.4|13977.4|13977.4|0
1643023800000|2022-01-24 11:30:00|13977.82|13977.82|13977.82|13977.82|13977.82|13977.82|13977.82|13977.82|0
1643023830000|2022-01-24 11:30:30|13978.24|13978.24|13978.24|13978.24|13978.24|13978.24|13978.24|13978.24|0
1643023860000|2022-01-24 11:31:00|13982.17|13982.17|13982.17|13982.17|13982.17|13982.17|13982.17|13982.17|0
1643023920000|2022-01-24 11:32:00|13981.47|13981.47|13978.89|13978.89|13981.47|13981.47|13978.89|13978.89|0
1643023980000|2022-01-24 11:33:00|13976.93|13976.93|13976.93|13976.93|13976.93|13976.93|13976.93|13976.93|0
1643024010000|2022-01-24 11:33:30|13978.89|13978.89|13978.89|13978.89|13978.89|13978.89|13978.89|13978.89|0
1643024030000|2022-01-24 11:33:50|13978.2|13978.2|13978.2|13978.2|13978.2|13978.2|13978.2|13978.2|0
1643024060000|2022-01-24 11:34:20|13976.24|13976.24|13976.24|13976.24|13976.24|13976.24|13976.24|13976.24|0
1643024070000|2022-01-24 11:34:30|13974.27|13974.27|13974.27|13974.27|13974.27|13974.27|13974.27|13974.27|0
1643024110000|2022-01-24 11:35:10|13975.11|13975.11|13975.95|13975.95|13975.95|13975.95|13975.11|13975.11|0
1643024120000|2022-01-24 11:35:20|13978.02|13978.02|13978.71|13978.71|13978.71|13978.71|13978.02|13978.02|0
1643024130000|2022-01-24 11:35:30|13978.02|13978.02|13978.44|13978.44|13978.44|13978.44|13978.02|13978.02|0
1643024140000|2022-01-24 11:35:40|13980.4|13980.4|13978.44|13978.44|13980.4|13980.4|13978.44|13978.44|0
1643024170000|2022-01-24 11:36:10|13980.57|13980.57|13980.57|13980.57|13980.57|13980.57|13980.57|13980.57|0
1643024180000|2022-01-24 11:36:20|13981.11|13981.11|13981.11|13981.11|13981.11|13981.11|13981.11|13981.11|0
1643024190000|2022-01-24 11:36:30|13982.17|13982.17|13982.29|13982.29|13982.71|13982.71|13982.17|13982.17|0
1643024200000|2022-01-24 11:36:40|13983.1|13983.1|13983.1|13983.1|13983.1|13983.1|13982.69|13982.69|0
1643024220000|2022-01-24 11:37:00|13984.3|13984.3|13984.3|13984.3|13984.3|13984.3|13984.3|13984.3|0
1643024240000|2022-01-24 11:37:20|13983.77|13983.77|13982.7|13982.7|13983.77|13983.77|13982.7|13982.7|0
1643024250000|2022-01-24 11:37:30|13984.67|13984.67|13984.67|13984.67|13984.67|13984.67|13984.67|13984.67|0
1643024270000|2022-01-24 11:37:50|13983.97|13983.97|13984.3|13984.3|13984.3|13984.3|13982.34|13982.34|0
1643024290000|2022-01-24 11:38:10|13984.72|13984.72|13984.61|13984.61|13985.14|13985.14|13984.61|13984.61|0
1643024300000|2022-01-24 11:38:20|13984.07|13984.07|13993.27|13993.27|13993.27|13993.27|13984.07|13984.07|0
1643024330000|2022-01-24 11:38:50|13997.2|13997.2|13997.2|13997.2|13997.2|13997.2|13997.2|13997.2|0
1643024370000|2022-01-24 11:39:30|13993.27|13993.27|13992.58|13992.58|13993.27|13993.27|13991.89|13991.89|0
1643024380000|2022-01-24 11:39:40|13990.5|13990.5|13988.42|13988.42|13990.5|13990.5|13988.42|13988.42|0
1643024390000|2022-01-24 11:39:50|13987.36|13987.36|13987.36|13987.36|13987.36|13987.36|13987.36|13987.36|0
1643024400000|2022-01-24 11:40:00|13988.56|13988.56|13994.45|13994.45|13994.45|13994.45|13988.56|13988.56|0
1643024420000|2022-01-24 11:40:20|13990.52|13990.52|13990.52|13990.52|13990.52|13990.52|13990.52|13990.52|0
1643024430000|2022-01-24 11:40:30|13991.9|13991.9|13991.9|13991.9|13991.9|13991.9|13991.9|13991.9|0
1643024440000|2022-01-24 11:40:40|13989.83|13989.83|13988.44|13988.44|13989.83|13989.83|13988.44|13988.44|0
1643024470000|2022-01-24 11:41:10|13987.63|13987.63|13985.99|13985.99|13987.63|13987.63|13985.99|13985.99|0
1643024480000|2022-01-24 11:41:20|13985.18|13985.18|13985.18|13985.18|13985.18|13985.18|13985.18|13985.18|0
1643024490000|2022-01-24 11:41:30|13983.21|13983.21|13985.18|13985.18|13985.18|13985.18|13983.21|13983.21|0
1643024510000|2022-01-24 11:41:50|13981.72|13981.72|13977.56|13977.56|13981.72|13981.72|13977.56|13977.56|0
1643024540000|2022-01-24 11:42:20|13973.64|13973.64|13975.02|13975.02|13975.02|13975.02|13973.64|13973.64|0
1643024580000|2022-01-24 11:43:00|13971.1|13971.1|13969.13|13969.13|13971.1|13971.1|13969.13|13969.13|0
1643024670000|2022-01-24 11:44:30|13971.21|13971.21|13971.21|13971.21|13971.21|13971.21|13971.21|13971.21|0
1643024710000|2022-01-24 11:45:10|13970.68|13970.68|13976.56|13976.56|13976.56|13976.56|13970.68|13970.68|0
1643024730000|2022-01-24 11:45:30|13978.16|13978.16|13978.16|13978.16|13978.16|13978.16|13978.16|13978.16|0
1643024740000|2022-01-24 11:45:40|13978.7|13978.7|13978.7|13978.7|13978.7|13978.7|13978.7|13978.7|0
1643024750000|2022-01-24 11:45:50|13979.23|13979.23|13976.73|13976.73|13979.23|13979.23|13976.73|13976.73|0
1643024770000|2022-01-24 11:46:10|13977.43|13977.43|13977.43|13977.43|13977.43|13977.43|13976.73|13976.73|0
1643024780000|2022-01-24 11:46:20|13979.39|13979.39|13979.39|13979.39|13979.39|13979.39|13979.39|13979.39|0
1643024790000|2022-01-24 11:46:30|13973.5|13973.5|13973.5|13973.5|13973.5|13973.5|13973.5|13973.5|0
1643024830000|2022-01-24 11:47:10|13979.39|13979.39|13979.39|13979.39|13979.39|13979.39|13979.39|13979.39|0
1643024840000|2022-01-24 11:47:20|13980.08|13980.08|13980.77|13980.77|13980.77|13980.77|13980.08|13980.08|0
1643024880000|2022-01-24 11:48:00|13978.81|13978.81|13980.2|13980.2|13980.2|13980.2|13978.81|13978.81|0
1643024910000|2022-01-24 11:48:30|13979.5|13979.5|13983.43|13983.43|13983.43|13983.43|13979.5|13979.5|0
1643024920000|2022-01-24 11:48:40|13989.32|13989.32|13991.28|13991.28|13991.28|13991.28|13989.32|13989.32|0
1643024930000|2022-01-24 11:48:50|13991.81|13991.81|13991.81|13991.81|13991.81|13991.81|13991.81|13991.81|0
1643024940000|2022-01-24 11:49:00|13989.85|13989.85|13989.85|13989.85|13989.85|13989.85|13989.85|13989.85|0
1643024950000|2022-01-24 11:49:10|13988.25|13988.25|13987.72|13987.72|13988.25|13988.25|13987.72|13987.72|0
1643024960000|2022-01-24 11:49:20|13986.65|13986.65|13986.65|13986.65|13987.19|13987.19|13986.65|13986.65|0
1643024970000|2022-01-24 11:49:30|13986.12|13986.12|13986.12|13986.12|13986.12|13986.12|13986.12|13986.12|0
1643024990000|2022-01-24 11:49:50|13984.04|13984.04|13983.46|13983.46|13985.43|13985.43|13983.46|13983.46|0
1643025000000|2022-01-24 11:50:00|13985.43|13985.43|13985.43|13985.43|13985.43|13985.43|13985.43|13985.43|0
1643025020000|2022-01-24 11:50:20|13987.03|13987.03|13987.03|13987.03|13987.03|13987.03|13987.03|13987.03|0
1643025050000|2022-01-24 11:50:50|13987.43|13987.43|13987.43|13987.43|13987.43|13987.43|13987.43|13987.43|0
1643025090000|2022-01-24 11:51:30|13987.03|13987.03|13987.03|13987.03|13987.03|13987.03|13987.03|13987.03|0
1643025150000|2022-01-24 11:52:30|13987.43|13987.43|13987.43|13987.43|13987.43|13987.43|13987.43|13987.43|0
1643025180000|2022-01-24 11:53:00|13986.24|13986.24|13976.33|13976.33|13986.24|13986.24|13976.33|13976.33|0
1643025190000|2022-01-24 11:53:10|13978.29|13978.29|13978.29|13978.29|13978.29|13978.29|13978.29|13978.29|0
1643025220000|2022-01-24 11:53:40|13980.26|13980.26|13981.64|13981.64|13981.64|13981.64|13980.26|13980.26|0
1643025250000|2022-01-24 11:54:10|13984.04|13984.04|13984.04|13984.04|13984.04|13984.04|13984.04|13984.04|0
1643025310000|2022-01-24 11:55:10|13980.11|13980.11|13980.11|13980.11|13980.11|13980.11|13980.11|13980.11|0
1643025340000|2022-01-24 11:55:40|13982.07|13982.07|13982.07|13982.07|13982.07|13982.07|13982.07|13982.07|0
1643025360000|2022-01-24 11:56:00|13981.01|13981.01|13980.47|13980.47|13981.01|13981.01|13980.47|13980.47|0
1643025370000|2022-01-24 11:56:10|13979.66|13979.66|13979.66|13979.66|13979.66|13979.66|13979.66|13979.66|0
1643025390000|2022-01-24 11:56:30|13977.99|13977.99|13977.99|13977.99|13977.99|13977.99|13977.99|13977.99|0
1643025400000|2022-01-24 11:56:40|13977.15|13977.15|13977.15|13977.15|13977.15|13977.15|13977.15|13977.15|0
1643025420000|2022-01-24 11:57:00|13977.57|13977.57|13977.57|13977.57|13977.57|13977.57|13977.57|13977.57|0
1643025480000|2022-01-24 11:58:00|13973.64|13973.64|13973.64|13973.64|13973.64|13973.64|13973.64|13973.64|0
1643025490000|2022-01-24 11:58:10|13976.41|13976.41|13977.79|13977.79|13977.79|13977.79|13976.41|13976.41|0
1643025520000|2022-01-24 11:58:40|13981.72|13981.72|13981.72|13981.72|13981.72|13981.72|13981.72|13981.72|0
1643025590000|2022-01-24 11:59:50|13983.68|13983.68|13985.65|13985.65|13985.65|13985.65|13983.68|13983.68|0
1643025600000|2022-01-24 12:00:00|13986.71|13986.71|13990.06|13990.06|13990.06|13990.06|13986.71|13986.71|0
1643025650000|2022-01-24 12:00:50|13988.1|13988.1|13988.1|13988.1|13988.1|13988.1|13988.1|13988.1|0
1643025660000|2022-01-24 12:01:00|13986.71|13986.71|13986.71|13986.71|13986.71|13986.71|13986.71|13986.71|0
1643025670000|2022-01-24 12:01:10|13985.51|13985.51|13982.75|13982.75|13985.51|13985.51|13982.75|13982.75|0
1643025680000|2022-01-24 12:01:20|13982.34|13982.34|13982.34|13982.34|13982.34|13982.34|13982.34|13982.34|0
1643025720000|2022-01-24 12:02:00|13981.8|13981.8|13981.8|13981.8|13981.8|13981.8|13981.8|13981.8|0
1643025740000|2022-01-24 12:02:20|13979.84|13979.84|13979.84|13979.84|13979.84|13979.84|13979.84|13979.84|0
1643025750000|2022-01-24 12:02:30|13981.8|13981.8|13982.22|13982.22|13982.22|13982.22|13981.8|13981.8|0
1643025770000|2022-01-24 12:02:50|13981.41|13981.41|13981.41|13981.41|13981.41|13981.41|13981.41|13981.41|0
1643025790000|2022-01-24 12:03:10|13980.15|13980.15|13980.15|13980.15|13980.15|13980.15|13980.15|13980.15|0
1643025820000|2022-01-24 12:03:40|13981.35|13981.35|13981.35|13981.35|13981.35|13981.35|13981.35|13981.35|0
1643025830000|2022-01-24 12:03:50|13977.42|13977.42|13977.42|13977.42|13977.42|13977.42|13977.42|13977.42|0
1643025850000|2022-01-24 12:04:10|13976.73|13976.73|13976.73|13976.73|13976.73|13976.73|13976.73|13976.73|0
1643025890000|2022-01-24 12:04:50|13982.62|13982.62|13982.62|13982.62|13982.62|13982.62|13982.62|13982.62|0
1643025910000|2022-01-24 12:05:10|13984.58|13984.58|13984.58|13984.58|13984.58|13984.58|13984.58|13984.58|0
1643025940000|2022-01-24 12:05:40|13984.17|13984.17|13983.47|13983.47|13984.17|13984.17|13983.47|13983.47|0
1643025950000|2022-01-24 12:05:50|13981.8|13981.8|13978.44|13978.44|13981.8|13981.8|13978.44|13978.44|0
1643025970000|2022-01-24 12:06:10|13982.37|13982.37|13978.44|13978.44|13982.37|13982.37|13978.44|13978.44|0
1643025980000|2022-01-24 12:06:20|13977.38|13977.38|13975.99|13975.99|13977.38|13977.38|13975.99|13975.99|0
1643025990000|2022-01-24 12:06:30|13977.19|13977.19|13977.19|13977.19|13977.19|13977.19|13977.19|13977.19|0
1643026000000|2022-01-24 12:06:40|13979.16|13979.16|13979.16|13979.16|13979.16|13979.16|13979.16|13979.16|0
1643026010000|2022-01-24 12:06:50|13977.19|13977.19|13977.19|13977.19|13977.19|13977.19|13977.19|13977.19|0
1643026020000|2022-01-24 12:07:00|13975.23|13975.23|13971.3|13971.3|13975.23|13975.23|13969.34|13969.34|0
1643026030000|2022-01-24 12:07:10|13973.27|13973.27|13969.53|13969.53|13973.27|13973.27|13969.53|13969.53|0
1643026040000|2022-01-24 12:07:20|13961.68|13961.68|13960.62|13960.62|13961.68|13961.68|13960.62|13960.62|0
1643026050000|2022-01-24 12:07:30|13959.92|13959.92|13959.92|13959.92|13959.92|13959.92|13959.92|13959.92|0
1643026060000|2022-01-24 12:07:40|13959.23|13959.23|13961.2|13961.2|13961.2|13961.2|13959.23|13959.23|0
1643026070000|2022-01-24 12:07:50|13959.94|13959.94|13959.94|13959.94|13959.94|13959.94|13959.94|13959.94|0
1643026080000|2022-01-24 12:08:00|13961.2|13961.2|13961.2|13961.2|13961.2|13961.2|13961.2|13961.2|0
1643026090000|2022-01-24 12:08:10|13965.12|13965.12|13965.12|13965.12|13965.12|13965.12|13965.12|13965.12|0
1643026120000|2022-01-24 12:08:40|13961.2|13961.2|13961.2|13961.2|13961.2|13961.2|13961.2|13961.2|0
1643026200000|2022-01-24 12:10:00|13961.73|13961.73|13960.66|13960.66|13961.73|13961.73|13960.66|13960.66|0
1643026210000|2022-01-24 12:10:10|13960.25|13960.25|13961.64|13961.64|13961.64|13961.64|13960.25|13960.25|0
1643026230000|2022-01-24 12:10:30|13962.06|13962.06|13969.63|13969.63|13970.33|13970.33|13962.06|13962.06|0
1643026290000|2022-01-24 12:11:30|13967.67|13967.67|13963.74|13963.74|13967.67|13967.67|13963.74|13963.74|0
1643026300000|2022-01-24 12:11:40|13962.36|13962.36|13962.36|13962.36|13962.36|13962.36|13962.36|13962.36|0
1643026310000|2022-01-24 12:11:50|13963.05|13963.05|13963.05|13963.05|13963.05|13963.05|13963.05|13963.05|0
1643026320000|2022-01-24 12:12:00|13961.09|13961.09|13961.09|13961.09|13961.09|13961.09|13961.09|13961.09|0
1643026380000|2022-01-24 12:13:00|13963.05|13963.05|13963.05|13963.05|13963.05|13963.05|13963.05|13963.05|0
1643026510000|2022-01-24 12:15:10|13965.02|13965.02|13965.02|13965.02|13965.02|13965.02|13965.02|13965.02|0
1643026560000|2022-01-24 12:16:00|13965.43|13965.43|13970.28|13970.28|13970.28|13970.28|13965.43|13965.43|0
1643026570000|2022-01-24 12:16:10|13969.59|13969.59|13973.51|13973.51|13973.51|13973.51|13969.59|13969.59|0
1643026650000|2022-01-24 12:17:30|13977.44|13977.44|13983.33|13983.33|13983.33|13983.33|13977.44|13977.44|0
1643026660000|2022-01-24 12:17:40|13985.29|13985.29|13977.44|13977.44|13985.29|13985.29|13977.44|13977.44|0
1643026680000|2022-01-24 12:18:00|13975.48|13975.48|13975.48|13975.48|13975.48|13975.48|13975.48|13975.48|0
1643026700000|2022-01-24 12:18:20|13975.06|13975.06|13975.06|13975.06|13975.06|13975.06|13975.06|13975.06|0
1643026770000|2022-01-24 12:19:30|13976.31|13976.31|13978.27|13978.27|13978.27|13978.27|13976.31|13976.31|0
1643026780000|2022-01-24 12:19:40|13980.24|13980.24|13980.24|13980.24|13980.24|13980.24|13980.24|13980.24|0
1643026800000|2022-01-24 12:20:00|13986.13|13986.13|13986.13|13986.13|13986.13|13986.13|13986.13|13986.13|0
1643026820000|2022-01-24 12:20:20|13988.09|13988.09|13987.25|13987.25|13988.09|13988.09|13987.25|13987.25|0
1643026830000|2022-01-24 12:20:30|13985.87|13985.87|13988.52|13988.52|13988.52|13988.52|13985.87|13985.87|0
1643026850000|2022-01-24 12:20:50|13990.49|13990.49|13990.49|13990.49|13990.49|13990.49|13990.49|13990.49|0
1643026870000|2022-01-24 12:21:10|13984.6|13984.6|13984.6|13984.6|13984.6|13984.6|13984.6|13984.6|0
1643026890000|2022-01-24 12:21:30|13983.83|13983.83|13981.94|13981.94|13983.83|13983.83|13981.94|13981.94|0
1643026900000|2022-01-24 12:21:40|13982.64|13982.64|13982.64|13982.64|13982.64|13982.64|13982.64|13982.64|0
1643026920000|2022-01-24 12:22:00|13982.22|13982.22|13982.22|13982.22|13982.22|13982.22|13982.22|13982.22|0
1643026950000|2022-01-24 12:22:30|13981.02|13981.02|13981.02|13981.02|13981.02|13981.02|13981.02|13981.02|0
1643026980000|2022-01-24 12:23:00|13978.89|13978.89|13978.89|13978.89|13978.89|13978.89|13978.89|13978.89|0
1643026990000|2022-01-24 12:23:10|13976.75|13976.75|13976.75|13976.75|13976.75|13976.75|13976.75|13976.75|0
1643027010000|2022-01-24 12:23:30|13975.53|13975.53|13975.53|13975.53|13975.53|13975.53|13975.53|13975.53|0
1643027070000|2022-01-24 12:24:30|13975.94|13975.94|13975.94|13975.94|13975.94|13975.94|13975.94|13975.94|0
1643027080000|2022-01-24 12:24:40|13972.01|13972.01|13972.01|13972.01|13972.01|13972.01|13972.01|13972.01|0
1643027110000|2022-01-24 12:25:10|13975.36|13975.36|13975.36|13975.36|13975.36|13975.36|13975.36|13975.36|0
1643027140000|2022-01-24 12:25:40|13975.78|13975.78|13975.78|13975.78|13975.78|13975.78|13975.78|13975.78|0
1643027160000|2022-01-24 12:26:00|13979.7|13979.7|13981.09|13981.09|13981.09|13981.09|13979.7|13979.7|0
1643027170000|2022-01-24 12:26:10|13985.01|13985.01|13987.81|13987.81|13987.81|13987.81|13985.01|13985.01|0
1643027180000|2022-01-24 12:26:20|13989.41|13989.41|13989.41|13989.41|13989.41|13989.41|13989.41|13989.41|0
1643027200000|2022-01-24 12:26:40|13988.19|13988.19|13988.19|13988.19|13988.19|13988.19|13988.19|13988.19|0
1643027230000|2022-01-24 12:27:10|13984.26|13984.26|13984.26|13984.26|13984.26|13984.26|13984.26|13984.26|0
1643027240000|2022-01-24 12:27:20|13986.22|13986.22|13988.19|13988.19|13988.19|13988.19|13986.22|13986.22|0
1643027290000|2022-01-24 12:28:10|13986.22|13986.22|13986.76|13986.76|13986.76|13986.76|13986.22|13986.22|0
1643027320000|2022-01-24 12:28:40|13989.52|13989.52|13991.05|13991.05|13991.05|13991.05|13989.52|13989.52|0
1643027340000|2022-01-24 12:29:00|13989.99|13989.99|13989.99|13989.99|13989.99|13989.99|13989.99|13989.99|0
1643027350000|2022-01-24 12:29:10|13990.68|13990.68|13990.68|13990.68|13990.68|13990.68|13990.68|13990.68|0
1643027360000|2022-01-24 12:29:20|13989.48|13989.48|13989.48|13989.48|13989.48|13989.48|13989.48|13989.48|0
1643027410000|2022-01-24 12:30:10|13993.41|13993.41|13993.41|13993.41|13993.41|13993.41|13993.41|13993.41|0
1643027420000|2022-01-24 12:30:20|13997.33|13997.33|13997.33|13997.33|13997.33|13997.33|13997.33|13997.33|0
1643027460000|2022-01-24 12:31:00|13993.41|13993.41|13991.44|13991.44|13993.41|13993.41|13989.48|13989.48|0
1643027470000|2022-01-24 12:31:10|13993.41|13993.41|13994.1|13994.1|13994.1|13994.1|13993.41|13993.41|0
1643027510000|2022-01-24 12:31:50|13993.41|13993.41|13994.1|13994.1|13994.1|13994.1|13993.41|13993.41|0
1643027520000|2022-01-24 12:32:00|13990.17|13990.17|13982.32|13982.32|13990.17|13990.17|13982.32|13982.32|0
1643027530000|2022-01-24 12:32:10|13984.28|13984.28|13986.25|13986.25|13986.25|13986.25|13984.28|13984.28|0
1643027550000|2022-01-24 12:32:30|13984.11|13984.11|13982.33|13982.33|13984.11|13984.11|13982.33|13982.33|0
1643027580000|2022-01-24 12:33:00|13981.63|13981.63|13980.25|13980.25|13981.63|13981.63|13980.25|13980.25|0
1643027610000|2022-01-24 12:33:30|13981.63|13981.63|13981.63|13981.63|13981.63|13981.63|13981.63|13981.63|0
1643027630000|2022-01-24 12:33:50|13977.71|13977.71|13971.82|13971.82|13977.71|13977.71|13971.82|13971.82|0
1643027640000|2022-01-24 12:34:00|13969.86|13969.86|13969.45|13969.45|13969.86|13969.86|13969.45|13969.45|0
1643027650000|2022-01-24 12:34:10|13971.41|13971.41|13971.41|13971.41|13971.41|13971.41|13971.41|13971.41|0
1643027660000|2022-01-24 12:34:20|13969.33|13969.33|13969.33|13969.33|13969.33|13969.33|13969.33|13969.33|0
1643027680000|2022-01-24 12:34:40|13968.92|13968.92|13966.95|13966.95|13968.92|13968.92|13966.95|13966.95|0
1643027770000|2022-01-24 12:36:10|13964.91|13964.91|13964.91|13964.91|13964.91|13964.91|13964.91|13964.91|0
1643027780000|2022-01-24 12:36:20|13962.95|13962.95|13962.95|13962.95|13962.95|13962.95|13962.95|13962.95|0
1643027790000|2022-01-24 12:36:30|13963.77|13963.77|13963.77|13963.77|13963.77|13963.77|13963.77|13963.77|0
1643027800000|2022-01-24 12:36:40|13964.17|13964.17|13964.17|13964.17|13964.17|13964.17|13964.17|13964.17|0
1643027820000|2022-01-24 12:37:00|13963.36|13963.36|13963.36|13963.36|13963.36|13963.36|13963.36|13963.36|0
1643027910000|2022-01-24 12:38:30|13961.39|13961.39|13961.39|13961.39|13961.39|13961.39|13961.39|13961.39|0
1643027950000|2022-01-24 12:39:10|13958.63|13958.63|13958.63|13958.63|13958.63|13958.63|13958.63|13958.63|0
1643027980000|2022-01-24 12:39:40|13957.93|13957.93|13957.93|13957.93|13957.93|13957.93|13957.93|13957.93|0
1643028000000|2022-01-24 12:40:00|13955.27|13955.27|13955.27|13955.27|13955.27|13955.27|13955.27|13955.27|0
1643028100000|2022-01-24 12:41:40|13961.16|13961.16|13963.12|13963.12|13963.12|13963.12|13961.16|13961.16|0
1643028140000|2022-01-24 12:42:20|13961.92|13961.92|13960.72|13960.72|13961.92|13961.92|13960.72|13960.72|0
1643028160000|2022-01-24 12:42:40|13958.76|13958.76|13958.76|13958.76|13958.76|13958.76|13958.76|13958.76|0
1643028200000|2022-01-24 12:43:20|13956.8|13956.8|13956.8|13956.8|13956.8|13956.8|13956.8|13956.8|0
1643028230000|2022-01-24 12:43:50|13955.73|13955.73|13955.73|13955.73|13955.73|13955.73|13955.73|13955.73|0
1643028260000|2022-01-24 12:44:20|13953.77|13953.77|13952.14|13952.14|13953.77|13953.77|13952.14|13952.14|0
1643028300000|2022-01-24 12:45:00|13951.44|13951.44|13951.44|13951.44|13951.44|13951.44|13951.44|13951.44|0
1643028310000|2022-01-24 12:45:10|13947.52|13947.52|13947.52|13947.52|13947.52|13947.52|13947.52|13947.52|0
1643028380000|2022-01-24 12:46:20|13949.48|13949.48|13949.48|13949.48|13949.48|13949.48|13949.48|13949.48|0
1643028390000|2022-01-24 12:46:30|13945.55|13945.55|13945.15|13945.15|13945.55|13945.55|13945.15|13945.15|0
1643028430000|2022-01-24 12:47:10|13944.31|13944.31|13944.31|13944.31|13944.31|13944.31|13944.31|13944.31|0
1643028470000|2022-01-24 12:47:50|13940.38|13940.38|13940.8|13940.8|13940.8|13940.8|13940.38|13940.38|0
1643028530000|2022-01-24 12:48:50|13940.11|13940.11|13940.11|13940.11|13940.11|13940.11|13940.11|13940.11|0
1643028550000|2022-01-24 12:49:10|13939.42|13939.42|13939.42|13939.42|13939.42|13939.42|13939.42|13939.42|0
1643028580000|2022-01-24 12:49:40|13940.8|13940.8|13941.49|13941.49|13941.49|13941.49|13940.8|13940.8|0
1643028590000|2022-01-24 12:49:50|13943.46|13943.46|13943.46|13943.46|13943.46|13943.46|13943.46|13943.46|0
1643028600000|2022-01-24 12:50:00|13943.05|13943.05|13943.05|13943.05|13943.05|13943.05|13943.05|13943.05|0
1643028640000|2022-01-24 12:50:40|13946.98|13946.98|13946.98|13946.98|13946.98|13946.98|13946.98|13946.98|0
1643028650000|2022-01-24 12:50:50|13943.05|13943.05|13943.05|13943.05|13943.05|13943.05|13943.05|13943.05|0
1643028660000|2022-01-24 12:51:00|13942.36|13942.36|13942.36|13942.36|13942.36|13942.36|13942.36|13942.36|0
1643028750000|2022-01-24 12:52:30|13942.89|13942.89|13942.89|13942.89|13942.89|13942.89|13942.89|13942.89|0
1643028770000|2022-01-24 12:52:50|13944.14|13944.14|13944.84|13944.84|13944.84|13944.84|13944.14|13944.14|0
1643028810000|2022-01-24 12:53:30|13942.7|13942.7|13942.29|13942.29|13942.7|13942.7|13942.29|13942.29|0
1643028840000|2022-01-24 12:54:00|13940.15|13940.15|13940.15|13940.15|13940.15|13940.15|13940.15|13940.15|0
1643028850000|2022-01-24 12:54:10|13939.09|13939.09|13939.09|13939.09|13939.09|13939.09|13939.09|13939.09|0
1643028860000|2022-01-24 12:54:20|13939.62|13939.62|13939.62|13939.62|13939.62|13939.62|13939.62|13939.62|0
1643028900000|2022-01-24 12:55:00|13941|13941|13939.62|13939.62|13941|13941|13939.62|13939.62|0
1643028920000|2022-01-24 12:55:20|13943.55|13943.55|13943.55|13943.55|13943.55|13943.55|13943.55|13943.55|0
1643028930000|2022-01-24 12:55:30|13945.51|13945.51|13950.77|13950.77|13950.77|13950.77|13945.51|13945.51|0
1643028960000|2022-01-24 12:56:00|13948.81|13948.81|13942.92|13942.92|13948.81|13948.81|13942.92|13942.92|0
1643029030000|2022-01-24 12:57:10|13941.54|13941.54|13942.23|13942.23|13942.23|13942.23|13941.54|13941.54|0
1643029060000|2022-01-24 12:57:40|13941.41|13941.41|13941.41|13941.41|13941.41|13941.41|13941.41|13941.41|0
1643029080000|2022-01-24 12:58:00|13941.01|13941.01|13941.01|13941.01|13941.01|13941.01|13941.01|13941.01|0
1643029120000|2022-01-24 12:58:40|13940.31|13940.31|13940.31|13940.31|13940.31|13940.31|13940.31|13940.31|0
1643029140000|2022-01-24 12:59:00|13939.48|13939.48|13939.48|13939.48|13939.48|13939.48|13939.48|13939.48|0
1643029160000|2022-01-24 12:59:20|13937.51|13937.51|13941.44|13941.44|13941.44|13941.44|13937.51|13937.51|0
1643029190000|2022-01-24 12:59:50|13940.51|13940.51|13937.31|13937.31|13940.51|13940.51|13937.31|13937.31|0
1643029200000|2022-01-24 13:00:00|13939.97|13939.97|13940.51|13940.51|13940.51|13940.51|13939.97|13939.97|0
1643029210000|2022-01-24 13:00:10|13934.62|13934.62|13926.84|13926.84|13934.62|13934.62|13926.84|13926.84|0
1643029260000|2022-01-24 13:01:00|13926.15|13926.15|13926.15|13926.15|13926.15|13926.15|13926.15|13926.15|0
1643029270000|2022-01-24 13:01:10|13925.45|13925.45|13924.64|13924.64|13925.45|13925.45|13924.64|13924.64|0
1643029280000|2022-01-24 13:01:20|13923.8|13923.8|13923.8|13923.8|13923.8|13923.8|13923.8|13923.8|0
1643029300000|2022-01-24 13:01:40|13922.55|13922.55|13916.24|13916.24|13922.55|13922.55|13916.24|13916.24|0
1643029310000|2022-01-24 13:01:50|13915.55|13915.55|13911.79|13911.79|13915.55|13915.55|13911.79|13911.79|0
1643029340000|2022-01-24 13:02:20|13910.96|13910.96|13908.29|13908.29|13910.96|13910.96|13908.29|13908.29|0
1643029350000|2022-01-24 13:02:30|13906.21|13906.21|13906.21|13906.21|13906.21|13906.21|13906.21|13906.21|0
1643029390000|2022-01-24 13:03:10|13905.81|13905.81|13905.81|13905.81|13905.81|13905.81|13905.81|13905.81|0
1643029400000|2022-01-24 13:03:20|13907.19|13907.19|13907.19|13907.19|13907.19|13907.19|13907.19|13907.19|0
1643029450000|2022-01-24 13:04:10|13903.26|13903.26|13903.26|13903.26|13903.26|13903.26|13903.26|13903.26|0
1643029500000|2022-01-24 13:05:00|13907.19|13907.19|13906.5|13906.5|13907.19|13907.19|13906.5|13906.5|0
1643029520000|2022-01-24 13:05:20|13907.19|13907.19|13907.19|13907.19|13907.19|13907.19|13907.19|13907.19|0
1643029530000|2022-01-24 13:05:30|13911.12|13911.12|13911.12|13911.12|13911.12|13911.12|13911.12|13911.12|0
1643029540000|2022-01-24 13:05:40|13915.04|13915.04|13913.61|13913.61|13915.04|13915.04|13913.08|13913.08|0
1643029550000|2022-01-24 13:05:50|13911.65|13911.65|13911.65|13911.65|13911.65|13911.65|13911.65|13911.65|0
1643029570000|2022-01-24 13:06:10|13907.72|13907.72|13899.87|13899.87|13907.72|13907.72|13899.87|13899.87|0
1643029590000|2022-01-24 13:06:30|13897.91|13897.91|13901.83|13901.83|13901.83|13901.83|13897.91|13897.91|0
1643029600000|2022-01-24 13:06:40|13900.23|13900.23|13900.23|13900.23|13900.23|13900.23|13900.23|13900.23|0
1643029620000|2022-01-24 13:07:00|13900.65|13900.65|13901.91|13901.91|13901.91|13901.91|13900.23|13900.23|0
1643029630000|2022-01-24 13:07:10|13901.49|13901.49|13902.87|13902.87|13902.87|13902.87|13901.49|13901.49|0
1643029670000|2022-01-24 13:07:50|13901.24|13901.24|13901.65|13901.65|13901.65|13901.65|13901.24|13901.24|0
1643029680000|2022-01-24 13:08:00|13902.18|13902.18|13902.18|13902.18|13902.18|13902.18|13902.18|13902.18|0
1643029700000|2022-01-24 13:08:20|13901.77|13901.77|13901.77|13901.77|13901.77|13901.77|13901.77|13901.77|0
1643029720000|2022-01-24 13:08:40|13903.74|13903.74|13903.74|13903.74|13903.74|13903.74|13903.74|13903.74|0
1643029730000|2022-01-24 13:08:50|13904.57|13904.57|13902.9|13902.9|13904.57|13904.57|13902.9|13902.9|0
1643029770000|2022-01-24 13:09:30|13906.83|13906.83|13907.66|13907.66|13907.66|13907.66|13906.83|13906.83|0
1643029800000|2022-01-24 13:10:00|13906.97|13906.97|13906.97|13906.97|13906.97|13906.97|13906.97|13906.97|0
1643029850000|2022-01-24 13:10:50|13906.13|13906.13|13906.13|13906.13|13906.13|13906.13|13906.13|13906.13|0
1643029860000|2022-01-24 13:11:00|13905.72|13905.72|13900.95|13900.95|13905.72|13905.72|13900.95|13900.95|0
1643029930000|2022-01-24 13:12:10|13899.89|13899.89|13899.89|13899.89|13899.89|13899.89|13899.89|13899.89|0
1643029960000|2022-01-24 13:12:40|13894|13894|13894|13894|13894|13894|13894|13894|0
1643029980000|2022-01-24 13:13:00|13892.8|13892.8|13890.84|13890.84|13892.8|13892.8|13890.84|13890.84|0
1643029990000|2022-01-24 13:13:10|13889.24|13889.24|13889.24|13889.24|13889.24|13889.24|13889.24|13889.24|0
1643030010000|2022-01-24 13:13:30|13885.64|13885.64|13884.45|13884.45|13885.64|13885.64|13884.45|13884.45|0
1643030020000|2022-01-24 13:13:40|13890.34|13890.34|13886.41|13886.41|13890.34|13890.34|13886.41|13886.41|0
1643030060000|2022-01-24 13:14:20|13885.72|13885.72|13885.72|13885.72|13885.72|13885.72|13885.72|13885.72|0
1643030080000|2022-01-24 13:14:40|13884.08|13884.08|13884.49|13884.49|13884.49|13884.49|13884.08|13884.08|0
1643030130000|2022-01-24 13:15:30|13885.69|13885.69|13885.28|13885.28|13885.69|13885.69|13885.28|13885.28|0
1643030140000|2022-01-24 13:15:40|13886.67|13886.67|13887.36|13887.36|13887.36|13887.36|13886.67|13886.67|0
1643030160000|2022-01-24 13:16:00|13887.77|13887.77|13887.77|13887.77|13887.77|13887.77|13887.77|13887.77|0
1643030170000|2022-01-24 13:16:10|13888.18|13888.18|13887.77|13887.77|13888.18|13888.18|13887.77|13887.77|0
1643030180000|2022-01-24 13:16:20|13887.07|13887.07|13887.07|13887.07|13887.07|13887.07|13887.07|13887.07|0
1643030190000|2022-01-24 13:16:30|13891|13891|13891|13891|13891|13891|13891|13891|0
1643030230000|2022-01-24 13:17:10|13890.31|13890.31|13890.31|13890.31|13890.31|13890.31|13889.62|13889.62|0
1643030260000|2022-01-24 13:17:40|13892.27|13892.27|13890.89|13890.89|13892.27|13892.27|13890.89|13890.89|0
1643030270000|2022-01-24 13:17:50|13886.96|13886.96|13886.96|13886.96|13886.96|13886.96|13886.96|13886.96|0
1643030290000|2022-01-24 13:18:10|13886.27|13886.27|13886.27|13886.27|13886.27|13886.27|13886.27|13886.27|0
1643030330000|2022-01-24 13:18:50|13889.04|13889.04|13890.1|13890.1|13890.1|13890.1|13889.04|13889.04|0
1643030350000|2022-01-24 13:19:10|13890.8|13890.8|13890.8|13890.8|13890.8|13890.8|13890.8|13890.8|0
1643030360000|2022-01-24 13:19:20|13892.18|13892.18|13893.45|13893.45|13893.45|13893.45|13890.8|13890.8|0
1643030370000|2022-01-24 13:19:30|13894.14|13894.14|13894.14|13894.14|13894.14|13894.14|13894.14|13894.14|0
1643030380000|2022-01-24 13:19:40|13894.56|13894.56|13894.56|13894.56|13894.56|13894.56|13894.56|13894.56|0
1643030390000|2022-01-24 13:19:50|13893.87|13893.87|13893.87|13893.87|13893.87|13893.87|13893.87|13893.87|0
1643030400000|2022-01-24 13:20:00|13895.83|13895.83|13895.83|13895.83|13895.83|13895.83|13895.83|13895.83|0
1643030410000|2022-01-24 13:20:10|13894.45|13894.45|13893.06|13893.06|13894.45|13894.45|13893.06|13893.06|0
1643030440000|2022-01-24 13:20:40|13896.99|13896.99|13893.06|13893.06|13896.99|13896.99|13893.06|13893.06|0
1643030500000|2022-01-24 13:21:40|13892.37|13892.37|13892.37|13892.37|13892.37|13892.37|13892.37|13892.37|0
1643030540000|2022-01-24 13:22:20|13896.3|13896.3|13899.64|13899.64|13899.64|13899.64|13896.3|13896.3|0
1643030550000|2022-01-24 13:22:30|13901.61|13901.61|13901.61|13901.61|13901.61|13901.61|13901.61|13901.61|0
1643030580000|2022-01-24 13:23:00|13895.72|13895.72|13893.14|13893.14|13895.72|13895.72|13893.14|13893.14|0
1643030610000|2022-01-24 13:23:30|13891.09|13891.09|13890.69|13890.69|13891.09|13891.09|13890.69|13890.69|0
1643030640000|2022-01-24 13:24:00|13892.65|13892.65|13891.27|13891.27|13892.65|13892.65|13891.27|13891.27|0
1643030660000|2022-01-24 13:24:20|13890.57|13890.57|13889.88|13889.88|13890.57|13890.57|13889.88|13889.88|0
1643030670000|2022-01-24 13:24:30|13887.22|13887.22|13886.4|13886.4|13887.22|13887.22|13886.4|13886.4|0
1643030680000|2022-01-24 13:24:40|13884.44|13884.44|13884.44|13884.44|13884.44|13884.44|13884.44|13884.44|0
1643030700000|2022-01-24 13:25:00|13884.03|13884.03|13884.72|13884.72|13884.72|13884.72|13884.03|13884.03|0
1643030740000|2022-01-24 13:25:40|13883.12|13883.12|13882.7|13882.7|13883.12|13883.12|13882.7|13882.7|0
1643030760000|2022-01-24 13:26:00|13884.09|13884.09|13886.05|13886.05|13886.05|13886.05|13884.09|13884.09|0
1643030770000|2022-01-24 13:26:10|13884.98|13884.98|13884.98|13884.98|13884.98|13884.98|13884.98|13884.98|0
1643030800000|2022-01-24 13:26:40|13886.95|13886.95|13886.95|13886.95|13886.95|13886.95|13886.95|13886.95|0
1643030850000|2022-01-24 13:27:30|13890.87|13890.87|13894.8|13894.8|13894.8|13894.8|13890.87|13890.87|0
1643030880000|2022-01-24 13:28:00|13892.84|13892.84|13892.84|13892.84|13892.84|13892.84|13892.84|13892.84|0
1643030890000|2022-01-24 13:28:10|13888.91|13888.91|13884.98|13884.98|13888.91|13888.91|13884.98|13884.98|0
1643030920000|2022-01-24 13:28:40|13885.82|13885.82|13886.24|13886.24|13886.24|13886.24|13885.82|13885.82|0
1643030930000|2022-01-24 13:28:50|13886.65|13886.65|13886.65|13886.65|13886.65|13886.65|13886.65|13886.65|0
1643030940000|2022-01-24 13:29:00|13892.53|13892.53|13892.53|13892.53|13892.53|13892.53|13892.53|13892.53|0
1643030960000|2022-01-24 13:29:20|13898.42|13898.42|13898.42|13898.42|13898.42|13898.42|13898.42|13898.42|0
1643030970000|2022-01-24 13:29:30|13899.49|13899.49|13906.5|13906.5|13906.5|13906.5|13899.49|13899.49|0
1643030980000|2022-01-24 13:29:40|13906.09|13906.09|13906.09|13906.09|13906.09|13906.09|13906.09|13906.09|0
1643031000000|2022-01-24 13:30:00|13904.12|13904.12|13904.12|13904.12|13904.12|13904.12|13904.12|13904.12|0
1643031080000|2022-01-24 13:31:20|13902.16|13902.16|13902.16|13902.16|13902.16|13902.16|13902.16|13902.16|0
1643031110000|2022-01-24 13:31:50|13901.47|13901.47|13902.16|13902.16|13902.16|13902.16|13901.47|13901.47|0
1643031120000|2022-01-24 13:32:00|13904.12|13904.12|13904.12|13904.12|13904.12|13904.12|13904.12|13904.12|0
1643031200000|2022-01-24 13:33:20|13900.2|13900.2|13900.2|13900.2|13900.2|13900.2|13900.2|13900.2|0
1643031250000|2022-01-24 13:34:10|13904.12|13904.12|13904.12|13904.12|13904.12|13904.12|13904.12|13904.12|0
1643031290000|2022-01-24 13:34:50|13902.74|13902.74|13904.12|13904.12|13904.12|13904.12|13902.74|13902.74|0
1643031300000|2022-01-24 13:35:00|13904.82|13904.82|13904.2|13904.2|13906.16|13906.16|13904.12|13904.12|0
1643031320000|2022-01-24 13:35:20|13902.24|13902.24|13904.2|13904.2|13904.2|13904.2|13902.24|13902.24|0
1643031340000|2022-01-24 13:35:40|13902.82|13902.82|13902.68|13902.68|13903.51|13903.51|13902.68|13902.68|0
1643031350000|2022-01-24 13:35:50|13902.27|13902.27|13897.03|13897.03|13902.27|13902.27|13897.03|13897.03|0
1643031370000|2022-01-24 13:36:10|13898.23|13898.23|13898.23|13898.23|13898.23|13898.23|13898.23|13898.23|0
1643031460000|2022-01-24 13:37:40|13898.92|13898.92|13898.92|13898.92|13898.92|13898.92|13898.92|13898.92|0
1643031520000|2022-01-24 13:38:40|13893.03|13893.03|13894.99|13894.99|13894.99|13894.99|13893.03|13893.03|0
1643031560000|2022-01-24 13:39:20|13893.61|13893.61|13893.61|13893.61|13893.61|13893.61|13893.61|13893.61|0
1643031580000|2022-01-24 13:39:40|13892.92|13892.92|13896.84|13896.84|13896.84|13896.84|13892.92|13892.92|0
1643031600000|2022-01-24 13:40:00|13898.04|13898.04|13896.84|13896.84|13898.04|13898.04|13896.84|13896.84|0
1643031610000|2022-01-24 13:40:10|13902.73|13902.73|13903.57|13903.57|13903.57|13903.57|13902.73|13902.73|0
1643031640000|2022-01-24 13:40:40|13904.76|13904.76|13904.76|13904.76|13904.76|13904.76|13904.76|13904.76|0
1643031650000|2022-01-24 13:40:50|13903.38|13903.38|13897.49|13897.49|13903.38|13903.38|13897.49|13897.49|0
1643031680000|2022-01-24 13:41:20|13895.53|13895.53|13893.57|13893.57|13895.53|13895.53|13893.57|13893.57|0
1643031700000|2022-01-24 13:41:40|13895.53|13895.53|13895.53|13895.53|13895.53|13895.53|13895.53|13895.53|0
1643031750000|2022-01-24 13:42:30|13896.06|13896.06|13896.06|13896.06|13896.06|13896.06|13896.06|13896.06|0
1643031760000|2022-01-24 13:42:40|13899.99|13899.99|13899.99|13899.99|13899.99|13899.99|13899.99|13899.99|0
1643031800000|2022-01-24 13:43:20|13901.95|13901.95|13901.95|13901.95|13901.95|13901.95|13901.95|13901.95|0
1643031830000|2022-01-24 13:43:50|13905.88|13905.88|13906.29|13906.29|13906.29|13906.29|13905.88|13905.88|0
1643031840000|2022-01-24 13:44:00|13907.68|13907.68|13905.73|13905.73|13908.5|13908.5|13905.73|13905.73|0
1643031850000|2022-01-24 13:44:10|13901.8|13901.8|13899.84|13899.84|13901.8|13901.8|13899.84|13899.84|0
1643031890000|2022-01-24 13:44:50|13897.87|13897.87|13891.99|13891.99|13897.87|13897.87|13891.99|13891.99|0
1643031900000|2022-01-24 13:45:00|13890.02|13890.02|13886.75|13886.75|13890.02|13890.02|13886.75|13886.75|0
1643031910000|2022-01-24 13:45:10|13886.06|13886.06|13886.06|13886.06|13886.06|13886.06|13886.06|13886.06|0
1643031920000|2022-01-24 13:45:20|13888.02|13888.02|13890.15|13890.15|13890.15|13890.15|13888.02|13888.02|0
1643031930000|2022-01-24 13:45:30|13890.56|13890.56|13890.56|13890.56|13890.56|13890.56|13890.56|13890.56|0
1643031960000|2022-01-24 13:46:00|13886.63|13886.63|13886.63|13886.63|13886.63|13886.63|13886.63|13886.63|0
1643031970000|2022-01-24 13:46:10|13885.82|13885.82|13885.82|13885.82|13885.82|13885.82|13885.82|13885.82|0
1643032000000|2022-01-24 13:46:40|13886.23|13886.23|13886.23|13886.23|13886.23|13886.23|13886.23|13886.23|0
1643032040000|2022-01-24 13:47:20|13887.61|13887.61|13887.61|13887.61|13887.61|13887.61|13887.61|13887.61|0
1643032060000|2022-01-24 13:47:40|13895.46|13895.46|13893.5|13893.5|13895.46|13895.46|13893.5|13893.5|0
1643032070000|2022-01-24 13:47:50|13894.88|13894.88|13903.98|13903.98|13903.98|13903.98|13894.88|13894.88|0
1643032090000|2022-01-24 13:48:10|13902.02|13902.02|13902.02|13902.02|13902.02|13902.02|13902.02|13902.02|0
1643032100000|2022-01-24 13:48:20|13903.98|13903.98|13904.51|13904.51|13904.51|13904.51|13903.98|13903.98|0
1643032130000|2022-01-24 13:48:50|13903.82|13903.82|13903.82|13903.82|13903.82|13903.82|13903.82|13903.82|0
1643032140000|2022-01-24 13:49:00|13899.89|13899.89|13899.02|13899.02|13899.89|13899.89|13898.51|13898.51|0
1643032150000|2022-01-24 13:49:10|13895.09|13895.09|13895.09|13895.09|13895.09|13895.09|13895.09|13895.09|0
1643032160000|2022-01-24 13:49:20|13894.4|13894.4|13893.71|13893.71|13894.4|13894.4|13893.71|13893.71|0
1643032170000|2022-01-24 13:49:30|13893.01|13893.01|13893.01|13893.01|13893.01|13893.01|13893.01|13893.01|0
1643032180000|2022-01-24 13:49:40|13892.32|13892.32|13891.91|13891.91|13892.32|13892.32|13891.91|13891.91|0
1643032190000|2022-01-24 13:49:50|13895.84|13895.84|13895.84|13895.84|13895.84|13895.84|13895.84|13895.84|0
1643032200000|2022-01-24 13:50:00|13894.45|13894.45|13894.45|13894.45|13894.45|13894.45|13894.45|13894.45|0
1643032210000|2022-01-24 13:50:10|13894.05|13894.05|13893.77|13893.77|13894.46|13894.46|13893.77|13893.77|0
1643032220000|2022-01-24 13:50:20|13893.08|13893.08|13893.08|13893.08|13893.08|13893.08|13893.08|13893.08|0
1643032230000|2022-01-24 13:50:30|13889.15|13889.15|13888.09|13888.09|13889.15|13889.15|13888.09|13888.09|0
1643032250000|2022-01-24 13:50:50|13886.7|13886.7|13884.05|13884.05|13886.7|13886.7|13884.05|13884.05|0
1643032260000|2022-01-24 13:51:00|13882.85|13882.85|13882.85|13882.85|13882.85|13882.85|13882.85|13882.85|0
1643032270000|2022-01-24 13:51:10|13882.03|13882.03|13882.03|13882.03|13882.03|13882.03|13882.03|13882.03|0
1643032280000|2022-01-24 13:51:20|13880.65|13880.65|13880.65|13880.65|13880.65|13880.65|13880.65|13880.65|0
1643032320000|2022-01-24 13:52:00|13881.49|13881.49|13890.03|13890.03|13890.03|13890.03|13881.49|13881.49|0
1643032340000|2022-01-24 13:52:20|13890.72|13890.72|13891.1|13891.1|13891.1|13891.1|13890.03|13890.03|0
1643032350000|2022-01-24 13:52:30|13889.13|13889.13|13885.21|13885.21|13889.13|13889.13|13885.21|13885.21|0
1643032360000|2022-01-24 13:52:40|13889.13|13889.13|13889.13|13889.13|13889.13|13889.13|13889.13|13889.13|0
1643032370000|2022-01-24 13:52:50|13889.54|13889.54|13889.54|13889.54|13889.54|13889.54|13889.54|13889.54|0
1643032380000|2022-01-24 13:53:00|13891.62|13891.62|13891.62|13891.62|13891.62|13891.62|13891.62|13891.62|0
1643032390000|2022-01-24 13:53:10|13895.54|13895.54|13894.85|13894.85|13895.54|13895.54|13894.85|13894.85|0
1643032400000|2022-01-24 13:53:20|13892.89|13892.89|13892.89|13892.89|13892.89|13892.89|13892.89|13892.89|0
1643032410000|2022-01-24 13:53:30|13890.93|13890.93|13890.93|13890.93|13890.93|13890.93|13890.93|13890.93|0
1643032420000|2022-01-24 13:53:40|13894.85|13894.85|13894.85|13894.85|13894.85|13894.85|13894.85|13894.85|0
1643032440000|2022-01-24 13:54:00|13895.26|13895.26|13895.26|13895.26|13895.26|13895.26|13895.26|13895.26|0
1643032450000|2022-01-24 13:54:10|13894.57|13894.57|13894.57|13894.57|13894.57|13894.57|13894.57|13894.57|0
1643032510000|2022-01-24 13:55:10|13892.49|13892.49|13892.49|13892.49|13892.49|13892.49|13892.49|13892.49|0
1643032520000|2022-01-24 13:55:20|13893.18|13893.18|13893.18|13893.18|13893.18|13893.18|13893.18|13893.18|0
1643032540000|2022-01-24 13:55:40|13891.22|13891.22|13891.22|13891.22|13891.22|13891.22|13891.22|13891.22|0
1643032550000|2022-01-24 13:55:50|13889.84|13889.84|13889.84|13889.84|13889.84|13889.84|13889.84|13889.84|0
1643032620000|2022-01-24 13:57:00|13887.87|13887.87|13887.87|13887.87|13887.87|13887.87|13887.87|13887.87|0
1643032640000|2022-01-24 13:57:20|13886.24|13886.24|13886.24|13886.24|13886.24|13886.24|13886.24|13886.24|0
1643032660000|2022-01-24 13:57:40|13886.65|13886.65|13886.65|13886.65|13886.65|13886.65|13886.65|13886.65|0
1643032670000|2022-01-24 13:57:50|13888.03|13888.03|13888.03|13888.03|13888.03|13888.03|13888.03|13888.03|0
1643032700000|2022-01-24 13:58:20|13887.62|13887.62|13887.62|13887.62|13887.62|13887.62|13887.62|13887.62|0
1643032710000|2022-01-24 13:58:30|13886.93|13886.93|13886.24|13886.24|13886.93|13886.93|13886.24|13886.24|0
1643032720000|2022-01-24 13:58:40|13885.71|13885.71|13883.16|13883.16|13885.71|13885.71|13882.74|13882.74|0
1643032730000|2022-01-24 13:58:50|13885.29|13885.29|13885.98|13885.98|13885.98|13885.98|13885.29|13885.29|0
1643032750000|2022-01-24 13:59:10|13884.02|13884.02|13884.02|13884.02|13884.02|13884.02|13884.02|13884.02|0
1643032790000|2022-01-24 13:59:50|13883.33|13883.33|13881.94|13881.94|13883.33|13883.33|13881.94|13881.94|0
1643032830000|2022-01-24 14:00:30|13887.83|13887.83|13889.79|13889.79|13889.79|13889.79|13887.83|13887.83|0
1643032860000|2022-01-24 14:01:00|13885.87|13885.87|13885.87|13885.87|13887.07|13887.07|13885.87|13885.87|0
1643032920000|2022-01-24 14:02:00|13883.9|13883.9|13883.9|13883.9|13883.9|13883.9|13883.9|13883.9|0
1643032930000|2022-01-24 14:02:10|13885.87|13885.87|13883.9|13883.9|13885.87|13885.87|13883.9|13883.9|0
1643032950000|2022-01-24 14:02:30|13881.94|13881.94|13881.94|13881.94|13881.94|13881.94|13881.94|13881.94|0
1643032960000|2022-01-24 14:02:40|13884.07|13884.07|13886.85|13886.85|13886.85|13886.85|13883.67|13883.67|0
1643032980000|2022-01-24 14:03:00|13887.39|13887.39|13880.96|13880.96|13887.92|13887.92|13880.96|13880.96|0
1643032990000|2022-01-24 14:03:10|13882.03|13882.03|13879.38|13879.38|13882.03|13882.03|13877.41|13877.41|0
1643033010000|2022-01-24 14:03:30|13883.3|13883.3|13883.3|13883.3|13883.3|13883.3|13883.3|13883.3|0
1643033030000|2022-01-24 14:03:50|13882.77|13882.77|13883.3|13883.3|13883.3|13883.3|13882.77|13882.77|0
1643033040000|2022-01-24 14:04:00|13884.69|13884.69|13884.69|13884.69|13884.69|13884.69|13884.69|13884.69|0
1643033060000|2022-01-24 14:04:20|13880.76|13880.76|13878.8|13878.8|13880.76|13880.76|13878.8|13878.8|0
1643033120000|2022-01-24 14:05:20|13880.76|13880.76|13880.76|13880.76|13880.76|13880.76|13880.76|13880.76|0
1643033150000|2022-01-24 14:05:50|13880.07|13880.07|13880.07|13880.07|13880.07|13880.07|13880.07|13880.07|0
1643033170000|2022-01-24 14:06:10|13880.6|13880.6|13878.64|13878.64|13880.6|13880.6|13878.64|13878.64|0
1643033190000|2022-01-24 14:06:30|13877.82|13877.82|13877.82|13877.82|13877.82|13877.82|13877.82|13877.82|0
1643033200000|2022-01-24 14:06:40|13875.86|13875.86|13875.86|13875.86|13875.86|13875.86|13875.86|13875.86|0
1643033210000|2022-01-24 14:06:50|13871.93|13871.93|13871.93|13871.93|13871.93|13871.93|13871.93|13871.93|0
1643033230000|2022-01-24 14:07:10|13871.1|13871.1|13871.1|13871.1|13871.1|13871.1|13871.1|13871.1|0
1643033240000|2022-01-24 14:07:20|13870.28|13870.28|13869.08|13869.08|13870.28|13870.28|13869.08|13869.08|0
1643033260000|2022-01-24 14:07:40|13868.39|13868.39|13864.35|13864.35|13868.39|13868.39|13864.35|13864.35|0
1643033270000|2022-01-24 14:07:50|13863.66|13863.66|13863.66|13863.66|13863.66|13863.66|13863.66|13863.66|0
1643033300000|2022-01-24 14:08:20|13861.69|13861.69|13855.81|13855.81|13861.69|13861.69|13855.81|13855.81|0
1643033320000|2022-01-24 14:08:40|13853.84|13853.84|13859.73|13859.73|13859.73|13859.73|13853.84|13853.84|0
1643033340000|2022-01-24 14:09:00|13857.77|13857.77|13854.31|13854.31|13857.77|13857.77|13854.31|13854.31|0
1643033350000|2022-01-24 14:09:10|13855.69|13855.69|13855.69|13855.69|13855.69|13855.69|13855.69|13855.69|0
1643033390000|2022-01-24 14:09:50|13855.28|13855.28|13855.28|13855.28|13855.28|13855.28|13855.28|13855.28|0
1643033400000|2022-01-24 14:10:00|13854.22|13854.22|13854.21|13854.21|13854.63|13854.63|13854.21|13854.21|0
1643033420000|2022-01-24 14:10:20|13854.74|13854.74|13856.7|13856.7|13856.7|13856.7|13854.74|13854.74|0
1643033430000|2022-01-24 14:10:30|13852.78|13852.78|13851.65|13851.65|13852.78|13852.78|13850.82|13850.82|0
1643033440000|2022-01-24 14:10:40|13849.69|13849.69|13848.13|13848.13|13849.69|13849.69|13847.72|13847.72|0
1643033480000|2022-01-24 14:11:20|13847.72|13847.72|13847.72|13847.72|13847.72|13847.72|13847.72|13847.72|0
1643033490000|2022-01-24 14:11:30|13849.69|13849.69|13849.69|13849.69|13849.69|13849.69|13849.69|13849.69|0
1643033530000|2022-01-24 14:12:10|13850.11|13850.11|13850.52|13850.52|13852.07|13852.07|13850.11|13850.11|0
1643033560000|2022-01-24 14:12:40|13850.93|13850.93|13850.93|13850.93|13850.93|13850.93|13850.93|13850.93|0
1643033580000|2022-01-24 14:13:00|13850.1|13850.1|13850.1|13850.1|13850.1|13850.1|13850.1|13850.1|0
1643033600000|2022-01-24 14:13:20|13850.63|13850.63|13850.63|13850.63|13850.63|13850.63|13850.63|13850.63|0
1643033620000|2022-01-24 14:13:40|13852.01|13852.01|13852.01|13852.01|13852.01|13852.01|13852.01|13852.01|0
1643033630000|2022-01-24 14:13:50|13848.09|13848.09|13848.09|13848.09|13848.09|13848.09|13848.09|13848.09|0
1643033640000|2022-01-24 14:14:00|13852.01|13852.01|13852.01|13852.01|13852.01|13852.01|13852.01|13852.01|0
1643033670000|2022-01-24 14:14:30|13853.61|13853.61|13854.15|13854.15|13854.15|13854.15|13853.61|13853.61|0
1643033690000|2022-01-24 14:14:50|13855.21|13855.21|13853.25|13853.25|13855.21|13855.21|13853.25|13853.25|0
1643033700000|2022-01-24 14:15:00|13851.29|13851.29|13851.82|13851.82|13855.75|13855.75|13851.29|13851.29|0
1643033720000|2022-01-24 14:15:20|13855.75|13855.75|13855.75|13855.75|13855.75|13855.75|13855.75|13855.75|0
1643033740000|2022-01-24 14:15:40|13856.16|13856.16|13859.15|13859.15|13859.15|13859.15|13856.16|13856.16|0
1643033750000|2022-01-24 14:15:50|13858.45|13858.45|13861.11|13861.11|13861.11|13861.11|13858.45|13858.45|0
1643033760000|2022-01-24 14:16:00|13861.64|13861.64|13863.61|13863.61|13863.61|13863.61|13861.64|13861.64|0
1643033790000|2022-01-24 14:16:30|13859.68|13859.68|13859.68|13859.68|13859.68|13859.68|13859.68|13859.68|0
1643033800000|2022-01-24 14:16:40|13858.3|13858.3|13858.3|13858.3|13858.3|13858.3|13858.3|13858.3|0
1643033820000|2022-01-24 14:17:00|13857.48|13857.48|13857.48|13857.48|13857.48|13857.48|13857.48|13857.48|0
1643033850000|2022-01-24 14:17:30|13855.52|13855.52|13855.52|13855.52|13855.52|13855.52|13855.52|13855.52|0
1643033870000|2022-01-24 14:17:50|13857.15|13857.15|13857.56|13857.56|13857.56|13857.56|13857.15|13857.15|0
1643033890000|2022-01-24 14:18:10|13858.09|13858.09|13860.05|13860.05|13860.05|13860.05|13858.09|13858.09|0
1643033900000|2022-01-24 14:18:20|13863.98|13863.98|13863.98|13863.98|13863.98|13863.98|13863.98|13863.98|0
1643033910000|2022-01-24 14:18:30|13864.51|13864.51|13864.51|13864.51|13864.51|13864.51|13864.51|13864.51|0
1643033930000|2022-01-24 14:18:50|13863.13|13863.13|13863.13|13863.13|13863.13|13863.13|13863.13|13863.13|0
1643033960000|2022-01-24 14:19:20|13864.19|13864.19|13864.19|13864.19|13864.19|13864.19|13864.19|13864.19|0
1643033980000|2022-01-24 14:19:40|13865.26|13865.26|13865.26|13865.26|13865.26|13865.26|13865.26|13865.26|0
1643033990000|2022-01-24 14:19:50|13864.73|13864.73|13864.73|13864.73|13864.73|13864.73|13864.73|13864.73|0
1643034010000|2022-01-24 14:20:10|13863.66|13863.66|13863.13|13863.13|13863.66|13863.66|13863.13|13863.13|0
1643034020000|2022-01-24 14:20:20|13863.55|13863.55|13863.55|13863.55|13863.55|13863.55|13863.55|13863.55|0
1643034050000|2022-01-24 14:20:50|13864.93|13864.93|13864.93|13864.93|13864.93|13864.93|13864.93|13864.93|0
1643034070000|2022-01-24 14:21:10|13863.55|13863.55|13863.55|13863.55|13863.55|13863.55|13863.55|13863.55|0
1643034090000|2022-01-24 14:21:30|13865.51|13865.51|13865.51|13865.51|13865.51|13865.51|13865.51|13865.51|0
1643034110000|2022-01-24 14:21:50|13865.93|13865.93|13865.93|13865.93|13865.93|13865.93|13865.93|13865.93|0
1643034120000|2022-01-24 14:22:00|13867.13|13867.13|13867.13|13867.13|13867.13|13867.13|13867.13|13867.13|0
1643034130000|2022-01-24 14:22:10|13868.51|13868.51|13864.58|13864.58|13868.51|13868.51|13864.58|13864.58|0
1643034150000|2022-01-24 14:22:30|13865.4|13865.4|13869.73|13869.73|13869.73|13869.73|13865.4|13865.4|0
1643034170000|2022-01-24 14:22:50|13865.81|13865.81|13865.12|13865.12|13865.81|13865.81|13865.12|13865.12|0
1643034200000|2022-01-24 14:23:20|13865.81|13865.81|13865.81|13865.81|13865.81|13865.81|13865.81|13865.81|0
1643034210000|2022-01-24 14:23:30|13865.12|13865.12|13865.12|13865.12|13865.12|13865.12|13865.12|13865.12|0
1643034250000|2022-01-24 14:24:10|13869.04|13869.04|13869.04|13869.04|13869.04|13869.04|13869.04|13869.04|0
1643034260000|2022-01-24 14:24:20|13871.01|13871.01|13873.67|13873.67|13873.67|13873.67|13871.01|13871.01|0
1643034270000|2022-01-24 14:24:30|13875.63|13875.63|13880.23|13880.23|13880.23|13880.23|13875.63|13875.63|0
1643034280000|2022-01-24 14:24:40|13881.05|13881.05|13881.47|13881.47|13881.47|13881.47|13881.05|13881.05|0
1643034300000|2022-01-24 14:25:00|13877.54|13877.54|13877.54|13877.54|13877.54|13877.54|13877.54|13877.54|0
1643034320000|2022-01-24 14:25:20|13877.96|13877.96|13881.15|13881.15|13881.15|13881.15|13877.96|13877.96|0
1643034330000|2022-01-24 14:25:30|13881.68|13881.68|13881.68|13881.68|13881.68|13881.68|13881.68|13881.68|0
1643034350000|2022-01-24 14:25:50|13877.75|13877.75|13875.1|13875.1|13877.75|13877.75|13875.1|13875.1|0
1643034360000|2022-01-24 14:26:00|13875.51|13875.51|13875.51|13875.51|13875.51|13875.51|13875.51|13875.51|0
1643034390000|2022-01-24 14:26:30|13871.58|13871.58|13871.58|13871.58|13871.58|13871.58|13871.58|13871.58|0
1643034400000|2022-01-24 14:26:40|13867.66|13867.66|13867.66|13867.66|13867.66|13867.66|13867.66|13867.66|0
1643034410000|2022-01-24 14:26:50|13865.69|13865.69|13865|13865|13865.69|13865.69|13865|13865|0
1643034430000|2022-01-24 14:27:10|13866.2|13866.2|13870.12|13870.12|13870.12|13870.12|13866.2|13866.2|0
1643034450000|2022-01-24 14:27:30|13874.05|13874.05|13874.05|13874.05|13874.05|13874.05|13874.05|13874.05|0
1643034480000|2022-01-24 14:28:00|13872.09|13872.09|13876.01|13876.01|13876.01|13876.01|13872.09|13872.09|0
1643034490000|2022-01-24 14:28:10|13874.05|13874.05|13874.05|13874.05|13874.05|13874.05|13874.05|13874.05|0
1643034530000|2022-01-24 14:28:50|13874.87|13874.87|13875.93|13875.93|13875.93|13875.93|13874.87|13874.87|0
1643034540000|2022-01-24 14:29:00|13876.63|13876.63|13873.48|13873.48|13876.63|13876.63|13873.48|13873.48|0
1643034550000|2022-01-24 14:29:10|13875.88|13875.88|13877.39|13877.39|13877.39|13877.39|13875.88|13875.88|0
1643034580000|2022-01-24 14:29:40|13876.7|13876.7|13872.77|13872.77|13876.7|13876.7|13872.77|13872.77|0
1643034590000|2022-01-24 14:29:50|13873.19|13873.19|13873.19|13873.19|13873.19|13873.19|13873.19|13873.19|0
1643034600000|2022-01-24 14:30:00|13871.22|13871.22|13867.88|13867.88|13871.22|13871.22|13867.88|13867.88|0
1643034610000|2022-01-24 14:30:10|13867.18|13867.18|13866.37|13866.37|13867.18|13867.18|13866.37|13866.37|0
1643034620000|2022-01-24 14:30:20|13865.68|13865.68|13863.23|13863.23|13865.68|13865.68|13863.23|13863.23|0
1643034630000|2022-01-24 14:30:30|13861.26|13861.26|13859.79|13859.79|13861.26|13861.26|13859.79|13859.79|0
1643034640000|2022-01-24 14:30:40|13855.63|13855.63|13855.63|13855.63|13855.63|13855.63|13855.63|13855.63|0
1643034650000|2022-01-24 14:30:50|13855.22|13855.22|13852|13852|13855.22|13855.22|13852|13852|0
1643034670000|2022-01-24 14:31:10|13867.48|13867.48|13867.48|13867.48|13867.48|13867.48|13867.48|13867.48|0
1643034680000|2022-01-24 14:31:20|13863.56|13863.56|13858.85|13858.85|13863.56|13863.56|13858.43|13858.43|0
1643034720000|2022-01-24 14:32:00|13858.43|13858.43|13858.43|13858.43|13858.43|13858.43|13858.43|13858.43|0
1643034730000|2022-01-24 14:32:10|13854.51|13854.51|13857.05|13857.05|13857.05|13857.05|13853.12|13853.12|0
1643034740000|2022-01-24 14:32:20|13866.08|13866.08|13865.39|13865.39|13866.08|13866.08|13865.39|13865.39|0
1643034750000|2022-01-24 14:32:30|13867.35|13867.35|13867.35|13867.35|13867.35|13867.35|13867.35|13867.35|0
1643034770000|2022-01-24 14:32:50|13865.39|13865.39|13862.28|13862.28|13865.39|13865.39|13861.46|13861.46|0
1643034780000|2022-01-24 14:33:00|13860.32|13860.32|13859.09|13859.09|13860.32|13860.32|13859.09|13859.09|0
1643034790000|2022-01-24 14:33:10|13858.03|13858.03|13858.03|13858.03|13858.03|13858.03|13858.03|13858.03|0
1643034800000|2022-01-24 14:33:20|13846.67|13846.67|13846.67|13846.67|13846.67|13846.67|13846.67|13846.67|0
1643034820000|2022-01-24 14:33:40|13845.6|13845.6|13841.67|13841.67|13845.6|13845.6|13841.67|13841.67|0
1643034830000|2022-01-24 14:33:50|13845.6|13845.6|13845.6|13845.6|13845.6|13845.6|13845.6|13845.6|0
1643034840000|2022-01-24 14:34:00|13846.01|13846.01|13846.01|13846.01|13846.01|13846.01|13846.01|13846.01|0
1643034850000|2022-01-24 14:34:10|13847.97|13847.97|13847.97|13847.97|13847.97|13847.97|13847.97|13847.97|0
1643034860000|2022-01-24 14:34:20|13848.5|13848.5|13848.5|13848.5|13848.5|13848.5|13847.81|13847.81|0
1643034900000|2022-01-24 14:35:00|13852.43|13852.43|13852.43|13852.43|13852.43|13852.43|13852.43|13852.43|0
1643034920000|2022-01-24 14:35:20|13857.97|13857.97|13857.97|13857.97|13857.97|13857.97|13857.97|13857.97|0
1643034930000|2022-01-24 14:35:30|13858.39|13858.39|13857.49|13857.49|13859.45|13859.45|13857.49|13857.49|0
1643034950000|2022-01-24 14:35:50|13853.56|13853.56|13853.56|13853.56|13853.56|13853.56|13853.56|13853.56|0
1643034980000|2022-01-24 14:36:20|13852.75|13852.75|13843.78|13843.78|13852.75|13852.75|13841.82|13841.82|0
1643034990000|2022-01-24 14:36:30|13841.82|13841.82|13837.89|13837.89|13841.82|13841.82|13837.89|13837.89|0
1643035010000|2022-01-24 14:36:50|13833.97|13833.97|13837.89|13837.89|13837.89|13837.89|13833.97|13833.97|0
1643035020000|2022-01-24 14:37:00|13841.93|13841.93|13843.57|13843.57|13843.57|13843.57|13841.93|13841.93|0
1643035070000|2022-01-24 14:37:50|13845.53|13845.53|13844.31|13844.31|13845.53|13845.53|13844.31|13844.31|0
1643035090000|2022-01-24 14:38:10|13838.42|13838.42|13838.42|13838.42|13838.42|13838.42|13838.42|13838.42|0
1643035120000|2022-01-24 14:38:40|13841.33|13841.33|13841.33|13841.33|13841.33|13841.33|13841.33|13841.33|0
1643035130000|2022-01-24 14:38:50|13840.91|13840.91|13840.91|13840.91|13840.91|13840.91|13840.91|13840.91|0
1643035190000|2022-01-24 14:39:50|13842.11|13842.11|13842.11|13842.11|13842.11|13842.11|13842.11|13842.11|0
1643035210000|2022-01-24 14:40:10|13842.93|13842.93|13842.93|13842.93|13842.93|13842.93|13842.93|13842.93|0
1643035220000|2022-01-24 14:40:20|13840.96|13840.96|13839|13839|13840.96|13840.96|13839|13839|0
1643035240000|2022-01-24 14:40:40|13844.72|13844.72|13844.72|13844.72|13844.72|13844.72|13844.72|13844.72|0
1643035250000|2022-01-24 14:40:50|13843.34|13843.34|13843.34|13843.34|13843.34|13843.34|13842.92|13842.92|0
1643035310000|2022-01-24 14:41:50|13824.72|13824.72|13824.72|13824.72|13824.72|13824.72|13824.72|13824.72|0
1643035320000|2022-01-24 14:42:00|13818.83|13818.83|13818.83|13818.83|13818.83|13818.83|13818.83|13818.83|0
1643035330000|2022-01-24 14:42:10|13816.87|13816.87|13816.87|13816.87|13816.87|13816.87|13816.87|13816.87|0
1643035340000|2022-01-24 14:42:20|13817.29|13817.29|13817.29|13817.29|13817.29|13817.29|13817.29|13817.29|0
1643035350000|2022-01-24 14:42:30|13821.21|13821.21|13823.18|13823.18|13823.18|13823.18|13821.21|13821.21|0
1643035360000|2022-01-24 14:42:40|13817.98|13817.98|13817.98|13817.98|13817.98|13817.98|13817.98|13817.98|0
1643035370000|2022-01-24 14:42:50|13816.02|13816.02|13814.05|13814.05|13816.02|13816.02|13814.05|13814.05|0
1643035390000|2022-01-24 14:43:10|13810.13|13810.13|13804.24|13804.24|13810.13|13810.13|13804.24|13804.24|0
1643035400000|2022-01-24 14:43:20|13803.7|13803.7|13804.4|13804.4|13804.4|13804.4|13803.7|13803.7|0
1643035410000|2022-01-24 14:43:30|13805.09|13805.09|13805.09|13805.09|13805.09|13805.09|13805.09|13805.09|0
1643035420000|2022-01-24 14:43:40|13803.89|13803.89|13800.73|13800.73|13803.89|13803.89|13800.73|13800.73|0
1643035430000|2022-01-24 14:43:50|13800.2|13800.2|13799.36|13799.36|13800.2|13800.2|13798.67|13798.67|0
1643035440000|2022-01-24 14:44:00|13797.4|13797.4|13799.25|13799.25|13799.25|13799.25|13795.32|13795.32|0
1643035450000|2022-01-24 14:44:10|13797.28|13797.28|13796.48|13796.48|13799.25|13799.25|13796.48|13796.48|0
1643035460000|2022-01-24 14:44:20|13796.07|13796.07|13794.4|13794.4|13796.07|13796.07|13794.4|13794.4|0
1643035470000|2022-01-24 14:44:30|13793.01|13793.01|13786.43|13786.43|13793.01|13793.01|13786.43|13786.43|0
1643035480000|2022-01-24 14:44:40|13782.7|13782.7|13781.1|13781.1|13782.7|13782.7|13781.1|13781.1|0
1643035490000|2022-01-24 14:44:50|13779.9|13779.9|13775.44|13775.44|13779.9|13779.9|13773.48|13773.48|0
1643035520000|2022-01-24 14:45:20|13772.67|13772.67|13770.47|13770.47|13772.67|13772.67|13770.47|13770.47|0
1643035550000|2022-01-24 14:45:50|13771.16|13771.16|13773.3|13773.3|13773.3|13773.3|13771.16|13771.16|0
1643035590000|2022-01-24 14:46:30|13775.26|13775.26|13778.19|13778.19|13778.61|13778.61|13775.26|13775.26|0
1643035600000|2022-01-24 14:46:40|13778.88|13778.88|13783.23|13783.23|13783.23|13783.23|13778.88|13778.88|0
1643035610000|2022-01-24 14:46:50|13783.11|13783.11|13783.11|13783.11|13783.11|13783.11|13783.11|13783.11|0
1643035620000|2022-01-24 14:47:00|13782.3|13782.3|13781.48|13781.48|13782.3|13782.3|13781.48|13781.48|0
1643035630000|2022-01-24 14:47:10|13783.44|13783.44|13783.44|13783.44|13783.44|13783.44|13783.44|13783.44|0
1643035650000|2022-01-24 14:47:30|13784.13|13784.13|13777.92|13777.92|13784.13|13784.13|13777.92|13777.92|0
1643035660000|2022-01-24 14:47:40|13773.99|13773.99|13780.95|13780.95|13780.95|13780.95|13773.99|13773.99|0
1643035680000|2022-01-24 14:48:00|13777.02|13777.02|13778.98|13778.98|13778.98|13778.98|13777.02|13777.02|0
1643035700000|2022-01-24 14:48:20|13778.29|13778.29|13774.36|13774.36|13778.29|13778.29|13774.36|13774.36|0
1643035710000|2022-01-24 14:48:30|13778.29|13778.29|13776.69|13776.69|13778.29|13778.29|13776.69|13776.69|0
1643035720000|2022-01-24 14:48:40|13778.65|13778.65|13780.04|13780.04|13780.04|13780.04|13778.65|13778.65|0
1643035730000|2022-01-24 14:48:50|13782|13782|13782|13782|13782|13782|13782|13782|0
1643035750000|2022-01-24 14:49:10|13778.08|13778.08|13782.45|13782.45|13783.67|13783.67|13778.08|13778.08|0
1643035760000|2022-01-24 14:49:20|13781.61|13781.61|13783|13783|13783|13783|13781.61|13781.61|0
1643035770000|2022-01-24 14:49:30|13784.2|13784.2|13783.79|13783.79|13784.2|13784.2|13783.79|13783.79|0
1643035780000|2022-01-24 14:49:40|13783.1|13783.1|13781.71|13781.71|13783.1|13783.1|13781.71|13781.71|0
1643035790000|2022-01-24 14:49:50|13783.1|13783.1|13783.1|13783.1|13783.1|13783.1|13783.1|13783.1|0
1643035800000|2022-01-24 14:50:00|13779.17|13779.17|13783.1|13783.1|13783.1|13783.1|13779.17|13779.17|0
1643035810000|2022-01-24 14:50:10|13785.06|13785.06|13785.06|13785.06|13785.06|13785.06|13785.06|13785.06|0
1643035830000|2022-01-24 14:50:30|13781.13|13781.13|13779.06|13779.06|13781.13|13781.13|13779.06|13779.06|0
1643035840000|2022-01-24 14:50:40|13779.75|13779.75|13777.67|13777.67|13779.75|13779.75|13777.67|13777.67|0
1643035850000|2022-01-24 14:50:50|13777.14|13777.14|13777.14|13777.14|13777.14|13777.14|13777.14|13777.14|0
1643035880000|2022-01-24 14:51:20|13775.18|13775.18|13775.18|13775.18|13775.18|13775.18|13775.18|13775.18|0
1643035950000|2022-01-24 14:52:30|13759.89|13759.89|13759.89|13759.89|13759.89|13759.89|13759.89|13759.89|0
1643035960000|2022-01-24 14:52:40|13755.97|13755.97|13757.93|13757.93|13757.93|13757.93|13755.97|13755.97|0
1643035970000|2022-01-24 14:52:50|13757.24|13757.24|13757.24|13757.24|13757.24|13757.24|13757.24|13757.24|0
1643036010000|2022-01-24 14:53:30|13761.16|13761.16|13761.16|13761.16|13763.13|13763.13|13761.16|13761.16|0
1643036030000|2022-01-24 14:53:50|13761.7|13761.7|13765.62|13765.62|13765.62|13765.62|13761.7|13761.7|0
1643036040000|2022-01-24 14:54:00|13773.48|13773.48|13773.48|13773.48|13773.48|13773.48|13773.48|13773.48|0
1643036050000|2022-01-24 14:54:10|13774.86|13774.86|13774.86|13774.86|13774.86|13774.86|13774.86|13774.86|0
1643036060000|2022-01-24 14:54:20|13774.17|13774.17|13774.17|13774.17|13774.17|13774.17|13774.17|13774.17|0
1643036070000|2022-01-24 14:54:30|13766.32|13766.32|13766.32|13766.32|13766.32|13766.32|13766.32|13766.32|0
1643036080000|2022-01-24 14:54:40|13764.35|13764.35|13764.35|13764.35|13764.35|13764.35|13764.35|13764.35|0
1643036090000|2022-01-24 14:54:50|13763.29|13763.29|13762.45|13762.45|13763.29|13763.29|13762.45|13762.45|0
1643036100000|2022-01-24 14:55:00|13761.76|13761.76|13761.07|13761.07|13761.76|13761.76|13761.07|13761.07|0
1643036130000|2022-01-24 14:55:30|13761.47|13761.47|13762.98|13762.98|13764.25|13764.25|13761.47|13761.47|0
1643036140000|2022-01-24 14:55:40|13764.37|13764.37|13764.37|13764.37|13764.37|13764.37|13764.37|13764.37|0
1643036160000|2022-01-24 14:56:00|13764.79|13764.79|13764.79|13764.79|13764.79|13764.79|13764.79|13764.79|0
1643036170000|2022-01-24 14:56:10|13768.71|13768.71|13766.75|13766.75|13770.67|13770.67|13766.75|13766.75|0
1643036180000|2022-01-24 14:56:20|13765.36|13765.36|13765.36|13765.36|13765.36|13765.36|13765.36|13765.36|0
1643036190000|2022-01-24 14:56:30|13766.06|13766.06|13765.36|13765.36|13766.06|13766.06|13765.36|13765.36|0
1643036200000|2022-01-24 14:56:40|13764.67|13764.67|13763.98|13763.98|13764.67|13764.67|13763.98|13763.98|0
1643036210000|2022-01-24 14:56:50|13767.91|13767.91|13765.94|13765.94|13767.91|13767.91|13765.94|13765.94|0
1643036220000|2022-01-24 14:57:00|13765.25|13765.25|13765.25|13765.25|13765.25|13765.25|13765.25|13765.25|0
1643036240000|2022-01-24 14:57:20|13763.87|13763.87|13762.64|13762.64|13763.87|13763.87|13762.64|13762.64|0
1643036250000|2022-01-24 14:57:30|13764.6|13764.6|13760.68|13760.68|13764.6|13764.6|13760.68|13760.68|0
1643036270000|2022-01-24 14:57:50|13762.06|13762.06|13762.06|13762.06|13762.06|13762.06|13761.64|13761.64|0
1643036290000|2022-01-24 14:58:10|13760.1|13760.1|13760.1|13760.1|13760.1|13760.1|13760.1|13760.1|0
1643036310000|2022-01-24 14:58:30|13756.17|13756.17|13756.17|13756.17|13756.17|13756.17|13756.17|13756.17|0
1643036320000|2022-01-24 14:58:40|13754.79|13754.79|13754.79|13754.79|13754.79|13754.79|13754.79|13754.79|0
1643036340000|2022-01-24 14:59:00|13754.1|13754.1|13754.1|13754.1|13754.1|13754.1|13754.1|13754.1|0
1643036350000|2022-01-24 14:59:10|13753.41|13753.41|13753.41|13753.41|13753.41|13753.41|13753.41|13753.41|0
1643036370000|2022-01-24 14:59:30|13752.21|13752.21|13752.21|13752.21|13752.21|13752.21|13752.21|13752.21|0
1643036390000|2022-01-24 14:59:50|13751.51|13751.51|13751.51|13751.51|13751.51|13751.51|13751.51|13751.51|0
1643036400000|2022-01-24 15:00:00|13750.68|13750.68|13751.1|13751.1|13751.1|13751.1|13750.68|13750.68|0
1643036410000|2022-01-24 15:00:10|13753.06|13753.06|13753.06|13753.06|13753.06|13753.06|13753.06|13753.06|0
1643036420000|2022-01-24 15:00:20|13751.1|13751.1|13747.75|13747.75|13751.1|13751.1|13747.75|13747.75|0
1643036430000|2022-01-24 15:00:30|13747.13|13747.13|13747.13|13747.13|13747.13|13747.13|13747.13|13747.13|0
1643036440000|2022-01-24 15:00:40|13748.2|13748.2|13751.92|13751.92|13751.92|13751.92|13748.2|13748.2|0
1643036450000|2022-01-24 15:00:50|13755.84|13755.84|13755.42|13755.42|13755.84|13755.84|13755.42|13755.42|0
1643036670000|2022-01-24 15:04:30|13733.89|13733.89|13728|13728|13733.89|13733.89|13728|13728|0
1643036680000|2022-01-24 15:04:40|13726.04|13726.04|13726.04|13726.04|13726.04|13726.04|13726.04|13726.04|0
1643036690000|2022-01-24 15:04:50|13728|13728|13728|13728|13728|13728|13728|13728|0
1643036740000|2022-01-24 15:05:40|13712.33|13712.33|13712.33|13712.33|13712.33|13712.33|13712.33|13712.33|0
1643036750000|2022-01-24 15:05:50|13711.91|13711.91|13711.91|13711.91|13711.91|13711.91|13711.91|13711.91|0
1643036760000|2022-01-24 15:06:00|13713.87|13713.87|13713.87|13713.87|13713.87|13713.87|13713.87|13713.87|0
1643036780000|2022-01-24 15:06:20|13713.18|13713.18|13710.64|13710.64|13714.57|13714.57|13710.64|13710.64|0
1643036790000|2022-01-24 15:06:30|13712.6|13712.6|13712.6|13712.6|13712.6|13712.6|13712.6|13712.6|0
1643036800000|2022-01-24 15:06:40|13716.53|13716.53|13724.38|13724.38|13724.38|13724.38|13716.53|13716.53|0
1643036810000|2022-01-24 15:06:50|13722.42|13722.42|13722.42|13722.42|13722.42|13722.42|13722.42|13722.42|0
1643036830000|2022-01-24 15:07:10|13726.34|13726.34|13730.27|13730.27|13730.27|13730.27|13726.34|13726.34|0
1643036840000|2022-01-24 15:07:20|13743.11|13743.11|13743.11|13743.11|13743.11|13743.11|13743.11|13743.11|0
1643036850000|2022-01-24 15:07:30|13741.15|13741.15|13741.15|13741.15|13741.15|13741.15|13741.15|13741.15|0
1643036860000|2022-01-24 15:07:40|13740.62|13740.62|13740.08|13740.08|13740.62|13740.62|13740.08|13740.08|0
1643036880000|2022-01-24 15:08:00|13737.32|13737.32|13726.88|13726.88|13737.32|13737.32|13726.88|13726.88|0
1643036900000|2022-01-24 15:08:20|13724.92|13724.92|13721.26|13721.26|13724.92|13724.92|13721.26|13721.26|0
1643036910000|2022-01-24 15:08:30|13720.57|13720.57|13719.02|13719.02|13720.98|13720.98|13719.02|13719.02|0
1643036920000|2022-01-24 15:08:40|13715.1|13715.1|13714.69|13714.69|13715.1|13715.1|13714.69|13714.69|0
1643036930000|2022-01-24 15:08:50|13713.99|13713.99|13712.61|13712.61|13713.99|13713.99|13712.24|13712.24|0
1643036940000|2022-01-24 15:09:00|13714.57|13714.57|13717.13|13717.13|13717.13|13717.13|13713.38|13713.38|0
1643036950000|2022-01-24 15:09:10|13715.17|13715.17|13715.86|13715.86|13715.86|13715.86|13715.17|13715.17|0
1643036970000|2022-01-24 15:09:30|13717.82|13717.82|13717.82|13717.82|13717.82|13717.82|13717.82|13717.82|0
1643036980000|2022-01-24 15:09:40|13715.86|13715.86|13715.86|13715.86|13715.86|13715.86|13713.9|13713.9|0
1643037010000|2022-01-24 15:10:10|13716.39|13716.39|13716.39|13716.39|13716.39|13716.39|13716.39|13716.39|0
1643037020000|2022-01-24 15:10:20|13715.7|13715.7|13707.04|13707.04|13715.7|13715.7|13707.04|13707.04|0
1643037030000|2022-01-24 15:10:30|13706.23|13706.23|13705.69|13705.69|13706.23|13706.23|13704.09|13704.09|0
1643037040000|2022-01-24 15:10:40|13702.35|13702.35|13701.65|13701.65|13702.35|13702.35|13701.65|13701.65|0
1643037050000|2022-01-24 15:10:50|13701.24|13701.24|13695.35|13695.35|13701.24|13701.24|13695.35|13695.35|0
1643037060000|2022-01-24 15:11:00|13697.31|13697.31|13692.18|13692.18|13699.27|13699.27|13690.21|13690.21|0
1643037070000|2022-01-24 15:11:10|13690.21|13690.21|13690.21|13690.21|13690.21|13690.21|13690.21|13690.21|0
1643037080000|2022-01-24 15:11:20|13689.8|13689.8|13685.88|13685.88|13689.8|13689.8|13685.88|13685.88|0
1643037090000|2022-01-24 15:11:30|13684.68|13684.68|13683.3|13683.3|13684.68|13684.68|13683.3|13683.3|0
1643037110000|2022-01-24 15:11:50|13689.18|13689.18|13692.21|13692.21|13692.75|13692.75|13689.18|13689.18|0
1643037120000|2022-01-24 15:12:00|13694.98|13694.98|13694.98|13694.98|13694.98|13694.98|13694.98|13694.98|0
1643037130000|2022-01-24 15:12:10|13693.02|13693.02|13690.94|13690.94|13693.02|13693.02|13690.94|13690.94|0
1643037140000|2022-01-24 15:12:20|13691.64|13691.64|13691.64|13691.64|13691.64|13691.64|13691.64|13691.64|0
1643037150000|2022-01-24 15:12:30|13693.6|13693.6|13694.01|13694.01|13694.01|13694.01|13693.6|13693.6|0
1643037160000|2022-01-24 15:12:40|13694.54|13694.54|13695.07|13695.07|13695.07|13695.07|13694.54|13694.54|0
1643037170000|2022-01-24 15:12:50|13689.18|13689.18|13687.22|13687.22|13690.57|13690.57|13687.22|13687.22|0
1643037190000|2022-01-24 15:13:10|13681.14|13681.14|13680.44|13680.44|13681.14|13681.14|13680.44|13680.44|0
1643037210000|2022-01-24 15:13:30|13681.51|13681.51|13681.51|13681.51|13681.51|13681.51|13681.51|13681.51|0
1643037230000|2022-01-24 15:13:50|13679.55|13679.55|13679.55|13679.55|13679.55|13679.55|13679.55|13679.55|0
1643037240000|2022-01-24 15:14:00|13680.08|13680.08|13680.08|13680.08|13680.08|13680.08|13680.08|13680.08|0
1643037480000|2022-01-24 15:18:00|13667.92|13667.92|13667.92|13667.92|13667.92|13667.92|13667.92|13667.92|0
1643037490000|2022-01-24 15:18:10|13667.09|13667.09|13666.39|13666.39|13667.09|13667.09|13666.39|13666.39|0
1643037510000|2022-01-24 15:18:30|13666.81|13666.81|13661.94|13661.94|13666.81|13666.81|13661.94|13661.94|0
1643037520000|2022-01-24 15:18:40|13661.25|13661.25|13661.25|13661.25|13661.25|13661.25|13661.25|13661.25|0
1643037530000|2022-01-24 15:18:50|13669.1|13669.1|13669.1|13669.1|13669.1|13669.1|13669.1|13669.1|0
1643037550000|2022-01-24 15:19:10|13669.63|13669.63|13664.69|13664.69|13670.01|13670.01|13664.69|13664.69|0
1643037560000|2022-01-24 15:19:20|13664.29|13664.29|13664.29|13664.29|13664.29|13664.29|13664.29|13664.29|0
1643037570000|2022-01-24 15:19:30|13663.45|13663.45|13661.79|13661.79|13663.87|13663.87|13661.79|13661.79|0
1643037580000|2022-01-24 15:19:40|13655.9|13655.9|13655.9|13655.9|13655.9|13655.9|13655.9|13655.9|0
1643037600000|2022-01-24 15:20:00|13656.32|13656.32|13654.03|13654.03|13656.32|13656.32|13654.03|13654.03|0
1643037620000|2022-01-24 15:20:20|13656.11|13656.11|13657.75|13657.75|13657.75|13657.75|13656.11|13656.11|0
1643037630000|2022-01-24 15:20:30|13657.33|13657.33|13653.41|13653.41|13657.33|13657.33|13653.41|13653.41|0
1643037640000|2022-01-24 15:20:40|13654.1|13654.1|13654.1|13654.1|13654.1|13654.1|13654.1|13654.1|0
1643037660000|2022-01-24 15:21:00|13655.35|13655.35|13655.35|13655.35|13655.35|13655.35|13655.35|13655.35|0
1643037670000|2022-01-24 15:21:10|13653.39|13653.39|13651.43|13651.43|13653.39|13653.39|13651.43|13651.43|0
1643037680000|2022-01-24 15:21:20|13653.39|13653.39|13653.39|13653.39|13653.39|13653.39|13653.39|13653.39|0
1643037700000|2022-01-24 15:21:40|13652.7|13652.7|13652.7|13652.7|13652.7|13652.7|13652.7|13652.7|0
1643037710000|2022-01-24 15:21:50|13651.31|13651.31|13650.62|13650.62|13651.31|13651.31|13650.62|13650.62|0
1643037720000|2022-01-24 15:22:00|13648.66|13648.66|13644.73|13644.73|13648.66|13648.66|13644.73|13644.73|0
1643037730000|2022-01-24 15:22:10|13643.66|13643.66|13645.02|13645.02|13646.69|13646.69|13643.66|13643.66|0
1643037740000|2022-01-24 15:22:20|13644.61|13644.61|13645.02|13645.02|13645.02|13645.02|13644.61|13644.61|0
1643037750000|2022-01-24 15:22:30|13646.98|13646.98|13647.39|13647.39|13647.39|13647.39|13646.98|13646.98|0
1643037770000|2022-01-24 15:22:50|13648.65|13648.65|13648.65|13648.65|13648.65|13648.65|13648.65|13648.65|0
1643037780000|2022-01-24 15:23:00|13649.75|13649.75|13657.47|13657.47|13657.47|13657.47|13649.75|13649.75|0
1643037790000|2022-01-24 15:23:10|13658.85|13658.85|13658.85|13658.85|13658.85|13658.85|13658.85|13658.85|0
1643037800000|2022-01-24 15:23:20|13659.69|13659.69|13659.69|13659.69|13659.69|13659.69|13659.69|13659.69|0
1643037840000|2022-01-24 15:24:00|13660.52|13660.52|13660.52|13660.52|13666.41|13666.41|13660.52|13660.52|0
1643037850000|2022-01-24 15:24:10|13664.45|13664.45|13663.68|13663.68|13664.45|13664.45|13660.52|13660.52|0
1643037890000|2022-01-24 15:24:50|13665.32|13665.32|13661.39|13661.39|13665.32|13665.32|13661.39|13661.39|0
1643037900000|2022-01-24 15:25:00|13660.97|13660.97|13660.97|13660.97|13660.97|13660.97|13660.97|13660.97|0
1643037910000|2022-01-24 15:25:10|13662.17|13662.17|13662.99|13662.99|13662.99|13662.99|13662.17|13662.17|0
1643037920000|2022-01-24 15:25:20|13666.91|13666.91|13664.95|13664.95|13666.91|13666.91|13664.95|13664.95|0
1643037930000|2022-01-24 15:25:30|13664.26|13664.26|13664.26|13664.26|13664.26|13664.26|13664.26|13664.26|0
1643037940000|2022-01-24 15:25:40|13666.22|13666.22|13670.15|13670.15|13670.15|13670.15|13664.26|13664.26|0
1643037970000|2022-01-24 15:26:10|13672.11|13672.11|13671.42|13671.42|13672.11|13672.11|13671.42|13671.42|0
1643037980000|2022-01-24 15:26:20|13670.73|13670.73|13672|13672|13673.38|13673.38|13670.73|13670.73|0
1643037990000|2022-01-24 15:26:30|13671.3|13671.3|13670.61|13670.61|13671.3|13671.3|13670.61|13670.61|0
1643038010000|2022-01-24 15:26:50|13674.54|13674.54|13678.46|13678.46|13680.43|13680.43|13674.54|13674.54|0
1643038030000|2022-01-24 15:27:10|13679|13679|13679.53|13679.53|13679.53|13679.53|13679|13679|0
1643038070000|2022-01-24 15:27:50|13680.89|13680.89|13681.31|13681.31|13681.31|13681.31|13680.89|13680.89|0
1643038100000|2022-01-24 15:28:20|13682.51|13682.51|13682.51|13682.51|13682.51|13682.51|13682.51|13682.51|0
1643038110000|2022-01-24 15:28:30|13681.12|13681.12|13679.16|13679.16|13681.12|13681.12|13679.16|13679.16|0
1643038120000|2022-01-24 15:28:40|13679.69|13679.69|13679.69|13679.69|13679.69|13679.69|13679.69|13679.69|0
1643038130000|2022-01-24 15:28:50|13683.62|13683.62|13683.62|13683.62|13683.62|13683.62|13683.62|13683.62|0
1643038140000|2022-01-24 15:29:00|13681.65|13681.65|13679.69|13679.69|13681.65|13681.65|13679.69|13679.69|0
1643038150000|2022-01-24 15:29:10|13679.16|13679.16|13680.59|13680.59|13680.59|13680.59|13678.63|13678.63|0
1643038160000|2022-01-24 15:29:20|13680.58|13680.58|13677.55|13677.55|13680.58|13680.58|13677.55|13677.55|0
1643038170000|2022-01-24 15:29:30|13677.13|13677.13|13677.13|13677.13|13677.13|13677.13|13677.13|13677.13|0
1643038180000|2022-01-24 15:29:40|13675.17|13675.17|13673.78|13673.78|13675.17|13675.17|13673.78|13673.78|0
1643038190000|2022-01-24 15:29:50|13669.86|13669.86|13667.89|13667.89|13669.86|13669.86|13667.89|13667.89|0
1643038200000|2022-01-24 15:30:00|13665.93|13665.93|13669.12|13669.12|13669.12|13669.12|13665.93|13665.93|0
1643038210000|2022-01-24 15:30:10|13665.19|13665.19|13668|13668|13669.12|13669.12|13665.19|13665.19|0
1643038220000|2022-01-24 15:30:20|13668.69|13668.69|13665.23|13665.23|13668.69|13668.69|13665.23|13665.23|0
1643038240000|2022-01-24 15:30:40|13663.27|13663.27|13661.31|13661.31|13663.27|13663.27|13661.31|13661.31|0
1643038250000|2022-01-24 15:30:50|13663.27|13663.27|13667.19|13667.19|13667.19|13667.19|13663.27|13663.27|0
1643038260000|2022-01-24 15:31:00|13662.72|13662.72|13662.72|13662.72|13662.72|13662.72|13662.72|13662.72|0
1643038280000|2022-01-24 15:31:20|13660.76|13660.76|13660.76|13660.76|13660.76|13660.76|13660.76|13660.76|0
1643038330000|2022-01-24 15:32:10|13668.5|13668.5|13666.12|13666.12|13668.5|13668.5|13664.16|13664.16|0
1643038340000|2022-01-24 15:32:20|13664.16|13664.16|13671.55|13671.55|13671.55|13671.55|13664.16|13664.16|0
1643038360000|2022-01-24 15:32:40|13669.47|13669.47|13669.47|13669.47|13669.47|13669.47|13669.47|13669.47|0
1643038380000|2022-01-24 15:33:00|13670.54|13670.54|13666.69|13666.69|13671.07|13671.07|13665.18|13665.18|0
1643038390000|2022-01-24 15:33:10|13670.61|13670.61|13670.61|13670.61|13670.61|13670.61|13670.61|13670.61|0
1643038410000|2022-01-24 15:33:30|13666.69|13666.69|13668.65|13668.65|13668.65|13668.65|13666.69|13666.69|0
1643038430000|2022-01-24 15:33:50|13667.27|13667.27|13667.96|13667.96|13667.96|13667.96|13667.27|13667.27|0
1643038440000|2022-01-24 15:34:00|13669.92|13669.92|13671.88|13671.88|13671.88|13671.88|13669.92|13669.92|0
1643038460000|2022-01-24 15:34:20|13677.77|13677.77|13677.77|13677.77|13677.77|13677.77|13677.77|13677.77|0
1643038480000|2022-01-24 15:34:40|13679.74|13679.74|13679.74|13679.74|13679.74|13679.74|13679.74|13679.74|0
1643038490000|2022-01-24 15:34:50|13677.66|13677.66|13675.7|13675.7|13677.66|13677.66|13675.7|13675.7|0
1643038500000|2022-01-24 15:35:00|13677.66|13677.66|13668.36|13668.36|13677.66|13677.66|13668.36|13668.36|0
1643038530000|2022-01-24 15:35:30|13659.89|13659.89|13659.89|13659.89|13659.89|13659.89|13659.89|13659.89|0
1643038540000|2022-01-24 15:35:40|13662.65|13662.65|13658.73|13658.73|13662.65|13662.65|13658.73|13658.73|0
1643038550000|2022-01-24 15:35:50|13658.31|13658.31|13661.7|13661.7|13661.7|13661.7|13657.78|13657.78|0
1643038560000|2022-01-24 15:36:00|13663.09|13663.09|13666.44|13666.44|13666.44|13666.44|13663.09|13663.09|0
1643038570000|2022-01-24 15:36:10|13667.92|13667.92|13671.23|13671.23|13673.2|13673.2|13667.92|13667.92|0
1643038580000|2022-01-24 15:36:20|13669.27|13669.27|13671.23|13671.23|13671.23|13671.23|13669.27|13669.27|0
1643038600000|2022-01-24 15:36:40|13671.92|13671.92|13671.92|13671.92|13671.92|13671.92|13671.92|13671.92|0
1643038610000|2022-01-24 15:36:50|13675.85|13675.85|13675.85|13675.85|13675.85|13675.85|13673.89|13673.89|0
1643038650000|2022-01-24 15:37:30|13679.6|13679.6|13677.64|13677.64|13679.6|13679.6|13677.64|13677.64|0
1643038660000|2022-01-24 15:37:40|13679.6|13679.6|13681.86|13681.86|13682.55|13682.55|13679.6|13679.6|0
1643038670000|2022-01-24 15:37:50|13683.82|13683.82|13692.87|13692.87|13692.87|13692.87|13683.82|13683.82|0
1643038680000|2022-01-24 15:38:00|13694.83|13694.83|13694.83|13694.83|13694.83|13694.83|13694.83|13694.83|0
1643038690000|2022-01-24 15:38:10|13696.79|13696.79|13696.79|13696.79|13696.79|13696.79|13696.79|13696.79|0
1643038700000|2022-01-24 15:38:20|13708.57|13708.57|13708.57|13708.57|13708.57|13708.57|13708.57|13708.57|0
1643038710000|2022-01-24 15:38:30|13724.28|13724.28|13708.46|13708.46|13724.28|13724.28|13708.46|13708.46|0
1643038720000|2022-01-24 15:38:40|13706.5|13706.5|13706.5|13706.5|13706.5|13706.5|13706.5|13706.5|0
1643038730000|2022-01-24 15:38:50|13706.91|13706.91|13706.91|13706.91|13706.91|13706.91|13706.91|13706.91|0
1643038740000|2022-01-24 15:39:00|13716.73|13716.73|13717.42|13717.42|13717.42|13717.42|13716.73|13716.73|0
1643038750000|2022-01-24 15:39:10|13717.83|13717.83|13717.83|13717.83|13717.83|13717.83|13717.83|13717.83|0
1643038770000|2022-01-24 15:39:30|13718.52|13718.52|13719.21|13719.21|13719.21|13719.21|13718.52|13718.52|0
1643038780000|2022-01-24 15:39:40|13723.14|13723.14|13723.14|13723.14|13723.14|13723.14|13722.45|13722.45|0
1643038790000|2022-01-24 15:39:50|13725.1|13725.1|13725.1|13725.1|13725.1|13725.1|13725.1|13725.1|0
1643038800000|2022-01-24 15:40:00|13724.41|13724.41|13724.41|13724.41|13724.41|13724.41|13724.41|13724.41|0
1643038810000|2022-01-24 15:40:10|13725.61|13725.61|13726.81|13726.81|13726.81|13726.81|13725.61|13725.61|0
1643038820000|2022-01-24 15:40:20|13727.23|13727.23|13727.23|13727.23|13727.23|13727.23|13727.23|13727.23|0
1643038830000|2022-01-24 15:40:30|13728.06|13728.06|13724.34|13724.34|13728.06|13728.06|13724.34|13724.34|0
1643038840000|2022-01-24 15:40:40|13722.38|13722.38|13718.52|13718.52|13722.38|13722.38|13718.52|13718.52|0
1643038850000|2022-01-24 15:40:50|13714.6|13714.6|13714.6|13714.6|13714.6|13714.6|13714.6|13714.6|0
1643038860000|2022-01-24 15:41:00|13715.29|13715.29|13716.67|13716.67|13716.67|13716.67|13715.29|13715.29|0
1643038870000|2022-01-24 15:41:10|13714.71|13714.71|13710.79|13710.79|13714.71|13714.71|13710.79|13710.79|0
1643038880000|2022-01-24 15:41:20|13712.75|13712.75|13712.75|13712.75|13712.75|13712.75|13712.75|13712.75|0
1643038890000|2022-01-24 15:41:30|13712.06|13712.06|13712.06|13712.06|13712.06|13712.06|13712.06|13712.06|0
1643038900000|2022-01-24 15:41:40|13712.46|13712.46|13712.46|13712.46|13712.46|13712.46|13712.46|13712.46|0
1643038920000|2022-01-24 15:42:00|13712.87|13712.87|13712.87|13712.87|13712.87|13712.87|13712.87|13712.87|0
1643038930000|2022-01-24 15:42:10|13710.91|13710.91|13710.91|13710.91|13710.91|13710.91|13710.91|13710.91|0
1643038950000|2022-01-24 15:42:30|13710.22|13710.22|13710.22|13710.22|13710.22|13710.22|13710.22|13710.22|0
1643038960000|2022-01-24 15:42:40|13714.14|13714.14|13712.76|13712.76|13716.11|13716.11|13712.76|13712.76|0
1643038980000|2022-01-24 15:43:00|13713.45|13713.45|13712.76|13712.76|13713.45|13713.45|13712.76|13712.76|0
1643039000000|2022-01-24 15:43:20|13718.65|13718.65|13718.65|13718.65|13718.65|13718.65|13718.65|13718.65|0
1643039010000|2022-01-24 15:43:30|13720.61|13720.61|13726.5|13726.5|13726.5|13726.5|13720.61|13720.61|0
1643039020000|2022-01-24 15:43:40|13727.03|13727.03|13731.55|13731.55|13731.55|13731.55|13727.03|13727.03|0
1643039040000|2022-01-24 15:44:00|13731.97|13731.97|13734.35|13734.35|13738.28|13738.28|13731.97|13731.97|0
1643039050000|2022-01-24 15:44:10|13733.66|13733.66|13733.66|13733.66|13733.66|13733.66|13733.66|13733.66|0
1643039070000|2022-01-24 15:44:30|13732.97|13732.97|13733.24|13733.24|13733.24|13733.24|13732.97|13732.97|0
1643039100000|2022-01-24 15:45:00|13733.93|13733.93|13733.93|13733.93|13733.93|13733.93|13733.93|13733.93|0
1643039110000|2022-01-24 15:45:10|13735.9|13735.9|13735.9|13735.9|13735.9|13735.9|13735.9|13735.9|0
1643039130000|2022-01-24 15:45:30|13735.21|13735.21|13735.21|13735.21|13735.21|13735.21|13735.21|13735.21|0
1643039140000|2022-01-24 15:45:40|13731.28|13731.28|13734.51|13734.51|13734.51|13734.51|13729.32|13729.32|0
1643039150000|2022-01-24 15:45:50|13733.26|13733.26|13733.26|13733.26|13733.26|13733.26|13733.26|13733.26|0
1643039210000|2022-01-24 15:46:50|13731.19|13731.19|13731.19|13731.19|13731.19|13731.19|13731.19|13731.19|0
1643039220000|2022-01-24 15:47:00|13727.26|13727.26|13723.51|13723.51|13727.26|13727.26|13723.51|13723.51|0
1643039230000|2022-01-24 15:47:10|13726.28|13726.28|13728.64|13728.64|13728.64|13728.64|13726.28|13726.28|0
1643039250000|2022-01-24 15:47:30|13727.95|13727.95|13727.95|13727.95|13727.95|13727.95|13727.95|13727.95|0
1643039260000|2022-01-24 15:47:40|13729.91|13729.91|13728.71|13728.71|13729.91|13729.91|13728.71|13728.71|0
1643039280000|2022-01-24 15:48:00|13727.33|13727.33|13726.91|13726.91|13727.33|13727.33|13726.91|13726.91|0
1643039300000|2022-01-24 15:48:20|13724.95|13724.95|13722.99|13722.99|13724.95|13724.95|13721.02|13721.02|0
1643039310000|2022-01-24 15:48:30|13722.29|13722.29|13722.29|13722.29|13722.29|13722.29|13722.29|13722.29|0
1643039320000|2022-01-24 15:48:40|13721.76|13721.76|13720.38|13720.38|13721.76|13721.76|13720.38|13720.38|0
1643039330000|2022-01-24 15:48:50|13716.45|13716.45|13716.45|13716.45|13716.45|13716.45|13716.45|13716.45|0
1643039340000|2022-01-24 15:49:00|13717.14|13717.14|13717.14|13717.14|13717.14|13717.14|13717.14|13717.14|0
1643039370000|2022-01-24 15:49:30|13716.72|13716.72|13716.72|13716.72|13716.72|13716.72|13716.72|13716.72|0
1643039380000|2022-01-24 15:49:40|13716.31|13716.31|13714.34|13714.34|13716.31|13716.31|13714.34|13714.34|0
1643039400000|2022-01-24 15:50:00|13714.76|13714.76|13714.76|13714.76|13714.76|13714.76|13714.76|13714.76|0
1643039410000|2022-01-24 15:50:10|13718.69|13718.69|13719.49|13719.49|13719.49|13719.49|13716.72|13716.72|0
1643039420000|2022-01-24 15:50:20|13721.46|13721.46|13723.42|13723.42|13723.42|13723.42|13721.46|13721.46|0
1643039450000|2022-01-24 15:50:50|13724.24|13724.24|13725.3|13725.3|13725.3|13725.3|13724.24|13724.24|0
1643039460000|2022-01-24 15:51:00|13724.61|13724.61|13724.61|13724.61|13724.61|13724.61|13724.61|13724.61|0
1643039470000|2022-01-24 15:51:10|13720.68|13720.68|13721.1|13721.1|13721.1|13721.1|13720.68|13720.68|0
1643039480000|2022-01-24 15:51:20|13723.06|13723.06|13723.47|13723.47|13723.47|13723.47|13723.06|13723.06|0
1643039490000|2022-01-24 15:51:30|13719.55|13719.55|13719.55|13719.55|13719.55|13719.55|13719.55|13719.55|0
1643039500000|2022-01-24 15:51:40|13719.96|13719.96|13719.96|13719.96|13719.96|13719.96|13719.96|13719.96|0
1643039510000|2022-01-24 15:51:50|13720.5|13720.5|13724.42|13724.42|13724.42|13724.42|13720.5|13720.5|0
1643039530000|2022-01-24 15:52:10|13720.5|13720.5|13720.5|13720.5|13720.5|13720.5|13720.5|13720.5|0
1643039540000|2022-01-24 15:52:20|13724.42|13724.42|13727.16|13727.16|13728.36|13728.36|13724.42|13724.42|0
1643039550000|2022-01-24 15:52:30|13729.93|13729.93|13729.93|13729.93|13729.93|13729.93|13729.93|13729.93|0
1643039560000|2022-01-24 15:52:40|13731.12|13731.12|13731.12|13731.12|13731.12|13731.12|13731.12|13731.12|0
1643039570000|2022-01-24 15:52:50|13733.09|13733.09|13735.74|13735.74|13736.43|13736.43|13733.09|13733.09|0
1643039590000|2022-01-24 15:53:10|13735.21|13735.21|13735.21|13735.21|13735.21|13735.21|13735.21|13735.21|0
1643039610000|2022-01-24 15:53:30|13736.41|13736.41|13739.06|13739.06|13739.06|13739.06|13736.41|13736.41|0
1643039620000|2022-01-24 15:53:40|13739.47|13739.47|13739.47|13739.47|13739.47|13739.47|13739.47|13739.47|0
1643039630000|2022-01-24 15:53:50|13741.43|13741.43|13742.54|13742.54|13742.54|13742.54|13741.43|13741.43|0
1643039640000|2022-01-24 15:54:00|13746.47|13746.47|13747.16|13747.16|13747.16|13747.16|13746.47|13746.47|0
1643039650000|2022-01-24 15:54:10|13748|13748|13749.96|13749.96|13751.92|13751.92|13748|13748|0
1643039660000|2022-01-24 15:54:20|13748|13748|13747.31|13747.31|13748|13748|13747.31|13747.31|0
1643039680000|2022-01-24 15:54:40|13746.77|13746.77|13747.18|13747.18|13747.18|13747.18|13746.77|13746.77|0
1643039700000|2022-01-24 15:55:00|13745.22|13745.22|13746.05|13746.05|13746.05|13746.05|13745.22|13745.22|0
1643039710000|2022-01-24 15:55:10|13749.98|13749.98|13748.02|13748.02|13749.98|13749.98|13748.02|13748.02|0
1643039730000|2022-01-24 15:55:30|13751.94|13751.94|13751.94|13751.94|13751.94|13751.94|13751.94|13751.94|0
1643039750000|2022-01-24 15:55:50|13752.36|13752.36|13747.41|13747.41|13752.36|13752.36|13747.41|13747.41|0
1643039760000|2022-01-24 15:56:00|13746.58|13746.58|13746.58|13746.58|13746.58|13746.58|13746.58|13746.58|0
1643039770000|2022-01-24 15:56:10|13745.89|13745.89|13744.64|13744.64|13745.89|13745.89|13744.64|13744.64|0
1643039830000|2022-01-24 15:57:10|13744.23|13744.23|13750.12|13750.12|13750.12|13750.12|13744.23|13744.23|0
1643039840000|2022-01-24 15:57:20|13752.09|13752.09|13756.7|13756.7|13756.7|13756.7|13752.09|13752.09|0
1643039850000|2022-01-24 15:57:30|13760.63|13760.63|13760.63|13760.63|13762.59|13762.59|13760.63|13760.63|0
1643039860000|2022-01-24 15:57:40|13766.52|13766.52|13766.52|13766.52|13766.52|13766.52|13766.52|13766.52|0
1643039880000|2022-01-24 15:58:00|13767.36|13767.36|13768.19|13768.19|13768.19|13768.19|13767.36|13767.36|0
1643039900000|2022-01-24 15:58:20|13766.23|13766.23|13764.27|13764.27|13766.23|13766.23|13764.27|13764.27|0
1643039910000|2022-01-24 15:58:30|13762.88|13762.88|13760.92|13760.92|13762.88|13762.88|13760.92|13760.92|0
1643039930000|2022-01-24 15:58:50|13756.99|13756.99|13745.37|13745.37|13756.99|13756.99|13745.37|13745.37|0
1643039940000|2022-01-24 15:59:00|13747.33|13747.33|13746.49|13746.49|13747.33|13747.33|13746.49|13746.49|0
1643039950000|2022-01-24 15:59:10|13746.9|13746.9|13747.32|13747.32|13747.32|13747.32|13746.9|13746.9|0
1643039960000|2022-01-24 15:59:20|13747.74|13747.74|13743.81|13743.81|13747.74|13747.74|13743.81|13743.81|0
1643039970000|2022-01-24 15:59:30|13744.23|13744.23|13744.23|13744.23|13744.23|13744.23|13744.23|13744.23|0
1643039990000|2022-01-24 15:59:50|13743.39|13743.39|13742.98|13742.98|13743.39|13743.39|13742.98|13742.98|0
1643040000000|2022-01-24 16:00:00|13741.01|13741.01|13741.01|13741.01|13742.98|13742.98|13741.01|13741.01|0
1643040010000|2022-01-24 16:00:10|13740.32|13740.32|13740.32|13740.32|13740.32|13740.32|13740.32|13740.32|0
1643040030000|2022-01-24 16:00:30|13741.01|13741.01|13741.7|13741.7|13741.7|13741.7|13741.01|13741.01|0
1643040040000|2022-01-24 16:00:40|13739.74|13739.74|13737.79|13737.79|13739.74|13739.74|13737.37|13737.37|0
1643040050000|2022-01-24 16:00:50|13735.82|13735.82|13735.82|13735.82|13735.82|13735.82|13735.82|13735.82|0
1643040060000|2022-01-24 16:01:00|13735.13|13735.13|13731.97|13731.97|13735.82|13735.82|13731.97|13731.97|0
1643040070000|2022-01-24 16:01:10|13730.01|13730.01|13730.01|13730.01|13730.01|13730.01|13730.01|13730.01|0
1643040080000|2022-01-24 16:01:20|13729.59|13729.59|13729.59|13729.59|13729.59|13729.59|13729.59|13729.59|0
1643040100000|2022-01-24 16:01:40|13727.63|13727.63|13727.63|13727.63|13727.63|13727.63|13727.63|13727.63|0
1643040110000|2022-01-24 16:01:50|13726.94|13726.94|13726.94|13726.94|13726.94|13726.94|13726.94|13726.94|0
1643040120000|2022-01-24 16:02:00|13724.97|13724.97|13730.45|13730.45|13730.45|13730.45|13724.97|13724.97|0
1643040130000|2022-01-24 16:02:10|13732.41|13732.41|13736.75|13736.75|13736.75|13736.75|13732.41|13732.41|0
1643040180000|2022-01-24 16:03:00|13737.17|13737.17|13739.93|13739.93|13739.93|13739.93|13737.17|13737.17|0
1643040190000|2022-01-24 16:03:10|13737.97|13737.97|13739.21|13739.21|13739.21|13739.21|13737.97|13737.97|0
1643040200000|2022-01-24 16:03:20|13740.59|13740.59|13738.05|13738.05|13741.97|13741.97|13738.05|13738.05|0
1643040210000|2022-01-24 16:03:30|13737.21|13737.21|13737.21|13737.21|13737.21|13737.21|13737.21|13737.21|0
1643040220000|2022-01-24 16:03:40|13735.25|13735.25|13732.64|13732.64|13735.25|13735.25|13732.64|13732.64|0
1643040230000|2022-01-24 16:03:50|13730.68|13730.68|13730.68|13730.68|13730.68|13730.68|13730.68|13730.68|0
1643040250000|2022-01-24 16:04:10|13728.71|13728.71|13728.71|13728.71|13728.71|13728.71|13728.71|13728.71|0
1643040260000|2022-01-24 16:04:20|13730.1|13730.1|13736.63|13736.63|13736.63|13736.63|13730.1|13730.1|0
1643040270000|2022-01-24 16:04:30|13737.7|13737.7|13737.7|13737.7|13737.7|13737.7|13737.7|13737.7|0
1643040280000|2022-01-24 16:04:40|13740.1|13740.1|13741.37|13741.37|13741.37|13741.37|13739.4|13739.4|0
1643040310000|2022-01-24 16:05:10|13740.67|13740.67|13740.86|13740.86|13742.06|13742.06|13739.98|13739.98|0
1643040320000|2022-01-24 16:05:20|13740.44|13740.44|13740.03|13740.03|13740.44|13740.44|13740.03|13740.03|0
1643040330000|2022-01-24 16:05:30|13738.64|13738.64|13738.64|13738.64|13738.64|13738.64|13738.64|13738.64|0
1643040360000|2022-01-24 16:06:00|13737.8|13737.8|13736.84|13736.84|13738.22|13738.22|13736.15|13736.15|0
1643040370000|2022-01-24 16:06:10|13737.26|13737.26|13737.26|13737.26|13737.26|13737.26|13737.26|13737.26|0
1643040380000|2022-01-24 16:06:20|13737.95|13737.95|13737.95|13737.95|13737.95|13737.95|13737.95|13737.95|0
1643040400000|2022-01-24 16:06:40|13741.87|13741.87|13744.64|13744.64|13744.64|13744.64|13741.87|13741.87|0
1643040410000|2022-01-24 16:06:50|13752.5|13752.5|13752.5|13752.5|13752.5|13752.5|13752.5|13752.5|0
1643040420000|2022-01-24 16:07:00|13753.19|13753.19|13753.19|13753.19|13753.19|13753.19|13753.19|13753.19|0
1643040430000|2022-01-24 16:07:10|13751.22|13751.22|13757.11|13757.11|13757.11|13757.11|13751.22|13751.22|0
1643040450000|2022-01-24 16:07:30|13759.08|13759.08|13757.11|13757.11|13759.08|13759.08|13757.11|13757.11|0
1643040460000|2022-01-24 16:07:40|13761.04|13761.04|13757.11|13757.11|13761.04|13761.04|13757.11|13757.11|0
1643040490000|2022-01-24 16:08:10|13757.53|13757.53|13757.53|13757.53|13757.53|13757.53|13757.53|13757.53|0
1643040500000|2022-01-24 16:08:20|13759.49|13759.49|13759.49|13759.49|13759.49|13759.49|13759.49|13759.49|0
1643040510000|2022-01-24 16:08:30|13760.56|13760.56|13760.56|13760.56|13760.56|13760.56|13760.56|13760.56|0
1643040520000|2022-01-24 16:08:40|13761.95|13761.95|13761.95|13761.95|13761.95|13761.95|13761.95|13761.95|0
1643040530000|2022-01-24 16:08:50|13763.91|13763.91|13766.46|13766.46|13766.86|13766.86|13763.91|13763.91|0
1643040540000|2022-01-24 16:09:00|13774.31|13774.31|13773.62|13773.62|13774.31|13774.31|13773.62|13773.62|0
1643040550000|2022-01-24 16:09:10|13772.92|13772.92|13767.91|13767.91|13772.92|13772.92|13765.84|13765.84|0
1643040570000|2022-01-24 16:09:30|13766.53|13766.53|13766.53|13766.53|13766.53|13766.53|13766.53|13766.53|0
1643040600000|2022-01-24 16:10:00|13764.57|13764.57|13763.87|13763.87|13766.53|13766.53|13763.87|13763.87|0
1643040620000|2022-01-24 16:10:20|13761.91|13761.91|13761.91|13761.91|13761.91|13761.91|13761.91|13761.91|0
1643040630000|2022-01-24 16:10:30|13761.22|13761.22|13755.82|13755.82|13761.22|13761.22|13755.82|13755.82|0
1643040640000|2022-01-24 16:10:40|13753.86|13753.86|13753.02|13753.02|13753.86|13753.86|13753.02|13753.02|0
1643040660000|2022-01-24 16:11:00|13753.44|13753.44|13753.44|13753.44|13753.44|13753.44|13753.44|13753.44|0
1643040680000|2022-01-24 16:11:20|13751.47|13751.47|13749.51|13749.51|13751.47|13751.47|13749.51|13749.51|0
1643040690000|2022-01-24 16:11:30|13751.47|13751.47|13751.47|13751.47|13751.47|13751.47|13751.47|13751.47|0
1643040710000|2022-01-24 16:11:50|13751.07|13751.07|13749.68|13749.68|13751.07|13751.07|13749.68|13749.68|0
1643040730000|2022-01-24 16:12:10|13747.72|13747.72|13745.59|13745.59|13747.72|13747.72|13745.59|13745.59|0
1643040750000|2022-01-24 16:12:30|13746|13746|13747.28|13747.28|13747.28|13747.28|13744.62|13744.62|0
1643040760000|2022-01-24 16:12:40|13749.24|13749.24|13750.3|13750.3|13750.3|13750.3|13749.24|13749.24|0
1643040770000|2022-01-24 16:12:50|13751|13751|13754.92|13754.92|13754.92|13754.92|13751|13751|0
1643040780000|2022-01-24 16:13:00|13753.25|13753.25|13748.91|13748.91|13753.25|13753.25|13748.91|13748.91|0
1643040790000|2022-01-24 16:13:10|13748.21|13748.21|13748.21|13748.21|13748.21|13748.21|13748.21|13748.21|0
1643040800000|2022-01-24 16:13:20|13746.25|13746.25|13746.25|13746.25|13746.25|13746.25|13746.25|13746.25|0
1643040820000|2022-01-24 16:13:40|13744.29|13744.29|13743.88|13743.88|13744.29|13744.29|13743.88|13743.88|0
1643040840000|2022-01-24 16:14:00|13743.19|13743.19|13743.19|13743.19|13743.19|13743.19|13743.19|13743.19|0
1643040850000|2022-01-24 16:14:10|13742.35|13742.35|13742.36|13742.36|13742.36|13742.36|13741.94|13741.94|0
1643040860000|2022-01-24 16:14:20|13744.32|13744.32|13740.82|13740.82|13744.74|13744.74|13740.82|13740.82|0
1643040870000|2022-01-24 16:14:30|13741.35|13741.35|13741.35|13741.35|13741.35|13741.35|13741.35|13741.35|0
1643040890000|2022-01-24 16:14:50|13739.39|13739.39|13739.39|13739.39|13739.39|13739.39|13739.39|13739.39|0
1643040910000|2022-01-24 16:15:10|13738.55|13738.55|13738.55|13738.55|13738.55|13738.55|13738.55|13738.55|0
1643040930000|2022-01-24 16:15:30|13740.51|13740.51|13743.17|13743.17|13743.86|13743.86|13740.51|13740.51|0
1643040960000|2022-01-24 16:16:00|13747.1|13747.1|13749.68|13749.68|13749.68|13749.68|13747.1|13747.1|0
1643040970000|2022-01-24 16:16:10|13748.99|13748.99|13750.05|13750.05|13750.05|13750.05|13748.99|13748.99|0
1643041000000|2022-01-24 16:16:40|13748.09|13748.09|13748.78|13748.78|13748.78|13748.78|13748.09|13748.09|0
1643041010000|2022-01-24 16:16:50|13752.71|13752.71|13753.67|13753.67|13753.67|13753.67|13752.71|13752.71|0
1643041020000|2022-01-24 16:17:00|13754.37|13754.37|13754.77|13754.77|13754.77|13754.77|13754.37|13754.37|0
1643041030000|2022-01-24 16:17:10|13755.47|13755.47|13755.47|13755.47|13755.47|13755.47|13755.47|13755.47|0
1643041040000|2022-01-24 16:17:20|13756.16|13756.16|13758.12|13758.12|13760.08|13760.08|13756.16|13756.16|0
1643041050000|2022-01-24 16:17:30|13756.16|13756.16|13754.77|13754.77|13756.16|13756.16|13754.77|13754.77|0
1643041060000|2022-01-24 16:17:40|13755.47|13755.47|13751.7|13751.7|13755.47|13755.47|13751.7|13751.7|0
1643041070000|2022-01-24 16:17:50|13753.66|13753.66|13753.66|13753.66|13753.66|13753.66|13753.66|13753.66|0
1643041100000|2022-01-24 16:18:20|13751.7|13751.7|13752.28|13752.28|13752.28|13752.28|13748.35|13748.35|0
1643041110000|2022-01-24 16:18:30|13754.24|13754.24|13754.24|13754.24|13754.24|13754.24|13754.24|13754.24|0
1643041120000|2022-01-24 16:18:40|13752.28|13752.28|13750.8|13750.8|13752.28|13752.28|13750.8|13750.8|0
1643041130000|2022-01-24 16:18:50|13752.76|13752.76|13752.34|13752.34|13752.76|13752.76|13752.34|13752.34|0
1643041140000|2022-01-24 16:19:00|13754.42|13754.42|13754.42|13754.42|13754.42|13754.42|13754.42|13754.42|0
1643041150000|2022-01-24 16:19:10|13752.45|13752.45|13752.45|13752.45|13752.45|13752.45|13752.45|13752.45|0
1643041160000|2022-01-24 16:19:20|13754.54|13754.54|13754.96|13754.96|13754.96|13754.96|13754.54|13754.54|0
1643041170000|2022-01-24 16:19:30|13753|13753|13750.62|13750.62|13753|13753|13750.62|13750.62|0
1643041180000|2022-01-24 16:19:40|13752.58|13752.58|13752.58|13752.58|13752.58|13752.58|13752.58|13752.58|0
1643041190000|2022-01-24 16:19:50|13751.89|13751.89|13751.89|13751.89|13751.89|13751.89|13751.89|13751.89|0
1643041200000|2022-01-24 16:20:00|13749.93|13749.93|13749.93|13749.93|13749.93|13749.93|13749.93|13749.93|0
1643041210000|2022-01-24 16:20:10|13749.51|13749.51|13749.51|13749.51|13749.51|13749.51|13749.51|13749.51|0
1643041220000|2022-01-24 16:20:20|13747.54|13747.54|13749.51|13749.51|13749.51|13749.51|13747.54|13747.54|0
1643041230000|2022-01-24 16:20:30|13751.47|13751.47|13751.47|13751.47|13751.47|13751.47|13751.47|13751.47|0
1643041240000|2022-01-24 16:20:40|13755.4|13755.4|13755.4|13755.4|13755.4|13755.4|13755.4|13755.4|0
1643041250000|2022-01-24 16:20:50|13757.47|13757.47|13757.47|13757.47|13758.67|13758.67|13757.47|13757.47|0
1643041260000|2022-01-24 16:21:00|13755.51|13755.51|13755.51|13755.51|13755.51|13755.51|13755.51|13755.51|0
1643041270000|2022-01-24 16:21:10|13752.74|13752.74|13760.92|13760.92|13760.92|13760.92|13752.74|13752.74|0
1643041290000|2022-01-24 16:21:30|13762.12|13762.12|13763.79|13763.79|13763.79|13763.79|13761.71|13761.71|0
1643041300000|2022-01-24 16:21:40|13764.2|13764.2|13764.2|13764.2|13764.2|13764.2|13764.2|13764.2|0
1643041310000|2022-01-24 16:21:50|13763.79|13763.79|13763.79|13763.79|13763.79|13763.79|13763.79|13763.79|0
1643041320000|2022-01-24 16:22:00|13762.4|13762.4|13760.51|13760.51|13762.4|13762.4|13760.51|13760.51|0
1643041330000|2022-01-24 16:22:10|13760.93|13760.93|13760.93|13760.93|13760.93|13760.93|13760.93|13760.93|0
1643041340000|2022-01-24 16:22:20|13758.97|13758.97|13760.93|13760.93|13760.93|13760.93|13758.97|13758.97|0
1643041350000|2022-01-24 16:22:30|13762.89|13762.89|13764.28|13764.28|13764.28|13764.28|13762.89|13762.89|0
1643041360000|2022-01-24 16:22:40|13764.97|13764.97|13764.97|13764.97|13764.97|13764.97|13764.97|13764.97|0
1643041370000|2022-01-24 16:22:50|13766.93|13766.93|13766.93|13766.93|13766.93|13766.93|13766.93|13766.93|0
1643041380000|2022-01-24 16:23:00|13764.97|13764.97|13766.93|13766.93|13766.93|13766.93|13764.97|13764.97|0
1643041390000|2022-01-24 16:23:10|13767.47|13767.47|13763.13|13763.13|13767.47|13767.47|13763.13|13763.13|0
1643041400000|2022-01-24 16:23:20|13762.72|13762.72|13761.92|13761.92|13764.69|13764.69|13761.92|13761.92|0
1643041410000|2022-01-24 16:23:30|13761.5|13761.5|13760.43|13760.43|13761.5|13761.5|13760.43|13760.43|0
1643041430000|2022-01-24 16:23:50|13762.4|13762.4|13761.56|13761.56|13762.4|13762.4|13761.56|13761.56|0
1643041440000|2022-01-24 16:24:00|13761.03|13761.03|13757.52|13757.52|13761.03|13761.03|13757.1|13757.1|0
1643041450000|2022-01-24 16:24:10|13756.14|13756.14|13756.14|13756.14|13756.14|13756.14|13756.14|13756.14|0
1643041460000|2022-01-24 16:24:20|13755.44|13755.44|13754.58|13754.58|13756.54|13756.54|13754.58|13754.58|0
1643041470000|2022-01-24 16:24:30|13756.54|13756.54|13754.93|13754.93|13756.54|13756.54|13754.93|13754.93|0
1643041480000|2022-01-24 16:24:40|13754.4|13754.4|13754.4|13754.4|13754.4|13754.4|13754.4|13754.4|0
1643041500000|2022-01-24 16:25:00|13754.81|13754.81|13754.81|13754.81|13754.81|13754.81|13754.81|13754.81|0
1643041510000|2022-01-24 16:25:10|13752.85|13752.85|13753.54|13753.54|13753.54|13753.54|13752.85|13752.85|0
1643041520000|2022-01-24 16:25:20|13753.13|13753.13|13753.13|13753.13|13753.13|13753.13|13753.13|13753.13|0
1643041530000|2022-01-24 16:25:30|13751.17|13751.17|13751.17|13751.17|13751.17|13751.17|13751.17|13751.17|0
1643041540000|2022-01-24 16:25:40|13755.1|13755.1|13755.1|13755.1|13755.1|13755.1|13755.1|13755.1|0
1643041550000|2022-01-24 16:25:50|13753.71|13753.71|13747.99|13747.99|13753.71|13753.71|13747.99|13747.99|0
1643041570000|2022-01-24 16:26:10|13749.38|13749.38|13751.34|13751.34|13751.34|13751.34|13749.38|13749.38|0
1643041580000|2022-01-24 16:26:20|13753.3|13753.3|13753.72|13753.72|13753.72|13753.72|13753.3|13753.3|0
1643041590000|2022-01-24 16:26:30|13751.76|13751.76|13751.76|13751.76|13751.76|13751.76|13751.76|13751.76|0
1643041600000|2022-01-24 16:26:40|13755.69|13755.69|13760.18|13760.18|13760.71|13760.71|13755.69|13755.69|0
1643041610000|2022-01-24 16:26:50|13761.45|13761.45|13759.49|13759.49|13761.45|13761.45|13759.49|13759.49|0
1643041620000|2022-01-24 16:27:00|13757.52|13757.52|13757.94|13757.94|13757.94|13757.94|13757.52|13757.52|0
1643041630000|2022-01-24 16:27:10|13755.98|13755.98|13755.98|13755.98|13755.98|13755.98|13755.98|13755.98|0
1643041640000|2022-01-24 16:27:20|13756.67|13756.67|13752.74|13752.74|13756.67|13756.67|13752.74|13752.74|0
1643041650000|2022-01-24 16:27:30|13750.78|13750.78|13750.09|13750.09|13750.78|13750.78|13750.09|13750.09|0
1643041660000|2022-01-24 16:27:40|13748.13|13748.13|13748.82|13748.82|13748.82|13748.82|13748.13|13748.13|0
1643041670000|2022-01-24 16:27:50|13750.02|13750.02|13749.32|13749.32|13750.02|13750.02|13749.32|13749.32|0
1643041690000|2022-01-24 16:28:10|13750.71|13750.71|13750.18|13750.18|13750.71|13750.71|13750.18|13750.18|0
1643041700000|2022-01-24 16:28:20|13749.48|13749.48|13753.41|13753.41|13753.41|13753.41|13749.48|13749.48|0
1643041710000|2022-01-24 16:28:30|13753.82|13753.82|13753.82|13753.82|13753.82|13753.82|13753.82|13753.82|0
1643041720000|2022-01-24 16:28:40|13754.51|13754.51|13749.06|13749.06|13754.51|13754.51|13749.06|13749.06|0
1643041730000|2022-01-24 16:28:50|13747.09|13747.09|13745.55|13745.55|13747.51|13747.51|13743.58|13743.58|0
1643041740000|2022-01-24 16:29:00|13741.62|13741.62|13741.02|13741.02|13745.13|13745.13|13741.02|13741.02|0
1643041750000|2022-01-24 16:29:10|13742.08|13742.08|13739.5|13739.5|13742.08|13742.08|13739.5|13739.5|0
1643041770000|2022-01-24 16:29:30|13738.97|13738.97|13740.93|13740.93|13740.93|13740.93|13738.97|13738.97|0
1643041780000|2022-01-24 16:29:40|13740.24|13740.24|13736.69|13736.69|13740.62|13740.62|13736.69|13736.69|0
1643041790000|2022-01-24 16:29:50|13732.77|13732.77|13741.86|13741.86|13741.86|13741.86|13732.77|13732.77|0
1643098500000|2022-01-25 08:15:00|13669.03|13669.03|13669.03|13669.03|13669.03|13669.03|13669.03|13669.03|0
1643098520000|2022-01-25 08:15:20|13672.95|13672.95|13688.66|13688.66|13688.66|13688.66|13672.95|13672.95|0
1643098530000|2022-01-25 08:15:30|13686.7|13686.7|13674.23|13674.23|13686.7|13686.7|13674.23|13674.23|0
1643098540000|2022-01-25 08:15:40|13678.15|13678.15|13670.59|13670.59|13678.15|13678.15|13670.59|13670.59|0
1643098560000|2022-01-25 08:16:00|13673.36|13673.36|13674.34|13674.34|13675.03|13675.03|13673.36|13673.36|0
1643098570000|2022-01-25 08:16:10|13673.65|13673.65|13673.65|13673.65|13673.65|13673.65|13673.65|13673.65|0
1643098590000|2022-01-25 08:16:30|13672.95|13672.95|13672.95|13672.95|13672.95|13672.95|13672.95|13672.95|0
1643098600000|2022-01-25 08:16:40|13672.26|13672.26|13670.19|13670.19|13672.26|13672.26|13670.19|13670.19|0
1643098610000|2022-01-25 08:16:50|13678.04|13678.04|13675.96|13675.96|13678.04|13678.04|13675.96|13675.96|0
1643098620000|2022-01-25 08:17:00|13673.88|13673.88|13676.55|13676.55|13676.55|13676.55|13673.88|13673.88|0
1643098630000|2022-01-25 08:17:10|13675.86|13675.86|13673.2|13673.2|13675.86|13675.86|13673.2|13673.2|0
1643098650000|2022-01-25 08:17:30|13672.51|13672.51|13665.42|13665.42|13672.51|13672.51|13665.42|13665.42|0
1643098660000|2022-01-25 08:17:40|13667.47|13667.47|13667.47|13667.47|13667.47|13667.47|13667.47|13667.47|0
1643098680000|2022-01-25 08:18:00|13664|13664|13642.36|13642.36|13664.7|13664.7|13642.36|13642.36|0
1643098690000|2022-01-25 08:18:10|13642.78|13642.78|13642.78|13642.78|13642.78|13642.78|13642.78|13642.78|0
1643098710000|2022-01-25 08:18:30|13639.92|13639.92|13639.92|13639.92|13639.92|13639.92|13639.92|13639.92|0
1643098720000|2022-01-25 08:18:40|13642|13642|13642|13642|13642|13642|13642|13642|0
1643098730000|2022-01-25 08:18:50|13644.08|13644.08|13644.08|13644.08|13644.08|13644.08|13644.08|13644.08|0
1643098740000|2022-01-25 08:19:00|13646.15|13646.15|13659.07|13659.07|13659.07|13659.07|13646.15|13646.15|0
1643098750000|2022-01-25 08:19:10|13658.65|13658.65|13660.61|13660.61|13660.61|13660.61|13658.65|13658.65|0
1643098770000|2022-01-25 08:19:30|13659.41|13659.41|13660.61|13660.61|13660.61|13660.61|13659.41|13659.41|0
1643098780000|2022-01-25 08:19:40|13664.76|13664.76|13668.24|13668.24|13668.24|13668.24|13664.07|13664.07|0
1643098800000|2022-01-25 08:20:00|13669.84|13669.84|13671.88|13671.88|13671.88|13671.88|13669.84|13669.84|0
1643098820000|2022-01-25 08:20:20|13673.26|13673.26|13673.26|13673.26|13673.26|13673.26|13673.26|13673.26|0
1643098830000|2022-01-25 08:20:30|13687|13687|13687|13687|13687|13687|13687|13687|0
1643098840000|2022-01-25 08:20:40|13685.62|13685.62|13681|13681|13690.82|13690.82|13681|13681|0
1643098850000|2022-01-25 08:20:50|13679.04|13679.04|13675.11|13675.11|13679.04|13679.04|13675.11|13675.11|0
1643098860000|2022-01-25 08:21:00|13673.04|13673.04|13669.11|13669.11|13673.04|13673.04|13669.11|13669.11|0
1643098870000|2022-01-25 08:21:10|13667.15|13667.15|13663.69|13663.69|13667.15|13667.15|13663.69|13663.69|0
1643098880000|2022-01-25 08:21:20|13661.18|13661.18|13652.49|13652.49|13661.18|13661.18|13652.49|13652.49|0
1643098890000|2022-01-25 08:21:30|13650.82|13650.82|13647.36|13647.36|13650.82|13650.82|13647.36|13647.36|0
1643098900000|2022-01-25 08:21:40|13649.44|13649.44|13651.11|13651.11|13651.11|13651.11|13649.44|13649.44|0
1643098920000|2022-01-25 08:22:00|13652.49|13652.49|13652.49|13652.49|13652.49|13652.49|13652.49|13652.49|0
1643098940000|2022-01-25 08:22:20|13648.57|13648.57|13653.45|13653.45|13653.45|13653.45|13648.57|13648.57|0
1643098950000|2022-01-25 08:22:30|13647.56|13647.56|13647.56|13647.56|13647.56|13647.56|13647.56|13647.56|0
1643098960000|2022-01-25 08:22:40|13645.6|13645.6|13641.68|13641.68|13645.6|13645.6|13641.68|13641.68|0
1643098970000|2022-01-25 08:22:50|13635.79|13635.79|13626.33|13626.33|13635.79|13635.79|13626.33|13626.33|0
1643098980000|2022-01-25 08:23:00|13626.75|13626.75|13626.75|13626.75|13626.75|13626.75|13626.75|13626.75|0
1643098990000|2022-01-25 08:23:10|13627.82|13627.82|13642.63|13642.63|13642.63|13642.63|13627.82|13627.82|0
1643099010000|2022-01-25 08:23:30|13632.81|13632.81|13633.5|13633.5|13633.5|13633.5|13628.89|13628.89|0
1643099020000|2022-01-25 08:23:40|13633.92|13633.92|13633.92|13633.92|13633.92|13633.92|13633.92|13633.92|0
1643099030000|2022-01-25 08:23:50|13637.38|13637.38|13633.34|13633.34|13637.38|13637.38|13633.34|13633.34|0
1643099040000|2022-01-25 08:24:00|13639.23|13639.23|13641.19|13641.19|13641.19|13641.19|13639.23|13639.23|0
1643099050000|2022-01-25 08:24:10|13640.38|13640.38|13640.38|13640.38|13640.38|13640.38|13640.38|13640.38|0
1643099070000|2022-01-25 08:24:30|13638.42|13638.42|13637.72|13637.72|13638.42|13638.42|13637.72|13637.72|0
1643099080000|2022-01-25 08:24:40|13633.8|13633.8|13633.8|13633.8|13633.8|13633.8|13633.8|13633.8|0
1643099100000|2022-01-25 08:25:00|13630.34|13630.34|13630.34|13630.34|13631.03|13631.03|13630.34|13630.34|0
1643099110000|2022-01-25 08:25:10|13633.1|13633.1|13630.34|13630.34|13633.1|13633.1|13630.34|13630.34|0
1643099120000|2022-01-25 08:25:20|13628.37|13628.37|13628.37|13628.37|13628.37|13628.37|13628.37|13628.37|0
1643099130000|2022-01-25 08:25:30|13626.41|13626.41|13626.41|13626.41|13626.41|13626.41|13626.41|13626.41|0
1643099140000|2022-01-25 08:25:40|13620.52|13620.52|13620.94|13620.94|13620.94|13620.94|13620.52|13620.52|0
1643099150000|2022-01-25 08:25:50|13617.74|13617.74|13617.74|13617.74|13617.74|13617.74|13617.74|13617.74|0
1643099160000|2022-01-25 08:26:00|13616.92|13616.92|13612.04|13612.04|13616.92|13616.92|13612.04|13612.04|0
1643099180000|2022-01-25 08:26:20|13612.87|13612.87|13612.87|13612.87|13612.87|13612.87|13612.87|13612.87|0
1643099190000|2022-01-25 08:26:30|13608.94|13608.94|13605.48|13605.48|13608.94|13608.94|13605.48|13605.48|0
1643099210000|2022-01-25 08:26:50|13603.52|13603.52|13598.68|13598.68|13603.52|13603.52|13598.68|13598.68|0
1643099220000|2022-01-25 08:27:00|13596.63|13596.63|13596.22|13596.22|13596.63|13596.63|13596.22|13596.22|0
1643099230000|2022-01-25 08:27:10|13589.03|13589.03|13582.34|13582.34|13589.03|13589.03|13582.34|13582.34|0
1643099240000|2022-01-25 08:27:20|13578.88|13578.88|13571.04|13571.04|13578.88|13578.88|13569.06|13569.06|0
1643099250000|2022-01-25 08:27:30|13570.22|13570.22|13572.18|13572.18|13572.18|13572.18|13570.22|13570.22|0
1643099260000|2022-01-25 08:27:40|13570.93|13570.93|13570.93|13570.93|13570.93|13570.93|13570.93|13570.93|0
1643099270000|2022-01-25 08:27:50|13568.16|13568.16|13568.16|13568.16|13568.16|13568.16|13568.16|13568.16|0
1643099280000|2022-01-25 08:28:00|13568.85|13568.85|13568.85|13568.85|13568.85|13568.85|13568.85|13568.85|0
1643099290000|2022-01-25 08:28:10|13578.67|13578.67|13581.21|13581.21|13581.21|13581.21|13577.29|13577.29|0
1643099300000|2022-01-25 08:28:20|13583.29|13583.29|13584.12|13584.12|13584.12|13584.12|13583.29|13583.29|0
1643099320000|2022-01-25 08:28:40|13582.74|13582.74|13580.78|13580.78|13582.74|13582.74|13580.78|13580.78|0
1643099330000|2022-01-25 08:28:50|13579.39|13579.39|13578.33|13578.33|13579.39|13579.39|13578.33|13578.33|0
1643099340000|2022-01-25 08:29:00|13582.25|13582.25|13587.58|13587.58|13588.83|13588.83|13582.25|13582.25|0
1643099350000|2022-01-25 08:29:10|13589.54|13589.54|13589.54|13589.54|13589.54|13589.54|13589.54|13589.54|0
1643099360000|2022-01-25 08:29:20|13585.62|13585.62|13597.39|13597.39|13597.39|13597.39|13585.62|13585.62|0
1643099370000|2022-01-25 08:29:30|13589.54|13589.54|13589.54|13589.54|13589.54|13589.54|13589.54|13589.54|0
1643099390000|2022-01-25 08:29:50|13587.58|13587.58|13584.49|13584.49|13587.58|13587.58|13584.49|13584.49|0
1643099400000|2022-01-25 08:30:00|13587.69|13587.69|13598.89|13598.89|13598.89|13598.89|13587.69|13587.69|0
1643099410000|2022-01-25 08:30:10|13593|13593|13592.89|13592.89|13593|13593|13590.92|13590.92|0
1643099420000|2022-01-25 08:30:20|13594.85|13594.85|13594.85|13594.85|13594.85|13594.85|13594.85|13594.85|0
1643099430000|2022-01-25 08:30:30|13591.51|13591.51|13585.62|13585.62|13591.51|13591.51|13585.62|13585.62|0
1643099440000|2022-01-25 08:30:40|13585.2|13585.2|13583.89|13583.89|13585.2|13585.2|13582.51|13582.51|0
1643099460000|2022-01-25 08:31:00|13585.86|13585.86|13589.78|13589.78|13589.78|13589.78|13585.86|13585.86|0
1643099470000|2022-01-25 08:31:10|13595.67|13595.67|13595.67|13595.67|13595.67|13595.67|13595.67|13595.67|0
1643099490000|2022-01-25 08:31:30|13591.75|13591.75|13591.75|13591.75|13591.75|13591.75|13591.75|13591.75|0
1643099510000|2022-01-25 08:31:50|13592.28|13592.28|13592.28|13592.28|13592.28|13592.28|13592.28|13592.28|0
1643099520000|2022-01-25 08:32:00|13594.35|13594.35|13593.66|13593.66|13594.35|13594.35|13593.66|13593.66|0
1643099530000|2022-01-25 08:32:10|13596.06|13596.06|13596.06|13596.06|13596.06|13596.06|13596.06|13596.06|0
1643099540000|2022-01-25 08:32:20|13599.98|13599.98|13599.98|13599.98|13599.98|13599.98|13599.98|13599.98|0
1643099550000|2022-01-25 08:32:30|13598.02|13598.02|13598.02|13598.02|13598.02|13598.02|13598.02|13598.02|0
1643099560000|2022-01-25 08:32:40|13596.06|13596.06|13596.88|13596.88|13596.88|13596.88|13596.06|13596.06|0
1643099580000|2022-01-25 08:33:00|13601.03|13601.03|13601.03|13601.03|13601.03|13601.03|13601.03|13601.03|0
1643099590000|2022-01-25 08:33:10|13601.72|13601.72|13602.13|13602.13|13602.13|13602.13|13601.72|13601.72|0
1643099600000|2022-01-25 08:33:20|13611.94|13611.94|13612.36|13612.36|13612.36|13612.36|13611.94|13611.94|0
1643099630000|2022-01-25 08:33:50|13613.56|13613.56|13615.52|13615.52|13615.52|13615.52|13613.56|13613.56|0
1643099640000|2022-01-25 08:34:00|13619.45|13619.45|13622.65|13622.65|13622.65|13622.65|13619.45|13619.45|0
1643099660000|2022-01-25 08:34:20|13626.57|13626.57|13632.48|13632.48|13632.48|13632.48|13626.57|13626.57|0
1643099700000|2022-01-25 08:35:00|13630.41|13630.41|13631.1|13631.1|13631.1|13631.1|13630.41|13630.41|0
1643099720000|2022-01-25 08:35:20|13634.3|13634.3|13636.26|13636.26|13636.26|13636.26|13634.3|13634.3|0
1643099730000|2022-01-25 08:35:30|13638.34|13638.34|13638.34|13638.34|13638.34|13638.34|13638.34|13638.34|0
1643099740000|2022-01-25 08:35:40|13640.47|13640.47|13640.47|13640.47|13640.47|13640.47|13640.47|13640.47|0
1643099750000|2022-01-25 08:35:50|13640.11|13640.11|13633.41|13633.41|13640.11|13640.11|13633.41|13633.41|0
1643099760000|2022-01-25 08:36:00|13631.34|13631.34|13628.57|13628.57|13631.34|13631.34|13628.57|13628.57|0
1643099770000|2022-01-25 08:36:10|13632.49|13632.49|13632.49|13632.49|13632.49|13632.49|13632.49|13632.49|0
1643099780000|2022-01-25 08:36:20|13633.33|13633.33|13633.33|13633.33|13633.33|13633.33|13633.33|13633.33|0
1643099790000|2022-01-25 08:36:30|13627.44|13627.44|13625.48|13625.48|13627.44|13627.44|13625.48|13625.48|0
1643099810000|2022-01-25 08:36:50|13634.13|13634.13|13635.33|13635.33|13639.26|13639.26|13634.13|13634.13|0
1643099820000|2022-01-25 08:37:00|13637.78|13637.78|13637.78|13637.78|13637.78|13637.78|13637.78|13637.78|0
1643099830000|2022-01-25 08:37:10|13633.86|13633.86|13621.06|13621.06|13633.86|13633.86|13621.06|13621.06|0
1643099840000|2022-01-25 08:37:20|13626.95|13626.95|13626.95|13626.95|13626.95|13626.95|13626.95|13626.95|0
1643099870000|2022-01-25 08:37:50|13630.87|13630.87|13630.87|13630.87|13630.87|13630.87|13630.87|13630.87|0
1643099880000|2022-01-25 08:38:00|13631.28|13631.28|13635.21|13635.21|13635.21|13635.21|13631.28|13631.28|0
1643099890000|2022-01-25 08:38:10|13636.59|13636.59|13636.59|13636.59|13636.59|13636.59|13636.59|13636.59|0
1643099900000|2022-01-25 08:38:20|13639.26|13639.26|13642.6|13642.6|13642.6|13642.6|13633.25|13633.25|0
1643099910000|2022-01-25 08:38:30|13638.68|13638.68|13638.68|13638.68|13638.68|13638.68|13638.68|13638.68|0
1643099930000|2022-01-25 08:38:50|13640.64|13640.64|13640.64|13640.64|13640.64|13640.64|13640.64|13640.64|0
1643099940000|2022-01-25 08:39:00|13644.57|13644.57|13638.68|13638.68|13644.57|13644.57|13638.68|13638.68|0
1643099960000|2022-01-25 08:39:20|13642.6|13642.6|13643.8|13643.8|13645|13645|13642.6|13642.6|0
1643099970000|2022-01-25 08:39:30|13642.6|13642.6|13647.45|13647.45|13647.45|13647.45|13642.6|13642.6|0
1643099980000|2022-01-25 08:39:40|13653.34|13653.34|13653.34|13653.34|13653.34|13653.34|13653.34|13653.34|0
1643099990000|2022-01-25 08:39:50|13653.75|13653.75|13653.75|13653.75|13653.75|13653.75|13653.75|13653.75|0
1643100000000|2022-01-25 08:40:00|13654.44|13654.44|13660.33|13660.33|13660.33|13660.33|13654.44|13654.44|0
1643100010000|2022-01-25 08:40:10|13658.36|13658.36|13658.36|13658.36|13658.36|13658.36|13658.36|13658.36|0
1643100020000|2022-01-25 08:40:20|13650.51|13650.51|13650.51|13650.51|13650.51|13650.51|13650.51|13650.51|0
1643100030000|2022-01-25 08:40:30|13649.45|13649.45|13649.45|13649.45|13649.45|13649.45|13649.45|13649.45|0
1643100050000|2022-01-25 08:40:50|13659.26|13659.26|13662.03|13662.03|13662.03|13662.03|13659.26|13659.26|0
1643100070000|2022-01-25 08:41:10|13664.8|13664.8|13665.49|13665.49|13665.49|13665.49|13664.8|13664.8|0
1643100080000|2022-01-25 08:41:20|13664.11|13664.11|13664.11|13664.11|13664.11|13664.11|13664.11|13664.11|0
1643100090000|2022-01-25 08:41:30|13660.18|13660.18|13660.18|13660.18|13660.18|13660.18|13660.18|13660.18|0
1643100100000|2022-01-25 08:41:40|13658.22|13658.22|13658.22|13658.22|13658.22|13658.22|13658.22|13658.22|0
1643100110000|2022-01-25 08:41:50|13657.15|13657.15|13655.19|13655.19|13657.15|13657.15|13655.19|13655.19|0
1643100120000|2022-01-25 08:42:00|13659.11|13659.11|13655.19|13655.19|13659.11|13659.11|13655.19|13655.19|0
1643100130000|2022-01-25 08:42:10|13661.08|13661.08|13658.42|13658.42|13661.08|13661.08|13658.42|13658.42|0
1643100150000|2022-01-25 08:42:30|13661.19|13661.19|13661.19|13661.19|13661.19|13661.19|13661.19|13661.19|0
1643100170000|2022-01-25 08:42:50|13659.23|13659.23|13658.69|13658.69|13659.23|13659.23|13658.69|13658.69|0
1643100180000|2022-01-25 08:43:00|13656.73|13656.73|13653.96|13653.96|13656.73|13656.73|13653.96|13653.96|0
1643100200000|2022-01-25 08:43:20|13648.07|13648.07|13644.61|13644.61|13648.07|13648.07|13644.61|13644.61|0
1643100210000|2022-01-25 08:43:30|13644.08|13644.08|13644.08|13644.08|13644.08|13644.08|13644.08|13644.08|0
1643100230000|2022-01-25 08:43:50|13649.97|13649.97|13649.97|13649.97|13649.97|13649.97|13649.97|13649.97|0
1643100240000|2022-01-25 08:44:00|13651.93|13651.93|13663.91|13663.91|13663.91|13663.91|13650.87|13650.87|0
1643100250000|2022-01-25 08:44:10|13659.98|13659.98|13656.06|13656.06|13659.98|13659.98|13656.06|13656.06|0
1643100260000|2022-01-25 08:44:20|13659.98|13659.98|13659.98|13659.98|13659.98|13659.98|13659.98|13659.98|0
1643100280000|2022-01-25 08:44:40|13663.44|13663.44|13663.86|13663.86|13663.86|13663.86|13663.44|13663.44|0
1643100300000|2022-01-25 08:45:00|13661.9|13661.9|13660.92|13660.92|13662.31|13662.31|13660.92|13660.92|0
1643100310000|2022-01-25 08:45:10|13659.7|13659.7|13655.77|13655.77|13659.7|13659.7|13655.77|13655.77|0
1643100320000|2022-01-25 08:45:20|13653.7|13653.7|13653.7|13653.7|13653.7|13653.7|13653.7|13653.7|0
1643100330000|2022-01-25 08:45:30|13653|13653|13651.62|13651.62|13653|13653|13651.62|13651.62|0
1643100350000|2022-01-25 08:45:50|13659.47|13659.47|13663.4|13663.4|13663.4|13663.4|13659.47|13659.47|0
1643100370000|2022-01-25 08:46:10|13659.47|13659.47|13659.47|13659.47|13659.47|13659.47|13659.47|13659.47|0
1643100380000|2022-01-25 08:46:20|13657.51|13657.51|13657.51|13657.51|13657.51|13657.51|13657.51|13657.51|0
1643100390000|2022-01-25 08:46:30|13659.47|13659.47|13659.47|13659.47|13659.47|13659.47|13659.47|13659.47|0
1643100410000|2022-01-25 08:46:50|13663.4|13663.4|13663.4|13663.4|13663.4|13663.4|13663.4|13663.4|0
1643100430000|2022-01-25 08:47:10|13675.18|13675.18|13675.18|13675.18|13675.18|13675.18|13675.18|13675.18|0
1643100440000|2022-01-25 08:47:20|13679.1|13679.1|13680.18|13680.18|13680.18|13680.18|13676.45|13676.45|0
1643100450000|2022-01-25 08:47:30|13678.22|13678.22|13678.22|13678.22|13678.22|13678.22|13678.22|13678.22|0
1643100470000|2022-01-25 08:47:50|13676.96|13676.96|13671.07|13671.07|13676.96|13676.96|13671.07|13671.07|0
1643100490000|2022-01-25 08:48:10|13670.38|13670.38|13670.38|13670.38|13670.38|13670.38|13670.38|13670.38|0
1643100510000|2022-01-25 08:48:30|13684.12|13684.12|13684.12|13684.12|13684.12|13684.12|13684.12|13684.12|0
1643100520000|2022-01-25 08:48:40|13682.16|13682.16|13678.23|13678.23|13682.16|13682.16|13678.23|13678.23|0
1643100540000|2022-01-25 08:49:00|13679.62|13679.62|13679.62|13679.62|13679.62|13679.62|13679.62|13679.62|0
1643100560000|2022-01-25 08:49:20|13683.08|13683.08|13682.39|13682.39|13685.85|13685.85|13682.39|13682.39|0
1643100570000|2022-01-25 08:49:30|13683.77|13683.77|13685.73|13685.73|13691.62|13691.62|13683.77|13683.77|0
1643100590000|2022-01-25 08:49:50|13685.04|13685.04|13683.08|13683.08|13685.04|13685.04|13683.08|13683.08|0
1643100600000|2022-01-25 08:50:00|13683.91|13683.91|13683.91|13683.91|13683.91|13683.91|13683.91|13683.91|0
1643100610000|2022-01-25 08:50:10|13684.98|13684.98|13688.44|13688.44|13688.44|13688.44|13684.98|13684.98|0
1643100620000|2022-01-25 08:50:20|13684.51|13684.51|13684.51|13684.51|13684.51|13684.51|13684.51|13684.51|0
1643100630000|2022-01-25 08:50:30|13687.98|13687.98|13689.13|13689.13|13691.9|13691.9|13687.98|13687.98|0
1643100640000|2022-01-25 08:50:40|13685.21|13685.21|13685.21|13685.21|13685.21|13685.21|13685.21|13685.21|0
1643100650000|2022-01-25 08:50:50|13683.82|13683.82|13683.82|13683.82|13683.82|13683.82|13683.82|13683.82|0
1643100660000|2022-01-25 08:51:00|13687.75|13687.75|13696.39|13696.39|13696.39|13696.39|13687.75|13687.75|0
1643100680000|2022-01-25 08:51:20|13694.43|13694.43|13696.51|13696.51|13696.51|13696.51|13694.43|13694.43|0
1643100700000|2022-01-25 08:51:40|13697.89|13697.89|13701.24|13701.24|13701.24|13701.24|13697.89|13697.89|0
1643100710000|2022-01-25 08:51:50|13702.84|13702.84|13708.73|13708.73|13708.73|13708.73|13702.84|13702.84|0
1643100720000|2022-01-25 08:52:00|13710.11|13710.11|13713.84|13713.84|13713.84|13713.84|13710.11|13710.11|0
1643100730000|2022-01-25 08:52:10|13711.88|13711.88|13711.88|13711.88|13711.88|13711.88|13711.88|13711.88|0
1643100740000|2022-01-25 08:52:20|13713.84|13713.84|13713.84|13713.84|13713.84|13713.84|13713.84|13713.84|0
1643100770000|2022-01-25 08:52:50|13709.92|13709.92|13709.92|13709.92|13709.92|13709.92|13709.92|13709.92|0
1643100780000|2022-01-25 08:53:00|13713.84|13713.84|13715.8|13715.8|13715.8|13715.8|13713.84|13713.84|0
1643100810000|2022-01-25 08:53:30|13713.04|13713.04|13711.97|13711.97|13713.04|13713.04|13711.97|13711.97|0
1643100830000|2022-01-25 08:53:50|13711.28|13711.28|13710.01|13710.01|13711.97|13711.97|13710.01|13710.01|0
1643100840000|2022-01-25 08:54:00|13708.62|13708.62|13698.05|13698.05|13708.62|13708.62|13698.05|13698.05|0
1643100850000|2022-01-25 08:54:10|13695.97|13695.97|13686.72|13686.72|13695.97|13695.97|13686.72|13686.72|0
1643100860000|2022-01-25 08:54:20|13684.59|13684.59|13685.28|13685.28|13685.28|13685.28|13684.59|13684.59|0
1643100870000|2022-01-25 08:54:30|13681.36|13681.36|13681.36|13681.36|13685.28|13685.28|13681.36|13681.36|0
1643100880000|2022-01-25 08:54:40|13679.4|13679.4|13679.4|13679.4|13679.4|13679.4|13679.4|13679.4|0
1643100890000|2022-01-25 08:54:50|13675.47|13675.47|13675.47|13675.47|13675.47|13675.47|13675.47|13675.47|0
1643100900000|2022-01-25 08:55:00|13670.62|13670.62|13668.66|13668.66|13670.62|13670.62|13668.66|13668.66|0
1643100910000|2022-01-25 08:55:10|13666.7|13666.7|13666.7|13666.7|13666.7|13666.7|13666.7|13666.7|0
1643100920000|2022-01-25 08:55:20|13664.19|13664.19|13661.42|13661.42|13664.19|13664.19|13661.42|13661.42|0
1643100970000|2022-01-25 08:56:10|13659.35|13659.35|13659.35|13659.35|13659.35|13659.35|13659.35|13659.35|0
1643100980000|2022-01-25 08:56:20|13661.74|13661.74|13664.47|13664.47|13665.67|13665.67|13661.74|13661.74|0
1643100990000|2022-01-25 08:56:30|13662.51|13662.51|13662.51|13662.51|13662.51|13662.51|13662.51|13662.51|0
1643101020000|2022-01-25 08:57:00|13668.04|13668.04|13670.12|13670.12|13670.12|13670.12|13668.04|13668.04|0
1643101040000|2022-01-25 08:57:20|13677.97|13677.97|13677.97|13677.97|13677.97|13677.97|13677.97|13677.97|0
1643101050000|2022-01-25 08:57:30|13680.74|13680.74|13680.74|13680.74|13680.74|13680.74|13680.74|13680.74|0
1643101060000|2022-01-25 08:57:40|13674.85|13674.85|13670.93|13670.93|13674.85|13674.85|13670.93|13670.93|0
1643101080000|2022-01-25 08:58:00|13668.85|13668.85|13661.65|13661.65|13668.85|13668.85|13661.65|13661.65|0
1643101110000|2022-01-25 08:58:30|13660.45|13660.45|13660.45|13660.45|13660.45|13660.45|13660.45|13660.45|0
1643101130000|2022-01-25 08:58:50|13658.49|13658.49|13655.72|13655.72|13658.49|13658.49|13655.72|13655.72|0
1643101140000|2022-01-25 08:59:00|13654.52|13654.52|13653.99|13653.99|13654.52|13654.52|13653.99|13653.99|0
1643101180000|2022-01-25 08:59:40|13642.21|13642.21|13642.21|13642.21|13642.21|13642.21|13642.21|13642.21|0
1643101190000|2022-01-25 08:59:50|13640.08|13640.08|13638.11|13638.11|13640.08|13640.08|13638.11|13638.11|0
1643101200000|2022-01-25 09:00:00|13645.97|13645.97|13644|13644|13645.97|13645.97|13642.04|13642.04|0
1643101210000|2022-01-25 09:00:10|13645.6|13645.6|13645.6|13645.6|13645.6|13645.6|13645.6|13645.6|0
1643101220000|2022-01-25 09:00:20|13642.83|13642.83|13644.22|13644.22|13644.22|13644.22|13642.83|13642.83|0
1643101230000|2022-01-25 09:00:30|13650.11|13650.11|13650.11|13650.11|13650.11|13650.11|13650.11|13650.11|0
1643101240000|2022-01-25 09:00:40|13644.22|13644.22|13642.26|13642.26|13644.22|13644.22|13642.26|13642.26|0
1643101250000|2022-01-25 09:00:50|13641.19|13641.19|13643.85|13643.85|13643.85|13643.85|13641.19|13641.19|0
1643101270000|2022-01-25 09:01:10|13641.09|13641.09|13629.89|13629.89|13641.09|13641.09|13629.89|13629.89|0
1643101280000|2022-01-25 09:01:20|13629.2|13629.2|13629.2|13629.2|13629.2|13629.2|13629.2|13629.2|0
1643101300000|2022-01-25 09:01:40|13630.58|13630.58|13630.58|13630.58|13630.58|13630.58|13630.58|13630.58|0
1643101310000|2022-01-25 09:01:50|13624.69|13624.69|13624.69|13624.69|13624.69|13624.69|13624.69|13624.69|0
1643101320000|2022-01-25 09:02:00|13625.38|13625.38|13625.38|13625.38|13625.38|13625.38|13625.38|13625.38|0
1643101330000|2022-01-25 09:02:10|13619.5|13619.5|13613.36|13613.36|13621.99|13621.99|13612.83|13612.83|0
1643101340000|2022-01-25 09:02:20|13613.89|13613.89|13613.2|13613.2|13613.89|13613.89|13613.2|13613.2|0
1643101350000|2022-01-25 09:02:30|13613.73|13613.73|13613.73|13613.73|13613.73|13613.73|13613.73|13613.73|0
1643101370000|2022-01-25 09:02:50|13614.43|13614.43|13614.43|13614.43|13614.43|13614.43|13614.43|13614.43|0
1643101380000|2022-01-25 09:03:00|13612.83|13612.83|13612.83|13612.83|13612.83|13612.83|13612.83|13612.83|0
1643101400000|2022-01-25 09:03:20|13613.36|13613.36|13613.36|13613.36|13613.36|13613.36|13613.36|13613.36|0
1643101410000|2022-01-25 09:03:30|13623.18|13623.18|13625.84|13625.84|13625.84|13625.84|13623.18|13623.18|0
1643101420000|2022-01-25 09:03:40|13623.07|13623.07|13623.77|13623.77|13623.77|13623.77|13623.07|13623.07|0
1643101430000|2022-01-25 09:03:50|13624.46|13624.46|13624.46|13624.46|13624.46|13624.46|13624.46|13624.46|0
1643101440000|2022-01-25 09:04:00|13622.32|13622.32|13622.32|13622.32|13622.32|13622.32|13622.32|13622.32|0
1643101460000|2022-01-25 09:04:20|13623.71|13623.71|13623.71|13623.71|13623.71|13623.71|13623.71|13623.71|0
1643101470000|2022-01-25 09:04:30|13639.41|13639.41|13638.52|13638.52|13640.48|13640.48|13638.52|13638.52|0
1643101490000|2022-01-25 09:04:50|13634.59|13634.59|13634.59|13634.59|13634.59|13634.59|13634.59|13634.59|0
1643101550000|2022-01-25 09:05:50|13635.97|13635.97|13633.52|13633.52|13635.97|13635.97|13633.52|13633.52|0
1643101560000|2022-01-25 09:06:00|13625.67|13625.67|13625.67|13625.67|13625.67|13625.67|13625.67|13625.67|0
1643101570000|2022-01-25 09:06:10|13626.36|13626.36|13627.43|13627.43|13627.43|13627.43|13626.36|13626.36|0
1643101580000|2022-01-25 09:06:20|13623.5|13623.5|13621.54|13621.54|13623.5|13623.5|13621.54|13621.54|0
1643101590000|2022-01-25 09:06:30|13620.16|13620.16|13620.16|13620.16|13620.16|13620.16|13620.16|13620.16|0
1643101610000|2022-01-25 09:06:50|13622.12|13622.12|13624.89|13624.89|13624.89|13624.89|13622.12|13622.12|0
1643101620000|2022-01-25 09:07:00|13621.55|13621.55|13632.59|13632.59|13632.59|13632.59|13621.55|13621.55|0
1643101690000|2022-01-25 09:08:10|13636.74|13636.74|13637.68|13637.68|13637.68|13637.68|13636.74|13636.74|0
1643101700000|2022-01-25 09:08:20|13640.45|13640.45|13640.57|13640.57|13640.57|13640.57|13639.76|13639.76|0
1643101710000|2022-01-25 09:08:30|13641.11|13641.11|13641.64|13641.64|13641.64|13641.64|13641.11|13641.11|0
1643101720000|2022-01-25 09:08:40|13642.17|13642.17|13642.17|13642.17|13642.17|13642.17|13642.17|13642.17|0
1643101740000|2022-01-25 09:09:00|13655.91|13655.91|13655.33|13655.33|13656.02|13656.02|13653.62|13653.62|0
1643101790000|2022-01-25 09:09:50|13656.39|13656.39|13656.39|13656.39|13656.39|13656.39|13656.39|13656.39|0
1643101800000|2022-01-25 09:10:00|13663.1|13663.1|13663.1|13663.1|13663.1|13663.1|13663.1|13663.1|0
1643101810000|2022-01-25 09:10:10|13661.14|13661.14|13664.74|13664.74|13664.74|13664.74|13661.14|13661.14|0
1643101820000|2022-01-25 09:10:20|13666.7|13666.7|13666.7|13666.7|13666.7|13666.7|13666.7|13666.7|0
1643101830000|2022-01-25 09:10:30|13666.01|13666.01|13666.01|13666.01|13666.01|13666.01|13666.01|13666.01|0
1643101840000|2022-01-25 09:10:40|13664.05|13664.05|13664.05|13664.05|13664.05|13664.05|13664.05|13664.05|0
1643101850000|2022-01-25 09:10:50|13662.08|13662.08|13655.39|13655.39|13662.08|13662.08|13655.39|13655.39|0
1643101880000|2022-01-25 09:11:20|13654.01|13654.01|13652.75|13652.75|13654.01|13654.01|13652.75|13652.75|0
1643101900000|2022-01-25 09:11:40|13654.71|13654.71|13651.15|13651.15|13654.71|13654.71|13651.15|13651.15|0
1643101930000|2022-01-25 09:12:10|13649.19|13649.19|13649.19|13649.19|13649.19|13649.19|13649.19|13649.19|0
1643101940000|2022-01-25 09:12:20|13651.15|13651.15|13651.4|13651.4|13651.4|13651.4|13649.77|13649.77|0
1643101950000|2022-01-25 09:12:30|13652.47|13652.47|13652.47|13652.47|13652.47|13652.47|13652.47|13652.47|0
1643101960000|2022-01-25 09:12:40|13653.85|13653.85|13653.85|13653.85|13653.85|13653.85|13653.85|13653.85|0
1643101980000|2022-01-25 09:13:00|13652.47|13652.47|13652.47|13652.47|13652.47|13652.47|13652.47|13652.47|0
1643101990000|2022-01-25 09:13:10|13653.16|13653.16|13665.16|13665.16|13665.16|13665.16|13653.16|13653.16|0
1643102000000|2022-01-25 09:13:20|13667.13|13667.13|13667.13|13667.13|13667.13|13667.13|13667.13|13667.13|0
1643102010000|2022-01-25 09:13:30|13669.09|13669.09|13671.75|13671.75|13671.75|13671.75|13669.09|13669.09|0
1643102030000|2022-01-25 09:13:50|13670.36|13670.36|13667.97|13667.97|13670.36|13670.36|13667.97|13667.97|0
1643102040000|2022-01-25 09:14:00|13664.04|13664.04|13660|13660|13664.04|13664.04|13660|13660|0
1643102050000|2022-01-25 09:14:10|13659.31|13659.31|13659.31|13659.31|13659.31|13659.31|13659.31|13659.31|0
1643102080000|2022-01-25 09:14:40|13661.27|13661.27|13661.27|13661.27|13661.27|13661.27|13661.27|13661.27|0
1643102100000|2022-01-25 09:15:00|13659.31|13659.31|13659.31|13659.31|13659.31|13659.31|13659.31|13659.31|0
1643102120000|2022-01-25 09:15:20|13658.11|13658.11|13656.15|13656.15|13658.11|13658.11|13654.18|13654.18|0
1643102130000|2022-01-25 09:15:30|13660.07|13660.07|13662.04|13662.04|13662.04|13662.04|13660.07|13660.07|0
1643102150000|2022-01-25 09:15:50|13663.42|13663.42|13666.08|13666.08|13666.08|13666.08|13663.42|13663.42|0
1643102170000|2022-01-25 09:16:10|13665.38|13665.38|13665.38|13665.38|13665.38|13665.38|13665.38|13665.38|0
1643102200000|2022-01-25 09:16:40|13666.77|13666.77|13663.62|13663.62|13668.37|13668.37|13663.62|13663.62|0
1643102220000|2022-01-25 09:17:00|13666.02|13666.02|13675.51|13675.51|13675.51|13675.51|13666.02|13666.02|0
1643102230000|2022-01-25 09:17:10|13676.33|13676.33|13676.33|13676.33|13676.33|13676.33|13676.33|13676.33|0
1643102240000|2022-01-25 09:17:20|13675.8|13675.8|13675.8|13675.8|13675.8|13675.8|13675.8|13675.8|0
1643102250000|2022-01-25 09:17:30|13678.57|13678.57|13676.76|13676.76|13679.26|13679.26|13676.76|13676.76|0
1643102270000|2022-01-25 09:17:50|13674.8|13674.8|13674.8|13674.8|13674.8|13674.8|13674.8|13674.8|0
1643102280000|2022-01-25 09:18:00|13672.84|13672.84|13670.4|13670.4|13672.84|13672.84|13668.84|13668.84|0
1643102320000|2022-01-25 09:18:40|13669.01|13669.01|13669.01|13669.01|13669.01|13669.01|13669.01|13669.01|0
1643102340000|2022-01-25 09:19:00|13668.32|13668.32|13675.69|13675.69|13675.69|13675.69|13668.32|13668.32|0
1643102350000|2022-01-25 09:19:10|13671.77|13671.77|13670.5|13670.5|13671.77|13671.77|13669.8|13669.8|0
1643102360000|2022-01-25 09:19:20|13668.53|13668.53|13668.53|13668.53|13668.53|13668.53|13668.53|13668.53|0
1643102370000|2022-01-25 09:19:30|13668.12|13668.12|13668.12|13668.12|13668.12|13668.12|13668.12|13668.12|0
1643102400000|2022-01-25 09:20:00|13674|13674|13673.47|13673.47|13674|13674|13673.47|13673.47|0
1643102440000|2022-01-25 09:20:40|13674.16|13674.16|13676.82|13676.82|13676.82|13676.82|13674.16|13674.16|0
1643102460000|2022-01-25 09:21:00|13682.71|13682.71|13692.75|13692.75|13692.75|13692.75|13682.71|13682.71|0
1643102470000|2022-01-25 09:21:10|13694.13|13694.13|13695.33|13695.33|13695.33|13695.33|13694.13|13694.13|0
1643102480000|2022-01-25 09:21:20|13697.3|13697.3|13697.3|13697.3|13697.3|13697.3|13697.3|13697.3|0
1643102500000|2022-01-25 09:21:40|13697.7|13697.7|13698.24|13698.24|13698.24|13698.24|13697.7|13697.7|0
1643102510000|2022-01-25 09:21:50|13706.09|13706.09|13706.09|13706.09|13706.09|13706.09|13706.09|13706.09|0
1643102530000|2022-01-25 09:22:10|13710.02|13710.02|13713.94|13713.94|13713.94|13713.94|13710.02|13710.02|0
1643102560000|2022-01-25 09:22:40|13716.02|13716.02|13716.02|13716.02|13716.02|13716.02|13716.02|13716.02|0
1643102580000|2022-01-25 09:23:00|13717.98|13717.98|13713.52|13713.52|13717.98|13717.98|13713.52|13713.52|0
1643102590000|2022-01-25 09:23:10|13712.83|13712.83|13712.83|13712.83|13712.83|13712.83|13712.83|13712.83|0
1643102600000|2022-01-25 09:23:20|13720.68|13720.68|13718.72|13718.72|13720.68|13720.68|13718.72|13718.72|0
1643102610000|2022-01-25 09:23:30|13722.64|13722.64|13722.64|13722.64|13722.64|13722.64|13722.64|13722.64|0
1643102620000|2022-01-25 09:23:40|13720.68|13720.68|13722.64|13722.64|13722.64|13722.64|13718.03|13718.03|0
1643102630000|2022-01-25 09:23:50|13723.06|13723.06|13723.06|13723.06|13723.06|13723.06|13723.06|13723.06|0
1643102670000|2022-01-25 09:24:30|13728.95|13728.95|13725.03|13725.03|13728.95|13728.95|13725.03|13725.03|0
1643102680000|2022-01-25 09:24:40|13726.99|13726.99|13726.99|13726.99|13726.99|13726.99|13726.99|13726.99|0
1643102700000|2022-01-25 09:25:00|13732.88|13732.88|13732.11|13732.11|13732.88|13732.88|13728.95|13728.95|0
1643102730000|2022-01-25 09:25:30|13730.73|13730.73|13730.73|13730.73|13730.73|13730.73|13730.73|13730.73|0
1643102740000|2022-01-25 09:25:40|13731.42|13731.42|13730.04|13730.04|13731.42|13731.42|13730.04|13730.04|0
1643102750000|2022-01-25 09:25:50|13732|13732|13733.96|13733.96|13733.96|13733.96|13732|13732|0
1643102760000|2022-01-25 09:26:00|13734.65|13734.65|13734.65|13734.65|13734.65|13734.65|13734.65|13734.65|0
1643102780000|2022-01-25 09:26:20|13732.69|13732.69|13730.73|13730.73|13732.69|13732.69|13730.73|13730.73|0
1643102790000|2022-01-25 09:26:30|13732.11|13732.11|13732.11|13732.11|13732.11|13732.11|13732.11|13732.11|0
1643102800000|2022-01-25 09:26:40|13730.15|13730.15|13730.15|13730.15|13730.15|13730.15|13730.15|13730.15|0
1643102810000|2022-01-25 09:26:50|13732.92|13732.92|13734.3|13734.3|13734.3|13734.3|13732.92|13732.92|0
1643102820000|2022-01-25 09:27:00|13735.56|13735.56|13734.17|13734.17|13735.56|13735.56|13734.17|13734.17|0
1643102830000|2022-01-25 09:27:10|13732.21|13732.21|13732.21|13732.21|13732.21|13732.21|13732.21|13732.21|0
1643102850000|2022-01-25 09:27:30|13728.28|13728.28|13724.24|13724.24|13728.28|13728.28|13724.24|13724.24|0
1643102860000|2022-01-25 09:27:40|13730.13|13730.13|13734.06|13734.06|13736.02|13736.02|13728.17|13728.17|0
1643102870000|2022-01-25 09:27:50|13736.02|13736.02|13736.02|13736.02|13736.02|13736.02|13736.02|13736.02|0
1643102880000|2022-01-25 09:28:00|13734.06|13734.06|13732.1|13732.1|13734.06|13734.06|13732.1|13732.1|0
1643102900000|2022-01-25 09:28:20|13732.79|13732.79|13738.68|13738.68|13738.68|13738.68|13732.79|13732.79|0
1643102910000|2022-01-25 09:28:30|13739.37|13739.37|13734.75|13734.75|13739.37|13739.37|13734.75|13734.75|0
1643102920000|2022-01-25 09:28:40|13734.06|13734.06|13734.06|13734.06|13734.06|13734.06|13734.06|13734.06|0
1643102930000|2022-01-25 09:28:50|13739.95|13739.95|13736.53|13736.53|13739.95|13739.95|13736.53|13736.53|0
1643102940000|2022-01-25 09:29:00|13735.69|13735.69|13739.62|13739.62|13739.62|13739.62|13735.69|13735.69|0
1643102970000|2022-01-25 09:29:30|13741|13741|13741|13741|13741|13741|13741|13741|0
1643102990000|2022-01-25 09:29:50|13741.54|13741.54|13741.54|13741.54|13741.54|13741.54|13741.54|13741.54|0
1643103000000|2022-01-25 09:30:00|13742.23|13742.23|13752.04|13752.04|13752.04|13752.04|13742.23|13742.23|0
1643103010000|2022-01-25 09:30:10|13750.66|13750.66|13738.88|13738.88|13750.66|13750.66|13738.88|13738.88|0
1643103020000|2022-01-25 09:30:20|13740.84|13740.84|13738.88|13738.88|13740.84|13740.84|13738.88|13738.88|0
1643103090000|2022-01-25 09:31:30|13736.92|13736.92|13732.99|13732.99|13736.92|13736.92|13732.99|13732.99|0
1643103100000|2022-01-25 09:31:40|13735.76|13735.76|13739.69|13739.69|13741.65|13741.65|13735.76|13735.76|0
1643103110000|2022-01-25 09:31:50|13735.76|13735.76|13731.83|13731.83|13735.76|13735.76|13731.83|13731.83|0
1643103120000|2022-01-25 09:32:00|13733.8|13733.8|13731.83|13731.83|13733.8|13733.8|13731.83|13731.83|0
1643103140000|2022-01-25 09:32:20|13733.8|13733.8|13737.72|13737.72|13737.72|13737.72|13733.8|13733.8|0
1643103160000|2022-01-25 09:32:40|13737.19|13737.19|13745.04|13745.04|13745.04|13745.04|13737.19|13737.19|0
1643103190000|2022-01-25 09:33:10|13739.15|13739.15|13732.37|13732.37|13739.15|13739.15|13731.3|13731.3|0
1643103200000|2022-01-25 09:33:20|13731.17|13731.17|13729.78|13729.78|13731.17|13731.17|13729.78|13729.78|0
1643103230000|2022-01-25 09:33:50|13725.86|13725.86|13727.24|13727.24|13727.24|13727.24|13725.86|13725.86|0
1643103240000|2022-01-25 09:34:00|13725.28|13725.28|13721.35|13721.35|13725.28|13725.28|13721.35|13721.35|0
1643103260000|2022-01-25 09:34:20|13729.21|13729.21|13727.66|13727.66|13729.21|13729.21|13725.28|13725.28|0
1643103270000|2022-01-25 09:34:30|13731.59|13731.59|13731.59|13731.59|13731.59|13731.59|13731.59|13731.59|0
1643103290000|2022-01-25 09:34:50|13735.51|13735.51|13735.51|13735.51|13735.51|13735.51|13735.51|13735.51|0
1643103300000|2022-01-25 09:35:00|13736.9|13736.9|13738.86|13738.86|13738.86|13738.86|13736.9|13736.9|0
1643103310000|2022-01-25 09:35:10|13734.93|13734.93|13729.04|13729.04|13734.93|13734.93|13729.04|13729.04|0
1643103330000|2022-01-25 09:35:30|13732.97|13732.97|13727.08|13727.08|13732.97|13732.97|13727.08|13727.08|0
1643103350000|2022-01-25 09:35:50|13729.12|13729.12|13729.96|13729.96|13729.96|13729.96|13729.12|13729.12|0
1643103360000|2022-01-25 09:36:00|13733.89|13733.89|13733.89|13733.89|13733.89|13733.89|13733.89|13733.89|0
1643103390000|2022-01-25 09:36:30|13739.77|13739.77|13733.35|13733.35|13739.77|13739.77|13733.35|13733.35|0
1643103410000|2022-01-25 09:36:50|13734.04|13734.04|13734.04|13734.04|13734.04|13734.04|13734.04|13734.04|0
1643103480000|2022-01-25 09:38:00|13733.35|13733.35|13733.35|13733.35|13733.35|13733.35|13733.35|13733.35|0
1643103510000|2022-01-25 09:38:30|13731.39|13731.39|13729.43|13729.43|13731.39|13731.39|13729.43|13729.43|0
1643103540000|2022-01-25 09:39:00|13727.29|13727.29|13727.29|13727.29|13727.29|13727.29|13726.46|13726.46|0
1643103590000|2022-01-25 09:39:50|13729.26|13729.26|13727.29|13727.29|13729.26|13729.26|13727.29|13727.29|0
1643103600000|2022-01-25 09:40:00|13727.7|13727.7|13727.7|13727.7|13727.7|13727.7|13727.7|13727.7|0
1643103610000|2022-01-25 09:40:10|13723.78|13723.78|13723.78|13723.78|13723.78|13723.78|13723.78|13723.78|0
1643103620000|2022-01-25 09:40:20|13721.7|13721.7|13719.62|13719.62|13721.7|13721.7|13719.62|13719.62|0
1643103630000|2022-01-25 09:40:30|13713.73|13713.73|13715.26|13715.26|13715.26|13715.26|13711.34|13711.34|0
1643103640000|2022-01-25 09:40:40|13714.2|13714.2|13713.13|13713.13|13714.2|13714.2|13713.13|13713.13|0
1643103670000|2022-01-25 09:41:10|13717.06|13717.06|13719.02|13719.02|13719.02|13719.02|13717.06|13717.06|0
1643103680000|2022-01-25 09:41:20|13719.71|13719.71|13720.4|13720.4|13720.4|13720.4|13719.71|13719.71|0
1643103690000|2022-01-25 09:41:30|13720.82|13720.82|13720.4|13720.4|13720.82|13720.82|13720.4|13720.4|0
1643103720000|2022-01-25 09:42:00|13721.6|13721.6|13721.6|13721.6|13721.6|13721.6|13721.6|13721.6|0
1643103730000|2022-01-25 09:42:10|13724.27|13724.27|13724.27|13724.27|13724.27|13724.27|13724.27|13724.27|0
1643103750000|2022-01-25 09:42:30|13727.73|13727.73|13727.73|13727.73|13727.73|13727.73|13727.73|13727.73|0
1643103760000|2022-01-25 09:42:40|13727.04|13727.04|13727.04|13727.04|13727.04|13727.04|13727.04|13727.04|0
1643103770000|2022-01-25 09:42:50|13725.97|13725.97|13727.04|13727.04|13727.04|13727.04|13725.97|13725.97|0
1643103850000|2022-01-25 09:44:10|13727.57|13727.57|13727.57|13727.57|13727.57|13727.57|13727.57|13727.57|0
1643103890000|2022-01-25 09:44:50|13726.37|13726.37|13726.37|13726.37|13728.33|13728.33|13726.37|13726.37|0
1643103900000|2022-01-25 09:45:00|13730.3|13730.3|13732.22|13732.22|13732.22|13732.22|13730.3|13730.3|0
1643103910000|2022-01-25 09:45:10|13733.05|13733.05|13745.27|13745.27|13745.27|13745.27|13733.05|13733.05|0
1643103920000|2022-01-25 09:45:20|13746.52|13746.52|13746.52|13746.52|13746.52|13746.52|13746.52|13746.52|0
1643103950000|2022-01-25 09:45:50|13745.69|13745.69|13743.72|13743.72|13747.65|13747.65|13739.8|13739.8|0
1643103990000|2022-01-25 09:46:30|13745.11|13745.11|13745.11|13745.11|13745.11|13745.11|13745.11|13745.11|0
1643104010000|2022-01-25 09:46:50|13743.03|13743.03|13742.34|13742.34|13743.03|13743.03|13742.34|13742.34|0
1643104020000|2022-01-25 09:47:00|13744.42|13744.42|13746.49|13746.49|13746.49|13746.49|13744.42|13744.42|0
1643104040000|2022-01-25 09:47:20|13744.42|13744.42|13740.26|13740.26|13744.42|13744.42|13739.68|13739.68|0
1643104050000|2022-01-25 09:47:30|13744.42|13744.42|13744.42|13744.42|13744.42|13744.42|13744.42|13744.42|0
1643104060000|2022-01-25 09:47:40|13746.38|13746.38|13746.38|13746.38|13746.38|13746.38|13746.38|13746.38|0
1643104100000|2022-01-25 09:48:20|13747.76|13747.76|13747.76|13747.76|13747.76|13747.76|13747.76|13747.76|0
1643104110000|2022-01-25 09:48:30|13751.69|13751.69|13749.73|13749.73|13753.65|13753.65|13749.73|13749.73|0
1643104120000|2022-01-25 09:48:40|13751.69|13751.69|13745.8|13745.8|13751.69|13751.69|13745.8|13745.8|0
1643104160000|2022-01-25 09:49:20|13744.73|13744.73|13744.73|13744.73|13744.73|13744.73|13744.73|13744.73|0
1643104180000|2022-01-25 09:49:40|13742.77|13742.77|13742.77|13742.77|13742.77|13742.77|13742.77|13742.77|0
1643104200000|2022-01-25 09:50:00|13742.08|13742.08|13739.42|13739.42|13742.08|13742.08|13736.19|13736.19|0
1643104210000|2022-01-25 09:50:10|13737.79|13737.79|13737.79|13737.79|13737.79|13737.79|13737.79|13737.79|0
1643104220000|2022-01-25 09:50:20|13739.75|13739.75|13737.79|13737.79|13739.75|13739.75|13737.79|13737.79|0
1643104280000|2022-01-25 09:51:20|13739.75|13739.75|13740.45|13740.45|13740.45|13740.45|13739.75|13739.75|0
1643104320000|2022-01-25 09:52:00|13742.41|13742.41|13736.52|13736.52|13742.41|13742.41|13736.52|13736.52|0
1643104330000|2022-01-25 09:52:10|13737.05|13737.05|13737.05|13737.05|13737.05|13737.05|13737.05|13737.05|0
1643104340000|2022-01-25 09:52:20|13736.36|13736.36|13736.36|13736.36|13736.36|13736.36|13736.36|13736.36|0
1643104370000|2022-01-25 09:52:50|13737.61|13737.61|13737.57|13737.57|13739.53|13739.53|13737.57|13737.57|0
1643104460000|2022-01-25 09:54:20|13741.49|13741.49|13741.49|13741.49|13741.49|13741.49|13741.49|13741.49|0
1643104530000|2022-01-25 09:55:30|13747.38|13747.38|13746.62|13746.62|13747.38|13747.38|13745.42|13745.42|0
1643104540000|2022-01-25 09:55:40|13750.55|13750.55|13750.55|13750.55|13752.51|13752.51|13750.55|13750.55|0
1643104550000|2022-01-25 09:55:50|13760.36|13760.36|13760.36|13760.36|13760.36|13760.36|13760.36|13760.36|0
1643104560000|2022-01-25 09:56:00|13761.74|13761.74|13761.74|13761.74|13761.74|13761.74|13761.74|13761.74|0
1643104570000|2022-01-25 09:56:10|13755.86|13755.86|13751.93|13751.93|13755.86|13755.86|13749.97|13749.97|0
1643104600000|2022-01-25 09:56:40|13752.62|13752.62|13752.62|13752.62|13752.62|13752.62|13752.62|13752.62|0
1643104630000|2022-01-25 09:57:10|13753.31|13753.31|13755.28|13755.28|13757.24|13757.24|13753.31|13753.31|0
1643104680000|2022-01-25 09:58:00|13756.55|13756.55|13756.55|13756.55|13756.55|13756.55|13756.55|13756.55|0
1643104700000|2022-01-25 09:58:20|13757.61|13757.61|13757.61|13757.61|13757.61|13757.61|13757.61|13757.61|0
1643104720000|2022-01-25 09:58:40|13758.45|13758.45|13758.87|13758.87|13758.87|13758.87|13758.45|13758.45|0
1643104740000|2022-01-25 09:59:00|13758.18|13758.18|13748.83|13748.83|13758.87|13758.87|13748.83|13748.83|0
1643104750000|2022-01-25 09:59:10|13747.44|13747.44|13747.44|13747.44|13747.44|13747.44|13747.44|13747.44|0
1643104760000|2022-01-25 09:59:20|13748.28|13748.28|13749.11|13749.11|13749.11|13749.11|13748.28|13748.28|0
1643104770000|2022-01-25 09:59:30|13747.15|13747.15|13741.26|13741.26|13747.15|13747.15|13741.26|13741.26|0
1643104810000|2022-01-25 10:00:10|13740.84|13740.84|13738.88|13738.88|13740.84|13740.84|13738.88|13738.88|0
1643104840000|2022-01-25 10:00:40|13742.81|13742.81|13743.22|13743.22|13743.22|13743.22|13742.81|13742.81|0
1643104860000|2022-01-25 10:01:00|13741.84|13741.84|13741.84|13741.84|13741.84|13741.84|13741.84|13741.84|0
1643104890000|2022-01-25 10:01:30|13743.8|13743.8|13741.84|13741.84|13743.8|13743.8|13741.84|13741.84|0
1643104920000|2022-01-25 10:02:00|13741.42|13741.42|13741.42|13741.42|13741.42|13741.42|13741.42|13741.42|0
1643104930000|2022-01-25 10:02:10|13739.46|13739.46|13739.46|13739.46|13739.46|13739.46|13739.46|13739.46|0
1643104950000|2022-01-25 10:02:30|13737.5|13737.5|13733.57|13733.57|13737.5|13737.5|13733.57|13733.57|0
1643104980000|2022-01-25 10:03:00|13734.64|13734.64|13735.17|13735.17|13735.17|13735.17|13734.64|13734.64|0
1643104990000|2022-01-25 10:03:10|13739.1|13739.1|13737.13|13737.13|13739.1|13739.1|13737.13|13737.13|0
1643105010000|2022-01-25 10:03:30|13736.44|13736.44|13734.2|13734.2|13736.44|13736.44|13732.98|13732.98|0
1643105020000|2022-01-25 10:03:40|13733.14|13733.14|13735.27|13735.27|13737.23|13737.23|13733.14|13733.14|0
1643105040000|2022-01-25 10:04:00|13734.58|13734.58|13734.58|13734.58|13734.58|13734.58|13734.58|13734.58|0
1643105050000|2022-01-25 10:04:10|13733.38|13733.38|13733.38|13733.38|13733.38|13733.38|13733.38|13733.38|0
1643105070000|2022-01-25 10:04:30|13731.42|13731.42|13731.42|13731.42|13731.42|13731.42|13731.42|13731.42|0
1643105080000|2022-01-25 10:04:40|13732.48|13732.48|13733.32|13733.32|13733.32|13733.32|13732.48|13732.48|0
1643105120000|2022-01-25 10:05:20|13734.15|13734.15|13734.85|13734.85|13734.85|13734.85|13734.15|13734.15|0
1643105150000|2022-01-25 10:05:50|13733.78|13733.78|13733.78|13733.78|13733.78|13733.78|13733.78|13733.78|0
1643105170000|2022-01-25 10:06:10|13732.94|13732.94|13732.94|13732.94|13732.94|13732.94|13732.94|13732.94|0
1643105180000|2022-01-25 10:06:20|13730.98|13730.98|13730.98|13730.98|13730.98|13730.98|13730.98|13730.98|0
1643105190000|2022-01-25 10:06:30|13733.11|13733.11|13733.11|13733.11|13733.11|13733.11|13733.11|13733.11|0
1643105200000|2022-01-25 10:06:40|13737.04|13737.04|13737.04|13737.04|13737.04|13737.04|13737.04|13737.04|0
1643105210000|2022-01-25 10:06:50|13735.08|13735.08|13735.5|13735.5|13735.5|13735.5|13735.08|13735.08|0
1643105230000|2022-01-25 10:07:10|13736.88|13736.88|13737.57|13737.57|13737.57|13737.57|13736.88|13736.88|0
1643105250000|2022-01-25 10:07:30|13741.5|13741.5|13741.5|13741.5|13741.5|13741.5|13741.5|13741.5|0
1643105260000|2022-01-25 10:07:40|13743.46|13743.46|13743.46|13743.46|13743.46|13743.46|13743.46|13743.46|0
1643105270000|2022-01-25 10:07:50|13744.85|13744.85|13745.54|13745.54|13745.54|13745.54|13744.85|13744.85|0
1643105280000|2022-01-25 10:08:00|13747.5|13747.5|13747.5|13747.5|13747.5|13747.5|13747.5|13747.5|0
1643105290000|2022-01-25 10:08:10|13746.81|13746.81|13746.81|13746.81|13746.81|13746.81|13746.81|13746.81|0
1643105300000|2022-01-25 10:08:20|13745.99|13745.99|13755.22|13755.22|13757.19|13757.19|13745.99|13745.99|0
1643105310000|2022-01-25 10:08:30|13753.97|13753.97|13753.97|13753.97|13753.97|13753.97|13753.97|13753.97|0
1643105320000|2022-01-25 10:08:40|13755.17|13755.17|13755.17|13755.17|13755.17|13755.17|13755.17|13755.17|0
1643105340000|2022-01-25 10:09:00|13755.86|13755.86|13755.17|13755.17|13755.86|13755.86|13755.17|13755.17|0
1643105370000|2022-01-25 10:09:30|13755.86|13755.86|13759.79|13759.79|13759.79|13759.79|13755.86|13755.86|0
1643105390000|2022-01-25 10:09:50|13755.86|13755.86|13751.93|13751.93|13755.86|13755.86|13751.93|13751.93|0
1643105410000|2022-01-25 10:10:10|13750.34|13750.34|13752.01|13752.01|13752.01|13752.01|13750.34|13750.34|0
1643105440000|2022-01-25 10:10:40|13752.7|13752.7|13752.7|13752.7|13752.7|13752.7|13752.7|13752.7|0
1643105450000|2022-01-25 10:10:50|13760.55|13760.55|13754.66|13754.66|13760.55|13760.55|13754.66|13754.66|0
1643105490000|2022-01-25 10:11:30|13755.07|13755.07|13755.07|13755.07|13755.07|13755.07|13755.07|13755.07|0
1643105500000|2022-01-25 10:11:40|13755.91|13755.91|13754.23|13754.23|13755.91|13755.91|13754.23|13754.23|0
1643105530000|2022-01-25 10:12:10|13756.2|13756.2|13756.2|13756.2|13756.2|13756.2|13756.2|13756.2|0
1643105540000|2022-01-25 10:12:20|13754.23|13754.23|13756.2|13756.2|13756.2|13756.2|13754.23|13754.23|0
1643105560000|2022-01-25 10:12:40|13755.51|13755.51|13755.51|13755.51|13755.51|13755.51|13755.51|13755.51|0
1643105580000|2022-01-25 10:13:00|13754.12|13754.12|13754.12|13754.12|13754.12|13754.12|13754.12|13754.12|0
1643105590000|2022-01-25 10:13:10|13754.81|13754.81|13755.51|13755.51|13755.51|13755.51|13754.81|13754.81|0
1643105610000|2022-01-25 10:13:30|13754.12|13754.12|13753.43|13753.43|13754.12|13754.12|13753.43|13753.43|0
1643105630000|2022-01-25 10:13:50|13752.74|13752.74|13746.85|13746.85|13752.74|13752.74|13746.85|13746.85|0
1643105680000|2022-01-25 10:14:40|13745.46|13745.46|13745.46|13745.46|13745.46|13745.46|13744.77|13744.77|0
1643105690000|2022-01-25 10:14:50|13747.14|13747.14|13747.14|13747.14|13747.14|13747.14|13747.14|13747.14|0
1643105720000|2022-01-25 10:15:20|13751.06|13751.06|13751.06|13751.06|13751.06|13751.06|13751.06|13751.06|0
1643105730000|2022-01-25 10:15:30|13753.14|13753.14|13751.75|13751.75|13753.14|13753.14|13751.75|13751.75|0
1643105750000|2022-01-25 10:15:50|13752.45|13752.45|13748.52|13748.52|13752.45|13752.45|13748.52|13748.52|0
1643105760000|2022-01-25 10:16:00|13747.83|13747.83|13747.83|13747.83|13747.83|13747.83|13747.83|13747.83|0
1643105770000|2022-01-25 10:16:10|13747.14|13747.14|13747.14|13747.14|13747.14|13747.14|13747.14|13747.14|0
1643105780000|2022-01-25 10:16:20|13747.55|13747.55|13747.55|13747.55|13747.55|13747.55|13747.55|13747.55|0
1643105790000|2022-01-25 10:16:30|13749.52|13749.52|13749.52|13749.52|13749.52|13749.52|13749.52|13749.52|0
1643105840000|2022-01-25 10:17:20|13753.44|13753.44|13751.48|13751.48|13753.44|13753.44|13751.48|13751.48|0
1643105850000|2022-01-25 10:17:30|13750.95|13750.95|13750.95|13750.95|13750.95|13750.95|13750.95|13750.95|0
1643105880000|2022-01-25 10:18:00|13748.98|13748.98|13748.98|13748.98|13748.98|13748.98|13748.98|13748.98|0
1643105890000|2022-01-25 10:18:10|13747.79|13747.79|13747.79|13747.79|13747.79|13747.79|13747.79|13747.79|0
1643105920000|2022-01-25 10:18:40|13747.09|13747.09|13745.71|13745.71|13747.09|13747.09|13745.71|13745.71|0
1643105940000|2022-01-25 10:19:00|13744.32|13744.32|13744.32|13744.32|13744.32|13744.32|13744.32|13744.32|0
1643105950000|2022-01-25 10:19:10|13748.25|13748.25|13748.25|13748.25|13748.25|13748.25|13748.25|13748.25|0
1643105970000|2022-01-25 10:19:30|13746.29|13746.29|13746.29|13746.29|13746.29|13746.29|13746.29|13746.29|0
1643106000000|2022-01-25 10:20:00|13746.71|13746.71|13746.71|13746.71|13746.71|13746.71|13746.71|13746.71|0
1643106020000|2022-01-25 10:20:20|13750.63|13750.63|13750.63|13750.63|13750.63|13750.63|13750.63|13750.63|0
1643106050000|2022-01-25 10:20:50|13752.02|13752.02|13747.4|13747.4|13752.02|13752.02|13747.4|13747.4|0
1643106060000|2022-01-25 10:21:00|13746.56|13746.56|13746.56|13746.56|13746.56|13746.56|13746.56|13746.56|0
1643106090000|2022-01-25 10:21:30|13747.25|13747.25|13747.25|13747.25|13747.25|13747.25|13745.29|13745.29|0
1643106130000|2022-01-25 10:22:10|13746.42|13746.42|13746.42|13746.42|13747.11|13747.11|13746.42|13746.42|0
1643106140000|2022-01-25 10:22:20|13750.34|13750.34|13750.34|13750.34|13750.34|13750.34|13750.34|13750.34|0
1643106150000|2022-01-25 10:22:30|13749.65|13749.65|13749.65|13749.65|13749.65|13749.65|13749.65|13749.65|0
1643106180000|2022-01-25 10:23:00|13750.91|13750.91|13750.91|13750.91|13750.91|13750.91|13750.91|13750.91|0
1643106190000|2022-01-25 10:23:10|13748.94|13748.94|13745.02|13745.02|13748.94|13748.94|13743.05|13743.05|0
1643106210000|2022-01-25 10:23:30|13745.71|13745.71|13745.71|13745.71|13746.4|13746.4|13745.71|13745.71|0
1643106250000|2022-01-25 10:24:10|13743.75|13743.75|13735.89|13735.89|13743.75|13743.75|13735.89|13735.89|0
1643106260000|2022-01-25 10:24:20|13736.59|13736.59|13736.05|13736.05|13736.59|13736.59|13736.05|13736.05|0
1643106270000|2022-01-25 10:24:30|13734.09|13734.09|13734.09|13734.09|13734.09|13734.09|13734.09|13734.09|0
1643106320000|2022-01-25 10:25:20|13726.24|13726.24|13724.27|13724.27|13726.24|13726.24|13724.27|13724.27|0
1643106330000|2022-01-25 10:25:30|13726.35|13726.35|13733.16|13733.16|13733.16|13733.16|13726.35|13726.35|0
1643106340000|2022-01-25 10:25:40|13732.47|13732.47|13732.47|13732.47|13732.47|13732.47|13732.47|13732.47|0
1643106420000|2022-01-25 10:27:00|13731.77|13731.77|13731.77|13731.77|13731.77|13731.77|13731.77|13731.77|0
1643106440000|2022-01-25 10:27:20|13729.01|13729.01|13729.01|13729.01|13729.01|13729.01|13729.01|13729.01|0
1643106480000|2022-01-25 10:28:00|13730.97|13730.97|13732.93|13732.93|13732.93|13732.93|13729.01|13729.01|0
1643106500000|2022-01-25 10:28:20|13730.8|13730.8|13728.84|13728.84|13730.8|13730.8|13728.84|13728.84|0
1643106530000|2022-01-25 10:28:50|13728.3|13728.3|13729.9|13729.9|13729.9|13729.9|13728.3|13728.3|0
1643106540000|2022-01-25 10:29:00|13731.98|13731.98|13737.87|13737.87|13737.87|13737.87|13731.98|13731.98|0
1643106600000|2022-01-25 10:30:00|13739.47|13739.47|13739.47|13739.47|13739.47|13739.47|13739.47|13739.47|0
1643106650000|2022-01-25 10:30:50|13738.08|13738.08|13740.16|13740.16|13740.16|13740.16|13738.08|13738.08|0
1643106660000|2022-01-25 10:31:00|13744.09|13744.09|13744.09|13744.09|13744.09|13744.09|13744.09|13744.09|0
1643106670000|2022-01-25 10:31:10|13740.16|13740.16|13734.27|13734.27|13740.16|13740.16|13734.27|13734.27|0
1643106680000|2022-01-25 10:31:20|13732.89|13732.89|13730.97|13730.97|13732.89|13732.89|13729.9|13729.9|0
1643106740000|2022-01-25 10:32:20|13731.66|13731.66|13731.66|13731.66|13731.66|13731.66|13731.66|13731.66|0
1643106760000|2022-01-25 10:32:40|13733.62|13733.62|13731.66|13731.66|13733.62|13733.62|13731.66|13731.66|0
1643106770000|2022-01-25 10:32:50|13732.48|13732.48|13732.48|13732.48|13732.48|13732.48|13732.48|13732.48|0
1643106810000|2022-01-25 10:33:30|13733.31|13733.31|13733.31|13733.31|13733.31|13733.31|13733.31|13733.31|0
1643106830000|2022-01-25 10:33:50|13735.28|13735.28|13733.31|13733.31|13735.28|13735.28|13733.31|13733.31|0
1643106870000|2022-01-25 10:34:30|13731.35|13731.35|13731.35|13731.35|13731.35|13731.35|13731.35|13731.35|0
1643106880000|2022-01-25 10:34:40|13730.53|13730.53|13730.53|13730.53|13730.53|13730.53|13730.53|13730.53|0
1643106910000|2022-01-25 10:35:10|13729.47|13729.47|13726.41|13726.41|13729.47|13729.47|13724.34|13724.34|0
1643106920000|2022-01-25 10:35:20|13726|13726|13721.85|13721.85|13726.47|13726.47|13721.85|13721.85|0
1643106930000|2022-01-25 10:35:30|13719.89|13719.89|13719.89|13719.89|13719.89|13719.89|13719.89|13719.89|0
1643106970000|2022-01-25 10:36:10|13717.81|13717.81|13717.12|13717.12|13717.81|13717.81|13717.12|13717.12|0
1643107000000|2022-01-25 10:36:40|13715.92|13715.92|13715.92|13715.92|13715.92|13715.92|13715.92|13715.92|0
1643107010000|2022-01-25 10:36:50|13715.5|13715.5|13713.47|13713.47|13715.5|13715.5|13713.47|13713.47|0
1643107020000|2022-01-25 10:37:00|13712.08|13712.08|13710.12|13710.12|13712.08|13712.08|13710.12|13710.12|0
1643107030000|2022-01-25 10:37:10|13705.5|13705.5|13703.43|13703.43|13705.5|13705.5|13703.43|13703.43|0
1643107040000|2022-01-25 10:37:20|13703.84|13703.84|13703.84|13703.84|13703.84|13703.84|13703.84|13703.84|0
1643107070000|2022-01-25 10:37:50|13701.87|13701.87|13697.33|13697.33|13701.87|13701.87|13697.33|13697.33|0
1643107080000|2022-01-25 10:38:00|13695.25|13695.25|13695.25|13695.25|13695.25|13695.25|13695.25|13695.25|0
1643107090000|2022-01-25 10:38:10|13692.58|13692.58|13692.58|13692.58|13692.58|13692.58|13692.58|13692.58|0
1643107100000|2022-01-25 10:38:20|13693.28|13693.28|13693.28|13693.28|13693.28|13693.28|13693.28|13693.28|0
1643107120000|2022-01-25 10:38:40|13691.31|13691.31|13685.42|13685.42|13691.31|13691.31|13685.42|13685.42|0
1643107130000|2022-01-25 10:38:50|13681.5|13681.5|13689.46|13689.46|13691.43|13691.43|13681.5|13681.5|0
1643107140000|2022-01-25 10:39:00|13688.27|13688.27|13685.61|13685.61|13688.27|13688.27|13685.61|13685.61|0
1643107230000|2022-01-25 10:40:30|13687|13687|13687|13687|13687|13687|13687|13687|0
1643107250000|2022-01-25 10:40:50|13686.3|13686.3|13687|13687|13687|13687|13686.3|13686.3|0
1643107290000|2022-01-25 10:41:30|13689.39|13689.39|13689.39|13689.39|13689.39|13689.39|13689.39|13689.39|0
1643107300000|2022-01-25 10:41:40|13690.59|13690.59|13694.92|13694.92|13696.48|13696.48|13690.59|13690.59|0
1643107340000|2022-01-25 10:42:20|13693.73|13693.73|13696.39|13696.39|13696.39|13696.39|13693.73|13693.73|0
1643107350000|2022-01-25 10:42:30|13695.7|13695.7|13695.01|13695.01|13695.7|13695.7|13695.01|13695.01|0
1643107370000|2022-01-25 10:42:50|13691.08|13691.08|13691.08|13691.08|13691.08|13691.08|13691.08|13691.08|0
1643107440000|2022-01-25 10:44:00|13692.33|13692.33|13694.15|13694.15|13696.26|13696.26|13692.33|13692.33|0
1643107450000|2022-01-25 10:44:10|13695.75|13695.75|13695.75|13695.75|13695.75|13695.75|13695.75|13695.75|0
1643107460000|2022-01-25 10:44:20|13698.34|13698.34|13698.34|13698.34|13698.34|13698.34|13698.34|13698.34|0
1643107470000|2022-01-25 10:44:30|13699.56|13699.56|13699.56|13699.56|13699.56|13699.56|13699.56|13699.56|0
1643107480000|2022-01-25 10:44:40|13699.98|13699.98|13699.98|13699.98|13699.98|13699.98|13699.98|13699.98|0
1643107500000|2022-01-25 10:45:00|13698.02|13698.02|13691.2|13691.2|13698.02|13698.02|13691.2|13691.2|0
1643107520000|2022-01-25 10:45:20|13691.89|13691.89|13691.89|13691.89|13691.89|13691.89|13691.89|13691.89|0
1643107530000|2022-01-25 10:45:30|13693.11|13693.11|13694.31|13694.31|13695.51|13695.51|13693.11|13693.11|0
1643107580000|2022-01-25 10:46:20|13693.25|13693.25|13693.25|13693.25|13693.25|13693.25|13693.25|13693.25|0
1643107600000|2022-01-25 10:46:40|13692.41|13692.41|13692.41|13692.41|13692.41|13692.41|13692.41|13692.41|0
1643107620000|2022-01-25 10:47:00|13691.02|13691.02|13688.95|13688.95|13691.02|13691.02|13688.95|13688.95|0
1643107640000|2022-01-25 10:47:20|13685.02|13685.02|13681.1|13681.1|13685.02|13685.02|13681.1|13681.1|0
1643107660000|2022-01-25 10:47:40|13679.13|13679.13|13679.13|13679.13|13679.13|13679.13|13679.13|13679.13|0
1643107680000|2022-01-25 10:48:00|13681.1|13681.1|13681.9|13681.9|13681.9|13681.9|13679.13|13679.13|0
1643107690000|2022-01-25 10:48:10|13683.29|13683.29|13683.29|13683.29|13683.29|13683.29|13683.29|13683.29|0
1643107710000|2022-01-25 10:48:30|13681.21|13681.21|13680.52|13680.52|13681.21|13681.21|13680.52|13680.52|0
1643107740000|2022-01-25 10:49:00|13678.55|13678.55|13680.52|13680.52|13680.52|13680.52|13678.55|13678.55|0
1643107770000|2022-01-25 10:49:30|13682.48|13682.48|13676.59|13676.59|13682.48|13682.48|13676.59|13676.59|0
1643107810000|2022-01-25 10:50:10|13677.98|13677.98|13677.98|13677.98|13677.98|13677.98|13677.98|13677.98|0
1643107830000|2022-01-25 10:50:30|13674.05|13674.05|13668.16|13668.16|13674.05|13674.05|13668.16|13668.16|0
1643107890000|2022-01-25 10:51:30|13666.2|13666.2|13662.27|13662.27|13666.2|13666.2|13662.27|13662.27|0
1643107900000|2022-01-25 10:51:40|13663.09|13663.09|13661.13|13661.13|13663.09|13663.09|13661.13|13661.13|0
1643107930000|2022-01-25 10:52:10|13659.16|13659.16|13659.16|13659.16|13659.16|13659.16|13659.16|13659.16|0
1643107940000|2022-01-25 10:52:20|13658.47|13658.47|13658.47|13658.47|13658.47|13658.47|13658.47|13658.47|0
1643107970000|2022-01-25 10:52:50|13664.36|13664.36|13663.67|13663.67|13664.36|13664.36|13663.67|13663.67|0
1643107980000|2022-01-25 10:53:00|13664.08|13664.08|13666.04|13666.04|13666.04|13666.04|13664.08|13664.08|0
1643107990000|2022-01-25 10:53:10|13666.46|13666.46|13666.46|13666.46|13666.46|13666.46|13666.46|13666.46|0
1643108010000|2022-01-25 10:53:30|13667.84|13667.84|13667.84|13667.84|13667.84|13667.84|13667.84|13667.84|0
1643108020000|2022-01-25 10:53:40|13669.04|13669.04|13670.24|13670.24|13670.24|13670.24|13669.04|13669.04|0
1643108040000|2022-01-25 10:54:00|13670.93|13670.93|13670.93|13670.93|13670.93|13670.93|13670.93|13670.93|0
1643108060000|2022-01-25 10:54:20|13670.24|13670.24|13670.24|13670.24|13670.24|13670.24|13670.24|13670.24|0
1643108080000|2022-01-25 10:54:40|13668.85|13668.85|13668.16|13668.16|13669.54|13669.54|13668.16|13668.16|0
1643108100000|2022-01-25 10:55:00|13674.05|13674.05|13662.27|13662.27|13674.05|13674.05|13662.27|13662.27|0
1643108160000|2022-01-25 10:56:00|13660.31|13660.31|13660.31|13660.31|13660.31|13660.31|13660.31|13660.31|0
1643108170000|2022-01-25 10:56:10|13661.12|13661.12|13659.53|13659.53|13661.12|13661.12|13659.53|13659.53|0
1643108200000|2022-01-25 10:56:40|13661.6|13661.6|13663.56|13663.56|13667.49|13667.49|13661.6|13661.6|0
1643108210000|2022-01-25 10:56:50|13665.53|13665.53|13665.53|13665.53|13665.53|13665.53|13665.53|13665.53|0
1643108240000|2022-01-25 10:57:20|13666.06|13666.06|13666.06|13666.06|13666.06|13666.06|13666.06|13666.06|0
1643108280000|2022-01-25 10:58:00|13669.99|13669.99|13669.99|13669.99|13669.99|13669.99|13669.99|13669.99|0
1643108300000|2022-01-25 10:58:20|13669.17|13669.17|13669.17|13669.17|13669.17|13669.17|13669.17|13669.17|0
1643108320000|2022-01-25 10:58:40|13667.79|13667.79|13667.79|13667.79|13667.79|13667.79|13667.79|13667.79|0
1643108330000|2022-01-25 10:58:50|13677.6|13677.6|13676.38|13676.38|13677.6|13677.6|13676.38|13676.38|0
1643108340000|2022-01-25 10:59:00|13674.41|13674.41|13673.83|13673.83|13674.41|13674.41|13672.45|13672.45|0
1643108350000|2022-01-25 10:59:10|13674.37|13674.37|13674.37|13674.37|13674.37|13674.37|13674.37|13674.37|0
1643108380000|2022-01-25 10:59:40|13672.29|13672.29|13672.29|13672.29|13672.29|13672.29|13672.29|13672.29|0
1643108390000|2022-01-25 10:59:50|13678.18|13678.18|13678.18|13678.18|13678.18|13678.18|13678.18|13678.18|0
1643108400000|2022-01-25 11:00:00|13674.25|13674.25|13676.22|13676.22|13676.22|13676.22|13672.29|13672.29|0
1643108420000|2022-01-25 11:00:20|13672.29|13672.29|13670.21|13670.21|13672.29|13672.29|13669.52|13669.52|0
1643108450000|2022-01-25 11:00:50|13668.25|13668.25|13668.25|13668.25|13668.25|13668.25|13668.25|13668.25|0
1643108460000|2022-01-25 11:01:00|13666.29|13666.29|13664.39|13664.39|13666.29|13666.29|13664.39|13664.39|0
1643108480000|2022-01-25 11:01:20|13666.35|13666.35|13666.35|13666.35|13666.35|13666.35|13666.35|13666.35|0
1643108490000|2022-01-25 11:01:30|13670.28|13670.28|13672.24|13672.24|13672.24|13672.24|13670.28|13670.28|0
1643108520000|2022-01-25 11:02:00|13676.16|13676.16|13672.24|13672.24|13676.16|13676.16|13672.24|13672.24|0
1643108530000|2022-01-25 11:02:10|13673.62|13673.62|13674.6|13674.6|13675.01|13675.01|13673.62|13673.62|0
1643108540000|2022-01-25 11:02:20|13675.98|13675.98|13675.98|13675.98|13675.98|13675.98|13675.98|13675.98|0
1643108550000|2022-01-25 11:02:30|13677.95|13677.95|13677.95|13677.95|13677.95|13677.95|13677.95|13677.95|0
1643108570000|2022-01-25 11:02:50|13675.98|13675.98|13675.98|13675.98|13675.98|13675.98|13675.98|13675.98|0
1643108580000|2022-01-25 11:03:00|13683.84|13683.84|13679.91|13679.91|13683.84|13683.84|13679.91|13679.91|0
1643108620000|2022-01-25 11:03:40|13680.6|13680.6|13680.6|13680.6|13680.6|13680.6|13680.6|13680.6|0
1643108630000|2022-01-25 11:03:50|13686.49|13686.49|13686.9|13686.9|13686.9|13686.9|13686.49|13686.49|0
1643108650000|2022-01-25 11:04:10|13688.28|13688.28|13688.28|13688.28|13688.28|13688.28|13688.28|13688.28|0
1643108660000|2022-01-25 11:04:20|13688.98|13688.98|13688.98|13688.98|13688.98|13688.98|13688.98|13688.98|0
1643108690000|2022-01-25 11:04:50|13690.57|13690.57|13689.51|13689.51|13690.57|13690.57|13689.51|13689.51|0
1643108710000|2022-01-25 11:05:10|13683.62|13683.62|13682.24|13682.24|13683.62|13683.62|13682.24|13682.24|0
1643108760000|2022-01-25 11:06:00|13686.16|13686.16|13686.16|13686.16|13686.16|13686.16|13686.16|13686.16|0
1643108780000|2022-01-25 11:06:20|13682.24|13682.24|13683.16|13683.16|13683.16|13683.16|13680.27|13680.27|0
1643108790000|2022-01-25 11:06:30|13685.12|13685.12|13683.16|13683.16|13687.09|13687.09|13683.16|13683.16|0
1643108830000|2022-01-25 11:07:10|13681.96|13681.96|13681.96|13681.96|13681.96|13681.96|13681.96|13681.96|0
1643108840000|2022-01-25 11:07:20|13681.27|13681.27|13681.27|13681.27|13681.27|13681.27|13681.27|13681.27|0
1643108850000|2022-01-25 11:07:30|13681.96|13681.96|13681.96|13681.96|13681.96|13681.96|13681.96|13681.96|0
1643108870000|2022-01-25 11:07:50|13680.58|13680.58|13680.58|13680.58|13680.58|13680.58|13680.58|13680.58|0
1643108880000|2022-01-25 11:08:00|13684.5|13684.5|13679.88|13679.88|13684.5|13684.5|13679.88|13679.88|0
1643108900000|2022-01-25 11:08:20|13677.92|13677.92|13672.03|13672.03|13677.92|13677.92|13672.03|13672.03|0
1643108910000|2022-01-25 11:08:30|13671.34|13671.34|13668.15|13668.15|13671.34|13671.34|13668.15|13668.15|0
1643108920000|2022-01-25 11:08:40|13667.62|13667.62|13667.62|13667.62|13667.62|13667.62|13667.62|13667.62|0
1643108930000|2022-01-25 11:08:50|13666.93|13666.93|13666.24|13666.24|13666.93|13666.93|13666.24|13666.24|0
1643108940000|2022-01-25 11:09:00|13670.16|13670.16|13671.55|13671.55|13671.55|13671.55|13670.16|13670.16|0
1643108960000|2022-01-25 11:09:20|13673.51|13673.51|13674.2|13674.2|13674.2|13674.2|13673.51|13673.51|0
1643108970000|2022-01-25 11:09:30|13674.61|13674.61|13674.61|13674.61|13674.61|13674.61|13674.61|13674.61|0
1643108980000|2022-01-25 11:09:40|13675.14|13675.14|13678.6|13678.6|13678.6|13678.6|13675.14|13675.14|0
1643109050000|2022-01-25 11:10:50|13679.44|13679.44|13679.44|13679.44|13679.44|13679.44|13679.44|13679.44|0
1643109060000|2022-01-25 11:11:00|13680.28|13680.28|13680.28|13680.28|13680.28|13680.28|13680.28|13680.28|0
1643109090000|2022-01-25 11:11:30|13682.24|13682.24|13682.24|13682.24|13682.24|13682.24|13682.24|13682.24|0
1643109100000|2022-01-25 11:11:40|13678.31|13678.31|13672.42|13672.42|13678.31|13678.31|13672.42|13672.42|0
1643109110000|2022-01-25 11:11:50|13674.39|13674.39|13674.39|13674.39|13674.39|13674.39|13674.39|13674.39|0
1643109130000|2022-01-25 11:12:10|13676.35|13676.35|13672.42|13672.42|13676.35|13676.35|13672.42|13672.42|0
1643109240000|2022-01-25 11:14:00|13682.24|13682.24|13679.89|13679.89|13682.24|13682.24|13677.93|13677.93|0
1643109280000|2022-01-25 11:14:40|13680.58|13680.58|13680.58|13680.58|13680.58|13680.58|13680.58|13680.58|0
1643109290000|2022-01-25 11:14:50|13682.54|13682.54|13680.69|13680.69|13682.54|13682.54|13678.62|13678.62|0
1643109300000|2022-01-25 11:15:00|13681.39|13681.39|13681.39|13681.39|13681.39|13681.39|13681.39|13681.39|0
1643109310000|2022-01-25 11:15:10|13681.92|13681.92|13682.74|13682.74|13682.74|13682.74|13681.92|13681.92|0
1643109350000|2022-01-25 11:15:50|13684.7|13684.7|13684.7|13684.7|13684.7|13684.7|13684.7|13684.7|0
1643109390000|2022-01-25 11:16:30|13685.92|13685.92|13685.92|13685.92|13685.92|13685.92|13685.92|13685.92|0
1643109400000|2022-01-25 11:16:40|13684.86|13684.86|13684.86|13684.86|13684.86|13684.86|13684.86|13684.86|0
1643109420000|2022-01-25 11:17:00|13684.04|13684.04|13684.86|13684.86|13684.86|13684.86|13684.04|13684.04|0
1643109470000|2022-01-25 11:17:50|13683.47|13683.47|13680.7|13680.7|13683.47|13683.47|13680.7|13680.7|0
1643109480000|2022-01-25 11:18:00|13684.63|13684.63|13678.74|13678.74|13684.63|13684.63|13678.74|13678.74|0
1643109490000|2022-01-25 11:18:10|13680.82|13680.82|13680.82|13680.82|13680.82|13680.82|13680.82|13680.82|0
1643109500000|2022-01-25 11:18:20|13680.13|13680.13|13680.13|13680.13|13680.13|13680.13|13680.13|13680.13|0
1643109510000|2022-01-25 11:18:30|13680.53|13680.53|13680.53|13680.53|13680.53|13680.53|13680.53|13680.53|0
1643109560000|2022-01-25 11:19:20|13679.15|13679.15|13679.16|13679.16|13683.09|13683.09|13678.63|13678.63|0
1643109570000|2022-01-25 11:19:30|13683.09|13683.09|13679.16|13679.16|13683.09|13683.09|13679.16|13679.16|0
1643109590000|2022-01-25 11:19:50|13683.09|13683.09|13683.09|13683.09|13683.09|13683.09|13683.09|13683.09|0
1643109600000|2022-01-25 11:20:00|13682.39|13682.39|13681.01|13681.01|13682.39|13682.39|13681.01|13681.01|0
1643109610000|2022-01-25 11:20:10|13686.9|13686.9|13686.9|13686.9|13686.9|13686.9|13686.9|13686.9|0
1643109620000|2022-01-25 11:20:20|13682.97|13682.97|13682.97|13682.97|13686.9|13686.9|13682.97|13682.97|0
1643109630000|2022-01-25 11:20:30|13682.28|13682.28|13682.28|13682.28|13682.28|13682.28|13682.28|13682.28|0
1643109640000|2022-01-25 11:20:40|13688.17|13688.17|13686.25|13686.25|13688.17|13688.17|13686.25|13686.25|0
1643109660000|2022-01-25 11:21:00|13688.22|13688.22|13688.22|13688.22|13688.22|13688.22|13688.22|13688.22|0
1643109670000|2022-01-25 11:21:10|13692.14|13692.14|13694.22|13694.22|13694.22|13694.22|13692.14|13692.14|0
1643109680000|2022-01-25 11:21:20|13692.55|13692.55|13692.55|13692.55|13692.55|13692.55|13692.55|13692.55|0
1643109690000|2022-01-25 11:21:30|13694.51|13694.51|13694.51|13694.51|13694.51|13694.51|13694.51|13694.51|0
1643109750000|2022-01-25 11:22:30|13688.62|13688.62|13688.62|13688.62|13688.62|13688.62|13688.62|13688.62|0
1643109780000|2022-01-25 11:23:00|13694.51|13694.51|13694.51|13694.51|13694.51|13694.51|13694.51|13694.51|0
1643109800000|2022-01-25 11:23:20|13695.04|13695.04|13695.04|13695.04|13695.04|13695.04|13695.04|13695.04|0
1643109830000|2022-01-25 11:23:50|13697.01|13697.01|13694.24|13694.24|13697.01|13697.01|13694.24|13694.24|0
1643109860000|2022-01-25 11:24:20|13698.16|13698.16|13698.16|13698.16|13698.16|13698.16|13698.16|13698.16|0
1643109880000|2022-01-25 11:24:40|13696.2|13696.2|13696.2|13696.2|13696.2|13696.2|13696.2|13696.2|0
1643109930000|2022-01-25 11:25:30|13698.16|13698.16|13696.2|13696.2|13700.13|13700.13|13696.2|13696.2|0
1643110000000|2022-01-25 11:26:40|13702.09|13702.09|13702.09|13702.09|13702.09|13702.09|13702.09|13702.09|0
1643110030000|2022-01-25 11:27:10|13704.05|13704.05|13704.05|13704.05|13704.05|13704.05|13704.05|13704.05|0
1643110050000|2022-01-25 11:27:30|13702.67|13702.67|13691.36|13691.36|13702.67|13702.67|13690.66|13690.66|0
1643110080000|2022-01-25 11:28:00|13690.66|13690.66|13690.66|13690.66|13690.66|13690.66|13690.66|13690.66|0
1643110100000|2022-01-25 11:28:20|13691.36|13691.36|13691.36|13691.36|13691.36|13691.36|13691.36|13691.36|0
1643110110000|2022-01-25 11:28:30|13689.39|13689.39|13689.39|13689.39|13689.39|13689.39|13689.39|13689.39|0
1643110130000|2022-01-25 11:28:50|13688.7|13688.7|13688.01|13688.01|13688.7|13688.7|13688.01|13688.01|0
1643110140000|2022-01-25 11:29:00|13689.97|13689.97|13691.24|13691.24|13691.24|13691.24|13687.32|13687.32|0
1643110160000|2022-01-25 11:29:20|13690.55|13690.55|13689.86|13689.86|13690.55|13690.55|13689.86|13689.86|0
1643110180000|2022-01-25 11:29:40|13687.9|13687.9|13687.9|13687.9|13687.9|13687.9|13687.9|13687.9|0
1643110190000|2022-01-25 11:29:50|13682.01|13682.01|13682.01|13682.01|13682.01|13682.01|13682.01|13682.01|0
1643110200000|2022-01-25 11:30:00|13680.94|13680.94|13680.94|13680.94|13680.94|13680.94|13680.94|13680.94|0
1643110210000|2022-01-25 11:30:10|13682.9|13682.9|13680.53|13680.53|13682.9|13682.9|13680.53|13680.53|0
1643110260000|2022-01-25 11:31:00|13683.99|13683.99|13682.61|13682.61|13683.99|13683.99|13682.61|13682.61|0
1643110270000|2022-01-25 11:31:10|13681.22|13681.22|13679.26|13679.26|13681.22|13681.22|13679.26|13679.26|0
1643110280000|2022-01-25 11:31:20|13678.57|13678.57|13680.53|13680.53|13680.53|13680.53|13678.57|13678.57|0
1643110290000|2022-01-25 11:31:30|13679.33|13679.33|13673.24|13673.24|13679.33|13679.33|13673.24|13673.24|0
1643110300000|2022-01-25 11:31:40|13672.41|13672.41|13672.41|13672.41|13672.41|13672.41|13672.41|13672.41|0
1643110310000|2022-01-25 11:31:50|13672|13672|13669.39|13669.39|13672|13672|13669.39|13669.39|0
1643110330000|2022-01-25 11:32:10|13668.98|13668.98|13668.98|13668.98|13668.98|13668.98|13668.98|13668.98|0
1643110340000|2022-01-25 11:32:20|13670.37|13670.37|13670.37|13670.37|13670.37|13670.37|13670.37|13670.37|0
1643110370000|2022-01-25 11:32:50|13671.06|13671.06|13671.75|13671.75|13671.75|13671.75|13669.67|13669.67|0
1643110380000|2022-01-25 11:33:00|13672.82|13672.82|13672.82|13672.82|13672.82|13672.82|13672.82|13672.82|0
1643110390000|2022-01-25 11:33:10|13671.43|13671.43|13671.84|13671.84|13671.84|13671.84|13671.43|13671.43|0
1643110440000|2022-01-25 11:34:00|13671.31|13671.31|13671.31|13671.31|13671.31|13671.31|13671.31|13671.31|0
1643110460000|2022-01-25 11:34:20|13670.89|13670.89|13660.54|13660.54|13670.89|13670.89|13659.32|13659.32|0
1643110510000|2022-01-25 11:35:10|13659.16|13659.16|13659.16|13659.16|13659.16|13659.16|13659.16|13659.16|0
1643110530000|2022-01-25 11:35:30|13661.12|13661.12|13659.16|13659.16|13661.12|13661.12|13659.16|13659.16|0
1643110560000|2022-01-25 11:36:00|13661.23|13661.23|13661.23|13661.23|13661.23|13661.23|13661.23|13661.23|0
1643110570000|2022-01-25 11:36:10|13667.12|13667.12|13667.12|13667.12|13667.82|13667.82|13667.12|13667.12|0
1643110640000|2022-01-25 11:37:20|13672.43|13672.43|13672.43|13672.43|13672.43|13672.43|13672.43|13672.43|0
1643110660000|2022-01-25 11:37:40|13670.47|13670.47|13669.78|13669.78|13671.16|13671.16|13669.78|13669.78|0
1643110700000|2022-01-25 11:38:20|13670.47|13670.47|13670.47|13670.47|13670.47|13670.47|13670.47|13670.47|0
1643110720000|2022-01-25 11:38:40|13671|13671|13665.69|13665.69|13671|13671|13665.69|13665.69|0
1643110740000|2022-01-25 11:39:00|13667.66|13667.66|13667.66|13667.66|13667.66|13667.66|13667.66|13667.66|0
1643110780000|2022-01-25 11:39:40|13666.96|13666.96|13666.27|13666.27|13666.96|13666.96|13666.27|13666.27|0
1643110830000|2022-01-25 11:40:30|13664.31|13664.31|13661.65|13661.65|13664.31|13664.31|13661.65|13661.65|0
1643110840000|2022-01-25 11:40:40|13662.06|13662.06|13660.86|13660.86|13662.06|13662.06|13660.86|13660.86|0
1643110850000|2022-01-25 11:40:50|13659.67|13659.67|13659.67|13659.67|13659.67|13659.67|13659.67|13659.67|0
1643110870000|2022-01-25 11:41:10|13657.7|13657.7|13657.7|13657.7|13657.7|13657.7|13657.7|13657.7|0
1643110880000|2022-01-25 11:41:20|13657.29|13657.29|13656.87|13656.87|13657.29|13657.29|13656.87|13656.87|0
1643110910000|2022-01-25 11:41:50|13654.9|13654.9|13654.9|13654.9|13654.9|13654.9|13654.9|13654.9|0
1643110930000|2022-01-25 11:42:10|13654.21|13654.21|13654.21|13654.21|13654.21|13654.21|13654.21|13654.21|0
1643110940000|2022-01-25 11:42:20|13653.4|13653.4|13653.4|13653.4|13653.4|13653.4|13653.4|13653.4|0
1643110960000|2022-01-25 11:42:40|13654.09|13654.09|13654.09|13654.09|13654.09|13654.09|13654.09|13654.09|0
1643110990000|2022-01-25 11:43:10|13653.55|13653.55|13641.16|13641.16|13653.55|13653.55|13641.16|13641.16|0
1643111000000|2022-01-25 11:43:20|13639.93|13639.93|13636.63|13636.63|13639.93|13639.93|13636.63|13636.63|0
1643111010000|2022-01-25 11:43:30|13634.55|13634.55|13637.41|13637.41|13637.41|13637.41|13632.42|13632.42|0
1643111030000|2022-01-25 11:43:50|13638.8|13638.8|13639.22|13639.22|13639.22|13639.22|13638.8|13638.8|0
1643111040000|2022-01-25 11:44:00|13639.63|13639.63|13639.63|13639.63|13639.63|13639.63|13639.63|13639.63|0
1643111070000|2022-01-25 11:44:30|13640.05|13640.05|13640.05|13640.05|13640.05|13640.05|13640.05|13640.05|0
1643111080000|2022-01-25 11:44:40|13638.67|13638.67|13638.67|13638.67|13638.67|13638.67|13638.67|13638.67|0
1643111090000|2022-01-25 11:44:50|13637.47|13637.47|13637.47|13637.47|13637.47|13637.47|13637.47|13637.47|0
1643111110000|2022-01-25 11:45:10|13638|13638|13639.39|13639.39|13639.39|13639.39|13638|13638|0
1643111140000|2022-01-25 11:45:40|13640.77|13640.77|13640.77|13640.77|13640.77|13640.77|13640.77|13640.77|0
1643111150000|2022-01-25 11:45:50|13641.18|13641.18|13641.18|13641.18|13641.18|13641.18|13641.18|13641.18|0
1643111160000|2022-01-25 11:46:00|13637.25|13637.25|13637.25|13637.25|13637.25|13637.25|13637.25|13637.25|0
1643111180000|2022-01-25 11:46:20|13638.32|13638.32|13638.32|13638.32|13638.32|13638.32|13638.32|13638.32|0
1643111210000|2022-01-25 11:46:50|13637.63|13637.63|13637.63|13637.63|13637.63|13637.63|13637.63|13637.63|0
1643111230000|2022-01-25 11:47:10|13640.02|13640.02|13640.02|13640.02|13640.02|13640.02|13640.02|13640.02|0
1643111300000|2022-01-25 11:48:20|13638.06|13638.06|13633.44|13633.44|13638.06|13638.06|13633.44|13633.44|0
1643111310000|2022-01-25 11:48:30|13634.13|13634.13|13634.13|13634.13|13634.13|13634.13|13634.13|13634.13|0
1643111330000|2022-01-25 11:48:50|13632.06|13632.06|13635.29|13635.29|13635.29|13635.29|13631.37|13631.37|0
1643111340000|2022-01-25 11:49:00|13634.6|13634.6|13632.52|13632.52|13634.6|13634.6|13632.52|13632.52|0
1643111400000|2022-01-25 11:50:00|13633.22|13633.22|13633.22|13633.22|13633.22|13633.22|13633.22|13633.22|0
1643111440000|2022-01-25 11:50:40|13632.52|13632.52|13632.52|13632.52|13632.52|13632.52|13632.52|13632.52|0
1643111460000|2022-01-25 11:51:00|13632.93|13632.93|13632.93|13632.93|13632.93|13632.93|13632.93|13632.93|0
1643111500000|2022-01-25 11:51:40|13635.01|13635.01|13632.93|13632.93|13635.01|13635.01|13632.93|13632.93|0
1643111530000|2022-01-25 11:52:10|13630.97|13630.97|13630.97|13630.97|13630.97|13630.97|13630.97|13630.97|0
1643111580000|2022-01-25 11:53:00|13629.01|13629.01|13629.93|13629.93|13631.66|13631.66|13629.01|13629.01|0
1643111590000|2022-01-25 11:53:10|13627.97|13627.97|13626|13626|13627.97|13627.97|13626|13626|0
1643111600000|2022-01-25 11:53:20|13625.31|13625.31|13623.93|13623.93|13625.31|13625.31|13623.93|13623.93|0
1643111640000|2022-01-25 11:54:00|13623.09|13623.09|13623.09|13623.09|13623.09|13623.09|13623.09|13623.09|0
1643111650000|2022-01-25 11:54:10|13625.05|13625.05|13625.05|13625.05|13625.05|13625.05|13625.05|13625.05|0
1643111690000|2022-01-25 11:54:50|13623.67|13623.67|13626.33|13626.33|13628.29|13628.29|13623.67|13623.67|0
1643111700000|2022-01-25 11:55:00|13625.13|13625.13|13625.13|13625.13|13625.13|13625.13|13625.13|13625.13|0
1643111710000|2022-01-25 11:55:10|13623.74|13623.74|13621.13|13621.13|13623.74|13623.74|13621.13|13621.13|0
1643111720000|2022-01-25 11:55:20|13620.44|13620.44|13620.44|13620.44|13620.44|13620.44|13620.44|13620.44|0
1643111730000|2022-01-25 11:55:30|13619.75|13619.75|13616.47|13616.47|13619.75|13619.75|13616.47|13616.47|0
1643111760000|2022-01-25 11:56:00|13614.43|13614.43|13614.43|13614.43|13614.43|13614.43|13614.43|13614.43|0
1643111800000|2022-01-25 11:56:40|13615.13|13615.13|13615.64|13615.64|13616.63|13616.63|13614.25|13614.25|0
1643111810000|2022-01-25 11:56:50|13616.7|13616.7|13621.57|13621.57|13622.72|13622.72|13616.7|13616.7|0
1643111830000|2022-01-25 11:57:10|13622.1|13622.1|13622.1|13622.1|13622.1|13622.1|13622.1|13622.1|0
1643111880000|2022-01-25 11:58:00|13625.56|13625.56|13624.87|13624.87|13625.56|13625.56|13624.87|13624.87|0
1643111920000|2022-01-25 11:58:40|13628.8|13628.8|13628.8|13628.8|13628.8|13628.8|13628.8|13628.8|0
1643111950000|2022-01-25 11:59:10|13629.61|13629.61|13629.61|13629.61|13629.61|13629.61|13629.61|13629.61|0
1643111960000|2022-01-25 11:59:20|13621.76|13621.76|13621.76|13621.76|13621.76|13621.76|13621.76|13621.76|0
1643111970000|2022-01-25 11:59:30|13623.72|13623.72|13621.76|13621.76|13623.72|13623.72|13621.76|13621.76|0
1643111980000|2022-01-25 11:59:40|13622.45|13622.45|13622.45|13622.45|13622.45|13622.45|13622.45|13622.45|0
1643111990000|2022-01-25 11:59:50|13621.25|13621.25|13620.56|13620.56|13621.25|13621.25|13620.56|13620.56|0
1643112090000|2022-01-25 12:01:30|13621.25|13621.25|13623.91|13623.91|13623.91|13623.91|13621.25|13621.25|0
1643112120000|2022-01-25 12:02:00|13624.6|13624.6|13624.6|13624.6|13624.6|13624.6|13624.6|13624.6|0
1643112190000|2022-01-25 12:03:10|13623.91|13623.91|13624.33|13624.33|13624.33|13624.33|13623.91|13623.91|0
1643112210000|2022-01-25 12:03:30|13626.4|13626.4|13627.79|13627.79|13627.79|13627.79|13626.4|13626.4|0
1643112250000|2022-01-25 12:04:10|13621.78|13621.78|13621.21|13621.21|13623.17|13623.17|13621.21|13621.21|0
1643112260000|2022-01-25 12:04:20|13616.36|13616.36|13616.36|13616.36|13616.36|13616.36|13616.36|13616.36|0
1643112280000|2022-01-25 12:04:40|13617.56|13617.56|13617.56|13617.56|13617.56|13617.56|13617.56|13617.56|0
1643112290000|2022-01-25 12:04:50|13616.33|13616.33|13615.64|13615.64|13616.33|13616.33|13615.64|13615.64|0
1643112320000|2022-01-25 12:05:20|13611.72|13611.72|13601.9|13601.9|13611.72|13611.72|13601.9|13601.9|0
1643112370000|2022-01-25 12:06:10|13603.98|13603.98|13602.01|13602.01|13603.98|13603.98|13602.01|13602.01|0
1643112420000|2022-01-25 12:07:00|13600.05|13600.05|13600.05|13600.05|13600.05|13600.05|13600.05|13600.05|0
1643112440000|2022-01-25 12:07:20|13600.74|13600.74|13600.74|13600.74|13600.74|13600.74|13600.74|13600.74|0
1643112480000|2022-01-25 12:08:00|13604.67|13604.67|13605.36|13605.36|13605.36|13605.36|13604.67|13604.67|0
1643112490000|2022-01-25 12:08:10|13606.75|13606.75|13606.75|13606.75|13606.75|13606.75|13606.75|13606.75|0
1643112500000|2022-01-25 12:08:20|13607.94|13607.94|13611.87|13611.87|13611.87|13611.87|13607.94|13607.94|0
1643112510000|2022-01-25 12:08:30|13612.29|13612.29|13612.29|13612.29|13612.29|13612.29|13612.29|13612.29|0
1643112540000|2022-01-25 12:09:00|13608.36|13608.36|13608.36|13608.36|13608.36|13608.36|13608.36|13608.36|0
1643112570000|2022-01-25 12:09:30|13609.75|13609.75|13609.75|13609.75|13609.75|13609.75|13609.75|13609.75|0
1643112610000|2022-01-25 12:10:10|13615.64|13615.64|13619.56|13619.56|13621.52|13621.52|13615.64|13615.64|0
1643112640000|2022-01-25 12:10:40|13623.49|13623.49|13623.49|13623.49|13623.49|13623.49|13619.56|13619.56|0
1643112650000|2022-01-25 12:10:50|13622.1|13622.1|13620.72|13620.72|13622.1|13622.1|13620.72|13620.72|0
1643112660000|2022-01-25 12:11:00|13622.8|13622.8|13622.8|13622.8|13622.8|13622.8|13622.8|13622.8|0
1643112730000|2022-01-25 12:12:10|13618.87|13618.87|13616.01|13616.01|13618.87|13618.87|13616.01|13616.01|0
1643112750000|2022-01-25 12:12:30|13619.94|13619.94|13619.94|13619.94|13619.94|13619.94|13617.97|13617.97|0
1643112760000|2022-01-25 12:12:40|13620.63|13620.63|13621.83|13621.83|13621.83|13621.83|13620.63|13620.63|0
1643112780000|2022-01-25 12:13:00|13625.75|13625.75|13625.75|13625.75|13625.75|13625.75|13625.75|13625.75|0
1643112800000|2022-01-25 12:13:20|13631.64|13631.64|13631.64|13631.64|13631.64|13631.64|13631.64|13631.64|0
1643112810000|2022-01-25 12:13:30|13631.11|13631.11|13631.11|13631.11|13631.11|13631.11|13631.11|13631.11|0
1643112830000|2022-01-25 12:13:50|13629.72|13629.72|13631.11|13631.11|13631.11|13631.11|13629.72|13629.72|0
1643112840000|2022-01-25 12:14:00|13637|13637|13637|13637|13637|13637|13637|13637|0
1643112860000|2022-01-25 12:14:20|13636.58|13636.58|13636.58|13636.58|13636.58|13636.58|13636.58|13636.58|0
1643112920000|2022-01-25 12:15:20|13628.73|13628.73|13632.12|13632.12|13632.12|13632.12|13628.19|13628.19|0
1643112970000|2022-01-25 12:16:10|13628.19|13628.19|13628.19|13628.19|13628.19|13628.19|13624.27|13624.27|0
1643113000000|2022-01-25 12:16:40|13627.79|13627.79|13627.79|13627.79|13627.79|13627.79|13627.79|13627.79|0
1643113010000|2022-01-25 12:16:50|13631.71|13631.71|13631.71|13631.71|13631.71|13631.71|13631.71|13631.71|0
1643113020000|2022-01-25 12:17:00|13629.75|13629.75|13629.75|13629.75|13629.75|13629.75|13629.75|13629.75|0
1643113070000|2022-01-25 12:17:50|13630.57|13630.57|13630.57|13630.57|13630.57|13630.57|13630.57|13630.57|0
1643113080000|2022-01-25 12:18:00|13626.64|13626.64|13624.68|13624.68|13626.64|13626.64|13624.68|13624.68|0
1643113100000|2022-01-25 12:18:20|13623.29|13623.29|13623.98|13623.98|13623.98|13623.98|13623.29|13623.29|0
1643113110000|2022-01-25 12:18:30|13629.87|13629.87|13629.87|13629.87|13629.87|13629.87|13629.87|13629.87|0
1643113150000|2022-01-25 12:19:10|13630.57|13630.57|13632.64|13632.64|13632.64|13632.64|13630.57|13630.57|0
1643113160000|2022-01-25 12:19:20|13636.1|13636.1|13636.1|13636.1|13636.1|13636.1|13636.1|13636.1|0
1643113240000|2022-01-25 12:20:40|13638.07|13638.07|13636.1|13636.1|13638.07|13638.07|13636.1|13636.1|0
1643113250000|2022-01-25 12:20:50|13640.03|13640.03|13640.03|13640.03|13640.03|13640.03|13640.03|13640.03|0
1643113320000|2022-01-25 12:22:00|13641.99|13641.99|13640.03|13640.03|13641.99|13641.99|13640.03|13640.03|0
1643113330000|2022-01-25 12:22:10|13639.34|13639.34|13639.34|13639.34|13639.34|13639.34|13639.34|13639.34|0
1643113350000|2022-01-25 12:22:30|13651.79|13651.79|13644.18|13644.18|13651.79|13651.79|13644.18|13644.18|0
1643113360000|2022-01-25 12:22:40|13640.03|13640.03|13640.03|13640.03|13640.03|13640.03|13640.03|13640.03|0
1643113390000|2022-01-25 12:23:10|13638.8|13638.8|13637.99|13637.99|13638.8|13638.8|13637.99|13637.99|0
1643113400000|2022-01-25 12:23:20|13636.79|13636.79|13628.94|13628.94|13636.79|13636.79|13626.97|13626.97|0
1643113410000|2022-01-25 12:23:30|13632.86|13632.86|13629.7|13629.7|13632.86|13632.86|13629.7|13629.7|0
1643113420000|2022-01-25 12:23:40|13628.45|13628.45|13628.45|13628.45|13628.45|13628.45|13628.45|13628.45|0
1643113430000|2022-01-25 12:23:50|13627.61|13627.61|13627.61|13627.61|13627.61|13627.61|13627.61|13627.61|0
1643113440000|2022-01-25 12:24:00|13625.54|13625.54|13625.54|13625.54|13625.54|13625.54|13625.54|13625.54|0
1643113530000|2022-01-25 12:25:30|13629.46|13629.46|13629.46|13629.46|13629.46|13629.46|13629.46|13629.46|0
1643113550000|2022-01-25 12:25:50|13633.39|13633.39|13633.39|13633.39|13633.39|13633.39|13633.39|13633.39|0
1643113560000|2022-01-25 12:26:00|13634.22|13634.22|13634.22|13634.22|13634.22|13634.22|13634.22|13634.22|0
1643113570000|2022-01-25 12:26:10|13635.48|13635.48|13639.92|13639.92|13639.92|13639.92|13635.48|13635.48|0
1643113580000|2022-01-25 12:26:20|13639.08|13639.08|13638.25|13638.25|13639.08|13639.08|13638.25|13638.25|0
1643113590000|2022-01-25 12:26:30|13639.63|13639.63|13639.63|13639.63|13639.63|13639.63|13639.63|13639.63|0
1643113600000|2022-01-25 12:26:40|13638.79|13638.79|13638.79|13638.79|13638.79|13638.79|13638.79|13638.79|0
1643113640000|2022-01-25 12:27:20|13634.87|13634.87|13634.87|13634.87|13634.87|13634.87|13634.87|13634.87|0
1643113660000|2022-01-25 12:27:40|13636.07|13636.07|13636.76|13636.76|13636.76|13636.76|13636.07|13636.07|0
1643113670000|2022-01-25 12:27:50|13640.22|13640.22|13640.22|13640.22|13640.22|13640.22|13640.22|13640.22|0
1643113680000|2022-01-25 12:28:00|13641.6|13641.6|13640.22|13640.22|13641.6|13641.6|13640.22|13640.22|0
1643113690000|2022-01-25 12:28:10|13639.53|13639.53|13639.53|13639.53|13639.53|13639.53|13639.53|13639.53|0
1643113710000|2022-01-25 12:28:30|13641.49|13641.49|13641.49|13641.49|13641.49|13641.49|13641.49|13641.49|0
1643113720000|2022-01-25 12:28:40|13643.45|13643.45|13643.45|13643.45|13643.45|13643.45|13643.45|13643.45|0
1643113790000|2022-01-25 12:29:50|13644.65|13644.65|13644.65|13644.65|13644.65|13644.65|13644.65|13644.65|0
1643113800000|2022-01-25 12:30:00|13645.72|13645.72|13644.65|13644.65|13645.72|13645.72|13644.65|13644.65|0
1643113890000|2022-01-25 12:31:30|13646.04|13646.04|13644.76|13644.76|13646.73|13646.73|13642.8|13642.8|0
1643113910000|2022-01-25 12:31:50|13640.84|13640.84|13640.84|13640.84|13640.84|13640.84|13640.84|13640.84|0
1643113920000|2022-01-25 12:32:00|13646.73|13646.73|13644.76|13644.76|13646.73|13646.73|13644.76|13644.76|0
1643113930000|2022-01-25 12:32:10|13643.38|13643.38|13643.38|13643.38|13643.38|13643.38|13643.38|13643.38|0
1643113940000|2022-01-25 12:32:20|13642.69|13642.69|13646.61|13646.61|13646.61|13646.61|13642.69|13642.69|0
1643113950000|2022-01-25 12:32:30|13644.65|13644.65|13644.65|13644.65|13644.65|13644.65|13644.65|13644.65|0
1643113960000|2022-01-25 12:32:40|13646.04|13646.04|13646.04|13646.04|13646.04|13646.04|13646.04|13646.04|0
1643114040000|2022-01-25 12:34:00|13647.42|13647.42|13647.42|13647.42|13647.42|13647.42|13647.42|13647.42|0
1643114070000|2022-01-25 12:34:30|13645.46|13645.46|13645.46|13645.46|13645.46|13645.46|13645.46|13645.46|0
1643114090000|2022-01-25 12:34:50|13644.76|13644.76|13644.76|13644.76|13644.76|13644.76|13644.76|13644.76|0
1643114100000|2022-01-25 12:35:00|13640.84|13640.84|13640.84|13640.84|13640.84|13640.84|13640.84|13640.84|0
1643114110000|2022-01-25 12:35:10|13641.53|13641.53|13652.15|13652.15|13652.15|13652.15|13641.53|13641.53|0
1643114140000|2022-01-25 12:35:40|13648.23|13648.23|13645.57|13645.57|13648.23|13648.23|13645.57|13645.57|0
1643114160000|2022-01-25 12:36:00|13646.26|13646.26|13646.26|13646.26|13646.26|13646.26|13646.26|13646.26|0
1643114180000|2022-01-25 12:36:20|13648.23|13648.23|13651.69|13651.69|13652.38|13652.38|13648.23|13648.23|0
1643114190000|2022-01-25 12:36:30|13649.64|13649.64|13649.64|13649.64|13649.64|13649.64|13649.64|13649.64|0
1643114200000|2022-01-25 12:36:40|13646.18|13646.18|13646.18|13646.18|13646.18|13646.18|13646.18|13646.18|0
1643114220000|2022-01-25 12:37:00|13645.49|13645.49|13645.49|13645.49|13645.49|13645.49|13645.49|13645.49|0
1643114250000|2022-01-25 12:37:30|13651.38|13651.38|13652.07|13652.07|13652.07|13652.07|13651.38|13651.38|0
1643114310000|2022-01-25 12:38:30|13654.04|13654.04|13652.07|13652.07|13654.04|13654.04|13652.07|13652.07|0
1643114320000|2022-01-25 12:38:40|13652.77|13652.77|13652.07|13652.07|13652.77|13652.77|13652.07|13652.07|0
1643114360000|2022-01-25 12:39:20|13656|13656|13659.93|13659.93|13659.93|13659.93|13656|13656|0
1643114370000|2022-01-25 12:39:30|13657.96|13657.96|13660.04|13660.04|13660.04|13660.04|13657.96|13657.96|0
1643114380000|2022-01-25 12:39:40|13665.93|13665.93|13665.93|13665.93|13665.93|13665.93|13665.93|13665.93|0
1643114400000|2022-01-25 12:40:00|13667.89|13667.89|13665.93|13665.93|13667.89|13667.89|13665.93|13665.93|0
1643114470000|2022-01-25 12:41:10|13663.96|13663.96|13663.96|13663.96|13663.96|13663.96|13663.96|13663.96|0
1643114540000|2022-01-25 12:42:20|13668.81|13668.81|13668.81|13668.81|13668.81|13668.81|13668.81|13668.81|0
1643114550000|2022-01-25 12:42:30|13672.74|13672.74|13672.74|13672.74|13672.74|13672.74|13672.74|13672.74|0
1643114570000|2022-01-25 12:42:50|13674.81|13674.81|13674.81|13674.81|13674.81|13674.81|13674.81|13674.81|0
1643114590000|2022-01-25 12:43:10|13675.88|13675.88|13675.88|13675.88|13675.88|13675.88|13675.88|13675.88|0
1643114630000|2022-01-25 12:43:50|13678.27|13678.27|13681.55|13681.55|13681.55|13681.55|13678.27|13678.27|0
1643114640000|2022-01-25 12:44:00|13681.97|13681.97|13681.97|13681.97|13681.97|13681.97|13681.97|13681.97|0
1643114650000|2022-01-25 12:44:10|13682.78|13682.78|13682.78|13682.78|13682.78|13682.78|13682.78|13682.78|0
1643114660000|2022-01-25 12:44:20|13681.72|13681.72|13681.72|13681.72|13681.72|13681.72|13681.72|13681.72|0
1643114680000|2022-01-25 12:44:40|13684.11|13684.11|13684.11|13684.11|13684.11|13684.11|13684.11|13684.11|0
1643114700000|2022-01-25 12:45:00|13688.04|13688.04|13688.04|13688.04|13688.04|13688.04|13688.04|13688.04|0
1643114730000|2022-01-25 12:45:30|13691.97|13691.97|13690.82|13690.82|13691.97|13691.97|13690|13690|0
1643114760000|2022-01-25 12:46:00|13688.86|13688.86|13688.86|13688.86|13688.86|13688.86|13688.86|13688.86|0
1643114770000|2022-01-25 12:46:10|13686.72|13686.72|13686.55|13686.55|13686.72|13686.72|13684.59|13684.59|0
1643114790000|2022-01-25 12:46:30|13684.48|13684.48|13684.48|13684.48|13684.48|13684.48|13684.48|13684.48|0
1643114820000|2022-01-25 12:47:00|13680.55|13680.55|13678.59|13678.59|13680.55|13680.55|13678.59|13678.59|0
1643114830000|2022-01-25 12:47:10|13677.9|13677.9|13677.9|13677.9|13677.9|13677.9|13677.9|13677.9|0
1643114860000|2022-01-25 12:47:40|13677.2|13677.2|13677.2|13677.2|13677.2|13677.2|13677.2|13677.2|0
1643114870000|2022-01-25 12:47:50|13679.17|13679.17|13679.17|13679.17|13679.17|13679.17|13679.17|13679.17|0
1643114880000|2022-01-25 12:48:00|13679.86|13679.86|13679.86|13679.86|13679.86|13679.86|13679.86|13679.86|0
1643114910000|2022-01-25 12:48:30|13681.82|13681.82|13681.82|13681.82|13681.82|13681.82|13681.82|13681.82|0
1643114920000|2022-01-25 12:48:40|13682.23|13682.23|13682.23|13682.23|13682.23|13682.23|13682.23|13682.23|0
1643114930000|2022-01-25 12:48:50|13686.16|13686.16|13686.16|13686.16|13686.16|13686.16|13686.16|13686.16|0
1643114940000|2022-01-25 12:49:00|13680.27|13680.27|13680.27|13680.27|13680.27|13680.27|13680.27|13680.27|0
1643115000000|2022-01-25 12:50:00|13682.23|13682.23|13682.23|13682.23|13682.23|13682.23|13682.23|13682.23|0
1643115040000|2022-01-25 12:50:40|13680.27|13680.27|13679.07|13679.07|13680.27|13680.27|13679.07|13679.07|0
1643115070000|2022-01-25 12:51:10|13677.69|13677.69|13677.69|13677.69|13677.69|13677.69|13677.69|13677.69|0
1643115080000|2022-01-25 12:51:20|13675.72|13675.72|13677.69|13677.69|13677.69|13677.69|13675.72|13675.72|0
1643115140000|2022-01-25 12:52:20|13673.76|13673.76|13668.96|13668.96|13673.76|13673.76|13668.96|13668.96|0
1643115150000|2022-01-25 12:52:30|13672.89|13672.89|13670.81|13670.81|13672.89|13672.89|13670.81|13670.81|0
1643115170000|2022-01-25 12:52:50|13672.89|13672.89|13672.89|13672.89|13672.89|13672.89|13672.89|13672.89|0
1643115180000|2022-01-25 12:53:00|13674.27|13674.27|13674.85|13674.85|13674.85|13674.85|13672.89|13672.89|0
1643115190000|2022-01-25 12:53:10|13676.45|13676.45|13675.92|13675.92|13677.52|13677.52|13675.92|13675.92|0
1643115240000|2022-01-25 12:54:00|13674.85|13674.85|13674.85|13674.85|13674.85|13674.85|13674.85|13674.85|0
1643115310000|2022-01-25 12:55:10|13678.78|13678.78|13678.78|13678.78|13678.78|13678.78|13678.78|13678.78|0
1643115320000|2022-01-25 12:55:20|13678.08|13678.08|13678.08|13678.08|13678.08|13678.08|13678.08|13678.08|0
1643115350000|2022-01-25 12:55:50|13677.39|13677.39|13677.39|13677.39|13677.39|13677.39|13677.39|13677.39|0
1643115360000|2022-01-25 12:56:00|13675.43|13675.43|13670.81|13670.81|13675.43|13675.43|13670.81|13670.81|0
1643115380000|2022-01-25 12:56:20|13672.77|13672.77|13672.77|13672.77|13672.77|13672.77|13672.77|13672.77|0
1643115530000|2022-01-25 12:58:50|13671.39|13671.39|13664|13664|13671.39|13671.39|13664|13664|0
1643115540000|2022-01-25 12:59:00|13662.04|13662.04|13658.15|13658.15|13662.04|13662.04|13658.15|13658.15|0
1643115670000|2022-01-25 13:01:10|13658.84|13658.84|13659.53|13659.53|13659.53|13659.53|13658.84|13658.84|0
1643115690000|2022-01-25 13:01:30|13663.46|13663.46|13665.42|13665.42|13665.42|13665.42|13663.46|13663.46|0
1643115700000|2022-01-25 13:01:40|13663.46|13663.46|13663.46|13663.46|13663.46|13663.46|13663.46|13663.46|0
1643115740000|2022-01-25 13:02:20|13665.85|13665.85|13665.85|13665.85|13665.85|13665.85|13665.85|13665.85|0
1643115800000|2022-01-25 13:03:20|13669.78|13669.78|13669.78|13669.78|13669.78|13669.78|13669.78|13669.78|0
1643115820000|2022-01-25 13:03:40|13662.26|13662.26|13662.26|13662.26|13662.95|13662.95|13662.26|13662.26|0
1643115840000|2022-01-25 13:04:00|13656.37|13656.37|13656.37|13656.37|13656.37|13656.37|13656.37|13656.37|0
1643115850000|2022-01-25 13:04:10|13655.68|13655.68|13654.98|13654.98|13655.68|13655.68|13654.98|13654.98|0
1643115860000|2022-01-25 13:04:20|13652.22|13652.22|13652.22|13652.22|13652.22|13652.22|13652.22|13652.22|0
1643115960000|2022-01-25 13:06:00|13654.18|13654.18|13652.22|13652.22|13654.18|13654.18|13652.22|13652.22|0
1643115970000|2022-01-25 13:06:10|13655.68|13655.68|13655.68|13655.68|13655.68|13655.68|13655.68|13655.68|0
1643116020000|2022-01-25 13:07:00|13653.71|13653.71|13649.79|13649.79|13653.71|13653.71|13649.79|13649.79|0
1643116030000|2022-01-25 13:07:10|13649.37|13649.37|13644.36|13644.36|13649.37|13649.37|13644.36|13644.36|0
1643116040000|2022-01-25 13:07:20|13643.3|13643.3|13640.53|13640.53|13643.3|13643.3|13640.53|13640.53|0
1643116090000|2022-01-25 13:08:10|13639.33|13639.33|13639.33|13639.33|13639.33|13639.33|13639.33|13639.33|0
1643116130000|2022-01-25 13:08:50|13636.56|13636.56|13632.64|13632.64|13636.56|13636.56|13632.64|13632.64|0
1643116140000|2022-01-25 13:09:00|13630.67|13630.67|13630.67|13630.67|13630.67|13630.67|13630.67|13630.67|0
1643116160000|2022-01-25 13:09:20|13626.75|13626.75|13626.75|13626.75|13626.75|13626.75|13626.75|13626.75|0
1643116190000|2022-01-25 13:09:50|13626.21|13626.21|13624.48|13624.48|13626.21|13626.21|13624.48|13624.48|0
1643116200000|2022-01-25 13:10:00|13623.26|13623.26|13625.39|13625.39|13625.39|13625.39|13623.26|13623.26|0
1643116210000|2022-01-25 13:10:10|13624.98|13624.98|13624.98|13624.98|13624.98|13624.98|13624.98|13624.98|0
1643116340000|2022-01-25 13:12:20|13626.94|13626.94|13628.33|13628.33|13628.33|13628.33|13626.94|13626.94|0
1643116350000|2022-01-25 13:12:30|13624.4|13624.4|13622.44|13622.44|13624.4|13624.4|13622.44|13622.44|0
1643116380000|2022-01-25 13:13:00|13620.84|13620.84|13618.88|13618.88|13620.84|13620.84|13618.88|13618.88|0
1643116420000|2022-01-25 13:13:40|13617.49|13617.49|13617.49|13617.49|13617.49|13617.49|13617.49|13617.49|0
1643116430000|2022-01-25 13:13:50|13623.38|13623.38|13621.42|13621.42|13623.38|13623.38|13621.42|13621.42|0
1643116480000|2022-01-25 13:14:40|13622.62|13622.62|13622.62|13622.62|13622.62|13622.62|13622.62|13622.62|0
1643116490000|2022-01-25 13:14:50|13624.69|13624.69|13624.69|13624.69|13624.69|13624.69|13624.69|13624.69|0
1643116510000|2022-01-25 13:15:10|13625.39|13625.39|13632.09|13632.09|13633.24|13633.24|13625.39|13625.39|0
1643116520000|2022-01-25 13:15:20|13632.5|13632.5|13632.5|13632.5|13632.5|13632.5|13632.5|13632.5|0
1643116570000|2022-01-25 13:16:10|13633.88|13633.88|13636.15|13636.15|13636.15|13636.15|13633.88|13633.88|0
1643116580000|2022-01-25 13:16:20|13644|13644|13644|13644|13644|13644|13644|13644|0
1643116610000|2022-01-25 13:16:50|13644.53|13644.53|13645.73|13645.73|13645.73|13645.73|13644.53|13644.53|0
1643116670000|2022-01-25 13:17:50|13651.62|13651.62|13651.62|13651.62|13651.62|13651.62|13651.62|13651.62|0
1643116680000|2022-01-25 13:18:00|13652.46|13652.46|13652.04|13652.04|13652.46|13652.46|13651.62|13651.62|0
1643116690000|2022-01-25 13:18:10|13659.65|13659.65|13659.65|13659.65|13659.65|13659.65|13659.65|13659.65|0
1643116700000|2022-01-25 13:18:20|13663.58|13663.58|13663.58|13663.58|13663.58|13663.58|13663.58|13663.58|0
1643116770000|2022-01-25 13:19:30|13664.83|13664.83|13664.83|13664.83|13664.83|13664.83|13664.83|13664.83|0
1643116780000|2022-01-25 13:19:40|13668.76|13668.76|13666.8|13666.8|13668.76|13668.76|13666.8|13666.8|0
1643116790000|2022-01-25 13:19:50|13664.03|13664.03|13657.56|13657.56|13665.41|13665.41|13657.56|13657.56|0
1643116810000|2022-01-25 13:20:10|13656.18|13656.18|13656.18|13656.18|13656.18|13656.18|13656.18|13656.18|0
1643116830000|2022-01-25 13:20:30|13660.1|13660.1|13660.1|13660.1|13660.1|13660.1|13660.1|13660.1|0
1643116840000|2022-01-25 13:20:40|13659.41|13659.41|13659.41|13659.41|13659.41|13659.41|13659.41|13659.41|0
1643116860000|2022-01-25 13:21:00|13651.56|13651.56|13651.56|13651.56|13651.56|13651.56|13651.56|13651.56|0
1643116960000|2022-01-25 13:22:40|13650.86|13650.86|13650.86|13650.86|13650.86|13650.86|13650.86|13650.86|0
1643116970000|2022-01-25 13:22:50|13651.4|13651.4|13650.33|13650.33|13651.4|13651.4|13650.33|13650.33|0
1643116990000|2022-01-25 13:23:10|13648.37|13648.37|13638.55|13638.55|13648.37|13648.37|13638.55|13638.55|0
1643117000000|2022-01-25 13:23:20|13642.48|13642.48|13642.48|13642.48|13642.48|13642.48|13642.48|13642.48|0
1643117100000|2022-01-25 13:25:00|13646.41|13646.41|13646.41|13646.41|13646.41|13646.41|13646.41|13646.41|0
1643117120000|2022-01-25 13:25:20|13645.71|13645.71|13646.59|13646.59|13646.59|13646.59|13644.46|13644.46|0
1643117130000|2022-01-25 13:25:30|13647.85|13647.85|13647.31|13647.31|13647.85|13647.85|13647.31|13647.31|0
1643117140000|2022-01-25 13:25:40|13646.62|13646.62|13646.62|13646.62|13646.62|13646.62|13646.62|13646.62|0
1643117150000|2022-01-25 13:25:50|13642.69|13642.69|13642.69|13642.69|13642.69|13642.69|13642.69|13642.69|0
1643117160000|2022-01-25 13:26:00|13642|13642|13640.11|13640.11|13642|13642|13640.11|13640.11|0
1643117170000|2022-01-25 13:26:10|13639.42|13639.42|13639.42|13639.42|13639.42|13639.42|13639.42|13639.42|0
1643117180000|2022-01-25 13:26:20|13638.04|13638.04|13638.04|13638.04|13638.04|13638.04|13638.04|13638.04|0
1643117240000|2022-01-25 13:27:20|13637.62|13637.62|13634.53|13634.53|13637.62|13637.62|13633.27|13633.27|0
1643117260000|2022-01-25 13:27:40|13633.84|13633.84|13633.84|13633.84|13633.84|13633.84|13633.84|13633.84|0
1643117270000|2022-01-25 13:27:50|13633.14|13633.14|13633.14|13633.14|13633.14|13633.14|13633.14|13633.14|0
1643117280000|2022-01-25 13:28:00|13631.95|13631.95|13624.02|13624.02|13631.95|13631.95|13624.02|13624.02|0
1643117290000|2022-01-25 13:28:10|13623.62|13623.62|13617.73|13617.73|13623.62|13623.62|13617.73|13617.73|0
1643117380000|2022-01-25 13:29:40|13618.14|13618.14|13618.14|13618.14|13618.14|13618.14|13618.14|13618.14|0
1643117420000|2022-01-25 13:30:20|13618.56|13618.56|13618.56|13618.56|13618.56|13618.56|13618.56|13618.56|0
1643117440000|2022-01-25 13:30:40|13614.64|13614.64|13614.64|13614.64|13614.64|13614.64|13614.64|13614.64|0
1643117450000|2022-01-25 13:30:50|13606.78|13606.78|13606.78|13606.78|13606.78|13606.78|13606.78|13606.78|0
1643117460000|2022-01-25 13:31:00|13610.71|13610.71|13610.71|13610.71|13610.71|13610.71|13610.71|13610.71|0
1643117470000|2022-01-25 13:31:10|13612.67|13612.67|13608.75|13608.75|13612.67|13612.67|13608.75|13608.75|0
1643117490000|2022-01-25 13:31:30|13608.34|13608.34|13607.5|13607.5|13608.34|13608.34|13607.5|13607.5|0
1643117530000|2022-01-25 13:32:10|13606.3|13606.3|13606.3|13606.3|13606.3|13606.3|13606.3|13606.3|0
1643117540000|2022-01-25 13:32:20|13612.19|13612.19|13614.56|13614.56|13614.56|13614.56|13612.19|13612.19|0
1643117570000|2022-01-25 13:32:50|13615.26|13615.26|13616.41|13616.41|13619.18|13619.18|13615.26|13615.26|0
1643117600000|2022-01-25 13:33:20|13622.3|13622.3|13622.3|13622.3|13622.3|13622.3|13622.3|13622.3|0
1643117640000|2022-01-25 13:34:00|13621.61|13621.61|13621.61|13621.61|13621.61|13621.61|13621.61|13621.61|0
1643117650000|2022-01-25 13:34:10|13617.69|13617.69|13615.72|13615.72|13617.69|13617.69|13615.72|13615.72|0
1643117670000|2022-01-25 13:34:30|13616.92|13616.92|13616.92|13616.92|13616.92|13616.92|13616.92|13616.92|0
1643117680000|2022-01-25 13:34:40|13617.61|13617.61|13617.61|13617.61|13617.61|13617.61|13617.61|13617.61|0
1643117710000|2022-01-25 13:35:10|13618.3|13618.3|13620.96|13620.96|13622.92|13622.92|13618.3|13618.3|0
1643117730000|2022-01-25 13:35:30|13626.85|13626.85|13626.85|13626.85|13626.85|13626.85|13626.85|13626.85|0
1643117770000|2022-01-25 13:36:10|13628.81|13628.81|13629.23|13629.23|13629.23|13629.23|13628.81|13628.81|0
1643117790000|2022-01-25 13:36:30|13629.65|13629.65|13630.2|13630.2|13630.2|13630.2|13628.81|13628.81|0
1643117840000|2022-01-25 13:37:20|13630.73|13630.73|13630.04|13630.04|13630.73|13630.73|13630.04|13630.04|0
1643117850000|2022-01-25 13:37:30|13637.89|13637.89|13635.93|13635.93|13637.89|13637.89|13635.93|13635.93|0
1643117860000|2022-01-25 13:37:40|13638|13638|13638|13638|13638|13638|13638|13638|0
1643117890000|2022-01-25 13:38:10|13636.04|13636.04|13630.98|13630.98|13638|13638|13630.98|13630.98|0
1643117900000|2022-01-25 13:38:20|13630.29|13630.29|13631.49|13631.49|13631.49|13631.49|13630.29|13630.29|0
1643117910000|2022-01-25 13:38:30|13631.9|13631.9|13633.29|13633.29|13633.29|13633.29|13631.9|13631.9|0
1643117950000|2022-01-25 13:39:10|13637.21|13637.21|13635.25|13635.25|13639.18|13639.18|13635.25|13635.25|0
1643117960000|2022-01-25 13:39:20|13637.21|13637.21|13637.21|13637.21|13637.21|13637.21|13637.21|13637.21|0
1643118000000|2022-01-25 13:40:00|13633.29|13633.29|13632.34|13632.34|13635.25|13635.25|13632.34|13632.34|0
1643118010000|2022-01-25 13:40:10|13636.26|13636.26|13632.34|13632.34|13636.26|13636.26|13632.34|13632.34|0
1643118030000|2022-01-25 13:40:30|13630.37|13630.37|13630.37|13630.37|13630.37|13630.37|13630.37|13630.37|0
1643118110000|2022-01-25 13:41:50|13634.3|13634.3|13632.71|13632.71|13634.3|13634.3|13631.64|13631.64|0
1643118150000|2022-01-25 13:42:30|13630.06|13630.06|13630.06|13630.06|13630.06|13630.06|13630.06|13630.06|0
1643118180000|2022-01-25 13:43:00|13631.44|13631.44|13631.44|13631.44|13631.44|13631.44|13631.44|13631.44|0
1643118190000|2022-01-25 13:43:10|13632.13|13632.13|13632.13|13632.13|13632.13|13632.13|13632.13|13632.13|0
1643118210000|2022-01-25 13:43:30|13634.1|13634.1|13634.1|13634.1|13634.1|13634.1|13634.1|13634.1|0
1643118290000|2022-01-25 13:44:50|13633.4|13633.4|13633.4|13633.4|13633.4|13633.4|13633.4|13633.4|0
1643118300000|2022-01-25 13:45:00|13629.48|13629.48|13629.48|13629.48|13629.48|13629.48|13629.48|13629.48|0
1643118320000|2022-01-25 13:45:20|13628.94|13628.94|13628.94|13628.94|13628.94|13628.94|13628.94|13628.94|0
1643118330000|2022-01-25 13:45:30|13628.41|13628.41|13630.37|13630.37|13630.37|13630.37|13628.41|13628.41|0
1643118380000|2022-01-25 13:46:20|13629.68|13629.68|13629.68|13629.68|13629.68|13629.68|13629.68|13629.68|0
1643118430000|2022-01-25 13:47:10|13633.61|13633.61|13633.61|13633.61|13633.61|13633.61|13633.61|13633.61|0
1643118450000|2022-01-25 13:47:30|13635.68|13635.68|13637.65|13637.65|13637.65|13637.65|13635.68|13635.68|0
1643118490000|2022-01-25 13:48:10|13638.34|13638.34|13638.34|13638.34|13638.34|13638.34|13638.34|13638.34|0
1643118510000|2022-01-25 13:48:30|13642.27|13642.27|13642.27|13642.27|13642.27|13642.27|13642.27|13642.27|0
1643118600000|2022-01-25 13:50:00|13640.3|13640.3|13642.27|13642.27|13642.27|13642.27|13640.3|13640.3|0
1643118620000|2022-01-25 13:50:20|13640.19|13640.19|13638.34|13638.34|13642.27|13642.27|13638.34|13638.34|0
1643118630000|2022-01-25 13:50:30|13642.27|13642.27|13640.19|13640.19|13642.27|13642.27|13640.19|13640.19|0
1643118670000|2022-01-25 13:51:10|13640.88|13640.88|13640.88|13640.88|13640.88|13640.88|13640.88|13640.88|0
1643118700000|2022-01-25 13:51:40|13643.01|13643.01|13642.48|13642.48|13643.01|13643.01|13642.48|13642.48|0
1643118710000|2022-01-25 13:51:50|13643.01|13643.01|13639.09|13639.09|13643.01|13643.01|13639.09|13639.09|0
1643118740000|2022-01-25 13:52:20|13638.4|13638.4|13639.09|13639.09|13639.09|13639.09|13638.4|13638.4|0
1643118790000|2022-01-25 13:53:10|13643.01|13643.01|13643.01|13643.01|13643.01|13643.01|13643.01|13643.01|0
1643118810000|2022-01-25 13:53:30|13640.94|13640.94|13640.94|13640.94|13640.94|13640.94|13640.94|13640.94|0
1643118830000|2022-01-25 13:53:50|13638.97|13638.97|13638.28|13638.28|13638.97|13638.97|13638.28|13638.28|0
1643118860000|2022-01-25 13:54:20|13636.32|13636.32|13636.32|13636.32|13636.32|13636.32|13636.32|13636.32|0
1643118900000|2022-01-25 13:55:00|13637.7|13637.7|13638.12|13638.12|13638.12|13638.12|13637.7|13637.7|0
1643118910000|2022-01-25 13:55:10|13636.16|13636.16|13630.27|13630.27|13636.16|13636.16|13628.31|13628.31|0
1643118930000|2022-01-25 13:55:30|13628.31|13628.31|13628.31|13628.31|13628.31|13628.31|13628.31|13628.31|0
1643118980000|2022-01-25 13:56:20|13627.08|13627.08|13627.08|13627.08|13627.08|13627.08|13627.08|13627.08|0
1643119040000|2022-01-25 13:57:20|13629.04|13629.04|13629.04|13629.04|13629.04|13629.04|13629.04|13629.04|0
1643119090000|2022-01-25 13:58:10|13629.74|13629.74|13629.74|13629.74|13629.74|13629.74|13629.74|13629.74|0
1643119100000|2022-01-25 13:58:20|13631.7|13631.7|13631.7|13631.7|13631.7|13631.7|13631.7|13631.7|0
1643119140000|2022-01-25 13:59:00|13631.17|13631.17|13629.91|13629.91|13631.17|13631.17|13629.91|13629.91|0
1643119150000|2022-01-25 13:59:10|13630.33|13630.33|13630.33|13630.33|13630.33|13630.33|13630.33|13630.33|0
1643119180000|2022-01-25 13:59:40|13628.95|13628.95|13628.95|13628.95|13628.95|13628.95|13628.95|13628.95|0
1643119200000|2022-01-25 14:00:00|13632.41|13632.41|13631.02|13631.02|13632.41|13632.41|13631.02|13631.02|0
1643119250000|2022-01-25 14:00:50|13631.44|13631.44|13631.44|13631.44|13631.44|13631.44|13631.44|13631.44|0
1643119270000|2022-01-25 14:01:10|13633.4|13633.4|13633.4|13633.4|13633.4|13633.4|13633.4|13633.4|0
1643119300000|2022-01-25 14:01:40|13635.37|13635.37|13632.02|13632.02|13635.37|13635.37|13632.02|13632.02|0
1643119350000|2022-01-25 14:02:30|13633.98|13633.98|13633.98|13633.98|13633.98|13633.98|13633.98|13633.98|0
1643119360000|2022-01-25 14:02:40|13633.17|13633.17|13633.17|13633.17|13633.17|13633.17|13633.17|13633.17|0
1643119370000|2022-01-25 14:02:50|13635.13|13635.13|13633.17|13633.17|13635.13|13635.13|13633.17|13633.17|0
1643119380000|2022-01-25 14:03:00|13637.09|13637.09|13639.05|13639.05|13639.05|13639.05|13635.13|13635.13|0
1643119410000|2022-01-25 14:03:30|13641.02|13641.02|13641.02|13641.02|13641.02|13641.02|13641.02|13641.02|0
1643119430000|2022-01-25 14:03:50|13639.82|13639.82|13630|13630|13639.82|13639.82|13630|13630|0
1643119470000|2022-01-25 14:04:30|13633.93|13633.93|13633.93|13633.93|13633.93|13633.93|13633.93|13633.93|0
1643119520000|2022-01-25 14:05:20|13635.53|13635.53|13636.06|13636.06|13636.06|13636.06|13635.53|13635.53|0
1643119540000|2022-01-25 14:05:40|13639.99|13639.99|13638.03|13638.03|13639.99|13639.99|13638.03|13638.03|0
1643119550000|2022-01-25 14:05:50|13639.99|13639.99|13639.99|13639.99|13639.99|13639.99|13639.99|13639.99|0
1643119610000|2022-01-25 14:06:50|13641.06|13641.06|13641.06|13641.06|13641.06|13641.06|13641.06|13641.06|0
1643119630000|2022-01-25 14:07:10|13639.83|13639.83|13635.79|13635.79|13639.83|13639.83|13635.79|13635.79|0
1643119640000|2022-01-25 14:07:20|13635.26|13635.26|13635.66|13635.66|13635.66|13635.66|13634.06|13634.06|0
1643119690000|2022-01-25 14:08:10|13634.97|13634.97|13634.97|13634.97|13634.97|13634.97|13634.97|13634.97|0
1643119710000|2022-01-25 14:08:30|13633|13633|13633|13633|13633|13633|13633|13633|0
1643119720000|2022-01-25 14:08:40|13632.6|13632.6|13633.31|13633.31|13633.31|13633.31|13631.34|13631.34|0
1643119740000|2022-01-25 14:09:00|13637.23|13637.23|13638.79|13638.79|13638.79|13638.79|13636.82|13636.82|0
1643119750000|2022-01-25 14:09:10|13634.86|13634.86|13630.53|13630.53|13634.86|13634.86|13630.53|13630.53|0
1643119760000|2022-01-25 14:09:20|13629.83|13629.83|13629.83|13629.83|13629.83|13629.83|13629.83|13629.83|0
1643119820000|2022-01-25 14:10:20|13630.53|13630.53|13632.85|13632.85|13634.45|13634.45|13630.53|13630.53|0
1643119850000|2022-01-25 14:10:50|13633.39|13633.39|13633.92|13633.92|13633.92|13633.92|13633.39|13633.39|0
1643119900000|2022-01-25 14:11:40|13631.96|13631.96|13631.12|13631.12|13631.96|13631.96|13631.12|13631.12|0
1643119910000|2022-01-25 14:11:50|13628.99|13628.99|13628.99|13628.99|13628.99|13628.99|13628.99|13628.99|0
1643119930000|2022-01-25 14:12:10|13627.02|13627.02|13627.02|13627.02|13627.02|13627.02|13625.06|13625.06|0
1643119940000|2022-01-25 14:12:20|13628.99|13628.99|13628.99|13628.99|13628.99|13628.99|13628.99|13628.99|0
1643119950000|2022-01-25 14:12:30|13630.95|13630.95|13630.95|13630.95|13630.95|13630.95|13630.95|13630.95|0
1643119960000|2022-01-25 14:12:40|13628.99|13628.99|13628.99|13628.99|13628.99|13628.99|13628.99|13628.99|0
1643119970000|2022-01-25 14:12:50|13628.57|13628.57|13628.57|13628.57|13628.57|13628.57|13628.57|13628.57|0
1643119990000|2022-01-25 14:13:10|13629.64|13629.64|13629.64|13629.64|13629.64|13629.64|13629.64|13629.64|0
1643120000000|2022-01-25 14:13:20|13629.1|13629.1|13629.1|13629.1|13629.1|13629.1|13629.1|13629.1|0
1643120010000|2022-01-25 14:13:30|13629.64|13629.64|13629.64|13629.64|13629.64|13629.64|13629.64|13629.64|0
1643120020000|2022-01-25 14:13:40|13628.25|13628.25|13622.02|13622.02|13629.32|13629.32|13622.02|13622.02|0
1643120030000|2022-01-25 14:13:50|13621.48|13621.48|13621.8|13621.8|13623.45|13623.45|13621.48|13621.48|0
1643120050000|2022-01-25 14:14:10|13622.34|13622.34|13622.87|13622.87|13622.87|13622.87|13621.8|13621.8|0
1643120060000|2022-01-25 14:14:20|13622.34|13622.34|13623.4|13623.4|13623.4|13623.4|13622.34|13622.34|0
1643120080000|2022-01-25 14:14:40|13622.21|13622.21|13619.54|13619.54|13622.21|13622.21|13619.54|13619.54|0
1643120090000|2022-01-25 14:14:50|13620.07|13620.07|13620.2|13620.2|13620.61|13620.61|13620.07|13620.07|0
1643120100000|2022-01-25 14:15:00|13619.51|13619.51|13619.51|13619.51|13619.51|13619.51|13619.51|13619.51|0
1643120110000|2022-01-25 14:15:10|13618.31|13618.31|13618.31|13618.31|13618.31|13618.31|13618.31|13618.31|0
1643120120000|2022-01-25 14:15:20|13618.84|13618.84|13620.44|13620.44|13620.44|13620.44|13618.84|13618.84|0
1643120130000|2022-01-25 14:15:30|13618.31|13618.31|13618.31|13618.31|13618.31|13618.31|13618.31|13618.31|0
1643120150000|2022-01-25 14:15:50|13616.92|13616.92|13616.23|13616.23|13616.92|13616.92|13616.23|13616.23|0
1643120230000|2022-01-25 14:17:10|13620.16|13620.16|13618.19|13618.19|13620.16|13620.16|13618.19|13618.19|0
1643120240000|2022-01-25 14:17:20|13616.81|13616.81|13615.43|13615.43|13616.81|13616.81|13615.43|13615.43|0
1643120250000|2022-01-25 14:17:30|13616.62|13616.62|13616.62|13616.62|13616.62|13616.62|13616.62|13616.62|0
1643120260000|2022-01-25 14:17:40|13618.01|13618.01|13618.01|13618.01|13618.01|13618.01|13618.01|13618.01|0
1643120290000|2022-01-25 14:18:10|13618.7|13618.7|13618.7|13618.7|13618.7|13618.7|13618.7|13618.7|0
1643120300000|2022-01-25 14:18:20|13619.95|13619.95|13619.95|13619.95|13619.95|13619.95|13619.95|13619.95|0
1643120310000|2022-01-25 14:18:30|13619.55|13619.55|13619.55|13619.55|13619.55|13619.55|13619.55|13619.55|0
1643120330000|2022-01-25 14:18:50|13621.51|13621.51|13621.51|13621.51|13621.51|13621.51|13621.51|13621.51|0
1643120340000|2022-01-25 14:19:00|13621.93|13621.93|13623.86|13623.86|13623.86|13623.86|13621.93|13621.93|0
1643120370000|2022-01-25 14:19:30|13627.32|13627.32|13625.36|13625.36|13627.32|13627.32|13625.36|13625.36|0
1643120420000|2022-01-25 14:20:20|13622.59|13622.59|13622.09|13622.09|13622.78|13622.78|13621.39|13621.39|0
1643120460000|2022-01-25 14:21:00|13624.05|13624.05|13620.12|13620.12|13624.05|13624.05|13618.16|13618.16|0
1643120490000|2022-01-25 14:21:30|13621.51|13621.51|13621.51|13621.51|13621.51|13621.51|13621.51|13621.51|0
1643120550000|2022-01-25 14:22:30|13620.81|13620.81|13620.81|13620.81|13620.81|13620.81|13620.81|13620.81|0
1643120580000|2022-01-25 14:23:00|13622.2|13622.2|13622.2|13622.2|13622.2|13622.2|13622.2|13622.2|0
1643120640000|2022-01-25 14:24:00|13620.81|13620.81|13620.81|13620.81|13622.78|13622.78|13620.81|13620.81|0
1643120650000|2022-01-25 14:24:10|13618.77|13618.77|13618.77|13618.77|13618.77|13618.77|13618.77|13618.77|0
1643120680000|2022-01-25 14:24:40|13622.7|13622.7|13624.08|13624.08|13626.05|13626.05|13622.7|13622.7|0
1643120720000|2022-01-25 14:25:20|13628.01|13628.01|13629.97|13629.97|13629.97|13629.97|13628.01|13628.01|0
1643120730000|2022-01-25 14:25:30|13630.67|13630.67|13631.07|13631.07|13631.07|13631.07|13630.67|13630.67|0
1643120740000|2022-01-25 14:25:40|13631.48|13631.48|13631.48|13631.48|13631.48|13631.48|13631.48|13631.48|0
1643120750000|2022-01-25 14:25:50|13635.41|13635.41|13633.44|13633.44|13635.41|13635.41|13633.44|13633.44|0
1643120760000|2022-01-25 14:26:00|13634.83|13634.83|13634.83|13634.83|13634.83|13634.83|13634.83|13634.83|0
1643120800000|2022-01-25 14:26:40|13633.76|13633.76|13633.76|13633.76|13633.76|13633.76|13633.76|13633.76|0
1643120820000|2022-01-25 14:27:00|13638.61|13638.61|13637.92|13637.92|13638.61|13638.61|13637.92|13637.92|0
1643120860000|2022-01-25 14:27:40|13637.22|13637.22|13637.22|13637.22|13637.22|13637.22|13637.22|13637.22|0
1643120870000|2022-01-25 14:27:50|13643.11|13643.11|13645.08|13645.08|13645.08|13645.08|13643.11|13643.11|0
1643120880000|2022-01-25 14:28:00|13647.04|13647.04|13645.08|13645.08|13647.04|13647.04|13645.08|13645.08|0
1643120890000|2022-01-25 14:28:10|13643.69|13643.69|13643.27|13643.27|13643.69|13643.69|13643.27|13643.27|0
1643120900000|2022-01-25 14:28:20|13647.2|13647.2|13645.24|13645.24|13647.2|13647.2|13645.24|13645.24|0
1643120930000|2022-01-25 14:28:50|13647.31|13647.31|13647.31|13647.31|13647.31|13647.31|13647.31|13647.31|0
1643120940000|2022-01-25 14:29:00|13653.2|13653.2|13658.01|13658.01|13658.01|13658.01|13653.2|13653.2|0
1643120950000|2022-01-25 14:29:10|13655.94|13655.94|13657|13657|13657|13657|13655.94|13655.94|0
1643120960000|2022-01-25 14:29:20|13657.54|13657.54|13657.54|13657.54|13657.54|13657.54|13657.54|13657.54|0
1643120990000|2022-01-25 14:29:50|13658.37|13658.37|13658.37|13658.37|13658.37|13658.37|13658.37|13658.37|0
1643121000000|2022-01-25 14:30:00|13660.34|13660.34|13652.48|13652.48|13660.34|13660.34|13652.48|13652.48|0
1643121020000|2022-01-25 14:30:20|13653.18|13653.18|13651.26|13651.26|13653.18|13653.18|13650.19|13650.19|0
1643121030000|2022-01-25 14:30:30|13652.86|13652.86|13652.44|13652.44|13652.86|13652.86|13652.44|13652.44|0
1643121040000|2022-01-25 14:30:40|13653.28|13653.28|13653.28|13653.28|13653.28|13653.28|13653.28|13653.28|0
1643121050000|2022-01-25 14:30:50|13657.2|13657.2|13659.86|13659.86|13659.86|13659.86|13657.2|13657.2|0
1643121060000|2022-01-25 14:31:00|13659.16|13659.16|13659.16|13659.16|13659.16|13659.16|13659.16|13659.16|0
1643121070000|2022-01-25 14:31:10|13657.2|13657.2|13656.51|13656.51|13657.2|13657.2|13654.55|13654.55|0
1643121080000|2022-01-25 14:31:20|13664.17|13664.17|13664.17|13664.17|13664.17|13664.17|13664.17|13664.17|0
1643121090000|2022-01-25 14:31:30|13662.21|13662.21|13662.21|13662.21|13662.21|13662.21|13662.21|13662.21|0
1643121100000|2022-01-25 14:31:40|13660.25|13660.25|13665.44|13665.44|13666.14|13666.14|13660.25|13660.25|0
1643121110000|2022-01-25 14:31:50|13663.48|13663.48|13665.44|13665.44|13665.44|13665.44|13663.48|13663.48|0
1643121120000|2022-01-25 14:32:00|13667.41|13667.41|13665.44|13665.44|13667.41|13667.41|13663.48|13663.48|0
1643121130000|2022-01-25 14:32:10|13666.14|13666.14|13666.14|13666.14|13666.14|13666.14|13666.14|13666.14|0
1643121140000|2022-01-25 14:32:20|13665.44|13665.44|13665.44|13665.44|13665.44|13665.44|13665.44|13665.44|0
1643121150000|2022-01-25 14:32:30|13664.91|13664.91|13664.91|13664.91|13664.91|13664.91|13664.91|13664.91|0
1643121160000|2022-01-25 14:32:40|13662.95|13662.95|13660.98|13660.98|13662.95|13662.95|13660.98|13660.98|0
1643121170000|2022-01-25 14:32:50|13661.68|13661.68|13661.68|13661.68|13661.68|13661.68|13661.68|13661.68|0
1643121180000|2022-01-25 14:33:00|13660.98|13660.98|13659.6|13659.6|13660.98|13660.98|13659.6|13659.6|0
1643121190000|2022-01-25 14:33:10|13658.4|13658.4|13656.44|13656.44|13658.4|13658.4|13656.44|13656.44|0
1643121200000|2022-01-25 14:33:20|13657.64|13657.64|13658.33|13658.33|13658.33|13658.33|13657.64|13657.64|0
1643121220000|2022-01-25 14:33:40|13660.29|13660.29|13667.8|13667.8|13667.8|13667.8|13660.29|13660.29|0
1643121230000|2022-01-25 14:33:50|13673.69|13673.69|13674.38|13674.38|13674.38|13674.38|13673.69|13673.69|0
1643121240000|2022-01-25 14:34:00|13675.07|13675.07|13675.85|13675.85|13675.85|13675.85|13674.38|13674.38|0
1643121250000|2022-01-25 14:34:10|13676.67|13676.67|13675.98|13675.98|13676.67|13676.67|13674.71|13674.71|0
1643121270000|2022-01-25 14:34:30|13677.94|13677.94|13680.74|13680.74|13680.74|13680.74|13677.94|13677.94|0
1643121280000|2022-01-25 14:34:40|13684.67|13684.67|13684.67|13684.67|13684.67|13684.67|13684.67|13684.67|0
1643121310000|2022-01-25 14:35:10|13696.44|13696.44|13697.94|13697.94|13698.52|13698.52|13696.44|13696.44|0
1643121320000|2022-01-25 14:35:20|13695.98|13695.98|13692.63|13692.63|13695.98|13695.98|13692.63|13692.63|0
1643121330000|2022-01-25 14:35:30|13694.6|13694.6|13700.6|13700.6|13700.6|13700.6|13694.6|13694.6|0
1643121340000|2022-01-25 14:35:40|13699.91|13699.91|13692.05|13692.05|13699.91|13699.91|13692.05|13692.05|0
1643121350000|2022-01-25 14:35:50|13694.71|13694.71|13694.71|13694.71|13694.71|13694.71|13694.71|13694.71|0
1643121360000|2022-01-25 14:36:00|13698.63|13698.63|13698.63|13698.63|13700.02|13700.02|13697.94|13697.94|0
1643121370000|2022-01-25 14:36:10|13699.17|13699.17|13710.49|13710.49|13710.49|13710.49|13699.17|13699.17|0
1643121390000|2022-01-25 14:36:30|13708.53|13708.53|13708.53|13708.53|13708.53|13708.53|13708.53|13708.53|0
1643121420000|2022-01-25 14:37:00|13710.66|13710.66|13718.03|13718.03|13718.03|13718.03|13710.66|13710.66|0
1643121430000|2022-01-25 14:37:10|13718.45|13718.45|13721.85|13721.85|13722.54|13722.54|13718.45|13718.45|0
1643121440000|2022-01-25 14:37:20|13723.08|13723.08|13727.69|13727.69|13727.69|13727.69|13723.08|13723.08|0
1643121450000|2022-01-25 14:37:30|13729.66|13729.66|13731.04|13731.04|13731.04|13731.04|13729.66|13729.66|0
1643121460000|2022-01-25 14:37:40|13729.08|13729.08|13729.08|13729.08|13729.08|13729.08|13729.08|13729.08|0
1643121470000|2022-01-25 14:37:50|13729.77|13729.77|13729.77|13729.77|13729.77|13729.77|13729.77|13729.77|0
1643121480000|2022-01-25 14:38:00|13727.81|13727.81|13727.81|13727.81|13727.81|13727.81|13727.81|13727.81|0
1643121490000|2022-01-25 14:38:10|13727.12|13727.12|13727.12|13727.12|13727.12|13727.12|13727.12|13727.12|0
1643121500000|2022-01-25 14:38:20|13726.3|13726.3|13726.3|13726.3|13726.3|13726.3|13726.3|13726.3|0
1643121510000|2022-01-25 14:38:30|13725.61|13725.61|13725.81|13725.81|13725.81|13725.81|13722.95|13722.95|0
1643121520000|2022-01-25 14:38:40|13721.89|13721.89|13721.89|13721.89|13721.89|13721.89|13721.89|13721.89|0
1643121530000|2022-01-25 14:38:50|13724.22|13724.22|13724.76|13724.76|13724.76|13724.76|13724.22|13724.22|0
1643121540000|2022-01-25 14:39:00|13722.79|13722.79|13718.17|13718.17|13722.79|13722.79|13718.17|13718.17|0
1643121550000|2022-01-25 14:39:10|13716.21|13716.21|13716.21|13716.21|13716.21|13716.21|13716.21|13716.21|0
1643121560000|2022-01-25 14:39:20|13712.29|13712.29|13711.06|13711.06|13712.29|13712.29|13711.06|13711.06|0
1643121580000|2022-01-25 14:39:40|13707.13|13707.13|13707.13|13707.13|13707.13|13707.13|13707.13|13707.13|0
1643121590000|2022-01-25 14:39:50|13707.83|13707.83|13708.52|13708.52|13708.52|13708.52|13707.83|13707.83|0
1643121610000|2022-01-25 14:40:10|13708.94|13708.94|13708.94|13708.94|13708.94|13708.94|13708.94|13708.94|0
1643121620000|2022-01-25 14:40:20|13708.24|13708.24|13713.24|13713.24|13713.24|13713.24|13708.24|13708.24|0
1643121630000|2022-01-25 14:40:30|13709.31|13709.31|13709.31|13709.31|13709.31|13709.31|13709.31|13709.31|0
1643121640000|2022-01-25 14:40:40|13707.35|13707.35|13703.05|13703.05|13707.51|13707.51|13703.05|13703.05|0
1643121650000|2022-01-25 14:40:50|13701.08|13701.08|13701.08|13701.08|13701.08|13701.08|13701.08|13701.08|0
1643121660000|2022-01-25 14:41:00|13699.12|13699.12|13699.89|13699.89|13699.89|13699.89|13697.92|13697.92|0
1643121680000|2022-01-25 14:41:20|13697.92|13697.92|13694.58|13694.58|13697.92|13697.92|13694.58|13694.58|0
1643121690000|2022-01-25 14:41:30|13692.61|13692.61|13690.55|13690.55|13692.61|13692.61|13690.14|13690.14|0
1643121700000|2022-01-25 14:41:40|13690.97|13690.97|13692.35|13692.35|13692.35|13692.35|13690.97|13690.97|0
1643121720000|2022-01-25 14:42:00|13690.97|13690.97|13690.97|13690.97|13690.97|13690.97|13690.97|13690.97|0
1643121730000|2022-01-25 14:42:10|13689.01|13689.01|13690.97|13690.97|13690.97|13690.97|13689.01|13689.01|0
1643121740000|2022-01-25 14:42:20|13689.59|13689.59|13684.46|13684.46|13689.59|13689.59|13684.46|13684.46|0
1643121750000|2022-01-25 14:42:30|13682.5|13682.5|13681.76|13681.76|13682.5|13682.5|13680.54|13680.54|0
1643121760000|2022-01-25 14:42:40|13681.23|13681.23|13681.92|13681.92|13681.92|13681.92|13681.23|13681.23|0
1643121770000|2022-01-25 14:42:50|13691.74|13691.74|13687.81|13687.81|13691.74|13691.74|13687.81|13687.81|0
1643121780000|2022-01-25 14:43:00|13685.85|13685.85|13679.26|13679.26|13685.85|13685.85|13679.26|13679.26|0
1643121790000|2022-01-25 14:43:10|13681.23|13681.23|13679.26|13679.26|13681.23|13681.23|13679.26|13679.26|0
1643121800000|2022-01-25 14:43:20|13673.38|13673.38|13673.38|13673.38|13673.38|13673.38|13673.38|13673.38|0
1643121820000|2022-01-25 14:43:40|13671.41|13671.41|13668.18|13668.18|13671.41|13671.41|13667.49|13667.49|0
1643121830000|2022-01-25 14:43:50|13666.22|13666.22|13666.22|13666.22|13666.22|13666.22|13664.25|13664.25|0
1643121850000|2022-01-25 14:44:10|13677.99|13677.99|13679.96|13679.96|13680.49|13680.49|13677.99|13677.99|0
1643121860000|2022-01-25 14:44:20|13683.88|13683.88|13684.42|13684.42|13684.42|13684.42|13683.88|13683.88|0
1643121890000|2022-01-25 14:44:50|13682.45|13682.45|13681.92|13681.92|13682.45|13682.45|13681.92|13681.92|0
1643121900000|2022-01-25 14:45:00|13681.23|13681.23|13680.54|13680.54|13681.23|13681.23|13680.54|13680.54|0
1643121930000|2022-01-25 14:45:30|13679.7|13679.7|13679.28|13679.28|13679.7|13679.7|13679.28|13679.28|0
1643121940000|2022-01-25 14:45:40|13679.7|13679.7|13669.45|13669.45|13679.7|13679.7|13669.45|13669.45|0
1643121950000|2022-01-25 14:45:50|13668.62|13668.62|13668.62|13668.62|13668.62|13668.62|13668.62|13668.62|0
1643121980000|2022-01-25 14:46:20|13668.2|13668.2|13665.96|13665.96|13668.62|13668.62|13664|13664|0
1643122000000|2022-01-25 14:46:40|13665.27|13665.27|13658.57|13658.57|13665.27|13665.27|13658.57|13658.57|0
1643122010000|2022-01-25 14:46:50|13656.5|13656.5|13656.5|13656.5|13656.5|13656.5|13656.5|13656.5|0
1643122020000|2022-01-25 14:47:00|13657.33|13657.33|13658.28|13658.28|13658.28|13658.28|13657.33|13657.33|0
1643122030000|2022-01-25 14:47:10|13658.82|13658.82|13657.75|13657.75|13658.82|13658.82|13657.75|13657.75|0
1643122040000|2022-01-25 14:47:20|13659.71|13659.71|13657.75|13657.75|13659.71|13659.71|13655.79|13655.79|0
1643122050000|2022-01-25 14:47:30|13655.79|13655.79|13654.52|13654.52|13655.79|13655.79|13651.86|13651.86|0
1643122060000|2022-01-25 14:47:40|13656.59|13656.59|13658.56|13658.56|13658.56|13658.56|13656.59|13656.59|0
1643122090000|2022-01-25 14:48:10|13660.52|13660.52|13660.52|13660.52|13660.52|13660.52|13660.52|13660.52|0
1643122100000|2022-01-25 14:48:20|13661.21|13661.21|13661.21|13661.21|13661.21|13661.21|13661.21|13661.21|0
1643122120000|2022-01-25 14:48:40|13659.17|13659.17|13659.6|13659.6|13664.29|13664.29|13658.41|13658.41|0
1643122130000|2022-01-25 14:48:50|13660.3|13660.3|13657.91|13657.91|13660.3|13660.3|13657.91|13657.91|0
1643122150000|2022-01-25 14:49:10|13653.99|13653.99|13659.88|13659.88|13659.88|13659.88|13653.99|13653.99|0
1643122160000|2022-01-25 14:49:20|13661.08|13661.08|13661.08|13661.08|13661.08|13661.08|13661.08|13661.08|0
1643122170000|2022-01-25 14:49:30|13660.38|13660.38|13658.42|13658.42|13660.38|13660.38|13658.42|13658.42|0
1643122200000|2022-01-25 14:50:00|13657.73|13657.73|13657.73|13657.73|13657.73|13657.73|13657.73|13657.73|0
1643122210000|2022-01-25 14:50:10|13659.69|13659.69|13657.73|13657.73|13659.69|13659.69|13657.73|13657.73|0
1643122220000|2022-01-25 14:50:20|13659.69|13659.69|13661.45|13661.45|13661.45|13661.45|13659.69|13659.69|0
1643122240000|2022-01-25 14:50:40|13659.49|13659.49|13659.49|13659.49|13659.49|13659.49|13659.49|13659.49|0
1643122260000|2022-01-25 14:51:00|13657.52|13657.52|13657.52|13657.52|13657.52|13657.52|13657.52|13657.52|0
1643122270000|2022-01-25 14:51:10|13656.99|13656.99|13656.99|13656.99|13656.99|13656.99|13656.99|13656.99|0
1643122280000|2022-01-25 14:51:20|13655.03|13655.03|13655.03|13655.03|13655.03|13655.03|13655.03|13655.03|0
1643122300000|2022-01-25 14:51:40|13654.34|13654.34|13654.34|13654.34|13654.34|13654.34|13653.64|13653.64|0
1643122310000|2022-01-25 14:51:50|13656.3|13656.3|13662.47|13662.47|13662.47|13662.47|13656.3|13656.3|0
1643122320000|2022-01-25 14:52:00|13660.51|13660.51|13660.51|13660.51|13660.51|13660.51|13660.51|13660.51|0
1643122340000|2022-01-25 14:52:20|13658.55|13658.55|13658.55|13658.55|13658.55|13658.55|13658.55|13658.55|0
1643122370000|2022-01-25 14:52:50|13657.85|13657.85|13651.96|13651.96|13657.85|13657.85|13651.96|13651.96|0
1643122380000|2022-01-25 14:53:00|13650|13650|13650|13650|13650|13650|13650|13650|0
1643122390000|2022-01-25 14:53:10|13648.62|13648.62|13648.62|13648.62|13648.62|13648.62|13648.62|13648.62|0
1643122400000|2022-01-25 14:53:20|13647.92|13647.92|13647.35|13647.35|13647.92|13647.92|13647.23|13647.23|0
1643122410000|2022-01-25 14:53:30|13645.96|13645.96|13649.89|13649.89|13649.89|13649.89|13645.96|13645.96|0
1643122430000|2022-01-25 14:53:50|13650.31|13650.31|13650.31|13650.31|13650.31|13650.31|13650.31|13650.31|0
1643122440000|2022-01-25 14:54:00|13642.46|13642.46|13636.73|13636.73|13642.46|13642.46|13636.73|13636.73|0
1643122460000|2022-01-25 14:54:20|13637.42|13637.42|13635.04|13635.04|13637.42|13637.42|13635.04|13635.04|0
1643122500000|2022-01-25 14:55:00|13634.35|13634.35|13623.87|13623.87|13634.35|13634.35|13623.34|13623.34|0
1643122510000|2022-01-25 14:55:10|13624.4|13624.4|13622.96|13622.96|13625.09|13625.09|13622.96|13622.96|0
1643122520000|2022-01-25 14:55:20|13624.93|13624.93|13622.27|13622.27|13624.93|13624.93|13622.27|13622.27|0
1643122530000|2022-01-25 14:55:30|13624.23|13624.23|13624.23|13624.23|13624.23|13624.23|13624.23|13624.23|0
1643122540000|2022-01-25 14:55:40|13622.27|13622.27|13620.31|13620.31|13622.27|13622.27|13620.31|13620.31|0
1643122550000|2022-01-25 14:55:50|13622.27|13622.27|13621.58|13621.58|13622.27|13622.27|13621.58|13621.58|0
1643122570000|2022-01-25 14:56:10|13619.62|13619.62|13621.58|13621.58|13621.58|13621.58|13619.62|13619.62|0
1643122590000|2022-01-25 14:56:30|13621.17|13621.17|13627.59|13627.59|13627.59|13627.59|13621.17|13621.17|0
1643122600000|2022-01-25 14:56:40|13625.63|13625.63|13625.63|13625.63|13625.63|13625.63|13625.63|13625.63|0
1643122610000|2022-01-25 14:56:50|13625.1|13625.1|13631.69|13631.69|13631.69|13631.69|13625.1|13625.1|0
1643122630000|2022-01-25 14:57:10|13633.07|13633.07|13635.85|13635.85|13636.54|13636.54|13633.07|13633.07|0
1643122640000|2022-01-25 14:57:20|13634.79|13634.79|13633.19|13633.19|13634.79|13634.79|13633.19|13633.19|0
1643122670000|2022-01-25 14:57:50|13629.62|13629.62|13630.2|13630.2|13630.2|13630.2|13628.24|13628.24|0
1643122680000|2022-01-25 14:58:00|13629.51|13629.51|13629.51|13629.51|13629.51|13629.51|13629.51|13629.51|0
1643122690000|2022-01-25 14:58:10|13627.55|13627.55|13627.55|13627.55|13627.55|13627.55|13627.55|13627.55|0
1643122700000|2022-01-25 14:58:20|13628.08|13628.08|13628.08|13628.08|13628.08|13628.08|13628.08|13628.08|0
1643122710000|2022-01-25 14:58:30|13627.39|13627.39|13623.94|13623.94|13627.39|13627.39|13623.94|13623.94|0
1643122720000|2022-01-25 14:58:40|13623.53|13623.53|13623.53|13623.53|13623.53|13623.53|13623.53|13623.53|0
1643122740000|2022-01-25 14:59:00|13619.61|13619.61|13619.61|13619.61|13619.61|13619.61|13619.61|13619.61|0
1643122750000|2022-01-25 14:59:10|13618.22|13618.22|13618.22|13618.22|13618.22|13618.22|13618.22|13618.22|0
1643122760000|2022-01-25 14:59:20|13620.19|13620.19|13620.19|13620.19|13620.19|13620.19|13620.19|13620.19|0
1643122780000|2022-01-25 14:59:40|13618.22|13618.22|13618.22|13618.22|13618.22|13618.22|13618.22|13618.22|0
1643122800000|2022-01-25 15:00:00|13616.26|13616.26|13616.26|13616.26|13616.26|13616.26|13616.26|13616.26|0
1643122810000|2022-01-25 15:00:10|13617.65|13617.65|13620.44|13620.44|13620.44|13620.44|13617.65|13617.65|0
1643122820000|2022-01-25 15:00:20|13621.27|13621.27|13620.51|13620.51|13622.47|13622.47|13620.51|13620.51|0
1643122840000|2022-01-25 15:00:40|13622.47|13622.47|13620.51|13620.51|13622.47|13622.47|13620.51|13620.51|0
1643122850000|2022-01-25 15:00:50|13619.67|13619.67|13618.47|13618.47|13619.67|13619.67|13618.47|13618.47|0
1643122870000|2022-01-25 15:01:10|13620.43|13620.43|13620.28|13620.28|13620.43|13620.43|13619.74|13619.74|0
1643122880000|2022-01-25 15:01:20|13616.35|13616.35|13611.73|13611.73|13616.35|13616.35|13611.73|13611.73|0
1643122890000|2022-01-25 15:01:30|13610.9|13610.9|13612.17|13612.17|13612.86|13612.86|13610.9|13610.9|0
1643122900000|2022-01-25 15:01:40|13614.13|13614.13|13614.13|13614.13|13614.13|13614.13|13614.13|13614.13|0
1643122910000|2022-01-25 15:01:50|13613.44|13613.44|13612.74|13612.74|13613.44|13613.44|13612.74|13612.74|0
1643122920000|2022-01-25 15:02:00|13610.78|13610.78|13609.56|13609.56|13610.78|13610.78|13609.56|13609.56|0
1643122930000|2022-01-25 15:02:10|13605.63|13605.63|13598.56|13598.56|13605.63|13605.63|13598.56|13598.56|0
1643122940000|2022-01-25 15:02:20|13594.63|13594.63|13594.63|13594.63|13594.63|13594.63|13592.67|13592.67|0
1643122960000|2022-01-25 15:02:40|13594.23|13594.23|13592.26|13592.26|13594.23|13594.23|13592.26|13592.26|0
1643122970000|2022-01-25 15:02:50|13591.57|13591.57|13590.19|13590.19|13591.57|13591.57|13590.19|13590.19|0
1643122980000|2022-01-25 15:03:00|13587.42|13587.42|13579.15|13579.15|13587.42|13587.42|13579.15|13579.15|0
1643122990000|2022-01-25 15:03:10|13580.53|13580.53|13575|13575|13580.53|13580.53|13575|13575|0
1643123010000|2022-01-25 15:03:30|13573.03|13573.03|13573.03|13573.03|13573.03|13573.03|13573.03|13573.03|0
1643123020000|2022-01-25 15:03:40|13582.85|13582.85|13580.88|13580.88|13582.85|13582.85|13580.88|13580.88|0
1643123030000|2022-01-25 15:03:50|13582.85|13582.85|13580.88|13580.88|13582.85|13582.85|13580.88|13580.88|0
1643123040000|2022-01-25 15:04:00|13582.27|13582.27|13582.96|13582.96|13582.96|13582.96|13582.27|13582.27|0
1643123050000|2022-01-25 15:04:10|13581|13581|13581|13581|13581|13581|13581|13581|0
1643123060000|2022-01-25 15:04:20|13581.42|13581.42|13580.94|13580.94|13582.9|13582.9|13580.94|13580.94|0
1643123070000|2022-01-25 15:04:30|13582.32|13582.32|13582.32|13582.32|13584.28|13584.28|13581.79|13581.79|0
1643123100000|2022-01-25 15:05:00|13581.12|13581.12|13581.12|13581.12|13581.12|13581.12|13581.12|13581.12|0
1643123110000|2022-01-25 15:05:10|13581.82|13581.82|13581.12|13581.12|13581.82|13581.82|13581.12|13581.12|0
1643123120000|2022-01-25 15:05:20|13579.16|13579.16|13579.16|13579.16|13579.16|13579.16|13579.16|13579.16|0
1643123130000|2022-01-25 15:05:30|13578.63|13578.63|13577.93|13577.93|13578.63|13578.63|13577.93|13577.93|0
1643123140000|2022-01-25 15:05:40|13581.86|13581.86|13583.82|13583.82|13583.82|13583.82|13581.86|13581.86|0
1643123170000|2022-01-25 15:06:10|13585.79|13585.79|13585.79|13585.79|13585.79|13585.79|13585.79|13585.79|0
1643123220000|2022-01-25 15:07:00|13587.75|13587.75|13595.6|13595.6|13595.6|13595.6|13587.75|13587.75|0
1643123250000|2022-01-25 15:07:30|13595.07|13595.07|13589.37|13589.37|13595.07|13595.07|13588.84|13588.84|0
1643123260000|2022-01-25 15:07:40|13591.34|13591.34|13591.34|13591.34|13591.34|13591.34|13591.34|13591.34|0
1643123270000|2022-01-25 15:07:50|13590.27|13590.27|13590.27|13590.27|13590.27|13590.27|13590.27|13590.27|0
1643123290000|2022-01-25 15:08:10|13590.8|13590.8|13592.77|13592.77|13592.77|13592.77|13590.8|13590.8|0
1643123300000|2022-01-25 15:08:20|13591.54|13591.54|13598.5|13598.5|13598.5|13598.5|13591.54|13591.54|0
1643123310000|2022-01-25 15:08:30|13600.46|13600.46|13601.27|13601.27|13603.23|13603.23|13600.46|13600.46|0
1643123320000|2022-01-25 15:08:40|13599.3|13599.3|13597.34|13597.34|13599.3|13599.3|13596.65|13596.65|0
1643123330000|2022-01-25 15:08:50|13595.38|13595.38|13595.38|13595.38|13595.38|13595.38|13595.38|13595.38|0
1643123340000|2022-01-25 15:09:00|13593.78|13593.78|13589.05|13589.05|13593.78|13593.78|13589.05|13589.05|0
1643123350000|2022-01-25 15:09:10|13587.08|13587.08|13587.08|13587.08|13587.08|13587.08|13587.08|13587.08|0
1643123360000|2022-01-25 15:09:20|13585.7|13585.7|13585.7|13585.7|13585.7|13585.7|13585.7|13585.7|0
1643123370000|2022-01-25 15:09:30|13589.63|13589.63|13593.55|13593.55|13593.55|13593.55|13589.63|13589.63|0
1643123400000|2022-01-25 15:10:00|13591.59|13591.59|13585.7|13585.7|13591.59|13591.59|13585.7|13585.7|0
1643123410000|2022-01-25 15:10:10|13584.5|13584.5|13584.5|13584.5|13585.19|13585.19|13584.5|13584.5|0
1643123440000|2022-01-25 15:10:40|13582.37|13582.37|13579.02|13579.02|13582.37|13582.37|13579.02|13579.02|0
1643123450000|2022-01-25 15:10:50|13580.98|13580.98|13582.26|13582.26|13582.95|13582.95|13580.98|13580.98|0
1643123470000|2022-01-25 15:11:10|13576.37|13576.37|13576.37|13576.37|13576.37|13576.37|13576.37|13576.37|0
1643123480000|2022-01-25 15:11:20|13575.95|13575.95|13570.96|13570.96|13575.95|13575.95|13570.69|13570.69|0
1643123490000|2022-01-25 15:11:30|13569|13569|13569|13569|13569|13569|13569|13569|0
1643123500000|2022-01-25 15:11:40|13570.19|13570.19|13568.81|13568.81|13570.19|13570.19|13568.81|13568.81|0
1643123510000|2022-01-25 15:11:50|13567.74|13567.74|13566.36|13566.36|13567.74|13567.74|13566.36|13566.36|0
1643123540000|2022-01-25 15:12:20|13566.89|13566.89|13561|13561|13566.89|13566.89|13561|13561|0
1643123550000|2022-01-25 15:12:30|13560.59|13560.59|13559.89|13559.89|13560.59|13560.59|13559.89|13559.89|0
1643123560000|2022-01-25 15:12:40|13560.31|13560.31|13559.6|13559.6|13561.57|13561.57|13559.6|13559.6|0
1643123580000|2022-01-25 15:13:00|13560.99|13560.99|13560.99|13560.99|13560.99|13560.99|13560.29|13560.29|0
1643123600000|2022-01-25 15:13:20|13564.45|13564.45|13564.45|13564.45|13564.45|13564.45|13564.45|13564.45|0
1643123610000|2022-01-25 15:13:30|13566.52|13566.52|13567.59|13567.59|13567.59|13567.59|13566.52|13566.52|0
1643123630000|2022-01-25 15:13:50|13566.77|13566.77|13566.77|13566.77|13566.77|13566.77|13566.77|13566.77|0
1643123640000|2022-01-25 15:14:00|13568.12|13568.12|13569.23|13569.23|13569.93|13569.93|13568.12|13568.12|0
1643123650000|2022-01-25 15:14:10|13573.16|13573.16|13575.12|13575.12|13575.12|13575.12|13571.2|13571.2|0
1643123660000|2022-01-25 15:14:20|13576.32|13576.32|13577.14|13577.14|13577.14|13577.14|13576.32|13576.32|0
1643123670000|2022-01-25 15:14:30|13577.67|13577.67|13578.09|13578.09|13578.09|13578.09|13577.67|13577.67|0
1643123680000|2022-01-25 15:14:40|13579.47|13579.47|13585.16|13585.16|13585.16|13585.16|13579.47|13579.47|0
1643123690000|2022-01-25 15:14:50|13587.12|13587.12|13587.54|13587.54|13587.54|13587.54|13587.12|13587.12|0
1643123700000|2022-01-25 15:15:00|13587.95|13587.95|13589.14|13589.14|13589.14|13589.14|13587.95|13587.95|0
1643123710000|2022-01-25 15:15:10|13589.68|13589.68|13593.83|13593.83|13595.79|13595.79|13589.68|13589.68|0
1643123730000|2022-01-25 15:15:30|13591.87|13591.87|13591.17|13591.17|13591.87|13591.87|13591.17|13591.17|0
1643123740000|2022-01-25 15:15:40|13589.79|13589.79|13591.75|13591.75|13591.75|13591.75|13589.79|13589.79|0
1643123760000|2022-01-25 15:16:00|13592.82|13592.82|13599.19|13599.19|13599.19|13599.19|13592.82|13592.82|0
1643123770000|2022-01-25 15:16:10|13598.5|13598.5|13599.73|13599.73|13599.73|13599.73|13598.5|13598.5|0
1643123780000|2022-01-25 15:16:20|13601.8|13601.8|13604.18|13604.18|13604.88|13604.88|13601.8|13601.8|0
1643123790000|2022-01-25 15:16:30|13605.82|13605.82|13608.98|13608.98|13608.98|13608.98|13605.82|13605.82|0
1643123800000|2022-01-25 15:16:40|13607.01|13607.01|13609.09|13609.09|13609.09|13609.09|13607.01|13607.01|0
1643123810000|2022-01-25 15:16:50|13611.05|13611.05|13613.02|13613.02|13613.02|13613.02|13611.05|13611.05|0
1643123830000|2022-01-25 15:17:10|13609.09|13609.09|13609.09|13609.09|13609.09|13609.09|13609.09|13609.09|0
1643123840000|2022-01-25 15:17:20|13607.13|13607.13|13605.16|13605.16|13607.13|13607.13|13603.09|13603.09|0
1643123850000|2022-01-25 15:17:30|13604.47|13604.47|13601.82|13601.82|13604.47|13604.47|13601.82|13601.82|0
1643123870000|2022-01-25 15:17:50|13599.85|13599.85|13605.86|13605.86|13605.86|13605.86|13599.85|13599.85|0
1643123880000|2022-01-25 15:18:00|13607.82|13607.82|13607.82|13607.82|13607.82|13607.82|13607.82|13607.82|0
1643123890000|2022-01-25 15:18:10|13603.89|13603.89|13603.89|13603.89|13603.89|13603.89|13603.89|13603.89|0
1643123910000|2022-01-25 15:18:30|13604.73|13604.73|13613.39|13613.39|13613.39|13613.39|13604.73|13604.73|0
1643123920000|2022-01-25 15:18:40|13612|13612|13609.93|13609.93|13612|13612|13609.93|13609.93|0
1643123930000|2022-01-25 15:18:50|13610.62|13610.62|13605.89|13605.89|13610.62|13610.62|13605.89|13605.89|0
1643123950000|2022-01-25 15:19:10|13607.85|13607.85|13607.85|13607.85|13607.85|13607.85|13607.85|13607.85|0
1643123960000|2022-01-25 15:19:20|13605.77|13605.77|13605.08|13605.08|13605.77|13605.77|13605.08|13605.08|0
1643123980000|2022-01-25 15:19:40|13604.39|13604.39|13600.46|13600.46|13604.39|13604.39|13600.46|13600.46|0
1643123990000|2022-01-25 15:19:50|13599.77|13599.77|13599.77|13599.77|13599.77|13599.77|13599.77|13599.77|0
1643124000000|2022-01-25 15:20:00|13597.81|13597.81|13597.81|13597.81|13597.81|13597.81|13597.81|13597.81|0
1643124010000|2022-01-25 15:20:10|13597.39|13597.39|13595.43|13595.43|13597.39|13597.39|13595.43|13595.43|0
1643124020000|2022-01-25 15:20:20|13593.46|13593.46|13593.46|13593.46|13593.46|13593.46|13593.46|13593.46|0
1643124030000|2022-01-25 15:20:30|13592.93|13592.93|13593.75|13593.75|13594.89|13594.89|13592.93|13592.93|0
1643124040000|2022-01-25 15:20:40|13593.33|13593.33|13590.06|13590.06|13593.33|13593.33|13590.06|13590.06|0
1643124050000|2022-01-25 15:20:50|13589.36|13589.36|13589.94|13589.94|13589.94|13589.94|13587.98|13587.98|0
1643124060000|2022-01-25 15:21:00|13591.33|13591.33|13591.73|13591.73|13591.73|13591.73|13591.33|13591.33|0
1643124070000|2022-01-25 15:21:10|13591.33|13591.33|13591.33|13591.33|13591.33|13591.33|13591.33|13591.33|0
1643124090000|2022-01-25 15:21:30|13589.36|13589.36|13589.36|13589.36|13589.36|13589.36|13589.36|13589.36|0
1643124100000|2022-01-25 15:21:40|13589.9|13589.9|13591.86|13591.86|13591.86|13591.86|13589.9|13589.9|0
1643124110000|2022-01-25 15:21:50|13592.39|13592.39|13592.81|13592.81|13592.81|13592.81|13592.39|13592.39|0
1643124130000|2022-01-25 15:22:10|13590.85|13590.85|13590.85|13590.85|13590.85|13590.85|13590.85|13590.85|0
1643124150000|2022-01-25 15:22:30|13590.31|13590.31|13593.66|13593.66|13593.66|13593.66|13590.31|13590.31|0
1643124160000|2022-01-25 15:22:40|13591.7|13591.7|13591.7|13591.7|13591.7|13591.7|13591.7|13591.7|0
1643124190000|2022-01-25 15:23:10|13593.66|13593.66|13593.66|13593.66|13593.66|13593.66|13593.66|13593.66|0
1643124200000|2022-01-25 15:23:20|13591.7|13591.7|13591.7|13591.7|13591.7|13591.7|13591.7|13591.7|0
1643124210000|2022-01-25 15:23:30|13591.01|13591.01|13591.01|13591.01|13591.01|13591.01|13591.01|13591.01|0
1643124230000|2022-01-25 15:23:50|13592.61|13592.61|13598.08|13598.08|13598.08|13598.08|13592.07|13592.07|0
1643124240000|2022-01-25 15:24:00|13597.54|13597.54|13597.54|13597.54|13597.54|13597.54|13597.54|13597.54|0
1643124260000|2022-01-25 15:24:20|13599.51|13599.51|13601.47|13601.47|13601.47|13601.47|13599.51|13599.51|0
1643124280000|2022-01-25 15:24:40|13603.51|13603.51|13603.51|13603.51|13603.51|13603.51|13603.51|13603.51|0
1643124290000|2022-01-25 15:24:50|13602.13|13602.13|13603.51|13603.51|13603.51|13603.51|13602.13|13602.13|0
1643124300000|2022-01-25 15:25:00|13599.58|13599.58|13594.27|13594.27|13599.58|13599.58|13594.27|13594.27|0
1643124320000|2022-01-25 15:25:20|13593.58|13593.58|13588.27|13588.27|13593.58|13593.58|13588.27|13588.27|0
1643124330000|2022-01-25 15:25:30|13590.23|13590.23|13592.2|13592.2|13592.2|13592.2|13590.23|13590.23|0
1643124350000|2022-01-25 15:25:50|13590.23|13590.23|13589.01|13589.01|13590.23|13590.23|13589.01|13589.01|0
1643124360000|2022-01-25 15:26:00|13589.7|13589.7|13596.86|13596.86|13597.55|13597.55|13589.7|13589.7|0
1643124370000|2022-01-25 15:26:10|13596.33|13596.33|13602.22|13602.22|13602.22|13602.22|13596.33|13596.33|0
1643124380000|2022-01-25 15:26:20|13602.91|13602.91|13602.91|13602.91|13602.91|13602.91|13602.91|13602.91|0
1643124390000|2022-01-25 15:26:30|13603.74|13603.74|13610.24|13610.24|13610.24|13610.24|13603.74|13603.74|0
1643124400000|2022-01-25 15:26:40|13610.66|13610.66|13610.66|13610.66|13610.66|13610.66|13610.66|13610.66|0
1643124410000|2022-01-25 15:26:50|13609.96|13609.96|13602.85|13602.85|13609.96|13609.96|13602.85|13602.85|0
1643124420000|2022-01-25 15:27:00|13604.81|13604.81|13608.16|13608.16|13608.16|13608.16|13604.81|13604.81|0
1643124440000|2022-01-25 15:27:20|13607.47|13607.47|13610.12|13610.12|13612.09|13612.09|13607.47|13607.47|0
1643124470000|2022-01-25 15:27:50|13609.43|13609.43|13613.58|13613.58|13613.58|13613.58|13609.43|13609.43|0
1643124490000|2022-01-25 15:28:10|13614.78|13614.78|13618.71|13618.71|13621.48|13621.48|13614.78|13614.78|0
1643124500000|2022-01-25 15:28:20|13620.67|13620.67|13625.66|13625.66|13627.63|13627.63|13620.67|13620.67|0
1643124510000|2022-01-25 15:28:30|13627.8|13627.8|13629.23|13629.23|13630.29|13630.29|13627.8|13627.8|0
1643124530000|2022-01-25 15:28:50|13633.15|13633.15|13627.26|13627.26|13633.15|13633.15|13627.26|13627.26|0
1643124540000|2022-01-25 15:29:00|13628.86|13628.86|13633.22|13633.22|13633.22|13633.22|13628.86|13628.86|0
1643124560000|2022-01-25 15:29:20|13636.68|13636.68|13639.92|13639.92|13640.61|13640.61|13636.68|13636.68|0
1643124570000|2022-01-25 15:29:30|13644|13644|13645.96|13645.96|13645.96|13645.96|13644|13644|0
1643124580000|2022-01-25 15:29:40|13647.92|13647.92|13647.92|13647.92|13647.92|13647.92|13647.92|13647.92|0
1643124600000|2022-01-25 15:30:00|13650.69|13650.69|13647.97|13647.97|13650.69|13650.69|13646.77|13646.77|0
1643124610000|2022-01-25 15:30:10|13646|13646|13644.8|13644.8|13646|13646|13644.8|13644.8|0
1643124620000|2022-01-25 15:30:20|13642.84|13642.84|13642.15|13642.15|13642.84|13642.84|13642.15|13642.15|0
1643124630000|2022-01-25 15:30:30|13640.76|13640.76|13634.88|13634.88|13640.76|13640.76|13634.88|13634.88|0
1643124640000|2022-01-25 15:30:40|13634.47|13634.47|13642.66|13642.66|13642.66|13642.66|13634.47|13634.47|0
1643124650000|2022-01-25 15:30:50|13647.5|13647.5|13648.2|13648.2|13649.58|13649.58|13645.43|13645.43|0
1643124660000|2022-01-25 15:31:00|13643.35|13643.35|13642.13|13642.13|13643.35|13643.35|13641.97|13641.97|0
1643124670000|2022-01-25 15:31:10|13644.09|13644.09|13644.09|13644.09|13644.09|13644.09|13644.09|13644.09|0
1643124690000|2022-01-25 15:31:30|13644.78|13644.78|13643.58|13643.58|13644.78|13644.78|13643.58|13643.58|0
1643124700000|2022-01-25 15:31:40|13641.62|13641.62|13641.62|13641.62|13641.62|13641.62|13641.62|13641.62|0
1643124710000|2022-01-25 15:31:50|13643|13643|13643|13643|13643|13643|13643|13643|0
1643124720000|2022-01-25 15:32:00|13641.62|13641.62|13637.69|13637.69|13641.62|13641.62|13637.69|13637.69|0
1643124750000|2022-01-25 15:32:30|13637|13637|13637|13637|13637|13637|13637|13637|0
1643124770000|2022-01-25 15:32:50|13637.42|13637.42|13643.73|13643.73|13643.73|13643.73|13637.42|13637.42|0
1643124780000|2022-01-25 15:33:00|13641.76|13641.76|13641.76|13641.76|13641.76|13641.76|13637.84|13637.84|0
1643124820000|2022-01-25 15:33:40|13642.46|13642.46|13642.46|13642.46|13642.46|13642.46|13642.46|13642.46|0
1643124860000|2022-01-25 15:34:20|13644.42|13644.42|13644.42|13644.42|13644.42|13644.42|13644.42|13644.42|0
1643124870000|2022-01-25 15:34:30|13645.8|13645.8|13652.03|13652.03|13652.03|13652.03|13645.8|13645.8|0
1643124880000|2022-01-25 15:34:40|13654|13654|13654|13654|13654|13654|13654|13654|0
1643124890000|2022-01-25 15:34:50|13655.63|13655.63|13654.94|13654.94|13655.63|13655.63|13654.94|13654.94|0
1643124900000|2022-01-25 15:35:00|13651.01|13651.01|13652.97|13652.97|13652.97|13652.97|13651.01|13651.01|0
1643124910000|2022-01-25 15:35:10|13652.28|13652.28|13653.67|13653.67|13653.67|13653.67|13652.28|13652.28|0
1643124930000|2022-01-25 15:35:30|13655.63|13655.63|13658.2|13658.2|13658.2|13658.2|13655.63|13655.63|0
1643124940000|2022-01-25 15:35:40|13656.24|13656.24|13654.28|13654.28|13656.24|13656.24|13653.59|13653.59|0
1643124950000|2022-01-25 15:35:50|13653.05|13653.05|13651.83|13651.83|13653.05|13653.05|13651.67|13651.67|0
1643124960000|2022-01-25 15:36:00|13653.79|13653.79|13653.79|13653.79|13653.79|13653.79|13653.79|13653.79|0
1643124970000|2022-01-25 15:36:10|13653.38|13653.38|13648.07|13648.07|13653.38|13653.38|13647.54|13647.54|0
1643124980000|2022-01-25 15:36:20|13646.69|13646.69|13646.69|13646.69|13646.69|13646.69|13646.69|13646.69|0
1643124990000|2022-01-25 15:36:30|13644.73|13644.73|13644.73|13644.73|13644.73|13644.73|13644.73|13644.73|0
1643125010000|2022-01-25 15:36:50|13642.76|13642.76|13642.76|13642.76|13642.76|13642.76|13642.76|13642.76|0
1643125020000|2022-01-25 15:37:00|13642.23|13642.23|13641.32|13641.32|13642.92|13642.92|13639.89|13639.89|0
1643125030000|2022-01-25 15:37:10|13637.4|13637.4|13635.02|13635.02|13637.4|13637.4|13635.02|13635.02|0
1643125050000|2022-01-25 15:37:30|13635.84|13635.84|13639.44|13639.44|13639.44|13639.44|13635.84|13635.84|0
1643125070000|2022-01-25 15:37:50|13635.51|13635.51|13633.62|13633.62|13635.51|13635.51|13633.62|13633.62|0
1643125080000|2022-01-25 15:38:00|13634.31|13634.31|13634.31|13634.31|13635.7|13635.7|13634.31|13634.31|0
1643125110000|2022-01-25 15:38:30|13635.51|13635.51|13635.51|13635.51|13635.51|13635.51|13635.51|13635.51|0
1643125120000|2022-01-25 15:38:40|13633.55|13633.55|13633.55|13633.55|13633.55|13633.55|13633.55|13633.55|0
1643125130000|2022-01-25 15:38:50|13635.51|13635.51|13635.51|13635.51|13635.51|13635.51|13635.51|13635.51|0
1643125140000|2022-01-25 15:39:00|13636.2|13636.2|13636.2|13636.2|13638.17|13638.17|13636.2|13636.2|0
1643125150000|2022-01-25 15:39:10|13632.28|13632.28|13634.24|13634.24|13634.24|13634.24|13632.28|13632.28|0
1643125160000|2022-01-25 15:39:20|13634.77|13634.77|13636.74|13636.74|13636.74|13636.74|13634.77|13634.77|0
1643125170000|2022-01-25 15:39:30|13634.77|13634.77|13634.77|13634.77|13634.77|13634.77|13634.77|13634.77|0
1643125200000|2022-01-25 15:40:00|13636.16|13636.16|13644.7|13644.7|13644.7|13644.7|13636.16|13636.16|0
1643125210000|2022-01-25 15:40:10|13642.74|13642.74|13642.74|13642.74|13642.74|13642.74|13642.74|13642.74|0
1643125250000|2022-01-25 15:40:50|13644.7|13644.7|13643.43|13643.43|13644.7|13644.7|13642.74|13642.74|0
1643125260000|2022-01-25 15:41:00|13644.12|13644.12|13646.09|13646.09|13646.09|13646.09|13644.12|13644.12|0
1643125270000|2022-01-25 15:41:10|13644.12|13644.12|13643.43|13643.43|13644.12|13644.12|13643.43|13643.43|0
1643125320000|2022-01-25 15:42:00|13642.9|13642.9|13644.86|13644.86|13644.86|13644.86|13642.9|13642.9|0
1643125330000|2022-01-25 15:42:10|13646.11|13646.11|13652.39|13652.39|13652.39|13652.39|13645.7|13645.7|0
1643125340000|2022-01-25 15:42:20|13651.01|13651.01|13650.35|13650.35|13652.39|13652.39|13650.35|13650.35|0
1643125350000|2022-01-25 15:42:30|13649.82|13649.82|13649.82|13649.82|13649.82|13649.82|13649.82|13649.82|0
1643125360000|2022-01-25 15:42:40|13645.89|13645.89|13647.85|13647.85|13647.85|13647.85|13645.89|13645.89|0
1643125370000|2022-01-25 15:42:50|13647.44|13647.44|13647.44|13647.44|13647.44|13647.44|13647.44|13647.44|0
1643125380000|2022-01-25 15:43:00|13645.47|13645.47|13645.06|13645.06|13645.47|13645.47|13643.1|13643.1|0
1643125400000|2022-01-25 15:43:20|13645.76|13645.76|13647.03|13647.03|13647.03|13647.03|13645.76|13645.76|0
1643125410000|2022-01-25 15:43:30|13647.72|13647.72|13648.54|13648.54|13648.54|13648.54|13647.72|13647.72|0
1643125420000|2022-01-25 15:43:40|13646.57|13646.57|13646.57|13646.57|13646.57|13646.57|13646.57|13646.57|0
1643125440000|2022-01-25 15:44:00|13646.16|13646.16|13648.12|13648.12|13648.12|13648.12|13646.16|13646.16|0
1643125450000|2022-01-25 15:44:10|13648.81|13648.81|13648.81|13648.81|13648.81|13648.81|13648.81|13648.81|0
1643125460000|2022-01-25 15:44:20|13650.77|13650.77|13656.38|13656.38|13656.38|13656.38|13650.77|13650.77|0
1643125490000|2022-01-25 15:44:50|13655.97|13655.97|13655.97|13655.97|13655.97|13655.97|13655.97|13655.97|0
1643125500000|2022-01-25 15:45:00|13657.04|13657.04|13657.04|13657.04|13657.04|13657.04|13657.04|13657.04|0
1643125530000|2022-01-25 15:45:30|13668.81|13668.81|13668.81|13668.81|13668.81|13668.81|13668.81|13668.81|0
1643125540000|2022-01-25 15:45:40|13666.85|13666.85|13664.89|13664.89|13666.85|13666.85|13664.89|13664.89|0
1643125570000|2022-01-25 15:46:10|13662.92|13662.92|13658.31|13658.31|13662.92|13662.92|13657.61|13657.61|0
1643125580000|2022-01-25 15:46:20|13657.24|13657.24|13656.71|13656.71|13657.24|13657.24|13656.71|13656.71|0
1643125590000|2022-01-25 15:46:30|13658.09|13658.09|13658.09|13658.09|13658.09|13658.09|13658.09|13658.09|0
1643125610000|2022-01-25 15:46:50|13659.29|13659.29|13660.49|13660.49|13660.49|13660.49|13659.29|13659.29|0
1643125620000|2022-01-25 15:47:00|13661.18|13661.18|13661.84|13661.84|13661.84|13661.84|13660.65|13660.65|0
1643125640000|2022-01-25 15:47:20|13661.15|13661.15|13660.41|13660.41|13662.38|13662.38|13660.41|13660.41|0
1643125650000|2022-01-25 15:47:30|13661.11|13661.11|13661.11|13661.11|13661.11|13661.11|13661.11|13661.11|0
1643125660000|2022-01-25 15:47:40|13660.41|13660.41|13660.41|13660.41|13660.41|13660.41|13660.41|13660.41|0
1643125680000|2022-01-25 15:48:00|13662.38|13662.38|13662.38|13662.38|13662.38|13662.38|13660.41|13660.41|0
1643125690000|2022-01-25 15:48:10|13663.6|13663.6|13661.64|13661.64|13663.6|13663.6|13661.64|13661.64|0
1643125700000|2022-01-25 15:48:20|13662.17|13662.17|13664.14|13664.14|13666.1|13666.1|13662.17|13662.17|0
1643125710000|2022-01-25 15:48:30|13665.52|13665.52|13664.14|13664.14|13665.52|13665.52|13664.14|13664.14|0
1643125720000|2022-01-25 15:48:40|13666.1|13666.1|13668.06|13668.06|13668.06|13668.06|13666.1|13666.1|0
1643125760000|2022-01-25 15:49:20|13668.88|13668.88|13668.06|13668.06|13668.88|13668.88|13668.06|13668.06|0
1643125800000|2022-01-25 15:50:00|13666.1|13666.1|13666.1|13666.1|13666.1|13666.1|13666.1|13666.1|0
1643125820000|2022-01-25 15:50:20|13666.51|13666.51|13667.94|13667.94|13668.47|13668.47|13666.51|13666.51|0
1643125830000|2022-01-25 15:50:30|13665.97|13665.97|13669.9|13669.9|13669.9|13669.9|13665.97|13665.97|0
1643125860000|2022-01-25 15:51:00|13667.94|13667.94|13660.09|13660.09|13667.94|13667.94|13660.09|13660.09|0
1643125890000|2022-01-25 15:51:30|13660.62|13660.62|13662.58|13662.58|13662.58|13662.58|13660.62|13660.62|0
1643125930000|2022-01-25 15:52:10|13660.62|13660.62|13656.16|13656.16|13660.62|13660.62|13656.16|13656.16|0
1643125940000|2022-01-25 15:52:20|13658.12|13658.12|13658.12|13658.12|13658.12|13658.12|13658.12|13658.12|0
1643125950000|2022-01-25 15:52:30|13657.43|13657.43|13657.43|13657.43|13657.43|13657.43|13657.43|13657.43|0
1643125960000|2022-01-25 15:52:40|13656.61|13656.61|13656.21|13656.21|13656.61|13656.61|13656.21|13656.21|0
1643125980000|2022-01-25 15:53:00|13655.01|13655.01|13651.55|13651.55|13657.78|13657.78|13651.55|13651.55|0
1643125990000|2022-01-25 15:53:10|13650.85|13650.85|13646.93|13646.93|13650.85|13650.85|13646.93|13646.93|0
1643126030000|2022-01-25 15:53:50|13647.34|13647.34|13650.1|13650.1|13650.1|13650.1|13647.34|13647.34|0
1643126040000|2022-01-25 15:54:00|13652.07|13652.07|13652.07|13652.07|13652.07|13652.07|13652.07|13652.07|0
1643126050000|2022-01-25 15:54:10|13652.9|13652.9|13651.52|13651.52|13652.9|13652.9|13651.52|13651.52|0
1643126070000|2022-01-25 15:54:30|13650.83|13650.83|13646.9|13646.9|13650.83|13650.83|13646.9|13646.9|0
1643126080000|2022-01-25 15:54:40|13646.21|13646.21|13646.21|13646.21|13646.21|13646.21|13646.21|13646.21|0
1643126090000|2022-01-25 15:54:50|13645.01|13645.01|13645.01|13645.01|13645.01|13645.01|13645.01|13645.01|0
1643126100000|2022-01-25 15:55:00|13644.32|13644.32|13644.32|13644.32|13644.32|13644.32|13644.32|13644.32|0
1643126120000|2022-01-25 15:55:20|13643.91|13643.91|13643.91|13643.91|13643.91|13643.91|13643.91|13643.91|0
1643126130000|2022-01-25 15:55:30|13641.95|13641.95|13640.72|13640.72|13641.95|13641.95|13640.72|13640.72|0
1643126140000|2022-01-25 15:55:40|13640.03|13640.03|13640.03|13640.03|13640.03|13640.03|13640.03|13640.03|0
1643126150000|2022-01-25 15:55:50|13639.34|13639.34|13646.77|13646.77|13646.77|13646.77|13637.74|13637.74|0
1643126210000|2022-01-25 15:56:50|13646.24|13646.24|13640.58|13640.58|13646.24|13646.24|13640.58|13640.58|0
1643126220000|2022-01-25 15:57:00|13639.2|13639.2|13639.2|13639.2|13639.2|13639.2|13639.2|13639.2|0
1643126260000|2022-01-25 15:57:40|13638.66|13638.66|13637.83|13637.83|13638.66|13638.66|13637.83|13637.83|0
1643126270000|2022-01-25 15:57:50|13637.13|13637.13|13633.21|13633.21|13637.13|13637.13|13633.21|13633.21|0
1643126280000|2022-01-25 15:58:00|13631.25|13631.25|13631.25|13631.25|13631.25|13631.25|13631.25|13631.25|0
1643126300000|2022-01-25 15:58:20|13630.55|13630.55|13630.97|13630.97|13630.97|13630.97|13630.55|13630.55|0
1643126310000|2022-01-25 15:58:30|13630.28|13630.28|13622.76|13622.76|13630.28|13630.28|13622.76|13622.76|0
1643126320000|2022-01-25 15:58:40|13621.69|13621.69|13622.22|13622.22|13622.22|13622.22|13621.69|13621.69|0
1643126330000|2022-01-25 15:58:50|13622.76|13622.76|13626.11|13626.11|13626.11|13626.11|13622.76|13622.76|0
1643126340000|2022-01-25 15:59:00|13625.05|13625.05|13622.25|13622.25|13625.05|13625.05|13622.25|13622.25|0
1643126350000|2022-01-25 15:59:10|13621.83|13621.83|13619.87|13619.87|13621.83|13621.83|13619.87|13619.87|0
1643126360000|2022-01-25 15:59:20|13618.67|13618.67|13618.67|13618.67|13618.67|13618.67|13618.67|13618.67|0
1643126380000|2022-01-25 15:59:40|13617.98|13617.98|13617.98|13617.98|13617.98|13617.98|13617.98|13617.98|0
1643126390000|2022-01-25 15:59:50|13619.94|13619.94|13619.94|13619.94|13619.94|13619.94|13619.94|13619.94|0
1643126400000|2022-01-25 16:00:00|13617.98|13617.98|13617.98|13617.98|13617.98|13617.98|13617.98|13617.98|0
1643126410000|2022-01-25 16:00:10|13616.02|13616.02|13616.02|13616.02|13616.02|13616.02|13616.02|13616.02|0
1643126430000|2022-01-25 16:00:30|13615.48|13615.48|13611.56|13611.56|13615.48|13615.48|13611.56|13611.56|0
1643126440000|2022-01-25 16:00:40|13610.17|13610.17|13608.02|13608.02|13610.17|13610.17|13606.82|13606.82|0
1643126450000|2022-01-25 16:00:50|13611.95|13611.95|13610.4|13610.4|13611.95|13611.95|13609.99|13609.99|0
1643126460000|2022-01-25 16:01:00|13611.1|13611.1|13611.51|13611.51|13611.51|13611.51|13611.1|13611.1|0
1643126470000|2022-01-25 16:01:10|13609.55|13609.55|13605.62|13605.62|13609.55|13609.55|13605.62|13605.62|0
1643126480000|2022-01-25 16:01:20|13604.4|13604.4|13603.71|13603.71|13604.4|13604.4|13603.71|13603.71|0
1643126490000|2022-01-25 16:01:30|13605.67|13605.67|13604.47|13604.47|13605.67|13605.67|13604.47|13604.47|0
1643126500000|2022-01-25 16:01:40|13603.78|13603.78|13603.37|13603.37|13603.78|13603.78|13603.37|13603.37|0
1643126510000|2022-01-25 16:01:50|13601.41|13601.41|13601.41|13601.41|13601.41|13601.41|13601.41|13601.41|0
1643126520000|2022-01-25 16:02:00|13603.37|13603.37|13603.37|13603.37|13603.37|13603.37|13603.37|13603.37|0
1643126530000|2022-01-25 16:02:10|13602.68|13602.68|13606.61|13606.61|13606.61|13606.61|13602.68|13602.68|0
1643126540000|2022-01-25 16:02:20|13607.02|13607.02|13607.02|13607.02|13607.02|13607.02|13607.02|13607.02|0
1643126550000|2022-01-25 16:02:30|13608.99|13608.99|13611.44|13611.44|13611.44|13611.44|13608.99|13608.99|0
1643126610000|2022-01-25 16:03:30|13612.27|13612.27|13612.27|13612.27|13612.27|13612.27|13612.27|13612.27|0
1643126640000|2022-01-25 16:04:00|13612.97|13612.97|13612.97|13612.97|13612.97|13612.97|13612.97|13612.97|0
1643126650000|2022-01-25 16:04:10|13613.66|13613.66|13614.86|13614.86|13614.86|13614.86|13613.66|13613.66|0
1643126670000|2022-01-25 16:04:30|13616.82|13616.82|13618.78|13618.78|13618.78|13618.78|13616.82|13616.82|0
1643126680000|2022-01-25 16:04:40|13620.74|13620.74|13620.74|13620.74|13620.74|13620.74|13620.74|13620.74|0
1643126690000|2022-01-25 16:04:50|13621.56|13621.56|13623.52|13623.52|13623.52|13623.52|13621.56|13621.56|0
1643126700000|2022-01-25 16:05:00|13625.49|13625.49|13625.49|13625.49|13625.49|13625.49|13625.49|13625.49|0
1643126720000|2022-01-25 16:05:20|13629.41|13629.41|13630.11|13630.11|13630.11|13630.11|13629.41|13629.41|0
1643126750000|2022-01-25 16:05:50|13627.61|13627.61|13625.65|13625.65|13627.61|13627.61|13625.65|13625.65|0
1643126770000|2022-01-25 16:06:10|13623.68|13623.68|13620.34|13620.34|13623.68|13623.68|13620.34|13620.34|0
1643126790000|2022-01-25 16:06:30|13622.3|13622.3|13620.91|13620.91|13622.3|13622.3|13620.91|13620.91|0
1643126810000|2022-01-25 16:06:50|13619.53|13619.53|13619.53|13619.53|13619.53|13619.53|13619.53|13619.53|0
1643126820000|2022-01-25 16:07:00|13618.84|13618.84|13618.84|13618.84|13618.84|13618.84|13618.84|13618.84|0
1643126840000|2022-01-25 16:07:20|13619.53|13619.53|13617.57|13617.57|13619.53|13619.53|13617.57|13617.57|0
1643126870000|2022-01-25 16:07:50|13617.98|13617.98|13617.98|13617.98|13617.98|13617.98|13617.98|13617.98|0
1643126880000|2022-01-25 16:08:00|13619.94|13619.94|13619.94|13619.94|13621.9|13621.9|13619.94|13619.94|0
1643126890000|2022-01-25 16:08:10|13617.98|13617.98|13618.71|13618.71|13618.71|13618.71|13616.75|13616.75|0
1643126900000|2022-01-25 16:08:20|13614.79|13614.79|13603.59|13603.59|13614.79|13614.79|13597.7|13597.7|0
1643126910000|2022-01-25 16:08:30|13599.66|13599.66|13599.66|13599.66|13599.66|13599.66|13599.66|13599.66|0
1643126920000|2022-01-25 16:08:40|13599.13|13599.13|13597.76|13597.76|13599.13|13599.13|13595.26|13595.26|0
1643126930000|2022-01-25 16:08:50|13595.8|13595.8|13595.8|13595.8|13595.8|13595.8|13595.8|13595.8|0
1643126940000|2022-01-25 16:09:00|13591.87|13591.87|13596.63|13596.63|13596.63|13596.63|13591.87|13591.87|0
1643126950000|2022-01-25 16:09:10|13602.52|13602.52|13602.52|13602.52|13604.49|13604.49|13600.56|13600.56|0
1643126960000|2022-01-25 16:09:20|13603.06|13603.06|13603.59|13603.59|13603.59|13603.59|13603.06|13603.06|0
1643126970000|2022-01-25 16:09:30|13601.63|13601.63|13601.63|13601.63|13601.63|13601.63|13601.63|13601.63|0
1643126980000|2022-01-25 16:09:40|13599.66|13599.66|13599.66|13599.66|13599.66|13599.66|13599.66|13599.66|0
1643126990000|2022-01-25 16:09:50|13603.59|13603.59|13603.7|13603.7|13603.7|13603.7|13601.63|13601.63|0
1643127000000|2022-01-25 16:10:00|13601.74|13601.74|13606.36|13606.36|13606.36|13606.36|13601.74|13601.74|0
1643127010000|2022-01-25 16:10:10|13604.39|13604.39|13607.17|13607.17|13607.17|13607.17|13604.39|13604.39|0
1643127030000|2022-01-25 16:10:30|13607.58|13607.58|13605.62|13605.62|13607.58|13607.58|13605.62|13605.62|0
1643127040000|2022-01-25 16:10:40|13607.58|13607.58|13607.58|13607.58|13607.58|13607.58|13607.58|13607.58|0
1643127050000|2022-01-25 16:10:50|13605.62|13605.62|13605.62|13605.62|13605.62|13605.62|13605.62|13605.62|0
1643127060000|2022-01-25 16:11:00|13606.31|13606.31|13608.27|13608.27|13608.27|13608.27|13606.31|13606.31|0
1643127080000|2022-01-25 16:11:20|13604.35|13604.35|13602.38|13602.38|13604.35|13604.35|13602.38|13602.38|0
1643127090000|2022-01-25 16:11:30|13600.42|13600.42|13602.56|13602.56|13602.56|13602.56|13598.63|13598.63|0
1643127120000|2022-01-25 16:12:00|13598.63|13598.63|13598.63|13598.63|13598.63|13598.63|13598.63|13598.63|0
1643127130000|2022-01-25 16:12:10|13600.59|13600.59|13600.59|13600.59|13602.56|13602.56|13600.59|13600.59|0
1643127150000|2022-01-25 16:12:30|13601.13|13601.13|13601.13|13601.13|13601.13|13601.13|13601.13|13601.13|0
1643127170000|2022-01-25 16:12:50|13601.66|13601.66|13599.7|13599.7|13601.66|13601.66|13599.7|13599.7|0
1643127190000|2022-01-25 16:13:10|13597.73|13597.73|13594.96|13594.96|13597.73|13597.73|13594.96|13594.96|0
1643127200000|2022-01-25 16:13:20|13593.77|13593.77|13589.77|13589.77|13593.77|13593.77|13589.77|13589.77|0
1643127210000|2022-01-25 16:13:30|13591.73|13591.73|13591.73|13591.73|13591.73|13591.73|13589.77|13589.77|0
1643127230000|2022-01-25 16:13:50|13595.66|13595.66|13594.17|13594.17|13597.62|13597.62|13594.17|13594.17|0
1643127240000|2022-01-25 16:14:00|13594.87|13594.87|13594.33|13594.33|13594.87|13594.87|13594.33|13594.33|0
1643127250000|2022-01-25 16:14:10|13592.95|13592.95|13592.37|13592.37|13592.95|13592.95|13590.99|13590.99|0
1643127270000|2022-01-25 16:14:30|13594.77|13594.77|13594.77|13594.77|13594.77|13594.77|13594.77|13594.77|0
1643127290000|2022-01-25 16:14:50|13594.35|13594.35|13590.42|13590.42|13594.35|13594.35|13590.42|13590.42|0
1643127300000|2022-01-25 16:15:00|13589.89|13589.89|13599.7|13599.7|13599.7|13599.7|13589.89|13589.89|0
1643127330000|2022-01-25 16:15:30|13595.78|13595.78|13595.78|13595.78|13595.78|13595.78|13595.78|13595.78|0
1643127350000|2022-01-25 16:15:50|13596.47|13596.47|13600.35|13600.35|13600.35|13600.35|13595.78|13595.78|0
1643127360000|2022-01-25 16:16:00|13602.31|13602.31|13608.56|13608.56|13608.56|13608.56|13602.31|13602.31|0
1643127370000|2022-01-25 16:16:10|13609.63|13609.63|13611.01|13611.01|13611.01|13611.01|13609.05|13609.05|0
1643127400000|2022-01-25 16:16:40|13609.05|13609.05|13609.05|13609.05|13609.05|13609.05|13609.05|13609.05|0
1643127420000|2022-01-25 16:17:00|13609.74|13609.74|13607.78|13607.78|13609.74|13609.74|13607.78|13607.78|0
1643127430000|2022-01-25 16:17:10|13609.74|13609.74|13609.74|13609.74|13609.74|13609.74|13609.74|13609.74|0
1643127470000|2022-01-25 16:17:50|13610.94|13610.94|13610.94|13610.94|13610.94|13610.94|13610.94|13610.94|0
1643127480000|2022-01-25 16:18:00|13613.71|13613.71|13621.67|13621.67|13621.67|13621.67|13613.71|13613.71|0
1643127490000|2022-01-25 16:18:10|13626.52|13626.52|13624.44|13624.44|13626.52|13626.52|13624.44|13624.44|0
1643127500000|2022-01-25 16:18:20|13626.4|13626.4|13628.37|13628.37|13628.37|13628.37|13626.4|13626.4|0
1643127510000|2022-01-25 16:18:30|13626.29|13626.29|13622.67|13622.67|13627.13|13627.13|13622.67|13622.67|0
1643127520000|2022-01-25 16:18:40|13620.71|13620.71|13620.71|13620.71|13620.71|13620.71|13620.71|13620.71|0
1643127530000|2022-01-25 16:18:50|13620.01|13620.01|13620.01|13620.01|13620.01|13620.01|13620.01|13620.01|0
1643127540000|2022-01-25 16:19:00|13621.4|13621.4|13618.63|13618.63|13621.4|13621.4|13618.63|13618.63|0
1643127550000|2022-01-25 16:19:10|13616.67|13616.67|13616.67|13616.67|13616.67|13616.67|13616.67|13616.67|0
1643127560000|2022-01-25 16:19:20|13615.28|13615.28|13616.67|13616.67|13616.67|13616.67|13615.28|13615.28|0
1643127570000|2022-01-25 16:19:30|13617.36|13617.36|13617.36|13617.36|13617.36|13617.36|13615.97|13615.97|0
1643127580000|2022-01-25 16:19:40|13616.67|13616.67|13620.59|13620.59|13620.59|13620.59|13616.67|13616.67|0
1643127600000|2022-01-25 16:20:00|13616.67|13616.67|13615.97|13615.97|13616.67|13616.67|13615.97|13615.97|0
1643127610000|2022-01-25 16:20:10|13616.51|13616.51|13620.89|13620.89|13620.89|13620.89|13616.51|13616.51|0
1643127630000|2022-01-25 16:20:30|13618.93|13618.93|13622.32|13622.32|13622.32|13622.32|13618.93|13618.93|0
1643127640000|2022-01-25 16:20:40|13623.02|13623.02|13625.09|13625.09|13625.09|13625.09|13623.02|13623.02|0
1643127650000|2022-01-25 16:20:50|13623.13|13623.13|13617.24|13617.24|13623.13|13623.13|13617.24|13617.24|0
1643127660000|2022-01-25 16:21:00|13619.2|13619.2|13619.62|13619.62|13619.62|13619.62|13619.2|13619.2|0
1643127670000|2022-01-25 16:21:10|13623.55|13623.55|13623.55|13623.55|13623.55|13623.55|13623.55|13623.55|0
1643127690000|2022-01-25 16:21:30|13622.85|13622.85|13622.85|13622.85|13622.85|13622.85|13622.85|13622.85|0
1643127700000|2022-01-25 16:21:40|13624.82|13624.82|13624.82|13624.82|13624.82|13624.82|13624.82|13624.82|0
1643127720000|2022-01-25 16:22:00|13625.23|13625.23|13619.04|13619.04|13625.23|13625.23|13619.04|13619.04|0
1643127730000|2022-01-25 16:22:10|13619.73|13619.73|13619.73|13619.73|13619.73|13619.73|13619.73|13619.73|0
1643127740000|2022-01-25 16:22:20|13621.69|13621.69|13621.69|13621.69|13621.69|13621.69|13621.69|13621.69|0
1643127770000|2022-01-25 16:22:50|13622.38|13622.38|13620.42|13620.42|13622.38|13622.38|13620.42|13620.42|0
1643127780000|2022-01-25 16:23:00|13616.49|13616.49|13616.49|13616.49|13616.49|13616.49|13616.49|13616.49|0
1643127790000|2022-01-25 16:23:10|13615.11|13615.11|13615.11|13615.11|13615.11|13615.11|13615.11|13615.11|0
1643127810000|2022-01-25 16:23:30|13619.04|13619.04|13616.71|13616.71|13619.04|13619.04|13615.11|13615.11|0
1643127840000|2022-01-25 16:24:00|13614.75|13614.75|13614.75|13614.75|13614.75|13614.75|13614.75|13614.75|0
1643127850000|2022-01-25 16:24:10|13612.78|13612.78|13612.78|13612.78|13612.78|13612.78|13612.78|13612.78|0
1643127860000|2022-01-25 16:24:20|13611.72|13611.72|13617.61|13617.61|13617.61|13617.61|13611.72|13611.72|0
1643127870000|2022-01-25 16:24:30|13613.68|13613.68|13613.68|13613.68|13613.68|13613.68|13613.68|13613.68|0
1643127890000|2022-01-25 16:24:50|13615.64|13615.64|13615.64|13615.64|13615.64|13615.64|13615.64|13615.64|0
1643127900000|2022-01-25 16:25:00|13617.72|13617.72|13617.72|13617.72|13617.72|13617.72|13617.72|13617.72|0
1643127910000|2022-01-25 16:25:10|13616.33|13616.33|13617.72|13617.72|13617.72|13617.72|13616.33|13616.33|0
1643127930000|2022-01-25 16:25:30|13613.79|13613.79|13615.76|13615.76|13615.76|13615.76|13613.79|13613.79|0
1643127940000|2022-01-25 16:25:40|13613.79|13613.79|13613.79|13613.79|13613.79|13613.79|13613.79|13613.79|0
1643127960000|2022-01-25 16:26:00|13612.41|13612.41|13615.93|13615.93|13615.93|13615.93|13612.41|13612.41|0
1643127970000|2022-01-25 16:26:10|13615.52|13615.52|13614.83|13614.83|13615.52|13615.52|13614.83|13614.83|0
1643127980000|2022-01-25 16:26:20|13612.86|13612.86|13610.9|13610.9|13612.86|13612.86|13610.9|13610.9|0
1643127990000|2022-01-25 16:26:30|13612.86|13612.86|13612.86|13612.86|13612.86|13612.86|13612.86|13612.86|0
1643128000000|2022-01-25 16:26:40|13614.06|13614.06|13614.06|13614.06|13614.06|13614.06|13614.06|13614.06|0
1643128010000|2022-01-25 16:26:50|13614.48|13614.48|13614.48|13614.48|13614.48|13614.48|13614.48|13614.48|0
1643128020000|2022-01-25 16:27:00|13614.9|13614.9|13614.9|13614.9|13614.9|13614.9|13614.36|13614.36|0
1643128030000|2022-01-25 16:27:10|13615.71|13615.71|13616.78|13616.78|13616.78|13616.78|13615.71|13615.71|0
1643128040000|2022-01-25 16:27:20|13615.58|13615.58|13617.54|13617.54|13617.54|13617.54|13615.58|13615.58|0
1643128050000|2022-01-25 16:27:30|13619.51|13619.51|13619.51|13619.51|13619.51|13619.51|13619.51|13619.51|0
1643128060000|2022-01-25 16:27:40|13619.1|13619.1|13619.1|13619.1|13619.1|13619.1|13619.1|13619.1|0
1643128070000|2022-01-25 16:27:50|13618.41|13618.41|13619.1|13619.1|13619.1|13619.1|13618.41|13618.41|0
1643128080000|2022-01-25 16:28:00|13618.69|13618.69|13617.59|13617.59|13618.69|13618.69|13617.59|13617.59|0
1643128090000|2022-01-25 16:28:10|13617.17|13617.17|13617.17|13617.17|13617.17|13617.17|13617.17|13617.17|0
1643128100000|2022-01-25 16:28:20|13616.48|13616.48|13616.48|13616.48|13616.48|13616.48|13616.48|13616.48|0
1643128110000|2022-01-25 16:28:30|13615.79|13615.79|13614.72|13614.72|13615.79|13615.79|13614.72|13614.72|0
1643128120000|2022-01-25 16:28:40|13614.03|13614.03|13614.45|13614.45|13614.45|13614.45|13614.03|13614.03|0
1643128130000|2022-01-25 16:28:50|13614.03|13614.03|13614.44|13614.44|13614.44|13614.44|13614.03|13614.03|0
1643128140000|2022-01-25 16:29:00|13612.47|13612.47|13612.47|13612.47|13612.47|13612.47|13612.47|13612.47|0
1643128160000|2022-01-25 16:29:20|13611.94|13611.94|13613.9|13613.9|13613.9|13613.9|13611.94|13611.94|0
1643128170000|2022-01-25 16:29:30|13612.52|13612.52|13610.56|13610.56|13612.52|13612.52|13610.56|13610.56|0
1643128180000|2022-01-25 16:29:40|13609.87|13609.87|13609.87|13609.87|13609.87|13609.87|13608.48|13608.48|0
1643128190000|2022-01-25 16:29:50|13607.79|13607.79|13611.54|13611.54|13612.74|13612.74|13604.76|13604.76|0
1643184900000|2022-01-26 08:15:00|13739.62|13739.62|13741.05|13741.05|13743.18|13743.18|13739.62|13739.62|0
1643184920000|2022-01-26 08:15:20|13739.09|13739.09|13739.09|13739.09|13739.09|13739.09|13739.09|13739.09|0
1643184950000|2022-01-26 08:15:50|13742.55|13742.55|13749.24|13749.24|13749.24|13749.24|13742.55|13742.55|0
1643184960000|2022-01-26 08:16:00|13739.43|13739.43|13734.12|13734.12|13739.43|13739.43|13734.12|13734.12|0
1643184970000|2022-01-26 08:16:10|13732.73|13732.73|13730.77|13730.77|13732.73|13732.73|13730.77|13730.77|0
1643184990000|2022-01-26 08:16:30|13734.7|13734.7|13742.46|13742.46|13742.46|13742.46|13734.7|13734.7|0
1643185000000|2022-01-26 08:16:40|13743.52|13743.52|13741.56|13741.56|13743.52|13743.52|13741.56|13741.56|0
1643185010000|2022-01-26 08:16:50|13740.18|13740.18|13740.18|13740.18|13740.18|13740.18|13740.18|13740.18|0
1643185020000|2022-01-26 08:17:00|13742.14|13742.14|13736.25|13736.25|13742.14|13742.14|13736.25|13736.25|0
1643185030000|2022-01-26 08:17:10|13738.21|13738.21|13746.06|13746.06|13746.06|13746.06|13738.21|13738.21|0
1643185040000|2022-01-26 08:17:20|13748.03|13748.03|13748.03|13748.03|13748.03|13748.03|13748.03|13748.03|0
1643185050000|2022-01-26 08:17:30|13746.06|13746.06|13746.06|13746.06|13746.06|13746.06|13746.06|13746.06|0
1643185060000|2022-01-26 08:17:40|13744.1|13744.1|13742.14|13742.14|13744.1|13744.1|13742.14|13742.14|0
1643185070000|2022-01-26 08:17:50|13736.25|13736.25|13736.25|13736.25|13736.25|13736.25|13736.25|13736.25|0
1643185080000|2022-01-26 08:18:00|13732.32|13732.32|13732.32|13732.32|13732.32|13732.32|13732.32|13732.32|0
1643185090000|2022-01-26 08:18:10|13731.63|13731.63|13727.71|13727.71|13731.63|13731.63|13725.74|13725.74|0
1643185110000|2022-01-26 08:18:30|13729.67|13729.67|13733.59|13733.59|13733.59|13733.59|13729.67|13729.67|0
1643185140000|2022-01-26 08:19:00|13737.19|13737.19|13733.04|13733.04|13738.39|13738.39|13731.84|13731.84|0
1643185150000|2022-01-26 08:19:10|13731.07|13731.07|13727.15|13727.15|13731.07|13731.07|13727.15|13727.15|0
1643185160000|2022-01-26 08:19:20|13731.07|13731.07|13733.04|13733.04|13733.04|13733.04|13731.07|13731.07|0
1643185180000|2022-01-26 08:19:40|13730.64|13730.64|13707.08|13707.08|13730.64|13730.64|13707.08|13707.08|0
1643185190000|2022-01-26 08:19:50|13711.01|13711.01|13708.88|13708.88|13711.01|13711.01|13708.34|13708.34|0
1643185200000|2022-01-26 08:20:00|13710.26|13710.26|13714.88|13714.88|13714.88|13714.88|13710.26|13710.26|0
1643185220000|2022-01-26 08:20:20|13720.77|13720.77|13716.84|13716.84|13720.77|13720.77|13716.84|13716.84|0
1643185230000|2022-01-26 08:20:30|13722.73|13722.73|13722.73|13722.73|13722.73|13722.73|13722.73|13722.73|0
1643185260000|2022-01-26 08:21:00|13724.69|13724.69|13741.49|13741.49|13742.89|13742.89|13724.69|13724.69|0
1643185270000|2022-01-26 08:21:10|13735.6|13735.6|13735.6|13735.6|13735.6|13735.6|13735.6|13735.6|0
1643185280000|2022-01-26 08:21:20|13733.64|13733.64|13745.42|13745.42|13745.42|13745.42|13733.64|13733.64|0
1643185300000|2022-01-26 08:21:40|13743.45|13743.45|13742.07|13742.07|13743.45|13743.45|13742.07|13742.07|0
1643185310000|2022-01-26 08:21:50|13746|13746|13746|13746|13746|13746|13746|13746|0
1643185320000|2022-01-26 08:22:00|13745.59|13745.59|13747.55|13747.55|13747.55|13747.55|13745.59|13745.59|0
1643185330000|2022-01-26 08:22:10|13749.63|13749.63|13756.19|13756.19|13756.19|13756.19|13749.63|13749.63|0
1643185360000|2022-01-26 08:22:40|13758.15|13758.15|13758.15|13758.15|13758.15|13758.15|13758.15|13758.15|0
1643185380000|2022-01-26 08:23:00|13757.32|13757.32|13767.13|13767.13|13767.13|13767.13|13757.32|13757.32|0
1643185400000|2022-01-26 08:23:20|13763.21|13763.21|13763.21|13763.21|13763.21|13763.21|13763.21|13763.21|0
1643185410000|2022-01-26 08:23:30|13767.13|13767.13|13768.33|13768.33|13770.29|13770.29|13767.13|13767.13|0
1643185420000|2022-01-26 08:23:40|13766.37|13766.37|13764|13764|13766.37|13766.37|13764|13764|0
1643185430000|2022-01-26 08:23:50|13762.03|13762.03|13764|13764|13764|13764|13760.07|13760.07|0
1643185440000|2022-01-26 08:24:00|13767.92|13767.92|13768.62|13768.62|13768.62|13768.62|13767.92|13767.92|0
1643185450000|2022-01-26 08:24:10|13762.73|13762.73|13757.3|13757.3|13762.73|13762.73|13757.3|13757.3|0
1643185480000|2022-01-26 08:24:40|13759.27|13759.27|13759.27|13759.27|13759.27|13759.27|13759.27|13759.27|0
1643185500000|2022-01-26 08:25:00|13763.19|13763.19|13763.19|13763.19|13763.19|13763.19|13763.19|13763.19|0
1643185510000|2022-01-26 08:25:10|13761.23|13761.23|13761.23|13761.23|13761.23|13761.23|13761.23|13761.23|0
1643185530000|2022-01-26 08:25:30|13762.61|13762.61|13761.23|13761.23|13762.61|13762.61|13761.23|13761.23|0
1643185550000|2022-01-26 08:25:50|13757.3|13757.3|13757.3|13757.3|13757.3|13757.3|13757.3|13757.3|0
1643185560000|2022-01-26 08:26:00|13759.27|13759.27|13759.27|13759.27|13759.27|13759.27|13759.27|13759.27|0
1643185570000|2022-01-26 08:26:10|13763.42|13763.42|13763.42|13763.42|13763.42|13763.42|13763.42|13763.42|0
1643185610000|2022-01-26 08:26:50|13762.03|13762.03|13765.96|13765.96|13765.96|13765.96|13762.03|13762.03|0
1643185620000|2022-01-26 08:27:00|13767.03|13767.03|13775.11|13775.11|13775.11|13775.11|13767.03|13767.03|0
1643185630000|2022-01-26 08:27:10|13771.18|13771.18|13769.22|13769.22|13771.18|13771.18|13769.22|13769.22|0
1643185640000|2022-01-26 08:27:20|13773.14|13773.14|13769.22|13769.22|13775.11|13775.11|13763.33|13763.33|0
1643185660000|2022-01-26 08:27:40|13767.25|13767.25|13767.25|13767.25|13767.25|13767.25|13767.25|13767.25|0
1643185700000|2022-01-26 08:28:20|13765.29|13765.29|13767.37|13767.37|13767.37|13767.37|13765.29|13765.29|0
1643185720000|2022-01-26 08:28:40|13771.29|13771.29|13773.26|13773.26|13773.26|13773.26|13771.29|13771.29|0
1643185730000|2022-01-26 08:28:50|13774.32|13774.32|13772.36|13772.36|13778.25|13778.25|13772.36|13772.36|0
1643185740000|2022-01-26 08:29:00|13770.4|13770.4|13771.09|13771.09|13771.09|13771.09|13770.4|13770.4|0
1643185760000|2022-01-26 08:29:20|13773.05|13773.05|13773.05|13773.05|13773.05|13773.05|13773.05|13773.05|0
1643185780000|2022-01-26 08:29:40|13775.02|13775.02|13775.02|13775.02|13775.02|13775.02|13775.02|13775.02|0
1643185800000|2022-01-26 08:30:00|13778.94|13778.94|13791.42|13791.42|13791.42|13791.42|13778.94|13778.94|0
1643185810000|2022-01-26 08:30:10|13795.18|13795.18|13795.18|13795.18|13795.18|13795.18|13795.18|13795.18|0
1643185820000|2022-01-26 08:30:20|13791.26|13791.26|13793.7|13793.7|13793.7|13793.7|13789.29|13789.29|0
1643185850000|2022-01-26 08:30:50|13794.95|13794.95|13794.95|13794.95|13794.95|13794.95|13794.95|13794.95|0
1643185860000|2022-01-26 08:31:00|13791.02|13791.02|13791.02|13791.02|13791.02|13791.02|13791.02|13791.02|0
1643185870000|2022-01-26 08:31:10|13790.62|13790.62|13790.62|13790.62|13790.62|13790.62|13790.62|13790.62|0
1643185890000|2022-01-26 08:31:30|13796.5|13796.5|13802.39|13802.39|13802.39|13802.39|13796.5|13796.5|0
1643185910000|2022-01-26 08:31:50|13796.5|13796.5|13781.15|13781.15|13797.89|13797.89|13781.15|13781.15|0
1643185920000|2022-01-26 08:32:00|13783.12|13783.12|13788.43|13788.43|13788.43|13788.43|13783.12|13783.12|0
1643185940000|2022-01-26 08:32:20|13792.35|13792.35|13790.39|13790.39|13792.35|13792.35|13790.39|13790.39|0
1643185950000|2022-01-26 08:32:30|13789.7|13789.7|13789.7|13789.7|13789.7|13789.7|13789.7|13789.7|0
1643185960000|2022-01-26 08:32:40|13787.73|13787.73|13784.34|13784.34|13787.73|13787.73|13783.81|13783.81|0
1643185970000|2022-01-26 08:32:50|13788.27|13788.27|13785.57|13785.57|13789.49|13789.49|13785.57|13785.57|0
1643185980000|2022-01-26 08:33:00|13784.87|13784.87|13784.87|13784.87|13784.87|13784.87|13784.87|13784.87|0
1643185990000|2022-01-26 08:33:10|13787.53|13787.53|13800.34|13800.34|13800.34|13800.34|13787.53|13787.53|0
1643186000000|2022-01-26 08:33:20|13801.18|13801.18|13801.18|13801.18|13801.18|13801.18|13801.18|13801.18|0
1643186010000|2022-01-26 08:33:30|13803.14|13803.14|13799.21|13799.21|13803.14|13803.14|13799.21|13799.21|0
1643186030000|2022-01-26 08:33:50|13795.29|13795.29|13792.52|13792.52|13795.29|13795.29|13792.52|13792.52|0
1643186040000|2022-01-26 08:34:00|13790.55|13790.55|13790.55|13790.55|13790.55|13790.55|13790.55|13790.55|0
1643186050000|2022-01-26 08:34:10|13788.48|13788.48|13786.51|13786.51|13788.48|13788.48|13784.55|13784.55|0
1643186080000|2022-01-26 08:34:40|13785.82|13785.82|13785.82|13785.82|13785.82|13785.82|13785.82|13785.82|0
1643186090000|2022-01-26 08:34:50|13784.76|13784.76|13780.92|13780.92|13784.76|13784.76|13780.92|13780.92|0
1643186100000|2022-01-26 08:35:00|13778.96|13778.96|13778.96|13778.96|13778.96|13778.96|13778.96|13778.96|0
1643186110000|2022-01-26 08:35:10|13776.88|13776.88|13772.96|13772.96|13776.88|13776.88|13772.96|13772.96|0
1643186140000|2022-01-26 08:35:40|13763.14|13763.14|13763.14|13763.14|13763.14|13763.14|13763.14|13763.14|0
1643186150000|2022-01-26 08:35:50|13770.99|13770.99|13776.88|13776.88|13776.88|13776.88|13770.99|13770.99|0
1643186170000|2022-01-26 08:36:10|13778.85|13778.85|13778.85|13778.85|13778.85|13778.85|13778.85|13778.85|0
1643186180000|2022-01-26 08:36:20|13772.96|13772.96|13776.88|13776.88|13776.88|13776.88|13772.96|13772.96|0
1643186190000|2022-01-26 08:36:30|13778.27|13778.27|13778.27|13778.27|13778.27|13778.27|13778.27|13778.27|0
1643186210000|2022-01-26 08:36:50|13774.34|13774.34|13779.16|13779.16|13779.16|13779.16|13774.34|13774.34|0
1643186220000|2022-01-26 08:37:00|13781.12|13781.12|13781.53|13781.53|13781.53|13781.53|13781.12|13781.12|0
1643186230000|2022-01-26 08:37:10|13783.5|13783.5|13783.5|13783.5|13783.5|13783.5|13783.5|13783.5|0
1643186240000|2022-01-26 08:37:20|13785.46|13785.46|13787.42|13787.42|13789.38|13789.38|13785.46|13785.46|0
1643186250000|2022-01-26 08:37:30|13783.5|13783.5|13782.8|13782.8|13783.5|13783.5|13782.8|13782.8|0
1643186260000|2022-01-26 08:37:40|13784.77|13784.77|13780.84|13780.84|13784.77|13784.77|13780.84|13780.84|0
1643186270000|2022-01-26 08:37:50|13780.15|13780.15|13778.19|13778.19|13780.15|13780.15|13778.19|13778.19|0
1643186280000|2022-01-26 08:38:00|13777.37|13777.37|13783.37|13783.37|13783.37|13783.37|13777.37|13777.37|0
1643186300000|2022-01-26 08:38:20|13781.41|13781.41|13787.3|13787.3|13787.3|13787.3|13781.41|13781.41|0
1643186310000|2022-01-26 08:38:30|13783.37|13783.37|13783.37|13783.37|13783.37|13783.37|13783.37|13783.37|0
1643186320000|2022-01-26 08:38:40|13787.3|13787.3|13785.33|13785.33|13787.3|13787.3|13785.33|13785.33|0
1643186340000|2022-01-26 08:39:00|13783.37|13783.37|13789.26|13789.26|13789.26|13789.26|13783.37|13783.37|0
1643186350000|2022-01-26 08:39:10|13793.19|13793.19|13783.37|13783.37|13793.19|13793.19|13783.37|13783.37|0
1643186370000|2022-01-26 08:39:30|13781.41|13781.41|13769.63|13769.63|13781.41|13781.41|13769.63|13769.63|0
1643186380000|2022-01-26 08:39:40|13771.59|13771.59|13762.36|13762.36|13771.59|13771.59|13762.36|13762.36|0
1643186390000|2022-01-26 08:39:50|13764.43|13764.43|13764.43|13764.43|13764.43|13764.43|13764.43|13764.43|0
1643186400000|2022-01-26 08:40:00|13762.47|13762.47|13768.36|13768.36|13768.36|13768.36|13762.47|13762.47|0
1643186410000|2022-01-26 08:40:10|13766.4|13766.4|13768.36|13768.36|13768.36|13768.36|13766.4|13766.4|0
1643186440000|2022-01-26 08:40:40|13774.25|13774.25|13774.25|13774.25|13774.25|13774.25|13774.25|13774.25|0
1643186460000|2022-01-26 08:41:00|13778.17|13778.17|13786.03|13786.03|13786.03|13786.03|13778.17|13778.17|0
1643186470000|2022-01-26 08:41:10|13782.1|13782.1|13782.1|13782.1|13782.1|13782.1|13782.1|13782.1|0
1643186490000|2022-01-26 08:41:30|13784.06|13784.06|13784.06|13784.06|13784.06|13784.06|13784.06|13784.06|0
1643186500000|2022-01-26 08:41:40|13789.95|13789.95|13786.03|13786.03|13789.95|13789.95|13786.03|13786.03|0
1643186510000|2022-01-26 08:41:50|13787.99|13787.99|13787.99|13787.99|13787.99|13787.99|13787.99|13787.99|0
1643186520000|2022-01-26 08:42:00|13789.19|13789.19|13789.19|13789.19|13789.19|13789.19|13789.19|13789.19|0
1643186560000|2022-01-26 08:42:40|13799|13799|13797.04|13797.04|13802.93|13802.93|13797.04|13797.04|0
1643186570000|2022-01-26 08:42:50|13793.11|13793.11|13793.11|13793.11|13793.11|13793.11|13793.11|13793.11|0
1643186580000|2022-01-26 08:43:00|13795.08|13795.08|13795.08|13795.08|13795.08|13795.08|13795.08|13795.08|0
1643186600000|2022-01-26 08:43:20|13794.24|13794.24|13794.24|13794.24|13794.24|13794.24|13794.24|13794.24|0
1643186610000|2022-01-26 08:43:30|13792.28|13792.28|13794.24|13794.24|13794.24|13794.24|13792.28|13792.28|0
1643186620000|2022-01-26 08:43:40|13792.28|13792.28|13794.24|13794.24|13794.24|13794.24|13792.28|13792.28|0
1643186640000|2022-01-26 08:44:00|13788.35|13788.35|13788.35|13788.35|13788.35|13788.35|13788.35|13788.35|0
1643186660000|2022-01-26 08:44:20|13790.31|13790.31|13790.31|13790.31|13790.31|13790.31|13790.31|13790.31|0
1643186670000|2022-01-26 08:44:30|13791.95|13791.95|13791.95|13791.95|13791.95|13791.95|13791.95|13791.95|0
1643186690000|2022-01-26 08:44:50|13789.98|13789.98|13789.98|13789.98|13789.98|13789.98|13789.98|13789.98|0
1643186700000|2022-01-26 08:45:00|13790.39|13790.39|13798.25|13798.25|13799.63|13799.63|13790.39|13790.39|0
1643186710000|2022-01-26 08:45:10|13799.08|13799.08|13803.01|13803.01|13803.01|13803.01|13799.08|13799.08|0
1643186730000|2022-01-26 08:45:30|13801.62|13801.62|13798.2|13798.2|13801.62|13801.62|13797|13797|0
1643186740000|2022-01-26 08:45:40|13792.31|13792.31|13792.31|13792.31|13792.31|13792.31|13792.31|13792.31|0
1643186750000|2022-01-26 08:45:50|13790.35|13790.35|13788.39|13788.39|13790.35|13790.35|13788.39|13788.39|0
1643186760000|2022-01-26 08:46:00|13788.92|13788.92|13787.85|13787.85|13788.92|13788.92|13787.85|13787.85|0
1643186770000|2022-01-26 08:46:10|13789.82|13789.82|13786.18|13786.18|13789.82|13789.82|13786.18|13786.18|0
1643186790000|2022-01-26 08:46:30|13784.22|13784.22|13777.51|13777.51|13784.22|13784.22|13777.51|13777.51|0
1643186800000|2022-01-26 08:46:40|13781.44|13781.44|13781.44|13781.44|13781.44|13781.44|13781.44|13781.44|0
1643186820000|2022-01-26 08:47:00|13783.4|13783.4|13785.37|13785.37|13787.33|13787.33|13783.4|13783.4|0
1643186840000|2022-01-26 08:47:20|13788.13|13788.13|13788.83|13788.83|13788.83|13788.83|13788.13|13788.13|0
1643186870000|2022-01-26 08:47:50|13787.44|13787.44|13786.75|13786.75|13787.44|13787.44|13786.75|13786.75|0
1643186880000|2022-01-26 08:48:00|13788.71|13788.71|13788.71|13788.71|13790.68|13790.68|13788.71|13788.71|0
1643186890000|2022-01-26 08:48:10|13786.75|13786.75|13786.75|13786.75|13786.75|13786.75|13786.75|13786.75|0
1643186900000|2022-01-26 08:48:20|13782.82|13782.82|13780.55|13780.55|13784.48|13784.48|13780.55|13780.55|0
1643186950000|2022-01-26 08:49:10|13774.66|13774.66|13776.62|13776.62|13776.62|13776.62|13774.66|13774.66|0
1643186980000|2022-01-26 08:49:40|13777.32|13777.32|13777.32|13777.32|13777.32|13777.32|13777.32|13777.32|0
1643186990000|2022-01-26 08:49:50|13787.13|13787.13|13791.06|13791.06|13791.06|13791.06|13787.13|13787.13|0
1643187010000|2022-01-26 08:50:10|13789.1|13789.1|13789.1|13789.1|13789.1|13789.1|13789.1|13789.1|0
1643187020000|2022-01-26 08:50:20|13787.13|13787.13|13783.21|13783.21|13787.13|13787.13|13783.21|13783.21|0
1643187050000|2022-01-26 08:50:50|13779.28|13779.28|13777.9|13777.9|13779.28|13779.28|13777.9|13777.9|0
1643187080000|2022-01-26 08:51:20|13777.08|13777.08|13777.08|13777.08|13777.08|13777.08|13777.08|13777.08|0
1643187100000|2022-01-26 08:51:40|13775.12|13775.12|13775.12|13775.12|13775.12|13775.12|13775.12|13775.12|0
1643187120000|2022-01-26 08:52:00|13779.04|13779.04|13779.86|13779.86|13779.86|13779.86|13779.04|13779.04|0
1643187140000|2022-01-26 08:52:20|13780.55|13780.55|13780.55|13780.55|13780.55|13780.55|13780.55|13780.55|0
1643187160000|2022-01-26 08:52:40|13782.51|13782.51|13782.51|13782.51|13782.51|13782.51|13782.51|13782.51|0
1643187170000|2022-01-26 08:52:50|13784.48|13784.48|13789.79|13789.79|13789.79|13789.79|13784.48|13784.48|0
1643187180000|2022-01-26 08:53:00|13783.9|13783.9|13780.55|13780.55|13783.9|13783.9|13780.55|13780.55|0
1643187200000|2022-01-26 08:53:20|13779.33|13779.33|13779.33|13779.33|13779.33|13779.33|13779.33|13779.33|0
1643187220000|2022-01-26 08:53:40|13775.4|13775.4|13775.4|13775.4|13775.4|13775.4|13775.4|13775.4|0
1643187230000|2022-01-26 08:53:50|13779.33|13779.33|13775.4|13775.4|13779.33|13779.33|13775.4|13775.4|0
1643187250000|2022-01-26 08:54:10|13771.47|13771.47|13773.44|13773.44|13773.44|13773.44|13771.47|13771.47|0
1643187260000|2022-01-26 08:54:20|13779.33|13779.33|13779.33|13779.33|13779.33|13779.33|13779.33|13779.33|0
1643187270000|2022-01-26 08:54:30|13777.36|13777.36|13779.33|13779.33|13779.33|13779.33|13777.36|13777.36|0
1643187290000|2022-01-26 08:54:50|13785.22|13785.22|13786.6|13786.6|13788.56|13788.56|13784.64|13784.64|0
1643187300000|2022-01-26 08:55:00|13778.75|13778.75|13778.75|13778.75|13778.75|13778.75|13778.75|13778.75|0
1643187330000|2022-01-26 08:55:30|13774.82|13774.82|13774.82|13774.82|13774.82|13774.82|13774.82|13774.82|0
1643187360000|2022-01-26 08:56:00|13772.86|13772.86|13772.17|13772.17|13772.86|13772.86|13772.17|13772.17|0
1643187370000|2022-01-26 08:56:10|13774.13|13774.13|13778.06|13778.06|13778.06|13778.06|13774.13|13774.13|0
1643187390000|2022-01-26 08:56:30|13783.94|13783.94|13784.64|13784.64|13784.64|13784.64|13783.94|13783.94|0
1643187400000|2022-01-26 08:56:40|13780.71|13780.71|13782.67|13782.67|13782.67|13782.67|13780.71|13780.71|0
1643187430000|2022-01-26 08:57:10|13784.64|13784.64|13784.64|13784.64|13784.64|13784.64|13784.64|13784.64|0
1643187450000|2022-01-26 08:57:30|13786.6|13786.6|13788.56|13788.56|13788.56|13788.56|13786.6|13786.6|0
1643187480000|2022-01-26 08:58:00|13786.6|13786.6|13784.64|13784.64|13786.6|13786.6|13784.64|13784.64|0
1643187490000|2022-01-26 08:58:10|13782.67|13782.67|13782.67|13782.67|13782.67|13782.67|13782.67|13782.67|0
1643187530000|2022-01-26 08:58:50|13783.51|13783.51|13783.51|13783.51|13783.51|13783.51|13783.1|13783.1|0
1643187540000|2022-01-26 08:59:00|13785.47|13785.47|13785.47|13785.47|13785.47|13785.47|13785.47|13785.47|0
1643187590000|2022-01-26 08:59:50|13783.51|13783.51|13783.51|13783.51|13783.51|13783.51|13783.51|13783.51|0
1643187600000|2022-01-26 09:00:00|13781.55|13781.55|13783.51|13783.51|13783.51|13783.51|13781.55|13781.55|0
1643187620000|2022-01-26 09:00:20|13785.47|13785.47|13787.44|13787.44|13787.44|13787.44|13785.47|13785.47|0
1643187630000|2022-01-26 09:00:30|13785.47|13785.47|13785.47|13785.47|13785.47|13785.47|13785.47|13785.47|0
1643187640000|2022-01-26 09:00:40|13787.97|13787.97|13787.97|13787.97|13787.97|13787.97|13787.97|13787.97|0
1643187650000|2022-01-26 09:00:50|13791.56|13791.56|13795|13795|13795|13795|13791.56|13791.56|0
1643187660000|2022-01-26 09:01:00|13795.54|13795.54|13795.54|13795.54|13795.54|13795.54|13795.54|13795.54|0
1643187670000|2022-01-26 09:01:10|13799.46|13799.46|13820.19|13820.19|13820.56|13820.56|13799.46|13799.46|0
1643187690000|2022-01-26 09:01:30|13819.13|13819.13|13815.2|13815.2|13819.13|13819.13|13815.2|13815.2|0
1643187700000|2022-01-26 09:01:40|13819.13|13819.13|13823.05|13823.05|13823.05|13823.05|13819.13|13819.13|0
1643187720000|2022-01-26 09:02:00|13825.02|13825.02|13826.69|13826.69|13826.69|13826.69|13825.02|13825.02|0
1643187730000|2022-01-26 09:02:10|13821.84|13821.84|13819.08|13819.08|13821.84|13821.84|13819.08|13819.08|0
1643187740000|2022-01-26 09:02:20|13820.46|13820.46|13819.08|13819.08|13820.46|13820.46|13819.08|13819.08|0
1643187780000|2022-01-26 09:03:00|13817.11|13817.11|13819.7|13819.7|13819.7|13819.7|13817.11|13817.11|0
1643187790000|2022-01-26 09:03:10|13813.81|13813.81|13811.84|13811.84|13815.77|13815.77|13811.84|13811.84|0
1643187800000|2022-01-26 09:03:20|13813.81|13813.81|13813.81|13813.81|13813.81|13813.81|13813.81|13813.81|0
1643187810000|2022-01-26 09:03:30|13813.39|13813.39|13813.39|13813.39|13813.39|13813.39|13813.39|13813.39|0
1643187830000|2022-01-26 09:03:50|13815.46|13815.46|13816.16|13816.16|13816.16|13816.16|13815.46|13815.46|0
1643187860000|2022-01-26 09:04:20|13816.57|13816.57|13815.51|13815.51|13816.57|13816.57|13815.51|13815.51|0
1643187870000|2022-01-26 09:04:30|13814.82|13814.82|13810.89|13810.89|13814.82|13814.82|13810.89|13810.89|0
1643187880000|2022-01-26 09:04:40|13809.26|13809.26|13804.05|13804.05|13809.26|13809.26|13804.05|13804.05|0
1643187890000|2022-01-26 09:04:50|13802.86|13802.86|13798.93|13798.93|13804.82|13804.82|13798.93|13798.93|0
1643187900000|2022-01-26 09:05:00|13800.89|13800.89|13800.89|13800.89|13800.89|13800.89|13800.89|13800.89|0
1643187920000|2022-01-26 09:05:20|13804.82|13804.82|13806.78|13806.78|13806.78|13806.78|13804.82|13804.82|0
1643187980000|2022-01-26 09:06:20|13810.71|13810.71|13810.71|13810.71|13810.71|13810.71|13810.71|13810.71|0
1643187990000|2022-01-26 09:06:30|13814.63|13814.63|13813.87|13813.87|13816.6|13816.6|13811.91|13811.91|0
1643188000000|2022-01-26 09:06:40|13812.67|13812.67|13812.67|13812.67|13812.67|13812.67|13812.67|13812.67|0
1643188020000|2022-01-26 09:07:00|13814.27|13814.27|13817.83|13817.83|13817.83|13817.83|13814.27|13814.27|0
1643188030000|2022-01-26 09:07:10|13819.8|13819.8|13819.8|13819.8|13819.8|13819.8|13819.8|13819.8|0
1643188050000|2022-01-26 09:07:30|13823.26|13823.26|13823.26|13823.26|13823.26|13823.26|13823.26|13823.26|0
1643188080000|2022-01-26 09:08:00|13825.22|13825.22|13827.18|13827.18|13827.18|13827.18|13825.22|13825.22|0
1643188140000|2022-01-26 09:09:00|13821.29|13821.29|13825.22|13825.22|13825.22|13825.22|13817.37|13817.37|0
1643188170000|2022-01-26 09:09:30|13823.26|13823.26|13823.26|13823.26|13823.26|13823.26|13823.26|13823.26|0
1643188220000|2022-01-26 09:10:20|13822.72|13822.72|13822.72|13822.72|13822.72|13822.72|13822.72|13822.72|0
1643188230000|2022-01-26 09:10:30|13824.69|13824.69|13822.72|13822.72|13824.69|13824.69|13822.72|13822.72|0
1643188260000|2022-01-26 09:11:00|13826.65|13826.65|13826.65|13826.65|13826.65|13826.65|13826.65|13826.65|0
1643188270000|2022-01-26 09:11:10|13828.28|13828.28|13828.28|13828.28|13828.28|13828.28|13828.28|13828.28|0
1643188280000|2022-01-26 09:11:20|13827.87|13827.87|13832.15|13832.15|13832.15|13832.15|13827.87|13827.87|0
1643188300000|2022-01-26 09:11:40|13838.04|13838.04|13838.04|13838.04|13838.04|13838.04|13838.04|13838.04|0
1643188320000|2022-01-26 09:12:00|13839.11|13839.11|13835.18|13835.18|13839.11|13839.11|13835.18|13835.18|0
1643188340000|2022-01-26 09:12:20|13833.96|13833.96|13833.96|13833.96|13833.96|13833.96|13833.96|13833.96|0
1643188370000|2022-01-26 09:12:50|13832.57|13832.57|13832.57|13832.57|13832.57|13832.57|13832.57|13832.57|0
1643188400000|2022-01-26 09:13:20|13833.96|13833.96|13833.96|13833.96|13833.96|13833.96|13833.96|13833.96|0
1643188410000|2022-01-26 09:13:30|13837.88|13837.88|13837.63|13837.63|13838.7|13838.7|13837.63|13837.63|0
1643188420000|2022-01-26 09:13:40|13837.1|13837.1|13837.1|13837.1|13837.1|13837.1|13837.1|13837.1|0
1643188430000|2022-01-26 09:13:50|13839.06|13839.06|13839.47|13839.47|13839.47|13839.47|13839.06|13839.06|0
1643188460000|2022-01-26 09:14:20|13843.4|13843.4|13843.4|13843.4|13843.4|13843.4|13843.4|13843.4|0
1643188480000|2022-01-26 09:14:40|13841.43|13841.43|13841.87|13841.87|13841.87|13841.87|13841.43|13841.43|0
1643188510000|2022-01-26 09:15:10|13842.56|13842.56|13842.56|13842.56|13842.56|13842.56|13842.56|13842.56|0
1643188540000|2022-01-26 09:15:40|13841.87|13841.87|13840.67|13840.67|13841.87|13841.87|13840.67|13840.67|0
1643188580000|2022-01-26 09:16:20|13842.63|13842.63|13842.63|13842.63|13842.63|13842.63|13842.63|13842.63|0
1643188640000|2022-01-26 09:17:20|13844.59|13844.59|13844.59|13844.59|13844.59|13844.59|13844.59|13844.59|0
1643188650000|2022-01-26 09:17:30|13846.56|13846.56|13846.56|13846.56|13846.56|13846.56|13846.56|13846.56|0
1643188660000|2022-01-26 09:17:40|13848.52|13848.52|13852.45|13852.45|13852.45|13852.45|13848.52|13848.52|0
1643188670000|2022-01-26 09:17:50|13848.52|13848.52|13848.52|13848.52|13848.52|13848.52|13848.52|13848.52|0
1643188680000|2022-01-26 09:18:00|13850.48|13850.48|13850.48|13850.48|13850.48|13850.48|13850.48|13850.48|0
1643188690000|2022-01-26 09:18:10|13851.87|13851.87|13852.68|13852.68|13852.68|13852.68|13851.87|13851.87|0
1643188700000|2022-01-26 09:18:20|13854.36|13854.36|13855.19|13855.19|13855.19|13855.19|13854.36|13854.36|0
1643188720000|2022-01-26 09:18:40|13853.23|13853.23|13849.3|13849.3|13853.23|13853.23|13849.3|13849.3|0
1643188750000|2022-01-26 09:19:10|13849.84|13849.84|13849.14|13849.14|13849.84|13849.84|13849.14|13849.14|0
1643188770000|2022-01-26 09:19:30|13837.37|13837.37|13837.37|13837.37|13837.37|13837.37|13837.37|13837.37|0
1643188790000|2022-01-26 09:19:50|13835.29|13835.29|13835.29|13835.29|13835.29|13835.29|13835.29|13835.29|0
1643188830000|2022-01-26 09:20:30|13833.33|13833.33|13825.47|13825.47|13833.33|13833.33|13825.47|13825.47|0
1643188840000|2022-01-26 09:20:40|13831.36|13831.36|13821.23|13821.23|13831.36|13831.36|13821.23|13821.23|0
1643188850000|2022-01-26 09:20:50|13823.2|13823.2|13823.2|13823.2|13823.2|13823.2|13823.2|13823.2|0
1643188860000|2022-01-26 09:21:00|13825.16|13825.16|13826.31|13826.31|13830.23|13830.23|13824.34|13824.34|0
1643188870000|2022-01-26 09:21:10|13824.34|13824.34|13824.34|13824.34|13824.34|13824.34|13824.34|13824.34|0
1643188880000|2022-01-26 09:21:20|13826.31|13826.31|13825.43|13825.43|13827.51|13827.51|13825.43|13825.43|0
1643188890000|2022-01-26 09:21:30|13827.39|13827.39|13829.35|13829.35|13829.35|13829.35|13827.39|13827.39|0
1643188930000|2022-01-26 09:22:10|13830.17|13830.17|13830.17|13830.17|13830.17|13830.17|13830.17|13830.17|0
1643188940000|2022-01-26 09:22:20|13832.94|13832.94|13834.9|13834.9|13834.9|13834.9|13832.94|13832.94|0
1643188960000|2022-01-26 09:22:40|13834.09|13834.09|13833.55|13833.55|13834.09|13834.09|13833.55|13833.55|0
1643189010000|2022-01-26 09:23:30|13827.66|13827.66|13815.89|13815.89|13827.66|13827.66|13815.89|13815.89|0
1643189050000|2022-01-26 09:24:10|13817.85|13817.85|13819.81|13819.81|13821.78|13821.78|13817.85|13817.85|0
1643189070000|2022-01-26 09:24:30|13815.89|13815.89|13815.89|13815.89|13815.89|13815.89|13815.89|13815.89|0
1643189090000|2022-01-26 09:24:50|13817.96|13817.96|13819.93|13819.93|13821.89|13821.89|13817.96|13817.96|0
1643189100000|2022-01-26 09:25:00|13821.56|13821.56|13822.94|13822.94|13822.94|13822.94|13821.56|13821.56|0
1643189110000|2022-01-26 09:25:10|13826.87|13826.87|13826.87|13826.87|13826.87|13826.87|13826.87|13826.87|0
1643189120000|2022-01-26 09:25:20|13828.83|13828.83|13828.83|13828.83|13828.83|13828.83|13828.83|13828.83|0
1643189130000|2022-01-26 09:25:30|13830.8|13830.8|13826.87|13826.87|13830.8|13830.8|13826.87|13826.87|0
1643189180000|2022-01-26 09:26:20|13824.91|13824.91|13824.91|13824.91|13824.91|13824.91|13824.91|13824.91|0
1643189210000|2022-01-26 09:26:50|13822.94|13822.94|13822.94|13822.94|13822.94|13822.94|13822.94|13822.94|0
1643189230000|2022-01-26 09:27:10|13824.91|13824.91|13824.91|13824.91|13826.87|13826.87|13824.91|13824.91|0
1643189240000|2022-01-26 09:27:20|13824.21|13824.21|13823.68|13823.68|13824.21|13824.21|13823.68|13823.68|0
1643189260000|2022-01-26 09:27:40|13825.64|13825.64|13827.61|13827.61|13827.61|13827.61|13825.64|13825.64|0
1643189280000|2022-01-26 09:28:00|13826.22|13826.22|13821.59|13821.59|13826.22|13826.22|13821.59|13821.59|0
1643189290000|2022-01-26 09:28:10|13827.48|13827.48|13831.41|13831.41|13831.41|13831.41|13827.48|13827.48|0
1643189300000|2022-01-26 09:28:20|13833.54|13833.54|13829.62|13829.62|13833.54|13833.54|13829.62|13829.62|0
1643189320000|2022-01-26 09:28:40|13831.58|13831.58|13831.58|13831.58|13831.58|13831.58|13831.58|13831.58|0
1643189330000|2022-01-26 09:28:50|13833.54|13833.54|13833.54|13833.54|13833.54|13833.54|13833.54|13833.54|0
1643189340000|2022-01-26 09:29:00|13835.5|13835.5|13835.5|13835.5|13835.5|13835.5|13835.5|13835.5|0
1643189350000|2022-01-26 09:29:10|13829.62|13829.62|13827.65|13827.65|13829.62|13829.62|13827.65|13827.65|0
1643189360000|2022-01-26 09:29:20|13829.62|13829.62|13828.23|13828.23|13829.62|13829.62|13828.23|13828.23|0
1643189370000|2022-01-26 09:29:30|13830.19|13830.19|13834.12|13834.12|13834.12|13834.12|13830.19|13830.19|0
1643189410000|2022-01-26 09:30:10|13836.2|13836.2|13836.2|13836.2|13836.2|13836.2|13836.2|13836.2|0
1643189420000|2022-01-26 09:30:20|13840.12|13840.12|13840.12|13840.12|13840.12|13840.12|13840.12|13840.12|0
1643189480000|2022-01-26 09:31:20|13841.51|13841.51|13842.04|13842.04|13842.04|13842.04|13841.51|13841.51|0
1643189510000|2022-01-26 09:31:50|13840.08|13840.08|13840.08|13840.08|13840.08|13840.08|13840.08|13840.08|0
1643189530000|2022-01-26 09:32:10|13838.11|13838.11|13838.11|13838.11|13838.11|13838.11|13838.11|13838.11|0
1643189570000|2022-01-26 09:32:50|13842.04|13842.04|13839.89|13839.89|13842.62|13842.62|13839.89|13839.89|0
1643189580000|2022-01-26 09:33:00|13843.81|13843.81|13837.92|13837.92|13843.81|13843.81|13837.92|13837.92|0
1643189590000|2022-01-26 09:33:10|13835.96|13835.96|13835.96|13835.96|13835.96|13835.96|13835.96|13835.96|0
1643189650000|2022-01-26 09:34:10|13837.92|13837.92|13839.89|13839.89|13839.89|13839.89|13835.96|13835.96|0
1643189670000|2022-01-26 09:34:30|13837.92|13837.92|13837.92|13837.92|13837.92|13837.92|13837.92|13837.92|0
1643189720000|2022-01-26 09:35:20|13838.74|13838.74|13838.74|13838.74|13838.74|13838.74|13838.74|13838.74|0
1643189730000|2022-01-26 09:35:30|13832.85|13832.85|13830.89|13830.89|13832.85|13832.85|13830.89|13830.89|0
1643189740000|2022-01-26 09:35:40|13836.78|13836.78|13836.78|13836.78|13836.78|13836.78|13836.78|13836.78|0
1643189750000|2022-01-26 09:35:50|13830.89|13830.89|13830.89|13830.89|13830.89|13830.89|13830.89|13830.89|0
1643189760000|2022-01-26 09:36:00|13828.81|13828.81|13824.77|13824.77|13829.5|13829.5|13824.77|13824.77|0
1643189780000|2022-01-26 09:36:20|13828.7|13828.7|13828.7|13828.7|13828.7|13828.7|13828.7|13828.7|0
1643189810000|2022-01-26 09:36:50|13822.81|13822.81|13823.82|13823.82|13823.82|13823.82|13821.74|13821.74|0
1643189840000|2022-01-26 09:37:20|13825.78|13825.78|13827.74|13827.74|13827.74|13827.74|13825.78|13825.78|0
1643189870000|2022-01-26 09:37:50|13828.56|13828.56|13828.97|13828.97|13828.97|13828.97|13828.56|13828.56|0
1643189930000|2022-01-26 09:38:50|13830.04|13830.04|13830.57|13830.57|13830.57|13830.57|13830.04|13830.04|0
1643189940000|2022-01-26 09:39:00|13826.64|13826.64|13836.46|13836.46|13836.46|13836.46|13826.64|13826.64|0
1643189980000|2022-01-26 09:39:40|13840.38|13840.38|13836.46|13836.46|13840.38|13840.38|13836.46|13836.46|0
1643190000000|2022-01-26 09:40:00|13842.35|13842.35|13844.31|13844.31|13844.31|13844.31|13842.35|13842.35|0
1643190010000|2022-01-26 09:40:10|13850.2|13850.2|13850.2|13850.2|13850.2|13850.2|13850.2|13850.2|0
1643190020000|2022-01-26 09:40:20|13854.12|13854.12|13854.12|13854.12|13854.12|13854.12|13854.12|13854.12|0
1643190040000|2022-01-26 09:40:40|13850.2|13850.2|13850.2|13850.2|13850.2|13850.2|13848.24|13848.24|0
1643190050000|2022-01-26 09:40:50|13852.28|13852.28|13852.28|13852.28|13852.28|13852.28|13852.28|13852.28|0
1643190090000|2022-01-26 09:41:30|13856.2|13856.2|13860.13|13860.13|13860.13|13860.13|13856.2|13856.2|0
1643190110000|2022-01-26 09:41:50|13856.2|13856.2|13856.2|13856.2|13856.2|13856.2|13856.2|13856.2|0
1643190130000|2022-01-26 09:42:10|13854.24|13854.24|13854.24|13854.24|13854.24|13854.24|13854.24|13854.24|0
1643190150000|2022-01-26 09:42:30|13856.2|13856.2|13854.12|13854.12|13856.2|13856.2|13854.12|13854.12|0
1643190190000|2022-01-26 09:43:10|13848.24|13848.24|13852.16|13852.16|13852.16|13852.16|13848.24|13848.24|0
1643190210000|2022-01-26 09:43:30|13856.09|13856.09|13856.09|13856.09|13856.09|13856.09|13856.09|13856.09|0
1643190230000|2022-01-26 09:43:50|13860.01|13860.01|13869.12|13869.12|13869.12|13869.12|13860.01|13860.01|0
1643190240000|2022-01-26 09:44:00|13867.49|13867.49|13866.26|13866.26|13867.49|13867.49|13866.26|13866.26|0
1643190250000|2022-01-26 09:44:10|13874.11|13874.11|13876.08|13876.08|13876.08|13876.08|13874.11|13874.11|0
1643190260000|2022-01-26 09:44:20|13878.04|13878.04|13880|13880|13880|13880|13878.04|13878.04|0
1643190270000|2022-01-26 09:44:30|13881.97|13881.97|13883.93|13883.93|13887.86|13887.86|13881.97|13881.97|0
1643190280000|2022-01-26 09:44:40|13885.13|13885.13|13889.05|13889.05|13889.05|13889.05|13885.13|13885.13|0
1643190300000|2022-01-26 09:45:00|13885.13|13885.13|13887.09|13887.09|13887.09|13887.09|13885.13|13885.13|0
1643190310000|2022-01-26 09:45:10|13889.17|13889.17|13887.2|13887.2|13891.13|13891.13|13887.2|13887.2|0
1643190320000|2022-01-26 09:45:20|13889.17|13889.17|13889.17|13889.17|13889.17|13889.17|13889.17|13889.17|0
1643190340000|2022-01-26 09:45:40|13891.13|13891.13|13890.44|13890.44|13891.13|13891.13|13890.44|13890.44|0
1643190350000|2022-01-26 09:45:50|13890.97|13890.97|13894.37|13894.37|13894.37|13894.37|13890.97|13890.97|0
1643190360000|2022-01-26 09:46:00|13896.45|13896.45|13896.45|13896.45|13896.45|13896.45|13896.45|13896.45|0
1643190380000|2022-01-26 09:46:20|13894.49|13894.49|13896.45|13896.45|13896.45|13896.45|13894.49|13894.49|0
1643190420000|2022-01-26 09:47:00|13895.07|13895.07|13895.07|13895.07|13895.07|13895.07|13895.07|13895.07|0
1643190460000|2022-01-26 09:47:40|13889.18|13889.18|13889.18|13889.18|13889.18|13889.18|13889.18|13889.18|0
1643190470000|2022-01-26 09:47:50|13885.25|13885.25|13885.25|13885.25|13885.25|13885.25|13885.25|13885.25|0
1643190480000|2022-01-26 09:48:00|13877.4|13877.4|13877.4|13877.4|13877.4|13877.4|13877.4|13877.4|0
1643190490000|2022-01-26 09:48:10|13885.25|13885.25|13881.33|13881.33|13885.25|13885.25|13881.33|13881.33|0
1643190520000|2022-01-26 09:48:40|13880.63|13880.63|13880.63|13880.63|13880.63|13880.63|13880.63|13880.63|0
1643190570000|2022-01-26 09:49:30|13876.71|13876.71|13876.71|13876.71|13876.71|13876.71|13876.71|13876.71|0
1643190600000|2022-01-26 09:50:00|13866.89|13866.89|13868.85|13868.85|13868.85|13868.85|13866.89|13866.89|0
1643190630000|2022-01-26 09:50:30|13861|13861|13861|13861|13861|13861|13861|13861|0
1643190640000|2022-01-26 09:50:40|13859.04|13859.04|13873.47|13873.47|13875.44|13875.44|13859.04|13859.04|0
1643190650000|2022-01-26 09:50:50|13877.4|13877.4|13877.4|13877.4|13877.4|13877.4|13877.4|13877.4|0
1643190670000|2022-01-26 09:51:10|13875.44|13875.44|13875.44|13875.44|13875.44|13875.44|13875.44|13875.44|0
1643190700000|2022-01-26 09:51:40|13874.05|13874.05|13874.05|13874.05|13874.05|13874.05|13874.05|13874.05|0
1643190730000|2022-01-26 09:52:10|13868.16|13868.16|13866.2|13866.2|13868.16|13868.16|13866.2|13866.2|0
1643190770000|2022-01-26 09:52:50|13868.16|13868.16|13868.16|13868.16|13868.16|13868.16|13868.16|13868.16|0
1643190780000|2022-01-26 09:53:00|13870.13|13870.13|13872.09|13872.09|13872.09|13872.09|13870.13|13870.13|0
1643190790000|2022-01-26 09:53:10|13874.05|13874.05|13877.98|13877.98|13877.98|13877.98|13874.05|13874.05|0
1643190810000|2022-01-26 09:53:30|13872.09|13872.09|13872.09|13872.09|13872.09|13872.09|13872.09|13872.09|0
1643190850000|2022-01-26 09:54:10|13868.16|13868.16|13866.2|13866.2|13868.16|13868.16|13864.24|13864.24|0
1643190860000|2022-01-26 09:54:20|13864.24|13864.24|13864.24|13864.24|13864.24|13864.24|13864.24|13864.24|0
1643190880000|2022-01-26 09:54:40|13863.54|13863.54|13863.54|13863.54|13863.54|13863.54|13863.54|13863.54|0
1643190890000|2022-01-26 09:54:50|13870.13|13870.13|13869.43|13869.43|13870.13|13870.13|13869.43|13869.43|0
1643190900000|2022-01-26 09:55:00|13873.36|13873.36|13879.25|13879.25|13879.25|13879.25|13873.36|13873.36|0
1643190910000|2022-01-26 09:55:10|13883.17|13883.17|13883.17|13883.17|13883.17|13883.17|13879.25|13879.25|0
1643190920000|2022-01-26 09:55:20|13884.24|13884.24|13884.24|13884.24|13884.24|13884.24|13884.24|13884.24|0
1643190950000|2022-01-26 09:55:50|13886.2|13886.2|13890.13|13890.13|13890.13|13890.13|13886.2|13886.2|0
1643190960000|2022-01-26 09:56:00|13894.06|13894.06|13890.13|13890.13|13894.06|13894.06|13890.13|13890.13|0
1643190990000|2022-01-26 09:56:30|13892.09|13892.09|13892.09|13892.09|13892.09|13892.09|13892.09|13892.09|0
1643191000000|2022-01-26 09:56:40|13891.26|13891.26|13891.26|13891.26|13891.26|13891.26|13891.26|13891.26|0
1643191040000|2022-01-26 09:57:20|13893.22|13893.22|13889.29|13889.29|13893.22|13893.22|13889.29|13889.29|0
1643191080000|2022-01-26 09:58:00|13891.26|13891.26|13897.15|13897.15|13897.15|13897.15|13889.29|13889.29|0
1643191090000|2022-01-26 09:58:10|13899.11|13899.11|13901.07|13901.07|13901.07|13901.07|13899.11|13899.11|0
1643191100000|2022-01-26 09:58:20|13903.04|13903.04|13903.04|13903.04|13903.04|13903.04|13903.04|13903.04|0
1643191130000|2022-01-26 09:58:50|13903.73|13903.73|13903.73|13903.73|13903.73|13903.73|13903.73|13903.73|0
1643191140000|2022-01-26 09:59:00|13907.65|13907.65|13915.51|13915.51|13915.51|13915.51|13907.65|13907.65|0
1643191160000|2022-01-26 09:59:20|13909.62|13909.62|13911.58|13911.58|13911.58|13911.58|13909.62|13909.62|0
1643191190000|2022-01-26 09:59:50|13909.62|13909.62|13907.65|13907.65|13909.62|13909.62|13907.65|13907.65|0
1643191200000|2022-01-26 10:00:00|13905.69|13905.69|13909.62|13909.62|13909.62|13909.62|13905.69|13905.69|0
1643191220000|2022-01-26 10:00:20|13910.31|13910.31|13915.15|13915.15|13915.15|13915.15|13909.62|13909.62|0
1643191230000|2022-01-26 10:00:30|13917.23|13917.23|13912.55|13912.55|13917.23|13917.23|13912.44|13912.44|0
1643191240000|2022-01-26 10:00:40|13915.32|13915.32|13907.93|13907.93|13915.32|13915.32|13907.93|13907.93|0
1643191250000|2022-01-26 10:00:50|13906.74|13906.74|13904.98|13904.98|13906.74|13906.74|13904.28|13904.28|0
1643191260000|2022-01-26 10:01:00|13903.91|13903.91|13907.72|13907.72|13909.8|13909.8|13903.91|13903.91|0
1643191270000|2022-01-26 10:01:10|13908.92|13908.92|13906.96|13906.96|13908.92|13908.92|13906.96|13906.96|0
1643191280000|2022-01-26 10:01:20|13905.57|13905.57|13902.23|13902.23|13905.57|13905.57|13902.23|13902.23|0
1643191290000|2022-01-26 10:01:30|13904.19|13904.19|13904.19|13904.19|13904.19|13904.19|13904.19|13904.19|0
1643191300000|2022-01-26 10:01:40|13902.23|13902.23|13902.23|13902.23|13902.23|13902.23|13902.23|13902.23|0
1643191320000|2022-01-26 10:02:00|13900.26|13900.26|13900.26|13900.26|13900.26|13900.26|13898.3|13898.3|0
1643191330000|2022-01-26 10:02:10|13902.23|13902.23|13902.23|13902.23|13902.23|13902.23|13902.23|13902.23|0
1643191340000|2022-01-26 10:02:20|13900.55|13900.55|13900.55|13900.55|13900.55|13900.55|13900.55|13900.55|0
1643191360000|2022-01-26 10:02:40|13900.96|13900.96|13898.19|13898.19|13900.96|13900.96|13898.19|13898.19|0
1643191380000|2022-01-26 10:03:00|13897.5|13897.5|13891.61|13891.61|13897.5|13897.5|13891.61|13891.61|0
1643191390000|2022-01-26 10:03:10|13895.54|13895.54|13895.54|13895.54|13895.54|13895.54|13895.54|13895.54|0
1643191410000|2022-01-26 10:03:30|13896.23|13896.23|13893|13893|13896.23|13896.23|13892.31|13892.31|0
1643191430000|2022-01-26 10:03:50|13892.31|13892.31|13893.69|13893.69|13893.69|13893.69|13892.31|13892.31|0
1643191440000|2022-01-26 10:04:00|13897.62|13897.62|13900.27|13900.27|13900.27|13900.27|13897.62|13897.62|0
1643191480000|2022-01-26 10:04:40|13899.58|13899.58|13899.58|13899.58|13899.58|13899.58|13899.58|13899.58|0
1643191490000|2022-01-26 10:04:50|13903.5|13903.5|13905.47|13905.47|13905.47|13905.47|13903.5|13903.5|0
1643191500000|2022-01-26 10:05:00|13906.28|13906.28|13895.78|13895.78|13906.28|13906.28|13895.78|13895.78|0
1643191520000|2022-01-26 10:05:20|13894.39|13894.39|13894.39|13894.39|13894.39|13894.39|13894.39|13894.39|0
1643191530000|2022-01-26 10:05:30|13895.78|13895.78|13895.78|13895.78|13895.78|13895.78|13895.78|13895.78|0
1643191550000|2022-01-26 10:05:50|13889.89|13889.89|13889.89|13889.89|13889.89|13889.89|13889.89|13889.89|0
1643191560000|2022-01-26 10:06:00|13885.96|13885.96|13885.27|13885.27|13885.96|13885.96|13885.27|13885.27|0
1643191570000|2022-01-26 10:06:10|13889.2|13889.2|13887.23|13887.23|13889.2|13889.2|13887.23|13887.23|0
1643191600000|2022-01-26 10:06:40|13885.27|13885.27|13891.16|13891.16|13891.16|13891.16|13885.27|13885.27|0
1643191620000|2022-01-26 10:07:00|13889.08|13889.08|13889.08|13889.08|13889.08|13889.08|13889.08|13889.08|0
1643191630000|2022-01-26 10:07:10|13889.9|13889.9|13885.97|13885.97|13889.9|13889.9|13885.97|13885.97|0
1643191650000|2022-01-26 10:07:30|13888.05|13888.05|13888.05|13888.05|13888.05|13888.05|13888.05|13888.05|0
1643191660000|2022-01-26 10:07:40|13890.01|13890.01|13890.01|13890.01|13890.01|13890.01|13890.01|13890.01|0
1643191670000|2022-01-26 10:07:50|13891.98|13891.98|13893.94|13893.94|13893.94|13893.94|13891.98|13891.98|0
1643191680000|2022-01-26 10:08:00|13890.01|13890.01|13891.98|13891.98|13891.98|13891.98|13890.01|13890.01|0
1643191690000|2022-01-26 10:08:10|13893.94|13893.94|13899.83|13899.83|13899.83|13899.83|13893.94|13893.94|0
1643191710000|2022-01-26 10:08:30|13897.06|13897.06|13897.06|13897.06|13897.06|13897.06|13897.06|13897.06|0
1643191740000|2022-01-26 10:09:00|13902.95|13902.95|13906.87|13906.87|13906.87|13906.87|13902.95|13902.95|0
1643191760000|2022-01-26 10:09:20|13906.04|13906.04|13908.42|13908.42|13908.42|13908.42|13905.62|13905.62|0
1643191780000|2022-01-26 10:09:40|13904.49|13904.49|13904.49|13904.49|13904.49|13904.49|13904.49|13904.49|0
1643191790000|2022-01-26 10:09:50|13903.96|13903.96|13903.96|13903.96|13903.96|13903.96|13903.96|13903.96|0
1643191800000|2022-01-26 10:10:00|13902.89|13902.89|13902.89|13902.89|13902.89|13902.89|13902.89|13902.89|0
1643191830000|2022-01-26 10:10:30|13906.82|13906.82|13906.41|13906.41|13906.82|13906.82|13906.41|13906.41|0
1643191840000|2022-01-26 10:10:40|13909.18|13909.18|13909.18|13909.18|13909.18|13909.18|13909.18|13909.18|0
1643191850000|2022-01-26 10:10:50|13907.22|13907.22|13907.22|13907.22|13907.22|13907.22|13907.22|13907.22|0
1643191870000|2022-01-26 10:11:10|13911.14|13911.14|13911.14|13911.14|13911.14|13911.14|13911.14|13911.14|0
1643191890000|2022-01-26 10:11:30|13905.25|13905.25|13903.29|13903.29|13905.25|13905.25|13903.29|13903.29|0
1643191900000|2022-01-26 10:11:40|13902.76|13902.76|13902.76|13902.76|13902.76|13902.76|13902.76|13902.76|0
1643191910000|2022-01-26 10:11:50|13898.83|13898.83|13896.87|13896.87|13898.83|13898.83|13896.87|13896.87|0
1643191930000|2022-01-26 10:12:10|13892.94|13892.94|13894.91|13894.91|13894.91|13894.91|13890.98|13890.98|0
1643191940000|2022-01-26 10:12:20|13896.87|13896.87|13900.8|13900.8|13900.8|13900.8|13896.87|13896.87|0
1643191960000|2022-01-26 10:12:40|13904.72|13904.72|13904.72|13904.72|13904.72|13904.72|13904.72|13904.72|0
1643192020000|2022-01-26 10:13:40|13904.03|13904.03|13898.14|13898.14|13904.03|13904.03|13898.14|13898.14|0
1643192040000|2022-01-26 10:14:00|13896.76|13896.76|13895.56|13895.56|13896.76|13896.76|13895.56|13895.56|0
1643192050000|2022-01-26 10:14:10|13893.59|13893.59|13893.59|13893.59|13893.59|13893.59|13893.59|13893.59|0
1643192080000|2022-01-26 10:14:40|13887.71|13887.71|13887.71|13887.71|13887.71|13887.71|13887.71|13887.71|0
1643192100000|2022-01-26 10:15:00|13887.29|13887.29|13885.32|13885.32|13887.29|13887.29|13885.32|13885.32|0
1643192110000|2022-01-26 10:15:10|13883.73|13883.73|13879.8|13879.8|13883.73|13883.73|13879.8|13879.8|0
1643192120000|2022-01-26 10:15:20|13878.41|13878.41|13874.95|13874.95|13878.41|13878.41|13874.95|13874.95|0
1643192130000|2022-01-26 10:15:30|13880.84|13880.84|13880.84|13880.84|13880.84|13880.84|13880.84|13880.84|0
1643192150000|2022-01-26 10:15:50|13886.73|13886.73|13886.73|13886.73|13886.73|13886.73|13886.73|13886.73|0
1643192160000|2022-01-26 10:16:00|13888.7|13888.7|13888.7|13888.7|13888.7|13888.7|13888.7|13888.7|0
1643192170000|2022-01-26 10:16:10|13889.39|13889.39|13889.39|13889.39|13889.39|13889.39|13889.39|13889.39|0
1643192190000|2022-01-26 10:16:30|13888.7|13888.7|13888.7|13888.7|13888.7|13888.7|13888.7|13888.7|0
1643192200000|2022-01-26 10:16:40|13888.16|13888.16|13889.39|13889.39|13889.39|13889.39|13888.16|13888.16|0
1643192210000|2022-01-26 10:16:50|13889.92|13889.92|13889.92|13889.92|13889.92|13889.92|13889.92|13889.92|0
1643192220000|2022-01-26 10:17:00|13889.23|13889.23|13885.3|13885.3|13889.23|13889.23|13885.3|13885.3|0
1643192230000|2022-01-26 10:17:10|13887.26|13887.26|13885.3|13885.3|13887.26|13887.26|13885.3|13885.3|0
1643192240000|2022-01-26 10:17:20|13883.34|13883.34|13877.02|13877.02|13883.34|13883.34|13877.02|13877.02|0
1643192260000|2022-01-26 10:17:40|13878.98|13878.98|13877.91|13877.91|13878.98|13878.98|13877.91|13877.91|0
1643192290000|2022-01-26 10:18:10|13879.99|13879.99|13880.68|13880.68|13880.68|13880.68|13879.99|13879.99|0
1643192320000|2022-01-26 10:18:40|13882.64|13882.64|13883.84|13883.84|13883.84|13883.84|13882.64|13882.64|0
1643192330000|2022-01-26 10:18:50|13885.81|13885.81|13885.81|13885.81|13885.81|13885.81|13885.81|13885.81|0
1643192340000|2022-01-26 10:19:00|13887.77|13887.77|13887.77|13887.77|13887.77|13887.77|13887.77|13887.77|0
1643192350000|2022-01-26 10:19:10|13888.18|13888.18|13888.18|13888.18|13888.18|13888.18|13888.18|13888.18|0
1643192360000|2022-01-26 10:19:20|13889.56|13889.56|13889.56|13889.56|13889.56|13889.56|13889.56|13889.56|0
1643192380000|2022-01-26 10:19:40|13883.67|13883.67|13883.67|13883.67|13883.67|13883.67|13883.67|13883.67|0
1643192390000|2022-01-26 10:19:50|13882.47|13882.47|13882.47|13882.47|13882.47|13882.47|13882.47|13882.47|0
1643192400000|2022-01-26 10:20:00|13881.78|13881.78|13877.86|13877.86|13881.78|13881.78|13877.86|13877.86|0
1643192410000|2022-01-26 10:20:10|13876.47|13876.47|13876.47|13876.47|13876.47|13876.47|13876.47|13876.47|0
1643192420000|2022-01-26 10:20:20|13875.41|13875.41|13874.34|13874.34|13875.41|13875.41|13874.34|13874.34|0
1643192430000|2022-01-26 10:20:30|13875.03|13875.03|13876.99|13876.99|13876.99|13876.99|13875.03|13875.03|0
1643192440000|2022-01-26 10:20:40|13876.58|13876.58|13876.58|13876.58|13876.58|13876.58|13876.58|13876.58|0
1643192480000|2022-01-26 10:21:20|13878.54|13878.54|13878.54|13878.54|13878.54|13878.54|13878.54|13878.54|0
1643192500000|2022-01-26 10:21:40|13880.5|13880.5|13880.5|13880.5|13880.5|13880.5|13880.5|13880.5|0
1643192580000|2022-01-26 10:23:00|13878.54|13878.54|13878.54|13878.54|13878.54|13878.54|13878.54|13878.54|0
1643192590000|2022-01-26 10:23:10|13875.77|13875.77|13876.46|13876.46|13877.85|13877.85|13875.77|13875.77|0
1643192600000|2022-01-26 10:23:20|13874.5|13874.5|13874.5|13874.5|13874.5|13874.5|13874.5|13874.5|0
1643192610000|2022-01-26 10:23:30|13875.19|13875.19|13873.59|13873.59|13875.19|13875.19|13873.59|13873.59|0
1643192640000|2022-01-26 10:24:00|13871.63|13871.63|13869.67|13869.67|13871.63|13871.63|13869.67|13869.67|0
1643192670000|2022-01-26 10:24:30|13869.13|13869.13|13870.03|13870.03|13871.1|13871.1|13869.13|13869.13|0
1643192690000|2022-01-26 10:24:50|13869.19|13869.19|13869.61|13869.61|13869.61|13869.61|13869.19|13869.19|0
1643192700000|2022-01-26 10:25:00|13868.92|13868.92|13868.92|13868.92|13868.92|13868.92|13868.92|13868.92|0
1643192730000|2022-01-26 10:25:30|13869.61|13869.61|13870.31|13870.31|13870.31|13870.31|13869.61|13869.61|0
1643192760000|2022-01-26 10:26:00|13871.14|13871.14|13871.14|13871.14|13871.14|13871.14|13871.14|13871.14|0
1643192770000|2022-01-26 10:26:10|13869.76|13869.76|13869.76|13869.76|13869.76|13869.76|13869.76|13869.76|0
1643192790000|2022-01-26 10:26:30|13868.69|13868.69|13868.69|13868.69|13868.69|13868.69|13868.69|13868.69|0
1643192800000|2022-01-26 10:26:40|13870.65|13870.65|13872.62|13872.62|13872.62|13872.62|13870.65|13870.65|0
1643192840000|2022-01-26 10:27:20|13874.58|13874.58|13874.58|13874.58|13874.58|13874.58|13874.58|13874.58|0
1643192850000|2022-01-26 10:27:30|13873.51|13873.51|13873.51|13873.51|13873.51|13873.51|13873.51|13873.51|0
1643192860000|2022-01-26 10:27:40|13872.82|13872.82|13873.51|13873.51|13873.51|13873.51|13872.82|13872.82|0
1643192910000|2022-01-26 10:28:30|13872.13|13872.13|13872.13|13872.13|13872.13|13872.13|13872.13|13872.13|0
1643192980000|2022-01-26 10:29:40|13872.82|13872.82|13874.9|13874.9|13874.9|13874.9|13872.82|13872.82|0
1643193010000|2022-01-26 10:30:10|13876.86|13876.86|13881.61|13881.61|13882.02|13882.02|13876.86|13876.86|0
1643193020000|2022-01-26 10:30:20|13879.48|13879.48|13881.44|13881.44|13881.44|13881.44|13879.48|13879.48|0
1643193030000|2022-01-26 10:30:30|13879.48|13879.48|13878.95|13878.95|13879.48|13879.48|13877.52|13877.52|0
1643193040000|2022-01-26 10:30:40|13878.26|13878.26|13874.91|13874.91|13878.26|13878.26|13874.91|13874.91|0
1643193050000|2022-01-26 10:30:50|13874.22|13874.22|13874.22|13874.22|13874.22|13874.22|13874.22|13874.22|0
1643193070000|2022-01-26 10:31:10|13875.82|13875.82|13875.28|13875.28|13875.82|13875.82|13875.28|13875.28|0
1643193120000|2022-01-26 10:32:00|13877.25|13877.25|13877.25|13877.25|13877.25|13877.25|13877.25|13877.25|0
1643193140000|2022-01-26 10:32:20|13880.01|13880.01|13880.01|13880.01|13880.01|13880.01|13880.01|13880.01|0
1643193150000|2022-01-26 10:32:30|13881.98|13881.98|13881.98|13881.98|13881.98|13881.98|13881.98|13881.98|0
1643193170000|2022-01-26 10:32:50|13878.05|13878.05|13877.64|13877.64|13878.05|13878.05|13877.64|13877.64|0
1643193180000|2022-01-26 10:33:00|13878.71|13878.71|13878.71|13878.71|13878.71|13878.71|13878.71|13878.71|0
1643193200000|2022-01-26 10:33:20|13877.89|13877.89|13877.89|13877.89|13877.89|13877.89|13877.89|13877.89|0
1643193220000|2022-01-26 10:33:40|13880.29|13880.29|13882.25|13882.25|13882.25|13882.25|13880.29|13880.29|0
1643193230000|2022-01-26 10:33:50|13881.72|13881.72|13881.72|13881.72|13881.72|13881.72|13881.72|13881.72|0
1643193280000|2022-01-26 10:34:40|13883.68|13883.68|13887.61|13887.61|13887.61|13887.61|13883.68|13883.68|0
1643193300000|2022-01-26 10:35:00|13891.53|13891.53|13891.53|13891.53|13895.46|13895.46|13891.53|13891.53|0
1643193310000|2022-01-26 10:35:10|13893.13|13893.13|13893.13|13893.13|13893.13|13893.13|13893.13|13893.13|0
1643193320000|2022-01-26 10:35:20|13894.2|13894.2|13894.2|13894.2|13894.2|13894.2|13894.2|13894.2|0
1643193360000|2022-01-26 10:36:00|13892.24|13892.24|13890.27|13890.27|13892.24|13892.24|13890.27|13890.27|0
1643193400000|2022-01-26 10:36:40|13890.97|13890.97|13890.97|13890.97|13890.97|13890.97|13890.97|13890.97|0
1643193410000|2022-01-26 10:36:50|13892.22|13892.22|13892.22|13892.22|13892.22|13892.22|13892.22|13892.22|0
1643193430000|2022-01-26 10:37:10|13888.29|13888.29|13888.29|13888.29|13888.29|13888.29|13888.29|13888.29|0
1643193450000|2022-01-26 10:37:30|13891.06|13891.06|13891.06|13891.06|13891.06|13891.06|13891.06|13891.06|0
1643193480000|2022-01-26 10:38:00|13893.03|13893.03|13893.03|13893.03|13893.03|13893.03|13893.03|13893.03|0
1643193530000|2022-01-26 10:38:50|13896.95|13896.95|13896.95|13896.95|13896.95|13896.95|13896.95|13896.95|0
1643193540000|2022-01-26 10:39:00|13898.02|13898.02|13898.55|13898.55|13898.55|13898.55|13898.02|13898.02|0
1643193550000|2022-01-26 10:39:10|13892.66|13892.66|13892.66|13892.66|13892.66|13892.66|13892.66|13892.66|0
1643193620000|2022-01-26 10:40:20|13890.7|13890.7|13890.7|13890.7|13890.7|13890.7|13890.7|13890.7|0
1643193630000|2022-01-26 10:40:30|13888.74|13888.74|13888.74|13888.74|13888.74|13888.74|13888.74|13888.74|0
1643193670000|2022-01-26 10:41:10|13882.85|13882.85|13878.92|13878.92|13882.85|13882.85|13878.92|13878.92|0
1643193720000|2022-01-26 10:42:00|13881.69|13881.69|13878.92|13878.92|13881.69|13881.69|13878.92|13878.92|0
1643193730000|2022-01-26 10:42:10|13874.99|13874.99|13874.99|13874.99|13874.99|13874.99|13874.99|13874.99|0
1643193740000|2022-01-26 10:42:20|13877.07|13877.07|13877.07|13877.07|13877.07|13877.07|13877.07|13877.07|0
1643193760000|2022-01-26 10:42:40|13879.03|13879.03|13879.03|13879.03|13879.03|13879.03|13879.03|13879.03|0
1643193770000|2022-01-26 10:42:50|13882.96|13882.96|13881|13881|13884.92|13884.92|13881|13881|0
1643193780000|2022-01-26 10:43:00|13884.92|13884.92|13884.92|13884.92|13884.92|13884.92|13884.92|13884.92|0
1643193810000|2022-01-26 10:43:30|13883.72|13883.72|13885.69|13885.69|13885.69|13885.69|13883.72|13883.72|0
1643193840000|2022-01-26 10:44:00|13885|13885|13884.3|13884.3|13885|13885|13884.3|13884.3|0
1643193850000|2022-01-26 10:44:10|13882.34|13882.34|13882.34|13882.34|13882.34|13882.34|13882.34|13882.34|0
1643193860000|2022-01-26 10:44:20|13880.38|13880.38|13880.38|13880.38|13880.38|13880.38|13880.38|13880.38|0
1643193870000|2022-01-26 10:44:30|13884.3|13884.3|13886.27|13886.27|13886.27|13886.27|13884.3|13884.3|0
1643193880000|2022-01-26 10:44:40|13890.19|13890.19|13890.19|13890.19|13890.19|13890.19|13890.19|13890.19|0
1643193900000|2022-01-26 10:45:00|13889.5|13889.5|13888.81|13888.81|13889.5|13889.5|13888.81|13888.81|0
1643193910000|2022-01-26 10:45:10|13884.88|13884.88|13884.88|13884.88|13884.88|13884.88|13884.88|13884.88|0
1643193940000|2022-01-26 10:45:40|13888.81|13888.81|13888.81|13888.81|13888.81|13888.81|13888.81|13888.81|0
1643194000000|2022-01-26 10:46:40|13889.5|13889.5|13885.41|13885.41|13889.5|13889.5|13885.41|13885.41|0
1643194020000|2022-01-26 10:47:00|13886.1|13886.1|13886.1|13886.1|13886.1|13886.1|13886.1|13886.1|0
1643194050000|2022-01-26 10:47:30|13882.17|13882.17|13884.13|13884.13|13884.13|13884.13|13882.17|13882.17|0
1643194060000|2022-01-26 10:47:40|13882.94|13882.94|13882.94|13882.94|13882.94|13882.94|13882.94|13882.94|0
1643194070000|2022-01-26 10:47:50|13884.9|13884.9|13884.9|13884.9|13884.9|13884.9|13884.9|13884.9|0
1643194110000|2022-01-26 10:48:30|13895.52|13895.52|13895.52|13895.52|13895.52|13895.52|13895.52|13895.52|0
1643194120000|2022-01-26 10:48:40|13894.14|13894.14|13894.14|13894.14|13894.14|13894.14|13894.14|13894.14|0
1643194130000|2022-01-26 10:48:50|13892.94|13892.94|13892.94|13892.94|13892.94|13892.94|13892.94|13892.94|0
1643194170000|2022-01-26 10:49:30|13894.14|13894.14|13894.14|13894.14|13894.14|13894.14|13894.14|13894.14|0
1643194180000|2022-01-26 10:49:40|13895.52|13895.52|13897.28|13897.28|13897.28|13897.28|13895.52|13895.52|0
1643194210000|2022-01-26 10:50:10|13893.35|13893.35|13891.39|13891.39|13893.35|13893.35|13891.39|13891.39|0
1643194220000|2022-01-26 10:50:20|13892.46|13892.46|13892.46|13892.46|13892.46|13892.46|13892.46|13892.46|0
1643194250000|2022-01-26 10:50:50|13892.99|13892.99|13892.99|13892.99|13892.99|13892.99|13892.99|13892.99|0
1643194270000|2022-01-26 10:51:10|13896.91|13896.91|13898.88|13898.88|13898.88|13898.88|13896.91|13896.91|0
1643194280000|2022-01-26 10:51:20|13899.41|13899.41|13899.41|13899.41|13899.41|13899.41|13899.41|13899.41|0
1643194290000|2022-01-26 10:51:30|13897.45|13897.45|13899.18|13899.18|13899.18|13899.18|13897.45|13897.45|0
1643194320000|2022-01-26 10:52:00|13899.71|13899.71|13901.79|13901.79|13901.79|13901.79|13899.71|13899.71|0
1643194330000|2022-01-26 10:52:10|13902.48|13902.48|13902.48|13902.48|13902.48|13902.48|13902.48|13902.48|0
1643194340000|2022-01-26 10:52:20|13904.44|13904.44|13904.44|13904.44|13904.44|13904.44|13904.44|13904.44|0
1643194370000|2022-01-26 10:52:50|13908.37|13908.37|13912.3|13912.3|13912.3|13912.3|13908.37|13908.37|0
1643194400000|2022-01-26 10:53:20|13910.33|13910.33|13910.33|13910.33|13910.33|13910.33|13910.33|13910.33|0
1643194420000|2022-01-26 10:53:40|13910.87|13910.87|13911.4|13911.4|13911.4|13911.4|13910.87|13910.87|0
1643194450000|2022-01-26 10:54:10|13909.44|13909.44|13909.44|13909.44|13909.44|13909.44|13909.44|13909.44|0
1643194470000|2022-01-26 10:54:30|13911.4|13911.4|13911.4|13911.4|13911.4|13911.4|13911.4|13911.4|0
1643194480000|2022-01-26 10:54:40|13912.78|13912.78|13912.78|13912.78|13912.78|13912.78|13912.78|13912.78|0
1643194500000|2022-01-26 10:55:00|13910.82|13910.82|13910.82|13910.82|13910.82|13910.82|13910.82|13910.82|0
1643194510000|2022-01-26 10:55:10|13912.78|13912.78|13911.4|13911.4|13912.78|13912.78|13911.4|13911.4|0
1643194530000|2022-01-26 10:55:30|13909.44|13909.44|13909.44|13909.44|13909.44|13909.44|13909.44|13909.44|0
1643194540000|2022-01-26 10:55:40|13910.66|13910.66|13910.66|13910.66|13910.66|13910.66|13910.66|13910.66|0
1643194550000|2022-01-26 10:55:50|13913.06|13913.06|13915.14|13915.14|13915.14|13915.14|13912.65|13912.65|0
1643194560000|2022-01-26 10:56:00|13916.34|13916.34|13917.54|13917.54|13917.54|13917.54|13916.34|13916.34|0
1643194570000|2022-01-26 10:56:10|13915.58|13915.58|13913.61|13913.61|13915.58|13915.58|13913.61|13913.61|0
1643194590000|2022-01-26 10:56:30|13915|13915|13914.31|13914.31|13915|13915|13914.31|13914.31|0
1643194600000|2022-01-26 10:56:40|13915.56|13915.56|13915.56|13915.56|13915.56|13915.56|13915.56|13915.56|0
1643194690000|2022-01-26 10:58:10|13914.18|13914.18|13914.18|13914.18|13914.18|13914.18|13914.18|13914.18|0
1643194700000|2022-01-26 10:58:20|13916.25|13916.25|13916.79|13916.79|13916.79|13916.79|13916.25|13916.25|0
1643194750000|2022-01-26 10:59:10|13915.4|13915.4|13916.09|13916.09|13916.09|13916.09|13915.4|13915.4|0
1643194760000|2022-01-26 10:59:20|13915.69|13915.69|13916.38|13916.38|13916.38|13916.38|13915.69|13915.69|0
1643194770000|2022-01-26 10:59:30|13918.34|13918.34|13918.34|13918.34|13918.34|13918.34|13918.34|13918.34|0
1643194780000|2022-01-26 10:59:40|13917.65|13917.65|13918.34|13918.34|13918.34|13918.34|13917.65|13917.65|0
1643194800000|2022-01-26 11:00:00|13917.65|13917.65|13918.34|13918.34|13918.34|13918.34|13917.65|13917.65|0
1643194810000|2022-01-26 11:00:10|13924.23|13924.23|13926.19|13926.19|13926.19|13926.19|13924.23|13924.23|0
1643194820000|2022-01-26 11:00:20|13926.73|13926.73|13930.65|13930.65|13930.65|13930.65|13926.73|13926.73|0
1643194850000|2022-01-26 11:00:50|13929.82|13929.82|13929.28|13929.28|13929.82|13929.82|13929.28|13929.28|0
1643194860000|2022-01-26 11:01:00|13927.32|13927.32|13921.43|13921.43|13927.32|13927.32|13921.43|13921.43|0
1643194890000|2022-01-26 11:01:30|13921.01|13921.01|13921.01|13921.01|13921.01|13921.01|13921.01|13921.01|0
1643194910000|2022-01-26 11:01:50|13930.29|13930.29|13934.44|13934.44|13935.83|13935.83|13930.29|13930.29|0
1643194920000|2022-01-26 11:02:00|13933.75|13933.75|13930.61|13930.61|13933.75|13933.75|13930.61|13930.61|0
1643194930000|2022-01-26 11:02:10|13932.68|13932.68|13932.68|13932.68|13932.68|13932.68|13932.68|13932.68|0
1643194970000|2022-01-26 11:02:50|13933.88|13933.88|13938.24|13938.24|13938.24|13938.24|13933.88|13933.88|0
1643194980000|2022-01-26 11:03:00|13941.33|13941.33|13946.86|13946.86|13946.86|13946.86|13941.33|13941.33|0
1643195020000|2022-01-26 11:03:40|13950.32|13950.32|13950.32|13950.32|13950.32|13950.32|13950.32|13950.32|0
1643195030000|2022-01-26 11:03:50|13964.4|13964.4|13958.51|13958.51|13964.4|13964.4|13958.51|13958.51|0
1643195040000|2022-01-26 11:04:00|13959.58|13959.58|13959.58|13959.58|13959.58|13959.58|13959.58|13959.58|0
1643195100000|2022-01-26 11:05:00|13959.04|13959.04|13959.04|13959.04|13959.04|13959.04|13959.04|13959.04|0
1643195130000|2022-01-26 11:05:30|13962.5|13962.5|13964.58|13964.58|13964.58|13964.58|13962.5|13962.5|0
1643195140000|2022-01-26 11:05:40|13966.66|13966.66|13968.62|13968.62|13968.62|13968.62|13966.66|13966.66|0
1643195150000|2022-01-26 11:05:50|13965.85|13965.85|13971.05|13971.05|13971.05|13971.05|13965.16|13965.16|0
1643195160000|2022-01-26 11:06:00|13968.97|13968.97|13970.93|13970.93|13970.93|13970.93|13968.97|13968.97|0
1643195180000|2022-01-26 11:06:20|13968.97|13968.97|13968.97|13968.97|13968.97|13968.97|13968.97|13968.97|0
1643195230000|2022-01-26 11:07:10|13971.05|13971.05|13979.01|13979.01|13979.01|13979.01|13971.05|13971.05|0
1643195240000|2022-01-26 11:07:20|13979.55|13979.55|13976.69|13976.69|13979.55|13979.55|13975.62|13975.62|0
1643195260000|2022-01-26 11:07:40|13978.07|13978.07|13978.07|13978.07|13978.07|13978.07|13978.07|13978.07|0
1643195280000|2022-01-26 11:08:00|13977.65|13977.65|13977.23|13977.23|13977.65|13977.65|13977.23|13977.23|0
1643195370000|2022-01-26 11:09:30|13975.63|13975.63|13975.63|13975.63|13975.63|13975.63|13975.63|13975.63|0
1643195400000|2022-01-26 11:10:00|13976.83|13976.83|13978.8|13978.8|13978.8|13978.8|13976.83|13976.83|0
1643195410000|2022-01-26 11:10:10|13980.76|13980.76|13980.76|13980.76|13980.76|13980.76|13980.76|13980.76|0
1643195420000|2022-01-26 11:10:20|13982.72|13982.72|13982.72|13982.72|13982.72|13982.72|13982.72|13982.72|0
1643195430000|2022-01-26 11:10:30|13983.41|13983.41|13984.8|13984.8|13984.8|13984.8|13983.41|13983.41|0
1643195440000|2022-01-26 11:10:40|13980.87|13980.87|13980.87|13980.87|13980.87|13980.87|13980.87|13980.87|0
1643195460000|2022-01-26 11:11:00|13977.53|13977.53|13963.56|13963.56|13977.53|13977.53|13963.56|13963.56|0
1643195480000|2022-01-26 11:11:20|13966.33|13966.33|13959.82|13959.82|13966.33|13966.33|13959.82|13959.82|0
1643195540000|2022-01-26 11:12:20|13960.51|13960.51|13958.55|13958.55|13960.51|13960.51|13958.55|13958.55|0
1643195560000|2022-01-26 11:12:40|13955.09|13955.09|13952.32|13952.32|13955.09|13955.09|13952.32|13952.32|0
1643195570000|2022-01-26 11:12:50|13949.55|13949.55|13949.55|13949.55|13949.55|13949.55|13949.55|13949.55|0
1643195610000|2022-01-26 11:13:30|13949.02|13949.02|13949.02|13949.02|13949.02|13949.02|13949.02|13949.02|0
1643195620000|2022-01-26 11:13:40|13947.95|13947.95|13945.99|13945.99|13947.95|13947.95|13945.99|13945.99|0
1643195630000|2022-01-26 11:13:50|13944.02|13944.02|13938.13|13938.13|13944.02|13944.02|13938.13|13938.13|0
1643195650000|2022-01-26 11:14:10|13934.21|13934.21|13936.17|13936.17|13936.17|13936.17|13934.21|13934.21|0
1643195660000|2022-01-26 11:14:20|13934.79|13934.79|13933.4|13933.4|13934.79|13934.79|13933.4|13933.4|0
1643195700000|2022-01-26 11:15:00|13932.02|13932.02|13932.02|13932.02|13932.02|13932.02|13932.02|13932.02|0
1643195710000|2022-01-26 11:15:10|13931.6|13931.6|13931.6|13931.6|13931.6|13931.6|13931.6|13931.6|0
1643195730000|2022-01-26 11:15:30|13932.29|13932.29|13928.21|13928.21|13932.29|13932.29|13928.21|13928.21|0
1643195750000|2022-01-26 11:15:50|13936.06|13936.06|13936.88|13936.88|13936.88|13936.88|13936.06|13936.06|0
1643195770000|2022-01-26 11:16:10|13934.91|13934.91|13934.91|13934.91|13934.91|13934.91|13934.91|13934.91|0
1643195800000|2022-01-26 11:16:40|13935.73|13935.73|13933.4|13933.4|13937.33|13937.33|13933.4|13933.4|0
1643195810000|2022-01-26 11:16:50|13931.44|13931.44|13931.44|13931.44|13931.44|13931.44|13931.44|13931.44|0
1643195820000|2022-01-26 11:17:00|13932.13|13932.13|13932.13|13932.13|13932.13|13932.13|13932.13|13932.13|0
1643195880000|2022-01-26 11:18:00|13926.24|13926.24|13920.36|13920.36|13926.24|13926.24|13920.36|13920.36|0
1643195890000|2022-01-26 11:18:10|13914.47|13914.47|13911.23|13911.23|13914.47|13914.47|13910.54|13910.54|0
1643195930000|2022-01-26 11:18:50|13911.92|13911.92|13915.85|13915.85|13915.85|13915.85|13911.92|13911.92|0
1643195950000|2022-01-26 11:19:10|13914.65|13914.65|13914.65|13914.65|13914.65|13914.65|13914.65|13914.65|0
1643195960000|2022-01-26 11:19:20|13916.04|13916.04|13916.04|13916.04|13916.04|13916.04|13916.04|13916.04|0
1643195980000|2022-01-26 11:19:40|13914.07|13914.07|13914.07|13914.07|13914.07|13914.07|13914.07|13914.07|0
1643196000000|2022-01-26 11:20:00|13912.11|13912.11|13912.11|13912.11|13912.11|13912.11|13912.11|13912.11|0
1643196010000|2022-01-26 11:20:10|13916.04|13916.04|13916.04|13916.04|13916.04|13916.04|13916.04|13916.04|0
1643196030000|2022-01-26 11:20:30|13917.42|13917.42|13917.42|13917.42|13917.42|13917.42|13917.42|13917.42|0
1643196050000|2022-01-26 11:20:50|13917.95|13917.95|13910.68|13910.68|13917.95|13917.95|13910.68|13910.68|0
1643196080000|2022-01-26 11:21:20|13914.61|13914.61|13914.61|13914.61|13914.61|13914.61|13914.61|13914.61|0
1643196090000|2022-01-26 11:21:30|13912.64|13912.64|13912.64|13912.64|13912.64|13912.64|13912.64|13912.64|0
1643196110000|2022-01-26 11:21:50|13916.57|13916.57|13916.57|13916.57|13916.57|13916.57|13916.57|13916.57|0
1643196140000|2022-01-26 11:22:20|13916.15|13916.15|13916.15|13916.15|13916.15|13916.15|13916.15|13916.15|0
1643196150000|2022-01-26 11:22:30|13915.32|13915.32|13917.39|13917.39|13917.39|13917.39|13915.32|13915.32|0
1643196160000|2022-01-26 11:22:40|13919.36|13919.36|13919.36|13919.36|13919.36|13919.36|13919.36|13919.36|0
1643196170000|2022-01-26 11:22:50|13919.77|13919.77|13919.77|13919.77|13919.77|13919.77|13919.77|13919.77|0
1643196190000|2022-01-26 11:23:10|13915.85|13915.85|13915.85|13915.85|13915.85|13915.85|13915.85|13915.85|0
1643196220000|2022-01-26 11:23:40|13921.74|13921.74|13913.88|13913.88|13921.74|13921.74|13913.88|13913.88|0
1643196240000|2022-01-26 11:24:00|13917.81|13917.81|13917.81|13917.81|13917.81|13917.81|13917.81|13917.81|0
1643196280000|2022-01-26 11:24:40|13916.59|13916.59|13916.59|13916.59|13916.59|13916.59|13916.59|13916.59|0
1643196330000|2022-01-26 11:25:30|13915.36|13915.36|13911.32|13911.32|13915.36|13915.36|13911.32|13911.32|0
1643196340000|2022-01-26 11:25:40|13909.36|13909.36|13906.7|13906.7|13909.36|13909.36|13906.7|13906.7|0
1643196350000|2022-01-26 11:25:50|13908.67|13908.67|13908.67|13908.67|13908.67|13908.67|13908.67|13908.67|0
1643196360000|2022-01-26 11:26:00|13907.97|13907.97|13909.94|13909.94|13909.94|13909.94|13907.97|13907.97|0
1643196370000|2022-01-26 11:26:10|13909.25|13909.25|13909.25|13909.25|13909.25|13909.25|13909.25|13909.25|0
1643196410000|2022-01-26 11:26:50|13905.78|13905.78|13905.78|13905.78|13905.78|13905.78|13905.78|13905.78|0
1643196420000|2022-01-26 11:27:00|13903.39|13903.39|13898.65|13898.65|13903.39|13903.39|13898.65|13898.65|0
1643196430000|2022-01-26 11:27:10|13896.68|13896.68|13903.38|13903.38|13903.38|13903.38|13896.68|13896.68|0
1643196460000|2022-01-26 11:27:40|13906.84|13906.84|13905.45|13905.45|13906.84|13906.84|13905.45|13905.45|0
1643196550000|2022-01-26 11:29:10|13906.84|13906.84|13906.84|13906.84|13906.84|13906.84|13906.84|13906.84|0
1643196560000|2022-01-26 11:29:20|13911.46|13911.46|13911.46|13911.46|13911.46|13911.46|13911.46|13911.46|0
1643196580000|2022-01-26 11:29:40|13905.57|13905.57|13905.57|13905.57|13905.57|13905.57|13905.57|13905.57|0
1643196620000|2022-01-26 11:30:20|13906.26|13906.26|13906.26|13906.26|13906.26|13906.26|13906.26|13906.26|0
1643196630000|2022-01-26 11:30:30|13908.22|13908.22|13908.22|13908.22|13908.22|13908.22|13908.22|13908.22|0
1643196650000|2022-01-26 11:30:50|13914.11|13914.11|13915.18|13915.18|13915.18|13915.18|13914.11|13914.11|0
1643196660000|2022-01-26 11:31:00|13916.01|13916.01|13917.08|13917.08|13917.08|13917.08|13916.01|13916.01|0
1643196670000|2022-01-26 11:31:10|13915.12|13915.12|13915.12|13915.12|13915.12|13915.12|13915.12|13915.12|0
1643196680000|2022-01-26 11:31:20|13913.73|13913.73|13913.04|13913.04|13913.73|13913.73|13913.04|13913.04|0
1643196690000|2022-01-26 11:31:30|13911.66|13911.66|13911.66|13911.66|13911.66|13911.66|13911.66|13911.66|0
1643196700000|2022-01-26 11:31:40|13912.35|13912.35|13912.35|13912.35|13912.35|13912.35|13912.35|13912.35|0
1643196770000|2022-01-26 11:32:50|13906.46|13906.46|13906.46|13906.46|13906.46|13906.46|13906.46|13906.46|0
1643196780000|2022-01-26 11:33:00|13904.5|13904.5|13904.5|13904.5|13904.5|13904.5|13904.5|13904.5|0
1643196800000|2022-01-26 11:33:20|13908.42|13908.42|13908.42|13908.42|13908.42|13908.42|13908.42|13908.42|0
1643196860000|2022-01-26 11:34:20|13911.19|13911.19|13911.19|13911.19|13911.19|13911.19|13911.19|13911.19|0
1643196880000|2022-01-26 11:34:40|13912.58|13912.58|13912.58|13912.58|13912.58|13912.58|13912.58|13912.58|0
1643196890000|2022-01-26 11:34:50|13914.97|13914.97|13914.97|13914.97|13914.97|13914.97|13914.97|13914.97|0
1643196910000|2022-01-26 11:35:10|13918.9|13918.9|13922.13|13922.13|13922.13|13922.13|13918.21|13918.21|0
1643196940000|2022-01-26 11:35:40|13922.82|13922.82|13922.82|13922.82|13922.82|13922.82|13922.82|13922.82|0
1643197040000|2022-01-26 11:37:20|13918.9|13918.9|13922.82|13922.82|13922.82|13922.82|13918.9|13918.9|0
1643197100000|2022-01-26 11:38:20|13920.86|13920.86|13922.82|13922.82|13922.82|13922.82|13920.86|13920.86|0
1643197120000|2022-01-26 11:38:40|13921.22|13921.22|13915.34|13915.34|13921.22|13921.22|13915.34|13915.34|0
1643197130000|2022-01-26 11:38:50|13913.95|13913.95|13913.26|13913.26|13913.95|13913.95|13913.26|13913.26|0
1643197140000|2022-01-26 11:39:00|13911.87|13911.87|13912.57|13912.57|13913.95|13913.95|13911.87|13911.87|0
1643197150000|2022-01-26 11:39:10|13911.87|13911.87|13912.57|13912.57|13913.26|13913.26|13911.87|13911.87|0
1643197170000|2022-01-26 11:39:30|13916.49|13916.49|13918.46|13918.46|13918.46|13918.46|13916.49|13916.49|0
1643197190000|2022-01-26 11:39:50|13914.3|13914.3|13912.92|13912.92|13914.3|13914.3|13912.92|13912.92|0
1643197200000|2022-01-26 11:40:00|13911.53|13911.53|13911.53|13911.53|13911.53|13911.53|13911.53|13911.53|0
1643197220000|2022-01-26 11:40:20|13910.15|13910.15|13911.53|13911.53|13911.53|13911.53|13910.15|13910.15|0
1643197230000|2022-01-26 11:40:30|13912.23|13912.23|13912.23|13912.23|13912.23|13912.23|13912.23|13912.23|0
1643197240000|2022-01-26 11:40:40|13912.92|13912.92|13910.96|13910.96|13912.92|13912.92|13910.96|13910.96|0
1643197260000|2022-01-26 11:41:00|13908.99|13908.99|13908.99|13908.99|13908.99|13908.99|13908.99|13908.99|0
1643197290000|2022-01-26 11:41:30|13907.93|13907.93|13907.93|13907.93|13907.93|13907.93|13907.93|13907.93|0
1643197310000|2022-01-26 11:41:50|13904|13904|13904|13904|13904|13904|13904|13904|0
1643197330000|2022-01-26 11:42:10|13903.47|13903.47|13903.47|13903.47|13903.47|13903.47|13903.47|13903.47|0
1643197390000|2022-01-26 11:43:10|13902.78|13902.78|13902.78|13902.78|13902.78|13902.78|13902.78|13902.78|0
1643197400000|2022-01-26 11:43:20|13896.89|13896.89|13906.86|13906.86|13906.86|13906.86|13894.92|13894.92|0
1643197410000|2022-01-26 11:43:30|13902.93|13902.93|13902.93|13902.93|13902.93|13902.93|13902.93|13902.93|0
1643197420000|2022-01-26 11:43:40|13904.9|13904.9|13905.48|13905.48|13906.86|13906.86|13904.9|13904.9|0
1643197440000|2022-01-26 11:44:00|13906.01|13906.01|13906.7|13906.7|13906.7|13906.7|13906.01|13906.01|0
1643197470000|2022-01-26 11:44:30|13908.66|13908.66|13908.66|13908.66|13908.66|13908.66|13908.66|13908.66|0
1643197480000|2022-01-26 11:44:40|13907.85|13907.85|13907.85|13907.85|13907.85|13907.85|13907.85|13907.85|0
1643197490000|2022-01-26 11:44:50|13909.81|13909.81|13909.81|13909.81|13909.81|13909.81|13909.81|13909.81|0
1643197500000|2022-01-26 11:45:00|13911.01|13911.01|13912.97|13912.97|13912.97|13912.97|13911.01|13911.01|0
1643197510000|2022-01-26 11:45:10|13913.38|13913.38|13913.38|13913.38|13913.38|13913.38|13913.38|13913.38|0
1643197530000|2022-01-26 11:45:30|13917.31|13917.31|13919.27|13919.27|13919.27|13919.27|13917.31|13917.31|0
1643197540000|2022-01-26 11:45:40|13921.23|13921.23|13921.23|13921.23|13921.23|13921.23|13919.27|13919.27|0
1643197550000|2022-01-26 11:45:50|13923.31|13923.31|13923.31|13923.31|13923.31|13923.31|13923.31|13923.31|0
1643197560000|2022-01-26 11:46:00|13924.37|13924.37|13924.37|13924.37|13924.37|13924.37|13924.37|13924.37|0
1643197590000|2022-01-26 11:46:30|13926.34|13926.34|13927.72|13927.72|13927.72|13927.72|13926.34|13926.34|0
1643197610000|2022-01-26 11:46:50|13929.8|13929.8|13929.8|13929.8|13929.8|13929.8|13929.8|13929.8|0
1643197640000|2022-01-26 11:47:20|13931.76|13931.76|13931.76|13931.76|13931.76|13931.76|13931.76|13931.76|0
1643197670000|2022-01-26 11:47:50|13930.38|13930.38|13930.38|13930.38|13930.38|13930.38|13930.38|13930.38|0
1643197690000|2022-01-26 11:48:10|13928.41|13928.41|13926.45|13926.45|13932.34|13932.34|13926.45|13926.45|0
1643197700000|2022-01-26 11:48:20|13926.98|13926.98|13926.98|13926.98|13926.98|13926.98|13926.98|13926.98|0
1643197740000|2022-01-26 11:49:00|13929.06|13929.06|13930.45|13930.45|13930.45|13930.45|13929.06|13929.06|0
1643197760000|2022-01-26 11:49:20|13934.37|13934.37|13932.29|13932.29|13934.37|13934.37|13932.29|13932.29|0
1643197830000|2022-01-26 11:50:30|13937.61|13937.61|13940|13940|13940|13940|13937.61|13937.61|0
1643197840000|2022-01-26 11:50:40|13940.53|13940.53|13940.53|13940.53|13940.53|13940.53|13940.53|13940.53|0
1643197860000|2022-01-26 11:51:00|13939.34|13939.34|13939.34|13939.34|13939.34|13939.34|13939.34|13939.34|0
1643197880000|2022-01-26 11:51:20|13940.03|13940.03|13939.34|13939.34|13940.03|13940.03|13939.34|13939.34|0
1643197890000|2022-01-26 11:51:30|13940.03|13940.03|13939.34|13939.34|13940.03|13940.03|13939.34|13939.34|0
1643197910000|2022-01-26 11:51:50|13937.37|13937.37|13937.37|13937.37|13937.37|13937.37|13937.37|13937.37|0
1643197940000|2022-01-26 11:52:20|13939.34|13939.34|13940.03|13940.03|13940.03|13940.03|13939.34|13939.34|0
1643197950000|2022-01-26 11:52:30|13942.42|13942.42|13942.42|13942.42|13942.42|13942.42|13942.42|13942.42|0
1643197970000|2022-01-26 11:52:50|13934.57|13934.57|13936.54|13936.54|13936.54|13936.54|13934.57|13934.57|0
1643198020000|2022-01-26 11:53:40|13938.5|13938.5|13938.5|13938.5|13938.5|13938.5|13938.5|13938.5|0
1643198030000|2022-01-26 11:53:50|13940.46|13940.46|13940.46|13940.46|13940.46|13940.46|13940.46|13940.46|0
1643198050000|2022-01-26 11:54:10|13942.42|13942.42|13942.42|13942.42|13942.42|13942.42|13942.42|13942.42|0
1643198150000|2022-01-26 11:55:50|13940.46|13940.46|13938.5|13938.5|13940.46|13940.46|13938.5|13938.5|0
1643198170000|2022-01-26 11:56:10|13942.42|13942.42|13942.42|13942.42|13942.42|13942.42|13942.42|13942.42|0
1643198230000|2022-01-26 11:57:10|13941.73|13941.73|13941.73|13941.73|13941.73|13941.73|13941.73|13941.73|0
1643198240000|2022-01-26 11:57:20|13942.15|13942.15|13942.15|13942.15|13942.15|13942.15|13942.15|13942.15|0
1643198280000|2022-01-26 11:58:00|13940.95|13940.95|13938.99|13938.99|13940.95|13940.95|13938.99|13938.99|0
1643198300000|2022-01-26 11:58:20|13937.92|13937.92|13937.92|13937.92|13937.92|13937.92|13937.92|13937.92|0
1643198330000|2022-01-26 11:58:50|13938.46|13938.46|13938.46|13938.46|13938.46|13938.46|13938.46|13938.46|0
1643198340000|2022-01-26 11:59:00|13940.42|13940.42|13951.29|13951.29|13951.29|13951.29|13940.42|13940.42|0
1643198350000|2022-01-26 11:59:10|13955.75|13955.75|13959.9|13959.9|13959.9|13959.9|13955.75|13955.75|0
1643198370000|2022-01-26 11:59:30|13959.21|13959.21|13963.14|13963.14|13963.14|13963.14|13959.21|13959.21|0
1643198380000|2022-01-26 11:59:40|13963.95|13963.95|13968.68|13968.68|13968.68|13968.68|13963.95|13963.95|0
1643198390000|2022-01-26 11:59:50|13967.99|13967.99|13965.22|13965.22|13967.99|13967.99|13965.22|13965.22|0
1643198400000|2022-01-26 12:00:00|13967.19|13967.19|13965.8|13965.8|13967.19|13967.19|13965.8|13965.8|0
1643198410000|2022-01-26 12:00:10|13963.84|13963.84|13956.57|13956.57|13965.8|13965.8|13956.57|13956.57|0
1643198420000|2022-01-26 12:00:20|13957.26|13957.26|13957.26|13957.26|13957.26|13957.26|13957.26|13957.26|0
1643198430000|2022-01-26 12:00:30|13956.57|13956.57|13956.57|13956.57|13956.57|13956.57|13956.57|13956.57|0
1643198480000|2022-01-26 12:01:20|13948.71|13948.71|13948.71|13948.71|13948.71|13948.71|13948.71|13948.71|0
1643198510000|2022-01-26 12:01:50|13942.83|13942.83|13940.86|13940.86|13942.83|13942.83|13940.86|13940.86|0
1643198520000|2022-01-26 12:02:00|13940.17|13940.17|13938.09|13938.09|13940.86|13940.86|13938.09|13938.09|0
1643198540000|2022-01-26 12:02:20|13934.17|13934.17|13934.17|13934.17|13934.17|13934.17|13934.17|13934.17|0
1643198570000|2022-01-26 12:02:50|13930.24|13930.24|13930.24|13930.24|13930.24|13930.24|13930.24|13930.24|0
1643198590000|2022-01-26 12:03:10|13928.28|13928.28|13928.28|13928.28|13928.28|13928.28|13928.28|13928.28|0
1643198650000|2022-01-26 12:04:10|13920.43|13920.43|13920.43|13920.43|13920.43|13920.43|13920.43|13920.43|0
1643198670000|2022-01-26 12:04:30|13918.46|13918.46|13918.46|13918.46|13918.46|13918.46|13918.46|13918.46|0
1643198680000|2022-01-26 12:04:40|13919.16|13919.16|13919.16|13919.16|13919.16|13919.16|13919.16|13919.16|0
1643198700000|2022-01-26 12:05:00|13917.19|13917.19|13917.19|13917.19|13917.19|13917.19|13917.19|13917.19|0
1643198710000|2022-01-26 12:05:10|13919.16|13919.16|13919.16|13919.16|13919.16|13919.16|13919.16|13919.16|0
1643198760000|2022-01-26 12:06:00|13923.08|13923.08|13923.08|13923.08|13923.08|13923.08|13923.08|13923.08|0
1643198810000|2022-01-26 12:06:50|13927.01|13927.01|13928.97|13928.97|13928.97|13928.97|13927.01|13927.01|0
1643198880000|2022-01-26 12:08:00|13930.93|13930.93|13930.93|13930.93|13930.93|13930.93|13930.93|13930.93|0
1643198890000|2022-01-26 12:08:10|13929.87|13929.87|13929.87|13929.87|13929.87|13929.87|13929.87|13929.87|0
1643199000000|2022-01-26 12:10:00|13930.4|13930.4|13928.44|13928.44|13930.4|13930.4|13928.44|13928.44|0
1643199020000|2022-01-26 12:10:20|13928.03|13928.03|13928.03|13928.03|13928.03|13928.03|13928.03|13928.03|0
1643199030000|2022-01-26 12:10:30|13925.26|13925.26|13925.26|13925.26|13925.26|13925.26|13925.26|13925.26|0
1643199040000|2022-01-26 12:10:40|13924.57|13924.57|13922.61|13922.61|13924.57|13924.57|13922.61|13922.61|0
1643199060000|2022-01-26 12:11:00|13919.84|13919.84|13918.45|13918.45|13919.84|13919.84|13918.45|13918.45|0
1643199070000|2022-01-26 12:11:10|13922.38|13922.38|13922.38|13922.38|13922.38|13922.38|13922.38|13922.38|0
1643199080000|2022-01-26 12:11:20|13921.31|13921.31|13922.38|13922.38|13922.38|13922.38|13921.31|13921.31|0
1643199120000|2022-01-26 12:12:00|13921.31|13921.31|13921.18|13921.18|13922.38|13922.38|13921.18|13921.18|0
1643199130000|2022-01-26 12:12:10|13923.58|13923.58|13922.19|13922.19|13923.58|13923.58|13922.19|13922.19|0
1643199140000|2022-01-26 12:12:20|13922.88|13922.88|13922.88|13922.88|13923.58|13923.58|13922.88|13922.88|0
1643199150000|2022-01-26 12:12:30|13922.47|13922.47|13922.47|13922.47|13922.47|13922.47|13922.47|13922.47|0
1643199170000|2022-01-26 12:12:50|13920.87|13920.87|13922.47|13922.47|13922.47|13922.47|13920.87|13920.87|0
1643199200000|2022-01-26 12:13:20|13921.77|13921.77|13921.77|13921.77|13921.77|13921.77|13921.77|13921.77|0
1643199230000|2022-01-26 12:13:50|13920.39|13920.39|13920.39|13920.39|13920.39|13920.39|13920.39|13920.39|0
1643199240000|2022-01-26 12:14:00|13919.7|13919.7|13919.7|13919.7|13919.7|13919.7|13919.7|13919.7|0
1643199250000|2022-01-26 12:14:10|13913.81|13913.81|13913.81|13913.81|13913.81|13913.81|13913.81|13913.81|0
1643199260000|2022-01-26 12:14:20|13912.21|13912.21|13912.21|13912.21|13912.21|13912.21|13912.21|13912.21|0
1643199280000|2022-01-26 12:14:40|13914.17|13914.17|13912.79|13912.79|13914.17|13914.17|13912.79|13912.79|0
1643199300000|2022-01-26 12:15:00|13914.39|13914.39|13911.72|13911.72|13914.39|13914.39|13911.72|13911.72|0
1643199310000|2022-01-26 12:15:10|13912.41|13912.41|13911.72|13911.72|13912.41|13912.41|13911.72|13911.72|0
1643199320000|2022-01-26 12:15:20|13911.03|13911.03|13908.01|13908.01|13911.03|13911.03|13908.01|13908.01|0
1643199360000|2022-01-26 12:16:00|13910.78|13910.78|13912.17|13912.17|13912.17|13912.17|13910.78|13910.78|0
1643199370000|2022-01-26 12:16:10|13912.86|13912.86|13912.86|13912.86|13912.86|13912.86|13912.86|13912.86|0
1643199390000|2022-01-26 12:16:30|13912.44|13912.44|13912.44|13912.44|13912.44|13912.44|13912.44|13912.44|0
1643199410000|2022-01-26 12:16:50|13910.36|13910.36|13910.36|13910.36|13910.36|13910.36|13910.36|13910.36|0
1643199430000|2022-01-26 12:17:10|13906.44|13906.44|13908.4|13908.4|13908.4|13908.4|13906.44|13906.44|0
1643199480000|2022-01-26 12:18:00|13909.78|13909.78|13909.78|13909.78|13909.78|13909.78|13909.78|13909.78|0
1643199500000|2022-01-26 12:18:20|13908.18|13908.18|13908.18|13908.18|13908.18|13908.18|13908.18|13908.18|0
1643199530000|2022-01-26 12:18:50|13904.26|13904.26|13904.26|13904.26|13904.26|13904.26|13904.26|13904.26|0
1643199540000|2022-01-26 12:19:00|13905.46|13905.46|13906.65|13906.65|13906.65|13906.65|13905.46|13905.46|0
1643199550000|2022-01-26 12:19:10|13905.46|13905.46|13905.46|13905.46|13905.46|13905.46|13905.46|13905.46|0
1643199590000|2022-01-26 12:19:50|13904.39|13904.39|13904.39|13904.39|13904.39|13904.39|13904.39|13904.39|0
1643199600000|2022-01-26 12:20:00|13903.19|13903.19|13903.19|13903.19|13903.19|13903.19|13903.19|13903.19|0
1643199610000|2022-01-26 12:20:10|13897.3|13897.3|13899.27|13899.27|13899.27|13899.27|13897.3|13897.3|0
1643199640000|2022-01-26 12:20:40|13899.8|13899.8|13899.8|13899.8|13899.8|13899.8|13899.8|13899.8|0
1643199650000|2022-01-26 12:20:50|13901.76|13901.76|13901.76|13901.76|13901.76|13901.76|13901.76|13901.76|0
1643199660000|2022-01-26 12:21:00|13902.83|13902.83|13902.83|13902.83|13902.83|13902.83|13902.83|13902.83|0
1643199680000|2022-01-26 12:21:20|13904.03|13904.03|13904.03|13904.03|13904.03|13904.03|13904.03|13904.03|0
1643199740000|2022-01-26 12:22:20|13906.8|13906.8|13906.8|13906.8|13906.8|13906.8|13906.8|13906.8|0
1643199770000|2022-01-26 12:22:50|13907.21|13907.21|13907.21|13907.21|13907.21|13907.21|13907.21|13907.21|0
1643199790000|2022-01-26 12:23:10|13908.6|13908.6|13910.99|13910.99|13910.99|13910.99|13908.6|13908.6|0
1643199800000|2022-01-26 12:23:20|13912.19|13912.19|13912.19|13912.19|13912.19|13912.19|13912.19|13912.19|0
1643199830000|2022-01-26 12:23:50|13910.23|13910.23|13910.76|13910.76|13910.76|13910.76|13910.23|13910.23|0
1643199840000|2022-01-26 12:24:00|13912.02|13912.02|13915.78|13915.78|13915.78|13915.78|13912.02|13912.02|0
1643199870000|2022-01-26 12:24:30|13914.95|13914.95|13915.36|13915.36|13915.36|13915.36|13914.95|13914.95|0
1643199880000|2022-01-26 12:24:40|13912.97|13912.97|13912.97|13912.97|13912.97|13912.97|13912.97|13912.97|0
1643199900000|2022-01-26 12:25:00|13913.39|13913.39|13914.22|13914.22|13914.22|13914.22|13913.39|13913.39|0
1643199970000|2022-01-26 12:26:10|13912.26|13912.26|13910.87|13910.87|13912.26|13912.26|13910.87|13910.87|0
1643200000000|2022-01-26 12:26:40|13911.29|13911.29|13912.11|13912.11|13912.11|13912.11|13911.29|13911.29|0
1643200010000|2022-01-26 12:26:50|13914.07|13914.07|13914.07|13914.07|13914.07|13914.07|13914.07|13914.07|0
1643200040000|2022-01-26 12:27:20|13910.15|13910.15|13914.03|13914.03|13914.03|13914.03|13910.15|13910.15|0
1643200050000|2022-01-26 12:27:30|13910.1|13910.1|13910.1|13910.1|13910.1|13910.1|13910.1|13910.1|0
1643200060000|2022-01-26 12:27:40|13912.76|13912.76|13910.1|13910.1|13913.3|13913.3|13910.1|13910.1|0
1643200070000|2022-01-26 12:27:50|13910.63|13910.63|13911.17|13911.17|13911.7|13911.7|13910.63|13910.63|0
1643200080000|2022-01-26 12:28:00|13913.56|13913.56|13921.41|13921.41|13921.41|13921.41|13913.56|13913.56|0
1643200100000|2022-01-26 12:28:20|13923.38|13923.38|13923.38|13923.38|13923.38|13923.38|13923.38|13923.38|0
1643200110000|2022-01-26 12:28:30|13919.45|13919.45|13917.49|13917.49|13919.45|13919.45|13917.49|13917.49|0
1643200140000|2022-01-26 12:29:00|13916.65|13916.65|13916.65|13916.65|13916.65|13916.65|13916.65|13916.65|0
1643200150000|2022-01-26 12:29:10|13914.69|13914.69|13914.69|13914.69|13914.69|13914.69|13914.69|13914.69|0
1643200170000|2022-01-26 12:29:30|13916.65|13916.65|13916.65|13916.65|13916.65|13916.65|13916.65|13916.65|0
1643200180000|2022-01-26 12:29:40|13918.04|13918.04|13918.18|13918.18|13918.87|13918.87|13918.04|13918.04|0
1643200270000|2022-01-26 12:31:10|13919.02|13919.02|13919.02|13919.02|13919.02|13919.02|13919.02|13919.02|0
1643200310000|2022-01-26 12:31:50|13917.05|13917.05|13915.85|13915.85|13917.05|13917.05|13915.85|13915.85|0
1643200320000|2022-01-26 12:32:00|13913.89|13913.89|13912.83|13912.83|13913.89|13913.89|13912.83|13912.83|0
1643200330000|2022-01-26 12:32:10|13914.02|13914.02|13914.02|13914.02|13914.02|13914.02|13914.02|13914.02|0
1643200390000|2022-01-26 12:33:10|13913.49|13913.49|13914.02|13914.02|13914.02|13914.02|13913.49|13913.49|0
1643200410000|2022-01-26 12:33:30|13913.49|13913.49|13913.49|13913.49|13913.49|13913.49|13913.49|13913.49|0
1643200420000|2022-01-26 12:33:40|13915.45|13915.45|13915.45|13915.45|13915.45|13915.45|13915.45|13915.45|0
1643200500000|2022-01-26 12:35:00|13919.38|13919.38|13921.78|13921.78|13921.78|13921.78|13919.38|13919.38|0
1643200530000|2022-01-26 12:35:30|13923.74|13923.74|13923.74|13923.74|13923.74|13923.74|13923.74|13923.74|0
1643200540000|2022-01-26 12:35:40|13921.78|13921.78|13921.78|13921.78|13921.78|13921.78|13921.78|13921.78|0
1643200560000|2022-01-26 12:36:00|13923.45|13923.45|13923.45|13923.45|13923.45|13923.45|13923.45|13923.45|0
1643200580000|2022-01-26 12:36:20|13923.03|13923.03|13922.61|13922.61|13923.03|13923.03|13922.61|13922.61|0
1643200600000|2022-01-26 12:36:40|13924|13924|13924|13924|13924|13924|13924|13924|0
1643200610000|2022-01-26 12:36:50|13923.3|13923.3|13923.3|13923.3|13923.3|13923.3|13923.3|13923.3|0
1643200660000|2022-01-26 12:37:40|13921.34|13921.34|13921.34|13921.34|13921.34|13921.34|13921.34|13921.34|0
1643200690000|2022-01-26 12:38:10|13922.03|13922.03|13922.03|13922.03|13922.03|13922.03|13922.03|13922.03|0
1643200740000|2022-01-26 12:39:00|13921.34|13921.34|13921.34|13921.34|13921.34|13921.34|13921.34|13921.34|0
1643200770000|2022-01-26 12:39:30|13924.11|13924.11|13922.73|13922.73|13924.11|13924.11|13922.73|13922.73|0
1643200780000|2022-01-26 12:39:40|13921.34|13921.34|13918.85|13918.85|13921.34|13921.34|13918.85|13918.85|0
1643200790000|2022-01-26 12:39:50|13918.43|13918.43|13918.43|13918.43|13918.43|13918.43|13918.43|13918.43|0
1643200800000|2022-01-26 12:40:00|13917.74|13917.74|13917.74|13917.74|13917.74|13917.74|13917.74|13917.74|0
1643200830000|2022-01-26 12:40:30|13919.7|13919.7|13921.78|13921.78|13921.78|13921.78|13919.7|13919.7|0
1643200870000|2022-01-26 12:41:10|13921.08|13921.08|13921.08|13921.08|13921.08|13921.08|13921.08|13921.08|0
1643200910000|2022-01-26 12:41:50|13919.12|13919.12|13919.12|13919.12|13919.12|13919.12|13919.12|13919.12|0
1643200970000|2022-01-26 12:42:50|13918.59|13918.59|13918.59|13918.59|13918.59|13918.59|13918.59|13918.59|0
1643200990000|2022-01-26 12:43:10|13917.9|13917.9|13917.9|13917.9|13917.9|13917.9|13917.9|13917.9|0
1643201020000|2022-01-26 12:43:40|13917.36|13917.36|13917.36|13917.36|13917.36|13917.36|13917.36|13917.36|0
1643201050000|2022-01-26 12:44:10|13916.67|13916.67|13915.56|13915.56|13916.67|13916.67|13915.56|13915.56|0
1643201070000|2022-01-26 12:44:30|13914.87|13914.87|13913.48|13913.48|13914.87|13914.87|13913.48|13913.48|0
1643201080000|2022-01-26 12:44:40|13911.52|13911.52|13911.52|13911.52|13911.52|13911.52|13911.52|13911.52|0
1643201100000|2022-01-26 12:45:00|13910.14|13910.14|13908.75|13908.75|13910.14|13910.14|13908.75|13908.75|0
1643201110000|2022-01-26 12:45:10|13908.06|13908.06|13908.06|13908.06|13908.06|13908.06|13908.06|13908.06|0
1643201150000|2022-01-26 12:45:50|13909.44|13909.44|13909.28|13909.28|13909.44|13909.44|13908.75|13908.75|0
1643201160000|2022-01-26 12:46:00|13911.68|13911.68|13920.71|13920.71|13920.71|13920.71|13911.68|13911.68|0
1643201190000|2022-01-26 12:46:30|13922.68|13922.68|13922.68|13922.68|13922.68|13922.68|13922.68|13922.68|0
1643201220000|2022-01-26 12:47:00|13926.6|13926.6|13928.57|13928.57|13928.57|13928.57|13926.6|13926.6|0
1643201240000|2022-01-26 12:47:20|13929.1|13929.1|13927.67|13927.67|13929.63|13929.63|13927.67|13927.67|0
1643201290000|2022-01-26 12:48:10|13933.56|13933.56|13933.56|13933.56|13933.56|13933.56|13933.56|13933.56|0
1643201320000|2022-01-26 12:48:40|13933.98|13933.98|13933.98|13933.98|13933.98|13933.98|13933.98|13933.98|0
1643201340000|2022-01-26 12:49:00|13934.67|13934.67|13936.74|13936.74|13936.74|13936.74|13934.67|13934.67|0
1643201350000|2022-01-26 12:49:10|13934.78|13934.78|13934.78|13934.78|13934.78|13934.78|13934.78|13934.78|0
1643201360000|2022-01-26 12:49:20|13934.09|13934.09|13934.09|13934.09|13934.09|13934.09|13934.09|13934.09|0
1643201420000|2022-01-26 12:50:20|13936.17|13936.17|13936.17|13936.17|13936.17|13936.17|13936.17|13936.17|0
1643201430000|2022-01-26 12:50:30|13937|13937|13940.23|13940.23|13940.23|13940.23|13936.31|13936.31|0
1643201450000|2022-01-26 12:50:50|13938.27|13938.27|13938.27|13938.27|13938.27|13938.27|13938.27|13938.27|0
1643201470000|2022-01-26 12:51:10|13938.69|13938.69|13940.65|13940.65|13940.65|13940.65|13938.69|13938.69|0
1643201500000|2022-01-26 12:51:40|13942.62|13942.62|13942.62|13942.62|13942.62|13942.62|13942.62|13942.62|0
1643201520000|2022-01-26 12:52:00|13943.02|13943.02|13947.76|13947.76|13948.45|13948.45|13943.02|13943.02|0
1643201530000|2022-01-26 12:52:10|13946.37|13946.37|13945.68|13945.68|13946.37|13946.37|13945.68|13945.68|0
1643201570000|2022-01-26 12:52:50|13947.64|13947.64|13947.64|13947.64|13947.64|13947.64|13947.64|13947.64|0
1643201640000|2022-01-26 12:54:00|13948.18|13948.18|13948.18|13948.18|13948.18|13948.18|13948.18|13948.18|0
1643201650000|2022-01-26 12:54:10|13949.37|13949.37|13949.37|13949.37|13949.37|13949.37|13949.37|13949.37|0
1643201670000|2022-01-26 12:54:30|13949.91|13949.91|13953.42|13953.42|13953.42|13953.42|13949.91|13949.91|0
1643201720000|2022-01-26 12:55:20|13954.62|13954.62|13955.46|13955.46|13955.46|13955.46|13954.62|13954.62|0
1643201740000|2022-01-26 12:55:40|13956.84|13956.84|13955.57|13955.57|13957.53|13957.53|13955.57|13955.57|0
1643201750000|2022-01-26 12:55:50|13953.61|13953.61|13953.61|13953.61|13953.61|13953.61|13953.61|13953.61|0
1643201770000|2022-01-26 12:56:10|13958.4|13958.4|13955.24|13955.24|13958.4|13958.4|13955.24|13955.24|0
1643201780000|2022-01-26 12:56:20|13952.84|13952.84|13952.84|13952.84|13952.84|13952.84|13952.84|13952.84|0
1643201790000|2022-01-26 12:56:30|13951.64|13951.64|13951.64|13951.64|13951.64|13951.64|13951.64|13951.64|0
1643201800000|2022-01-26 12:56:40|13952.34|13952.34|13948.41|13948.41|13952.34|13952.34|13948.41|13948.41|0
1643201810000|2022-01-26 12:56:50|13947.88|13947.88|13944.42|13944.42|13947.88|13947.88|13944.42|13944.42|0
1643201830000|2022-01-26 12:57:10|13948.34|13948.34|13948.34|13948.34|13948.34|13948.34|13948.34|13948.34|0
1643201950000|2022-01-26 12:59:10|13946.38|13946.38|13944.42|13944.42|13946.38|13946.38|13944.42|13944.42|0
1643202010000|2022-01-26 13:00:10|13945.62|13945.62|13945.62|13945.62|13945.62|13945.62|13945.62|13945.62|0
1643202020000|2022-01-26 13:00:20|13949.54|13949.54|13951.5|13951.5|13951.5|13951.5|13949.54|13949.54|0
1643202050000|2022-01-26 13:00:50|13952.89|13952.89|13952.89|13952.89|13952.89|13952.89|13952.89|13952.89|0
1643202080000|2022-01-26 13:01:20|13953.58|13953.58|13953.58|13953.58|13953.58|13953.58|13953.58|13953.58|0
1643202150000|2022-01-26 13:02:30|13953.16|13953.16|13953.16|13953.16|13953.16|13953.16|13953.16|13953.16|0
1643202200000|2022-01-26 13:03:20|13953.58|13953.58|13953.58|13953.58|13953.58|13953.58|13953.58|13953.58|0
1643202270000|2022-01-26 13:04:30|13951.62|13951.62|13949.65|13949.65|13951.62|13951.62|13949.65|13949.65|0
1643202300000|2022-01-26 13:05:00|13950.35|13950.35|13950.35|13950.35|13950.35|13950.35|13950.35|13950.35|0
1643202310000|2022-01-26 13:05:10|13952.31|13952.31|13952.31|13952.31|13952.31|13952.31|13952.31|13952.31|0
1643202370000|2022-01-26 13:06:10|13952.72|13952.72|13952.72|13952.72|13952.72|13952.72|13952.72|13952.72|0
1643202380000|2022-01-26 13:06:20|13948.79|13948.79|13948.79|13948.79|13948.79|13948.79|13948.79|13948.79|0
1643202430000|2022-01-26 13:07:10|13949.48|13949.48|13949.48|13949.48|13949.48|13949.48|13949.48|13949.48|0
1643202460000|2022-01-26 13:07:40|13947.52|13947.52|13949.48|13949.48|13949.48|13949.48|13947.52|13947.52|0
1643202480000|2022-01-26 13:08:00|13951.45|13951.45|13951.45|13951.45|13951.45|13951.45|13951.45|13951.45|0
1643202530000|2022-01-26 13:08:50|13951.98|13951.98|13950.91|13950.91|13951.98|13951.98|13950.91|13950.91|0
1643202590000|2022-01-26 13:09:50|13948.95|13948.95|13948.95|13948.95|13948.95|13948.95|13948.95|13948.95|0
1643202630000|2022-01-26 13:10:30|13951.03|13951.03|13951.72|13951.72|13951.72|13951.72|13951.03|13951.03|0
1643202650000|2022-01-26 13:10:50|13955.65|13955.65|13955.65|13955.65|13955.65|13955.65|13955.65|13955.65|0
1643202710000|2022-01-26 13:11:50|13958.41|13958.41|13958.41|13958.41|13958.41|13958.41|13958.41|13958.41|0
1643202730000|2022-01-26 13:12:10|13956.45|13956.45|13956.45|13956.45|13956.45|13956.45|13956.45|13956.45|0
1643202760000|2022-01-26 13:12:40|13955.76|13955.76|13949.53|13949.53|13956.45|13956.45|13948.15|13948.15|0
1643202780000|2022-01-26 13:13:00|13948.84|13948.84|13948.84|13948.84|13948.84|13948.84|13948.15|13948.15|0
1643202800000|2022-01-26 13:13:20|13948.15|13948.15|13949.4|13949.4|13949.4|13949.4|13948.15|13948.15|0
1643202810000|2022-01-26 13:13:30|13948.99|13948.99|13948.99|13948.99|13948.99|13948.99|13948.99|13948.99|0
1643202830000|2022-01-26 13:13:50|13950.95|13950.95|13950.95|13950.95|13950.95|13950.95|13950.95|13950.95|0
1643202840000|2022-01-26 13:14:00|13952.92|13952.92|13953.33|13953.33|13953.33|13953.33|13952.92|13952.92|0
1643202900000|2022-01-26 13:15:00|13955.3|13955.3|13957.68|13957.68|13957.68|13957.68|13955.3|13955.3|0
1643202960000|2022-01-26 13:16:00|13959.64|13959.64|13961.61|13961.61|13961.61|13961.61|13959.64|13959.64|0
1643202970000|2022-01-26 13:16:10|13963.68|13963.68|13963.52|13963.52|13964.21|13964.21|13963.52|13963.52|0
1643202980000|2022-01-26 13:16:20|13962.83|13962.83|13962.14|13962.14|13962.83|13962.83|13962.14|13962.14|0
1643202990000|2022-01-26 13:16:30|13960.18|13960.18|13962.14|13962.14|13962.14|13962.14|13960.18|13960.18|0
1643203000000|2022-01-26 13:16:40|13964.1|13964.1|13960.18|13960.18|13964.1|13964.1|13960.18|13960.18|0
1643203040000|2022-01-26 13:17:20|13959.11|13959.11|13959.11|13959.11|13959.11|13959.11|13959.11|13959.11|0
1643203070000|2022-01-26 13:17:50|13958.27|13958.27|13958.27|13958.27|13958.27|13958.27|13958.27|13958.27|0
1643203090000|2022-01-26 13:18:10|13957.44|13957.44|13957.02|13957.02|13957.44|13957.44|13957.02|13957.02|0
1643203100000|2022-01-26 13:18:20|13956.61|13956.61|13956.61|13956.61|13956.61|13956.61|13956.61|13956.61|0
1643203110000|2022-01-26 13:18:30|13964.46|13964.46|13964.46|13964.46|13964.46|13964.46|13964.46|13964.46|0
1643203120000|2022-01-26 13:18:40|13968.39|13968.39|13964.46|13964.46|13968.39|13968.39|13964.46|13964.46|0
1643203160000|2022-01-26 13:19:20|13961.69|13961.69|13961|13961|13961.69|13961.69|13960.31|13960.31|0
1643203170000|2022-01-26 13:19:30|13959.04|13959.04|13959.57|13959.57|13959.57|13959.57|13959.04|13959.04|0
1643203180000|2022-01-26 13:19:40|13959.04|13959.04|13958.35|13958.35|13959.04|13959.04|13958.35|13958.35|0
1643203190000|2022-01-26 13:19:50|13957.65|13957.65|13957.65|13957.65|13957.65|13957.65|13957.65|13957.65|0
1643203210000|2022-01-26 13:20:10|13959.62|13959.62|13959.62|13959.62|13959.62|13959.62|13959.62|13959.62|0
1643203220000|2022-01-26 13:20:20|13961|13961|13962.23|13962.23|13962.23|13962.23|13961|13961|0
1643203230000|2022-01-26 13:20:30|13961.82|13961.82|13961.82|13961.82|13961.82|13961.82|13961.82|13961.82|0
1643203240000|2022-01-26 13:20:40|13956.97|13956.97|13954.21|13954.21|13956.97|13956.97|13954.21|13954.21|0
1643203250000|2022-01-26 13:20:50|13955.59|13955.59|13955.59|13955.59|13956.97|13956.97|13955.59|13955.59|0
1643203270000|2022-01-26 13:21:10|13956.28|13956.28|13956.28|13956.28|13956.28|13956.28|13956.28|13956.28|0
1643203280000|2022-01-26 13:21:20|13957.48|13957.48|13957.75|13957.75|13957.75|13957.75|13957.06|13957.06|0
1643203290000|2022-01-26 13:21:30|13956.92|13956.92|13956.23|13956.23|13956.92|13956.92|13956.23|13956.23|0
1643203300000|2022-01-26 13:21:40|13956.92|13956.92|13956.92|13956.92|13956.92|13956.92|13956.92|13956.92|0
1643203310000|2022-01-26 13:21:50|13954.96|13954.96|13952.99|13952.99|13954.96|13954.96|13952.99|13952.99|0
1643203320000|2022-01-26 13:22:00|13952.57|13952.57|13952.57|13952.57|13952.57|13952.57|13952.57|13952.57|0
1643203340000|2022-01-26 13:22:20|13954.54|13954.54|13954.54|13954.54|13954.54|13954.54|13954.54|13954.54|0
1643203360000|2022-01-26 13:22:40|13953.85|13953.85|13955.28|13955.28|13955.81|13955.81|13953.85|13953.85|0
1643203380000|2022-01-26 13:23:00|13955.97|13955.97|13955.97|13955.97|13955.97|13955.97|13955.97|13955.97|0
1643203390000|2022-01-26 13:23:10|13961.86|13961.86|13961.86|13961.86|13961.86|13961.86|13961.86|13961.86|0
1643203400000|2022-01-26 13:23:20|13963.82|13963.82|13966.98|13966.98|13966.98|13966.98|13963.82|13963.82|0
1643203440000|2022-01-26 13:24:00|13967.51|13967.51|13985.4|13985.4|13985.4|13985.4|13967.51|13967.51|0
1643203450000|2022-01-26 13:24:10|13981.94|13981.94|13982.63|13982.63|13982.63|13982.63|13981.94|13981.94|0
1643203460000|2022-01-26 13:24:20|13981.94|13981.94|13981.94|13981.94|13981.94|13981.94|13981.94|13981.94|0
1643203470000|2022-01-26 13:24:30|13981.1|13981.1|13981.1|13981.1|13981.1|13981.1|13981.1|13981.1|0
1643203480000|2022-01-26 13:24:40|13981.79|13981.79|13981.38|13981.38|13981.79|13981.79|13981.38|13981.38|0
1643203500000|2022-01-26 13:25:00|13980.57|13980.57|13980.57|13980.57|13980.57|13980.57|13980.57|13980.57|0
1643203510000|2022-01-26 13:25:10|13980.98|13980.98|13981.52|13981.52|13981.52|13981.52|13980.98|13980.98|0
1643203520000|2022-01-26 13:25:20|13982.74|13982.74|13985.98|13985.98|13985.98|13985.98|13982.74|13982.74|0
1643203530000|2022-01-26 13:25:30|13989.44|13989.44|13989.44|13989.44|13989.44|13989.44|13989.44|13989.44|0
1643203540000|2022-01-26 13:25:40|13995.33|13995.33|13998.1|13998.1|13998.79|13998.79|13993.37|13993.37|0
1643203550000|2022-01-26 13:25:50|14000.18|14000.18|14000.18|14000.18|14000.18|14000.18|14000.18|14000.18|0
1643203570000|2022-01-26 13:26:10|13998.79|13998.79|13996.02|13996.02|13998.79|13998.79|13996.02|13996.02|0
1643203620000|2022-01-26 13:27:00|13998.1|13998.1|13998.1|13998.1|13998.1|13998.1|13998.1|13998.1|0
1643203640000|2022-01-26 13:27:20|14002.03|14002.03|14002.03|14002.03|14002.03|14002.03|14002.03|14002.03|0
1643203650000|2022-01-26 13:27:30|13998.1|13998.1|13998.1|13998.1|13998.1|13998.1|13998.1|13998.1|0
1643203670000|2022-01-26 13:27:50|14005.95|14005.95|14005.95|14005.95|14005.95|14005.95|14005.95|14005.95|0
1643203680000|2022-01-26 13:28:00|14007.34|14007.34|14003.88|14003.88|14007.34|14007.34|14003.88|14003.88|0
1643203730000|2022-01-26 13:28:50|14002.68|14002.68|13996.79|13996.79|14002.68|14002.68|13994.83|13994.83|0
1643203760000|2022-01-26 13:29:20|13996.1|13996.1|13996.1|13996.1|13996.1|13996.1|13996.1|13996.1|0
1643203800000|2022-01-26 13:30:00|13992.17|13992.17|13994.13|13994.13|13994.13|13994.13|13992.17|13992.17|0
1643203820000|2022-01-26 13:30:20|13998.06|13998.06|13996.1|13996.1|13998.06|13998.06|13996.1|13996.1|0
1643203850000|2022-01-26 13:30:50|14000.02|14000.02|14000.02|14000.02|14000.02|14000.02|14000.02|14000.02|0
1643203910000|2022-01-26 13:31:50|13994.13|13994.13|13996.1|13996.1|13996.1|13996.1|13994.13|13994.13|0
1643203940000|2022-01-26 13:32:20|13995.03|13995.03|13995.03|13995.03|13995.03|13995.03|13995.03|13995.03|0
1643204000000|2022-01-26 13:33:20|13992.26|13992.26|13989.87|13989.87|13992.26|13992.26|13989.87|13989.87|0
1643204020000|2022-01-26 13:33:40|13987.47|13987.47|13988.35|13988.35|13989.55|13989.55|13987.47|13987.47|0
1643204050000|2022-01-26 13:34:10|13989.55|13989.55|13981.69|13981.69|13989.55|13989.55|13981.69|13981.69|0
1643204060000|2022-01-26 13:34:20|13983.66|13983.66|13981.69|13981.69|13983.66|13983.66|13981.69|13981.69|0
1643204080000|2022-01-26 13:34:40|13982.39|13982.39|13982.39|13982.39|13982.39|13982.39|13982.39|13982.39|0
1643204090000|2022-01-26 13:34:50|13981.97|13981.97|13981.97|13981.97|13981.97|13981.97|13981.97|13981.97|0
1643204100000|2022-01-26 13:35:00|13985.89|13985.89|13989.82|13989.82|13989.82|13989.82|13985.89|13985.89|0
1643204120000|2022-01-26 13:35:20|13985.89|13985.89|13984.26|13984.26|13985.89|13985.89|13984.26|13984.26|0
1643204140000|2022-01-26 13:35:40|13987.03|13987.03|13987.03|13987.03|13987.03|13987.03|13987.03|13987.03|0
1643204160000|2022-01-26 13:36:00|13985.07|13985.07|13985.07|13985.07|13985.07|13985.07|13985.07|13985.07|0
1643204170000|2022-01-26 13:36:10|13987.03|13987.03|13987.56|13987.56|13987.56|13987.56|13987.03|13987.03|0
1643204200000|2022-01-26 13:36:40|13985.6|13985.6|13985.6|13985.6|13985.6|13985.6|13985.6|13985.6|0
1643204280000|2022-01-26 13:38:00|13984.4|13984.4|13984.4|13984.4|13984.4|13984.4|13984.4|13984.4|0
1643204300000|2022-01-26 13:38:20|13983.57|13983.57|13983.57|13983.57|13983.57|13983.57|13983.57|13983.57|0
1643204310000|2022-01-26 13:38:30|13982.5|13982.5|13982.5|13982.5|13982.5|13982.5|13982.5|13982.5|0
1643204320000|2022-01-26 13:38:40|13980.54|13980.54|13980.54|13980.54|13980.54|13980.54|13980.54|13980.54|0
1643204330000|2022-01-26 13:38:50|13984.46|13984.46|13982.5|13982.5|13984.46|13984.46|13982.5|13982.5|0
1643204340000|2022-01-26 13:39:00|13982.09|13982.09|13983.48|13983.48|13985.44|13985.44|13982.09|13982.09|0
1643204350000|2022-01-26 13:39:10|13983.89|13983.89|13983.89|13983.89|13983.89|13983.89|13983.89|13983.89|0
1643204360000|2022-01-26 13:39:20|13984.59|13984.59|13987.67|13987.67|13988.37|13988.37|13984.59|13984.59|0
1643204410000|2022-01-26 13:40:10|13989.64|13989.64|13991.02|13991.02|13991.71|13991.71|13989.64|13989.64|0
1643204440000|2022-01-26 13:40:40|13991.55|13991.55|13991.55|13991.55|13991.55|13991.55|13991.55|13991.55|0
1643204450000|2022-01-26 13:40:50|13989.59|13989.59|13985.67|13985.67|13989.59|13989.59|13985.67|13985.67|0
1643204460000|2022-01-26 13:41:00|13989.59|13989.59|13989.59|13989.59|13989.59|13989.59|13989.59|13989.59|0
1643204480000|2022-01-26 13:41:20|13991.55|13991.55|13991.55|13991.55|13991.55|13991.55|13991.55|13991.55|0
1643204490000|2022-01-26 13:41:30|13993.52|13993.52|13993.52|13993.52|13993.52|13993.52|13993.52|13993.52|0
1643204500000|2022-01-26 13:41:40|13994.21|13994.21|13994.21|13994.21|13994.21|13994.21|13994.21|13994.21|0
1643204510000|2022-01-26 13:41:50|13996.17|13996.17|13998.14|13998.14|13998.14|13998.14|13996.17|13996.17|0
1643204520000|2022-01-26 13:42:00|14000.1|14000.1|14004.03|14004.03|14004.03|14004.03|13999.41|13999.41|0
1643204540000|2022-01-26 13:42:20|14001.26|14001.26|14001.95|14001.95|14001.95|14001.95|14001.26|14001.26|0
1643204560000|2022-01-26 13:42:40|14003.91|14003.91|14003.91|14003.91|14003.91|14003.91|14003.91|14003.91|0
1643204590000|2022-01-26 13:43:10|14005.87|14005.87|14005.87|14005.87|14005.87|14005.87|14005.87|14005.87|0
1643204620000|2022-01-26 13:43:40|14006.41|14006.41|14004.86|14004.86|14006.83|14006.83|14004.86|14004.86|0
1643204630000|2022-01-26 13:43:50|14004.17|14004.17|14004.17|14004.17|14004.17|14004.17|14004.17|14004.17|0
1643204640000|2022-01-26 13:44:00|14002.97|14002.97|14004.17|14004.17|14004.17|14004.17|14002.97|14002.97|0
1643204670000|2022-01-26 13:44:30|14003.48|14003.48|14003.48|14003.48|14003.48|14003.48|14003.48|14003.48|0
1643204700000|2022-01-26 13:45:00|14002.95|14002.95|14002.95|14002.95|14004.91|14004.91|14002.95|14002.95|0
1643204710000|2022-01-26 13:45:10|14002.41|14002.41|14002.41|14002.41|14002.41|14002.41|14002.41|14002.41|0
1643204730000|2022-01-26 13:45:30|14004.38|14004.38|14005.95|14005.95|14005.95|14005.95|14001.61|14001.61|0
1643204740000|2022-01-26 13:45:40|14009.88|14009.88|14009.88|14009.88|14009.88|14009.88|14009.88|14009.88|0
1643204750000|2022-01-26 13:45:50|14010.71|14010.71|14010.71|14010.71|14010.71|14010.71|14010.71|14010.71|0
1643204760000|2022-01-26 13:46:00|14011.41|14011.41|14011.41|14011.41|14011.41|14011.41|14011.41|14011.41|0
1643204770000|2022-01-26 13:46:10|14013.37|14013.37|14015.33|14015.33|14015.33|14015.33|14011.41|14011.41|0
1643204780000|2022-01-26 13:46:20|14011.41|14011.41|14011.82|14011.82|14011.82|14011.82|14011.41|14011.41|0
1643204800000|2022-01-26 13:46:40|14013.79|14013.79|14013.79|14013.79|14013.79|14013.79|14013.79|14013.79|0
1643204810000|2022-01-26 13:46:50|14014.48|14014.48|14014.48|14014.48|14014.48|14014.48|14014.48|14014.48|0
1643204820000|2022-01-26 13:47:00|14015.17|14015.17|14008.94|14008.94|14015.17|14015.17|14008.94|14008.94|0
1643204830000|2022-01-26 13:47:10|14008.25|14008.25|14006.29|14006.29|14008.25|14008.25|14006.29|14006.29|0
1643204840000|2022-01-26 13:47:20|14010.21|14010.21|14010.21|14010.21|14010.21|14010.21|14010.21|14010.21|0
1643204870000|2022-01-26 13:47:50|14010.9|14010.9|14010.9|14010.9|14010.9|14010.9|14010.9|14010.9|0
1643204880000|2022-01-26 13:48:00|14012.1|14012.1|14012.1|14012.1|14012.1|14012.1|14012.1|14012.1|0
1643204920000|2022-01-26 13:48:40|14011.69|14011.69|14011.69|14011.69|14011.69|14011.69|14011.69|14011.69|0
1643204940000|2022-01-26 13:49:00|14012.89|14012.89|14012.89|14012.89|14012.89|14012.89|14012.89|14012.89|0
1643204970000|2022-01-26 13:49:30|14014.85|14014.85|14003.08|14003.08|14022.71|14022.71|14003.08|14003.08|0
1643204980000|2022-01-26 13:49:40|14002.67|14002.67|14002.67|14002.67|14002.67|14002.67|14002.67|14002.67|0
1643205020000|2022-01-26 13:50:20|14001.98|14001.98|13998.05|13998.05|14001.98|14001.98|13998.05|13998.05|0
1643205030000|2022-01-26 13:50:30|13998.74|13998.74|13998.74|13998.74|13998.74|13998.74|13998.74|13998.74|0
1643205060000|2022-01-26 13:51:00|14004.63|14004.63|14006.59|14006.59|14006.59|14006.59|14004.63|14004.63|0
1643205110000|2022-01-26 13:51:50|14002.67|14002.67|13998.74|13998.74|14002.67|14002.67|13998.74|13998.74|0
1643205160000|2022-01-26 13:52:40|14000.71|14000.71|14002.67|14002.67|14002.67|14002.67|14000.71|14000.71|0
1643205170000|2022-01-26 13:52:50|14004.74|14004.74|14004.74|14004.74|14004.74|14004.74|14004.74|14004.74|0
1643205230000|2022-01-26 13:53:50|14006.71|14006.71|14006.71|14006.71|14006.71|14006.71|14006.71|14006.71|0
1643205240000|2022-01-26 13:54:00|14008.09|14008.09|14008.09|14008.09|14008.09|14008.09|14008.09|14008.09|0
1643205250000|2022-01-26 13:54:10|14004.17|14004.17|14004.17|14004.17|14004.17|14004.17|14004.17|14004.17|0
1643205260000|2022-01-26 13:54:20|14002.2|14002.2|14000.24|14000.24|14002.2|14002.2|14000.24|14000.24|0
1643205280000|2022-01-26 13:54:40|14001.62|14001.62|14001.62|14001.62|14001.62|14001.62|14001.62|14001.62|0
1643205300000|2022-01-26 13:55:00|13997.7|13997.7|13999.66|13999.66|14001.62|14001.62|13997.7|13997.7|0
1643205320000|2022-01-26 13:55:20|13999.13|13999.13|13999.13|13999.13|13999.13|13999.13|13999.13|13999.13|0
1643205380000|2022-01-26 13:56:20|13993.24|13993.24|13991.85|13991.85|13993.24|13993.24|13991.85|13991.85|0
1643205460000|2022-01-26 13:57:40|13987.93|13987.93|13987.93|13987.93|13987.93|13987.93|13987.93|13987.93|0
1643205480000|2022-01-26 13:58:00|13986.54|13986.54|13985.85|13985.85|13986.54|13986.54|13985.85|13985.85|0
1643205500000|2022-01-26 13:58:20|13989.78|13989.78|13989.23|13989.23|13990.61|13990.61|13989.23|13989.23|0
1643205520000|2022-01-26 13:58:40|13989.92|13989.92|13989.23|13989.23|13989.92|13989.92|13989.23|13989.23|0
1643205530000|2022-01-26 13:58:50|13985.3|13985.3|13985.71|13985.71|13985.71|13985.71|13985.3|13985.3|0
1643205540000|2022-01-26 13:59:00|13984.51|13984.51|13984.51|13984.51|13984.51|13984.51|13984.51|13984.51|0
1643205570000|2022-01-26 13:59:30|13985.9|13985.9|13989.13|13989.13|13989.13|13989.13|13985.21|13985.21|0
1643205580000|2022-01-26 13:59:40|13989.82|13989.82|13989.82|13989.82|13989.82|13989.82|13989.82|13989.82|0
1643205590000|2022-01-26 13:59:50|13989.42|13989.42|13990.8|13990.8|13990.8|13990.8|13989.42|13989.42|0
1643205620000|2022-01-26 14:00:20|13994.73|13994.73|13994.73|13994.73|13994.73|13994.73|13994.73|13994.73|0
1643205640000|2022-01-26 14:00:40|13993.53|13993.53|13993.53|13993.53|13993.53|13993.53|13993.53|13993.53|0
1643205660000|2022-01-26 14:01:00|13995.49|13995.49|13995.49|13995.49|13995.49|13995.49|13995.49|13995.49|0
1643205690000|2022-01-26 14:01:30|13995.91|13995.91|13995.91|13995.91|13995.91|13995.91|13995.91|13995.91|0
1643205700000|2022-01-26 14:01:40|13996.33|13996.33|14000.95|14000.95|14000.95|14000.95|13996.33|13996.33|0
1643205750000|2022-01-26 14:02:30|14003.02|14003.02|13999.1|13999.1|14003.02|14003.02|13995.17|13995.17|0
1643205790000|2022-01-26 14:03:10|14000.7|14000.7|14000.7|14000.7|14000.7|14000.7|14000.7|14000.7|0
1643205800000|2022-01-26 14:03:20|13998.73|13998.73|14000.7|14000.7|14000.7|14000.7|13998.73|13998.73|0
1643205810000|2022-01-26 14:03:30|14001.11|14001.11|14001.95|14001.95|14001.95|14001.95|14001.11|14001.11|0
1643205820000|2022-01-26 14:03:40|13998.02|13998.02|13997.91|13997.91|13999.99|13999.99|13997.91|13997.91|0
1643205830000|2022-01-26 14:03:50|13998.6|13998.6|13998.6|13998.6|13998.6|13998.6|13998.6|13998.6|0
1643205850000|2022-01-26 14:04:10|13996.64|13996.64|13996.23|13996.23|13996.64|13996.64|13996.23|13996.23|0
1643205880000|2022-01-26 14:04:40|13990.34|13990.34|13992.3|13992.3|13992.3|13992.3|13990.34|13990.34|0
1643205900000|2022-01-26 14:05:00|13989.91|13989.91|13989.91|13989.91|13989.91|13989.91|13989.91|13989.91|0
1643205910000|2022-01-26 14:05:10|13985.98|13985.98|13982.41|13982.41|13987.14|13987.14|13978.48|13978.48|0
1643205920000|2022-01-26 14:05:20|13980.44|13980.44|13983.38|13983.38|13983.38|13983.38|13980.44|13980.44|0
1643205940000|2022-01-26 14:05:40|13982|13982|13982|13982|13982|13982|13982|13982|0
1643205970000|2022-01-26 14:06:10|13980.04|13980.04|13980.04|13980.04|13980.04|13980.04|13980.04|13980.04|0
1643205980000|2022-01-26 14:06:20|13982.11|13982.11|13982.11|13982.11|13982.11|13982.11|13982.11|13982.11|0
1643206000000|2022-01-26 14:06:40|13978.19|13978.19|13978.19|13978.19|13982.11|13982.11|13978.19|13978.19|0
1643206020000|2022-01-26 14:07:00|13982.11|13982.11|13982.11|13982.11|13982.11|13982.11|13982.11|13982.11|0
1643206030000|2022-01-26 14:07:10|13978.19|13978.19|13982.11|13982.11|13982.11|13982.11|13978.19|13978.19|0
1643206040000|2022-01-26 14:07:20|13981.42|13981.42|13979.46|13979.46|13985.35|13985.35|13977.49|13977.49|0
1643206060000|2022-01-26 14:07:40|13981.42|13981.42|13981.42|13981.42|13981.42|13981.42|13981.42|13981.42|0
1643206070000|2022-01-26 14:07:50|13983.38|13983.38|13983.38|13983.38|13983.38|13983.38|13983.38|13983.38|0
1643206080000|2022-01-26 14:08:00|13981.42|13981.42|13982.32|13982.32|13982.32|13982.32|13980.35|13980.35|0
1643206090000|2022-01-26 14:08:10|13984.28|13984.28|13982.32|13982.32|13984.28|13984.28|13982.32|13982.32|0
1643206100000|2022-01-26 14:08:20|13980.35|13980.35|13977.56|13977.56|13980.35|13980.35|13977.56|13977.56|0
1643206110000|2022-01-26 14:08:30|13978.09|13978.09|13978.09|13978.09|13978.09|13978.09|13978.09|13978.09|0
1643206170000|2022-01-26 14:09:30|13980.05|13980.05|13970.24|13970.24|13980.05|13980.05|13970.24|13970.24|0
1643206200000|2022-01-26 14:10:00|13976.13|13976.13|13980.05|13980.05|13980.05|13980.05|13976.13|13976.13|0
1643206230000|2022-01-26 14:10:30|13982.01|13982.01|13982.01|13982.01|13982.01|13982.01|13982.01|13982.01|0
1643206240000|2022-01-26 14:10:40|13983.98|13983.98|13989.16|13989.16|13989.16|13989.16|13983.98|13983.98|0
1643206250000|2022-01-26 14:10:50|13991.23|13991.23|13990.96|13990.96|13991.23|13991.23|13990.54|13990.54|0
1643206260000|2022-01-26 14:11:00|13988.19|13988.19|13987.5|13987.5|13988.19|13988.19|13987.5|13987.5|0
1643206270000|2022-01-26 14:11:10|13991.43|13991.43|13993.5|13993.5|13993.5|13993.5|13991.43|13991.43|0
1643206310000|2022-01-26 14:11:50|13994.19|13994.19|13994.19|13994.19|13994.19|13994.19|13994.19|13994.19|0
1643206320000|2022-01-26 14:12:00|13994.89|13994.89|13994.89|13994.89|13994.89|13994.89|13994.89|13994.89|0
1643206330000|2022-01-26 14:12:10|13993.69|13993.69|13993.69|13993.69|13993.69|13993.69|13993.69|13993.69|0
1643206340000|2022-01-26 14:12:20|14001.54|14001.54|14007.43|14007.43|14007.43|14007.43|14001.54|14001.54|0
1643206350000|2022-01-26 14:12:30|14005.47|14005.47|14006.85|14006.85|14006.85|14006.85|14005.47|14005.47|0
1643206370000|2022-01-26 14:12:50|14008.93|14008.93|14008.93|14008.93|14008.93|14008.93|14008.93|14008.93|0
1643206440000|2022-01-26 14:14:00|14005|14005|14005|14005|14005|14005|14005|14005|0
1643206500000|2022-01-26 14:15:00|14003.04|14003.04|14003.04|14003.04|14003.04|14003.04|14003.04|14003.04|0
1643206510000|2022-01-26 14:15:10|14006.39|14006.39|14008.78|14008.78|14008.78|14008.78|14006.39|14006.39|0
1643206530000|2022-01-26 14:15:30|14012.71|14012.71|14012.71|14012.71|14012.71|14012.71|14012.71|14012.71|0
1643206550000|2022-01-26 14:15:50|14012.02|14012.02|14012.02|14012.02|14012.71|14012.71|14012.02|14012.02|0
1643206600000|2022-01-26 14:16:40|14012.43|14012.43|14012.43|14012.43|14012.43|14012.43|14012.43|14012.43|0
1643206650000|2022-01-26 14:17:30|14010.47|14010.47|14010.47|14010.47|14010.47|14010.47|14010.47|14010.47|0
1643206660000|2022-01-26 14:17:40|14012.43|14012.43|14012.43|14012.43|14012.43|14012.43|14012.43|14012.43|0
1643206680000|2022-01-26 14:18:00|14008.51|14008.51|14008.51|14008.51|14008.51|14008.51|14008.51|14008.51|0
1643206720000|2022-01-26 14:18:40|14006.54|14006.54|14006.13|14006.13|14006.54|14006.54|14006.13|14006.13|0
1643206730000|2022-01-26 14:18:50|14005.29|14005.29|14005.29|14005.29|14005.29|14005.29|14005.29|14005.29|0
1643206750000|2022-01-26 14:19:10|14003.33|14003.33|14004.02|14004.02|14004.02|14004.02|14003.33|14003.33|0
1643206770000|2022-01-26 14:19:30|14003.33|14003.33|14002.64|14002.64|14003.33|14003.33|14002.64|14002.64|0
1643206780000|2022-01-26 14:19:40|14006.56|14006.56|14006.56|14006.56|14006.56|14006.56|14006.56|14006.56|0
1643206820000|2022-01-26 14:20:20|14002.64|14002.64|14003.91|14003.91|14003.91|14003.91|14001.94|14001.94|0
1643206860000|2022-01-26 14:21:00|14001.94|14001.94|14002.64|14002.64|14002.64|14002.64|14001.94|14001.94|0
1643206870000|2022-01-26 14:21:10|14008.52|14008.52|14008.52|14008.52|14008.52|14008.52|14008.52|14008.52|0
1643206880000|2022-01-26 14:21:20|14009.22|14009.22|14009.22|14009.22|14009.22|14009.22|14009.22|14009.22|0
1643206910000|2022-01-26 14:21:50|14005.29|14005.29|14002.64|14002.64|14005.29|14005.29|14002.64|14002.64|0
1643206940000|2022-01-26 14:22:20|14001.41|14001.41|14001.41|14001.41|14001.41|14001.41|14001.41|14001.41|0
1643206950000|2022-01-26 14:22:30|14003.37|14003.37|14004.57|14004.57|14004.57|14004.57|14003.37|14003.37|0
1643206960000|2022-01-26 14:22:40|14005.26|14005.26|14005.26|14005.26|14005.26|14005.26|14005.26|14005.26|0
1643206980000|2022-01-26 14:23:00|14005.96|14005.96|14005.96|14005.96|14005.96|14005.96|14005.96|14005.96|0
1643206990000|2022-01-26 14:23:10|14007.15|14007.15|14007.15|14007.15|14007.15|14007.15|14007.15|14007.15|0
1643207010000|2022-01-26 14:23:30|14007.85|14007.85|14007.85|14007.85|14007.85|14007.85|14007.85|14007.85|0
1643207030000|2022-01-26 14:23:50|14003.92|14003.92|14007.38|14007.38|14007.38|14007.38|14003.92|14003.92|0
1643207040000|2022-01-26 14:24:00|14008.07|14008.07|14008.61|14008.61|14008.61|14008.61|14008.07|14008.07|0
1643207060000|2022-01-26 14:24:20|14007.91|14007.91|14007.91|14007.91|14007.91|14007.91|14007.91|14007.91|0
1643207070000|2022-01-26 14:24:30|14009.88|14009.88|14009.88|14009.88|14009.88|14009.88|14009.88|14009.88|0
1643207090000|2022-01-26 14:24:50|14009.18|14009.18|14008.78|14008.78|14009.18|14009.18|14008.78|14008.78|0
1643207120000|2022-01-26 14:25:20|14010.16|14010.16|14010.16|14010.16|14010.16|14010.16|14010.16|14010.16|0
1643207140000|2022-01-26 14:25:40|14010.58|14010.58|14010.58|14010.58|14010.58|14010.58|14010.58|14010.58|0
1643207170000|2022-01-26 14:26:10|14011.96|14011.96|14037.48|14037.48|14041.41|14041.41|14011.96|14011.96|0
1643207180000|2022-01-26 14:26:20|14041.41|14041.41|14041.41|14041.41|14041.41|14041.41|14041.41|14041.41|0
1643207190000|2022-01-26 14:26:30|14047.3|14047.3|14045.33|14045.33|14047.3|14047.3|14045.33|14045.33|0
1643207200000|2022-01-26 14:26:40|14041.41|14041.41|14045.33|14045.33|14045.33|14045.33|14041.41|14041.41|0
1643207210000|2022-01-26 14:26:50|14045.74|14045.74|14045.74|14045.74|14045.74|14045.74|14045.74|14045.74|0
1643207220000|2022-01-26 14:27:00|14041.82|14041.82|14033.27|14033.27|14041.82|14041.82|14033.27|14033.27|0
1643207230000|2022-01-26 14:27:10|14035.24|14035.24|14028.7|14028.7|14035.24|14035.24|14028.7|14028.7|0
1643207240000|2022-01-26 14:27:20|14034.59|14034.59|14034.59|14034.59|14034.59|14034.59|14034.59|14034.59|0
1643207250000|2022-01-26 14:27:30|14033.9|14033.9|14033.9|14033.9|14033.9|14033.9|14033.9|14033.9|0
1643207260000|2022-01-26 14:27:40|14031.93|14031.93|14031.53|14031.53|14031.93|14031.93|14031.53|14031.53|0
1643207270000|2022-01-26 14:27:50|14037.41|14037.41|14033.49|14033.49|14039.38|14039.38|14033.49|14033.49|0
1643207280000|2022-01-26 14:28:00|14039.38|14039.38|14045.27|14045.27|14045.27|14045.27|14039.38|14039.38|0
1643207290000|2022-01-26 14:28:10|14045.68|14045.68|14047.64|14047.64|14047.64|14047.64|14045.68|14045.68|0
1643207310000|2022-01-26 14:28:30|14053.53|14053.53|14053.53|14053.53|14053.53|14053.53|14053.53|14053.53|0
1643207320000|2022-01-26 14:28:40|14054.06|14054.06|14054.06|14054.06|14054.06|14054.06|14054.06|14054.06|0
1643207330000|2022-01-26 14:28:50|14056.14|14056.14|14049.83|14049.83|14056.14|14056.14|14049.83|14049.83|0
1643207340000|2022-01-26 14:29:00|14050.67|14050.67|14051.36|14051.36|14051.36|14051.36|14050.67|14050.67|0
1643207350000|2022-01-26 14:29:10|14051.77|14051.77|14051.77|14051.77|14051.77|14051.77|14051.77|14051.77|0
1643207370000|2022-01-26 14:29:30|14055.69|14055.69|14055.69|14055.69|14055.69|14055.69|14055.69|14055.69|0
1643207390000|2022-01-26 14:29:50|14047.84|14047.84|14048.53|14048.53|14048.53|14048.53|14047.84|14047.84|0
1643207400000|2022-01-26 14:30:00|14049.92|14049.92|14050.36|14050.36|14054.71|14054.71|14048.82|14048.82|0
1643207410000|2022-01-26 14:30:10|14049.67|14049.67|14049.67|14049.67|14049.67|14049.67|14049.67|14049.67|0
1643207420000|2022-01-26 14:30:20|14055.56|14055.56|14057.52|14057.52|14057.52|14057.52|14055.56|14055.56|0
1643207430000|2022-01-26 14:30:30|14061.45|14061.45|14059.48|14059.48|14061.45|14061.45|14059.48|14059.48|0
1643207440000|2022-01-26 14:30:40|14060.3|14060.3|14060.3|14060.3|14060.3|14060.3|14060.3|14060.3|0
1643207460000|2022-01-26 14:31:00|14056.37|14056.37|14056.37|14056.37|14056.37|14056.37|14056.37|14056.37|0
1643207470000|2022-01-26 14:31:10|14058.34|14058.34|14066.19|14066.19|14066.19|14066.19|14058.34|14058.34|0
1643207480000|2022-01-26 14:31:20|14060.3|14060.3|14060.3|14060.3|14060.3|14060.3|14060.3|14060.3|0
1643207500000|2022-01-26 14:31:40|14062.26|14062.26|14062.26|14062.26|14062.26|14062.26|14062.26|14062.26|0
1643207510000|2022-01-26 14:31:50|14060.88|14060.88|14061.57|14061.57|14062.26|14062.26|14060.88|14060.88|0
1643207530000|2022-01-26 14:32:10|14057.65|14057.65|14057.65|14057.65|14057.65|14057.65|14057.65|14057.65|0
1643207540000|2022-01-26 14:32:20|14059.61|14059.61|14060.3|14060.3|14060.3|14060.3|14059.61|14059.61|0
1643207550000|2022-01-26 14:32:30|14064.23|14064.23|14064.23|14064.23|14064.23|14064.23|14064.23|14064.23|0
1643207560000|2022-01-26 14:32:40|14070.12|14070.12|14062.26|14062.26|14070.12|14070.12|14062.26|14062.26|0
1643207570000|2022-01-26 14:32:50|14060.66|14060.66|14060.66|14060.66|14060.66|14060.66|14060.66|14060.66|0
1643207580000|2022-01-26 14:33:00|14062.63|14062.63|14062.63|14062.63|14062.63|14062.63|14062.63|14062.63|0
1643207600000|2022-01-26 14:33:20|14068.52|14068.52|14068.52|14068.52|14068.52|14068.52|14068.52|14068.52|0
1643207610000|2022-01-26 14:33:30|14064.59|14064.59|14064.59|14064.59|14064.59|14064.59|14064.59|14064.59|0
1643207640000|2022-01-26 14:34:00|14056.74|14056.74|14057.43|14057.43|14057.43|14057.43|14056.74|14056.74|0
1643207690000|2022-01-26 14:34:50|14056.21|14056.21|14056.21|14056.21|14056.21|14056.21|14056.21|14056.21|0
1643207710000|2022-01-26 14:35:10|14056.9|14056.9|14057.59|14057.59|14057.59|14057.59|14056.9|14056.9|0
1643207730000|2022-01-26 14:35:30|14057.18|14057.18|14057.18|14057.18|14057.18|14057.18|14057.18|14057.18|0
1643207760000|2022-01-26 14:36:00|14055.22|14055.22|14055.22|14055.22|14055.22|14055.22|14055.22|14055.22|0
1643207770000|2022-01-26 14:36:10|14053.26|14053.26|14053.26|14053.26|14053.26|14053.26|14053.26|14053.26|0
1643207810000|2022-01-26 14:36:50|14051.87|14051.87|14053.26|14053.26|14053.26|14053.26|14051.87|14051.87|0
1643207820000|2022-01-26 14:37:00|14051.29|14051.29|14051.7|14051.7|14051.7|14051.7|14051.29|14051.29|0
1643207840000|2022-01-26 14:37:20|14045.81|14045.81|14041.89|14041.89|14045.81|14045.81|14041.89|14041.89|0
1643207880000|2022-01-26 14:38:00|14043.85|14043.85|14049.39|14049.39|14049.39|14049.39|14043.85|14043.85|0
1643207940000|2022-01-26 14:39:00|14055.28|14055.28|14055.28|14055.28|14055.28|14055.28|14055.28|14055.28|0
1643207950000|2022-01-26 14:39:10|14047.43|14047.43|14047.43|14047.43|14047.43|14047.43|14047.43|14047.43|0
1643207960000|2022-01-26 14:39:20|14046.59|14046.59|14047.13|14047.13|14047.13|14047.13|14046.59|14046.59|0
1643207980000|2022-01-26 14:39:40|14045.74|14045.74|14046.11|14046.11|14048.19|14048.19|14045.74|14045.74|0
1643208000000|2022-01-26 14:40:00|14045.42|14045.42|14045.42|14045.42|14045.42|14045.42|14045.42|14045.42|0
1643208010000|2022-01-26 14:40:10|14041.5|14041.5|14041.5|14041.5|14041.5|14041.5|14041.5|14041.5|0
1643208020000|2022-01-26 14:40:20|14043.46|14043.46|14042.88|14042.88|14043.46|14043.46|14041.5|14041.5|0
1643208030000|2022-01-26 14:40:30|14035.03|14035.03|14029.14|14029.14|14035.03|14035.03|14029.14|14029.14|0
1643208040000|2022-01-26 14:40:40|14027.76|14027.76|14027.06|14027.06|14027.76|14027.76|14027.06|14027.06|0
1643208050000|2022-01-26 14:40:50|14026.37|14026.37|14024.99|14024.99|14026.37|14026.37|14024.99|14024.99|0
1643208060000|2022-01-26 14:41:00|14020.14|14020.14|14020.83|14020.83|14020.83|14020.83|14020.14|14020.14|0
1643208070000|2022-01-26 14:41:10|14022.22|14022.22|14022.91|14022.91|14022.91|14022.91|14022.22|14022.22|0
1643208080000|2022-01-26 14:41:20|14013.1|14013.1|14013.1|14013.1|14013.1|14013.1|14013.1|14013.1|0
1643208110000|2022-01-26 14:41:50|14007.21|14007.21|13997.39|13997.39|14007.21|14007.21|13997.39|13997.39|0
1643208120000|2022-01-26 14:42:00|13995.43|13995.43|14001.32|14001.32|14001.32|14001.32|13995.43|13995.43|0
1643208140000|2022-01-26 14:42:20|14005.24|14005.24|14011.13|14011.13|14011.13|14011.13|14005.24|14005.24|0
1643208150000|2022-01-26 14:42:30|14015.06|14015.06|14015.06|14015.06|14017.02|14017.02|14015.06|14015.06|0
1643208160000|2022-01-26 14:42:40|14024.87|14024.87|14024.87|14024.87|14024.87|14024.87|14024.87|14024.87|0
1643208170000|2022-01-26 14:42:50|14034.69|14034.69|14034.69|14034.69|14034.69|14034.69|14034.69|14034.69|0
1643208180000|2022-01-26 14:43:00|14040.23|14040.23|14031.61|14031.61|14040.23|14040.23|14030.41|14030.41|0
1643208200000|2022-01-26 14:43:20|14029.65|14029.65|14027.68|14027.68|14029.65|14029.65|14027.68|14027.68|0
1643208230000|2022-01-26 14:43:50|14017.87|14017.87|14017.87|14017.87|14017.87|14017.87|14017.87|14017.87|0
1643208240000|2022-01-26 14:44:00|14025.72|14025.72|14027.68|14027.68|14027.68|14027.68|14025.72|14025.72|0
1643208260000|2022-01-26 14:44:20|14028.52|14028.52|14028.52|14028.52|14028.52|14028.52|14028.52|14028.52|0
1643208290000|2022-01-26 14:44:50|14036.2|14036.2|14049.03|14049.03|14049.03|14049.03|14036.2|14036.2|0
1643208300000|2022-01-26 14:45:00|14049.73|14049.73|14046.21|14046.21|14051.11|14051.11|14045.8|14045.8|0
1643208310000|2022-01-26 14:45:10|14046.62|14046.62|14044.65|14044.65|14046.62|14046.62|14044.65|14044.65|0
1643208340000|2022-01-26 14:45:40|14043.96|14043.96|14043.96|14043.96|14043.96|14043.96|14043.96|14043.96|0
1643208350000|2022-01-26 14:45:50|14042|14042|14040.03|14040.03|14042|14042|14040.03|14040.03|0
1643208360000|2022-01-26 14:46:00|14042|14042|14042|14042|14042|14042|14042|14042|0
1643208370000|2022-01-26 14:46:10|14044.07|14044.07|14044.07|14044.07|14044.07|14044.07|14044.07|14044.07|0
1643208380000|2022-01-26 14:46:20|14045.27|14045.27|14045.27|14045.27|14045.27|14045.27|14045.27|14045.27|0
1643208420000|2022-01-26 14:47:00|14044.07|14044.07|14036.22|14036.22|14044.07|14044.07|14036.22|14036.22|0
1643208440000|2022-01-26 14:47:20|14032.3|14032.3|14032.3|14032.3|14032.3|14032.3|14032.3|14032.3|0
1643208460000|2022-01-26 14:47:40|14026.41|14026.41|14025.02|14025.02|14026.41|14026.41|14025.02|14025.02|0
1643208470000|2022-01-26 14:47:50|14023.06|14023.06|14017.17|14017.17|14023.06|14023.06|14017.17|14017.17|0
1643208500000|2022-01-26 14:48:20|14015.79|14015.79|14012.33|14012.33|14015.79|14015.79|14012.33|14012.33|0
1643208510000|2022-01-26 14:48:30|14018.21|14018.21|14039.92|14039.92|14039.92|14039.92|14018.21|14018.21|0
1643208520000|2022-01-26 14:48:40|14041.31|14041.31|14033.45|14033.45|14041.31|14041.31|14027.56|14027.56|0
1643208530000|2022-01-26 14:48:50|14034.15|14034.15|14032.55|14032.55|14034.15|14034.15|14032.55|14032.55|0
1643208540000|2022-01-26 14:49:00|14033.77|14033.77|14035.85|14035.85|14035.85|14035.85|14033.77|14033.77|0
1643208550000|2022-01-26 14:49:10|14036.54|14036.54|14036.54|14036.54|14036.54|14036.54|14036.54|14036.54|0
1643208570000|2022-01-26 14:49:30|14042.43|14042.43|14042.43|14042.43|14042.43|14042.43|14042.43|14042.43|0
1643208580000|2022-01-26 14:49:40|14043.26|14043.26|14043.26|14043.26|14043.26|14043.26|14043.26|14043.26|0
1643208590000|2022-01-26 14:49:50|14042.85|14042.85|14042.85|14042.85|14042.85|14042.85|14042.85|14042.85|0
1643208600000|2022-01-26 14:50:00|14041.46|14041.46|14041.46|14041.46|14041.46|14041.46|14041.46|14041.46|0
1643208620000|2022-01-26 14:50:20|14039.5|14039.5|14039.5|14039.5|14039.5|14039.5|14039.5|14039.5|0
1643208660000|2022-01-26 14:51:00|14040.19|14040.19|14040.19|14040.19|14040.19|14040.19|14040.19|14040.19|0
1643208680000|2022-01-26 14:51:20|14036.27|14036.27|14036.27|14036.27|14036.96|14036.96|14036.27|14036.27|0
1643208710000|2022-01-26 14:51:50|14030.38|14030.38|14030.38|14030.38|14030.38|14030.38|14030.38|14030.38|0
1643208720000|2022-01-26 14:52:00|14024.49|14024.49|14030.38|14030.38|14030.38|14030.38|14024.49|14024.49|0
1643208740000|2022-01-26 14:52:20|14034.3|14034.3|14034.3|14034.3|14036.27|14036.27|14034.3|14034.3|0
1643208760000|2022-01-26 14:52:40|14035.69|14035.69|14036.38|14036.38|14036.38|14036.38|14035.69|14035.69|0
1643208770000|2022-01-26 14:52:50|14035.69|14035.69|14041.58|14041.58|14041.58|14041.58|14035.69|14035.69|0
1643208780000|2022-01-26 14:53:00|14039.61|14039.61|14037.65|14037.65|14039.61|14039.61|14037.65|14037.65|0
1643208790000|2022-01-26 14:53:10|14047.46|14047.46|14051.39|14051.39|14051.39|14051.39|14047.46|14047.46|0
1643208800000|2022-01-26 14:53:20|14051.81|14051.81|14053.47|14053.47|14053.47|14053.47|14051.39|14051.39|0
1643208810000|2022-01-26 14:53:30|14049.54|14049.54|14049.54|14049.54|14049.54|14049.54|14049.54|14049.54|0
1643208820000|2022-01-26 14:53:40|14047.58|14047.58|14047.58|14047.58|14047.58|14047.58|14047.58|14047.58|0
1643208830000|2022-01-26 14:53:50|14048.27|14048.27|14046.19|14046.19|14048.27|14048.27|14046.19|14046.19|0
1643208900000|2022-01-26 14:55:00|14047.79|14047.79|14047.79|14047.79|14047.79|14047.79|14047.79|14047.79|0
1643208910000|2022-01-26 14:55:10|14043.87|14043.87|14043.87|14043.87|14043.87|14043.87|14043.87|14043.87|0
1643208920000|2022-01-26 14:55:20|14036.01|14036.01|14033.94|14033.94|14036.01|14036.01|14033.94|14033.94|0
1643208930000|2022-01-26 14:55:30|14033.52|14033.52|14030.06|14030.06|14033.52|14033.52|14030.06|14030.06|0
1643208940000|2022-01-26 14:55:40|14027.98|14027.98|14027.98|14027.98|14027.98|14027.98|14027.98|14027.98|0
1643208950000|2022-01-26 14:55:50|14020.13|14020.13|14016.21|14016.21|14020.13|14020.13|14016.21|14016.21|0
1643208960000|2022-01-26 14:56:00|14014.82|14014.82|14022.09|14022.09|14022.09|14022.09|14014.82|14014.82|0
1643208970000|2022-01-26 14:56:10|14024.06|14024.06|14027.98|14027.98|14027.98|14027.98|14024.06|14024.06|0
1643208980000|2022-01-26 14:56:20|14025.91|14025.91|14025.08|14025.08|14025.91|14025.91|14025.08|14025.08|0
1643208990000|2022-01-26 14:56:30|14021.15|14021.15|14021.15|14021.15|14021.15|14021.15|14021.15|14021.15|0
1643209010000|2022-01-26 14:56:50|14019.19|14019.19|14019.19|14019.19|14019.19|14019.19|14019.19|14019.19|0
1643209020000|2022-01-26 14:57:00|14027.04|14027.04|14029.01|14029.01|14029.01|14029.01|14027.04|14027.04|0
1643209040000|2022-01-26 14:57:20|14030.97|14030.97|14030.97|14030.97|14030.97|14030.97|14030.97|14030.97|0
1643209050000|2022-01-26 14:57:30|14030.55|14030.55|14023.86|14023.86|14030.55|14030.55|14023.86|14023.86|0
1643209060000|2022-01-26 14:57:40|14023.45|14023.45|14021.37|14021.37|14023.45|14023.45|14021.37|14021.37|0
1643209070000|2022-01-26 14:57:50|14020.68|14020.68|14020.68|14020.68|14020.68|14020.68|14020.68|14020.68|0
1643209090000|2022-01-26 14:58:10|14018.72|14018.72|14022.64|14022.64|14022.64|14022.64|14016.75|14016.75|0
1643209100000|2022-01-26 14:58:20|14023.06|14023.06|14024.86|14024.86|14024.86|14024.86|14023.06|14023.06|0
1643209110000|2022-01-26 14:58:30|14020.94|14020.94|14020.94|14020.94|14020.94|14020.94|14020.94|14020.94|0
1643209120000|2022-01-26 14:58:40|14017.01|14017.01|14011.12|14011.12|14017.01|14017.01|14011.12|14011.12|0
1643209130000|2022-01-26 14:58:50|14007.2|14007.2|14003.85|14003.85|14007.2|14007.2|14003.85|14003.85|0
1643209140000|2022-01-26 14:59:00|14005.81|14005.81|14007.77|14007.77|14007.77|14007.77|14005.81|14005.81|0
1643209160000|2022-01-26 14:59:20|14007.08|14007.08|14007.08|14007.08|14007.08|14007.08|14007.08|14007.08|0
1643209170000|2022-01-26 14:59:30|14011.81|14011.81|14012.51|14012.51|14012.51|14012.51|14011.81|14011.81|0
1643209190000|2022-01-26 14:59:50|14013.89|14013.89|14013.89|14013.89|14013.89|14013.89|14013.89|14013.89|0
1643209200000|2022-01-26 15:00:00|14015.85|14015.85|14006.48|14006.48|14015.85|14015.85|14006.48|14006.48|0
1643209210000|2022-01-26 15:00:10|14008.44|14008.44|14007.24|14007.24|14010.4|14010.4|14007.24|14007.24|0
1643209220000|2022-01-26 15:00:20|14003.32|14003.32|14002.88|14002.88|14004.85|14004.85|14000.92|14000.92|0
1643209230000|2022-01-26 15:00:30|14003.3|14003.3|14009.19|14009.19|14009.19|14009.19|14003.3|14003.3|0
1643209240000|2022-01-26 15:00:40|14007.99|14007.99|14009.78|14009.78|14013.71|14013.71|14007.99|14007.99|0
1643209260000|2022-01-26 15:01:00|14015.67|14015.67|14015.67|14015.67|14015.67|14015.67|14015.67|14015.67|0
1643209290000|2022-01-26 15:01:30|14017.64|14017.64|14017.64|14017.64|14017.64|14017.64|14017.64|14017.64|0
1643209300000|2022-01-26 15:01:40|14019.02|14019.02|14022.95|14022.95|14022.95|14022.95|14019.02|14019.02|0
1643209310000|2022-01-26 15:01:50|14024.14|14024.14|14026.8|14026.8|14026.8|14026.8|14024.14|14024.14|0
1643209320000|2022-01-26 15:02:00|14025.6|14025.6|14024.22|14024.22|14025.6|14025.6|14024.22|14024.22|0
1643209330000|2022-01-26 15:02:10|14023.8|14023.8|14027.73|14027.73|14027.73|14027.73|14023.8|14023.8|0
1643209340000|2022-01-26 15:02:20|14025.76|14025.76|14021.84|14021.84|14025.76|14025.76|14021.84|14021.84|0
1643209350000|2022-01-26 15:02:30|14020.64|14020.64|14020.64|14020.64|14020.64|14020.64|14020.64|14020.64|0
1643209360000|2022-01-26 15:02:40|14018.24|14018.24|14011.92|14011.92|14018.24|14018.24|14011.92|14011.92|0
1643209370000|2022-01-26 15:02:50|14017.81|14017.81|14017.81|14017.81|14017.81|14017.81|14017.81|14017.81|0
1643209380000|2022-01-26 15:03:00|14013.88|14013.88|14015.08|14015.08|14015.27|14015.27|14013.88|14013.88|0
1643209390000|2022-01-26 15:03:10|14015.49|14015.49|14015.49|14015.49|14015.49|14015.49|14015.49|14015.49|0
1643209420000|2022-01-26 15:03:40|14013.09|14013.09|14009.17|14009.17|14013.09|14013.09|14009.17|14009.17|0
1643209430000|2022-01-26 15:03:50|14003.28|14003.28|14001.32|14001.32|14003.28|14003.28|14001.32|14001.32|0
1643209450000|2022-01-26 15:04:10|14002.57|14002.57|14003.95|14003.95|14003.95|14003.95|14002.57|14002.57|0
1643209460000|2022-01-26 15:04:20|14004.49|14004.49|14004.49|14004.49|14004.49|14004.49|14004.49|14004.49|0
1643209490000|2022-01-26 15:04:50|14014.3|14014.3|14014.3|14014.3|14014.3|14014.3|14014.3|14014.3|0
1643209500000|2022-01-26 15:05:00|14012.34|14012.34|14010.38|14010.38|14012.34|14012.34|14010.38|14010.38|0
1643209520000|2022-01-26 15:05:20|14008.41|14008.41|14008.41|14008.41|14008.41|14008.41|14008.41|14008.41|0
1643209530000|2022-01-26 15:05:30|14004.95|14004.95|14002.88|14002.88|14005.64|14005.64|14002.88|14002.88|0
1643209540000|2022-01-26 15:05:40|14003.57|14003.57|14003.15|14003.15|14003.57|14003.57|14003.15|14003.15|0
1643209550000|2022-01-26 15:05:50|14001.77|14001.77|14001.77|14001.77|14001.77|14001.77|14001.77|14001.77|0
1643209560000|2022-01-26 15:06:00|14007.65|14007.65|14007.65|14007.65|14009.62|14009.62|14007.65|14007.65|0
1643209580000|2022-01-26 15:06:20|14006.59|14006.59|13996.77|13996.77|14006.59|14006.59|13996.77|13996.77|0
1643209600000|2022-01-26 15:06:40|13994.81|13994.81|13994.81|13994.81|13994.81|13994.81|13994.81|13994.81|0
1643209610000|2022-01-26 15:06:50|13994.12|13994.12|13993.43|13993.43|13994.12|13994.12|13993.43|13993.43|0
1643209620000|2022-01-26 15:07:00|13992.23|13992.23|13990.96|13990.96|13992.92|13992.92|13990.96|13990.96|0
1643209630000|2022-01-26 15:07:10|13990.26|13990.26|13990.26|13990.26|13990.26|13990.26|13990.26|13990.26|0
1643209670000|2022-01-26 15:07:50|13989.07|13989.07|13985.83|13985.83|13989.07|13989.07|13985.14|13985.14|0
1643209680000|2022-01-26 15:08:00|13985.02|13985.02|13992.87|13992.87|13992.87|13992.87|13985.02|13985.02|0
1643209700000|2022-01-26 15:08:20|13996.79|13996.79|13998.76|13998.76|13998.76|13998.76|13996.79|13996.79|0
1643209710000|2022-01-26 15:08:30|13994.83|13994.83|13994.83|13994.83|13994.83|13994.83|13994.83|13994.83|0
1643209730000|2022-01-26 15:08:50|13993.63|13993.63|13993.63|13993.63|13993.63|13993.63|13993.63|13993.63|0
1643209740000|2022-01-26 15:09:00|13987.74|13987.74|13986.98|13986.98|13987.74|13987.74|13985.78|13985.78|0
1643209750000|2022-01-26 15:09:10|13987.67|13987.67|13987.67|13987.67|13987.67|13987.67|13987.67|13987.67|0
1643209770000|2022-01-26 15:09:30|13989.63|13989.63|13989.63|13989.63|13989.63|13989.63|13989.63|13989.63|0
1643209800000|2022-01-26 15:10:00|13987.67|13987.67|13983.75|13983.75|13987.67|13987.67|13983.75|13983.75|0
1643209810000|2022-01-26 15:10:10|13981.67|13981.67|13982.53|13982.53|13982.94|13982.94|13980.98|13980.98|0
1643209820000|2022-01-26 15:10:20|13986.46|13986.46|13988.42|13988.42|13988.42|13988.42|13986.46|13986.46|0
1643209840000|2022-01-26 15:10:40|13994.31|13994.31|13995|13995|13995|13995|13994.31|13994.31|0
1643209860000|2022-01-26 15:11:00|13993.04|13993.04|13993.04|13993.04|13993.04|13993.04|13993.04|13993.04|0
1643209870000|2022-01-26 15:11:10|13991.08|13991.08|13990.66|13990.66|13991.08|13991.08|13990.66|13990.66|0
1643209880000|2022-01-26 15:11:20|13990.24|13990.24|13992.64|13992.64|13992.64|13992.64|13990.24|13990.24|0
1643209910000|2022-01-26 15:11:50|13990.67|13990.67|13990.67|13990.67|13990.67|13990.67|13990.67|13990.67|0
1643209920000|2022-01-26 15:12:00|13991.36|13991.36|13997.37|13997.37|13997.37|13997.37|13991.36|13991.36|0
1643209930000|2022-01-26 15:12:10|13998.43|13998.43|13998.43|13998.43|13998.43|13998.43|13998.43|13998.43|0
1643209940000|2022-01-26 15:12:20|13996.47|13996.47|13994.51|13994.51|13996.47|13996.47|13994.51|13994.51|0
1643209950000|2022-01-26 15:12:30|13993.31|13993.31|13993.31|13993.31|13993.31|13993.31|13993.31|13993.31|0
1643209960000|2022-01-26 15:12:40|13989.85|13989.85|13989.16|13989.16|13990.54|13990.54|13989.16|13989.16|0
1643209970000|2022-01-26 15:12:50|13987.96|13987.96|13990.03|13990.03|13990.03|13990.03|13987.96|13987.96|0
1643209980000|2022-01-26 15:13:00|13989.22|13989.22|13989.22|13989.22|13989.22|13989.22|13989.22|13989.22|0
1643209990000|2022-01-26 15:13:10|13988.69|13988.69|13988.69|13988.69|13988.69|13988.69|13988.69|13988.69|0
1643210020000|2022-01-26 15:13:40|13992.61|13992.61|13996.54|13996.54|13996.54|13996.54|13992.61|13992.61|0
1643210030000|2022-01-26 15:13:50|13994.57|13994.57|13994.57|13994.57|13994.57|13994.57|13994.57|13994.57|0
1643210050000|2022-01-26 15:14:10|13998.04|13998.04|13998.04|13998.04|13998.04|13998.04|13998.04|13998.04|0
1643210090000|2022-01-26 15:14:50|13996.81|13996.81|13998.24|13998.24|13998.77|13998.77|13994.85|13994.85|0
1643210110000|2022-01-26 15:15:10|14000.2|14000.2|14000.2|14000.2|14000.2|14000.2|14000.2|14000.2|0
1643210120000|2022-01-26 15:15:20|13998.24|13998.24|13999.62|13999.62|14001.01|14001.01|13998.24|13998.24|0
1643210130000|2022-01-26 15:15:30|13998.93|13998.93|13999.62|13999.62|13999.62|13999.62|13998.93|13998.93|0
1643210150000|2022-01-26 15:15:50|13997.66|13997.66|13995.7|13995.7|13997.66|13997.66|13989.81|13989.81|0
1643210160000|2022-01-26 15:16:00|13987.85|13987.85|13991.77|13991.77|13991.77|13991.77|13987.85|13987.85|0
1643210170000|2022-01-26 15:16:10|13989.81|13989.81|13991.77|13991.77|13991.77|13991.77|13989.81|13989.81|0
1643210220000|2022-01-26 15:17:00|13991.08|13991.08|13983.81|13983.81|13991.08|13991.08|13983.81|13983.81|0
1643210240000|2022-01-26 15:17:20|13973.99|13973.99|13981.84|13981.84|13983.81|13983.81|13973.99|13973.99|0
1643210260000|2022-01-26 15:17:40|13977.92|13977.92|13977.92|13977.92|13977.92|13977.92|13977.92|13977.92|0
1643210270000|2022-01-26 15:17:50|13979.88|13979.88|13979.88|13979.88|13979.88|13979.88|13979.88|13979.88|0
1643210350000|2022-01-26 15:19:10|13977.92|13977.92|13977.92|13977.92|13977.92|13977.92|13977.92|13977.92|0
1643210360000|2022-01-26 15:19:20|13975.95|13975.95|13975.95|13975.95|13975.95|13975.95|13975.95|13975.95|0
1643210390000|2022-01-26 15:19:50|13973.3|13973.3|13969.37|13969.37|13973.3|13973.3|13969.37|13969.37|0
1643210420000|2022-01-26 15:20:20|13971.34|13971.34|13971.34|13971.34|13971.34|13971.34|13971.34|13971.34|0
1643210430000|2022-01-26 15:20:30|13977.23|13977.23|13979.19|13979.19|13979.19|13979.19|13977.23|13977.23|0
1643210440000|2022-01-26 15:20:40|13977.23|13977.23|13977.23|13977.23|13977.23|13977.23|13977.23|13977.23|0
1643210450000|2022-01-26 15:20:50|13978.61|13978.61|13978.61|13978.61|13978.61|13978.61|13978.61|13978.61|0
1643210460000|2022-01-26 15:21:00|13974.68|13974.68|13976.65|13976.65|13976.65|13976.65|13974.68|13974.68|0
1643210470000|2022-01-26 15:21:10|13978.61|13978.61|13981.96|13981.96|13982.65|13982.65|13978.61|13978.61|0
1643210480000|2022-01-26 15:21:20|13979.99|13979.99|13979.99|13979.99|13979.99|13979.99|13979.99|13979.99|0
1643210510000|2022-01-26 15:21:50|13981.96|13981.96|13981.96|13981.96|13981.96|13981.96|13981.96|13981.96|0
1643210520000|2022-01-26 15:22:00|13979.99|13979.99|13983.92|13983.92|13983.92|13983.92|13979.99|13979.99|0
1643210560000|2022-01-26 15:22:40|13980.33|13980.33|13980.33|13980.33|13980.33|13980.33|13980.33|13980.33|0
1643210570000|2022-01-26 15:22:50|13980.86|13980.86|13984.97|13984.97|13984.97|13984.97|13977.7|13977.7|0
1643210580000|2022-01-26 15:23:00|13984.15|13984.15|13984.69|13984.69|13984.69|13984.69|13984.15|13984.15|0
1643210590000|2022-01-26 15:23:10|13984.15|13984.15|13984.15|13984.15|13984.15|13984.15|13984.15|13984.15|0
1643210610000|2022-01-26 15:23:30|13983.75|13983.75|13980.47|13980.47|13983.75|13983.75|13980.47|13980.47|0
1643210630000|2022-01-26 15:23:50|13978.51|13978.51|13978.51|13978.51|13978.51|13978.51|13978.51|13978.51|0
1643210640000|2022-01-26 15:24:00|13976.55|13976.55|13972.62|13972.62|13976.55|13976.55|13972.62|13972.62|0
1643210660000|2022-01-26 15:24:20|13972.09|13972.09|13971.67|13971.67|13972.09|13972.09|13971.67|13971.67|0
1643210670000|2022-01-26 15:24:30|13972.5|13972.5|13972.5|13972.5|13972.5|13972.5|13972.5|13972.5|0
1643210690000|2022-01-26 15:24:50|13966.62|13966.62|13966.62|13966.62|13966.62|13966.62|13966.62|13966.62|0
1643210700000|2022-01-26 15:25:00|13965.23|13965.23|13962.46|13962.46|13965.92|13965.92|13962.46|13962.46|0
1643210710000|2022-01-26 15:25:10|13962.05|13962.05|13951.46|13951.46|13962.05|13962.05|13949.5|13949.5|0
1643210720000|2022-01-26 15:25:20|13953.42|13953.42|13953.72|13953.72|13955.39|13955.39|13953.31|13953.31|0
1643210740000|2022-01-26 15:25:40|13957.64|13957.64|13957.64|13957.64|13957.64|13957.64|13957.64|13957.64|0
1643210750000|2022-01-26 15:25:50|13959.61|13959.61|13959.61|13959.61|13961.57|13961.57|13959.61|13959.61|0
1643210760000|2022-01-26 15:26:00|13959.2|13959.2|13959.2|13959.2|13959.2|13959.2|13959.2|13959.2|0
1643210770000|2022-01-26 15:26:10|13961.97|13961.97|13961.97|13961.97|13961.97|13961.97|13961.97|13961.97|0
1643210780000|2022-01-26 15:26:20|13958.04|13958.04|13954.12|13954.12|13958.04|13958.04|13954.12|13954.12|0
1643210810000|2022-01-26 15:26:50|13958.04|13958.04|13959.43|13959.43|13959.43|13959.43|13958.04|13958.04|0
1643210820000|2022-01-26 15:27:00|13958.73|13958.73|13957.48|13957.48|13958.73|13958.73|13957.48|13957.48|0
1643210860000|2022-01-26 15:27:40|13958.86|13958.86|13958.86|13958.86|13958.86|13958.86|13958.86|13958.86|0
1643210870000|2022-01-26 15:27:50|13959.56|13959.56|13959.56|13959.56|13959.56|13959.56|13959.56|13959.56|0
1643210880000|2022-01-26 15:28:00|13960.25|13960.25|13962.9|13962.9|13964.18|13964.18|13960.25|13960.25|0
1643210910000|2022-01-26 15:28:30|13966.83|13966.83|13966.83|13966.83|13966.83|13966.83|13966.83|13966.83|0
1643210930000|2022-01-26 15:28:50|13962.9|13962.9|13960.94|13960.94|13962.9|13962.9|13960.94|13960.94|0
1643210940000|2022-01-26 15:29:00|13961.63|13961.63|13962.05|13962.05|13962.05|13962.05|13961.63|13961.63|0
1643210960000|2022-01-26 15:29:20|13967.94|13967.94|13971.87|13971.87|13971.87|13971.87|13967.94|13967.94|0
1643210970000|2022-01-26 15:29:30|13972.4|13972.4|13972.25|13972.25|13976.18|13976.18|13972.25|13972.25|0
1643210980000|2022-01-26 15:29:40|13971.72|13971.72|13971.72|13971.72|13971.72|13971.72|13971.72|13971.72|0
1643210990000|2022-01-26 15:29:50|13972.14|13972.14|13972.83|13972.83|13972.83|13972.83|13972.14|13972.14|0
1643211000000|2022-01-26 15:30:00|13973.24|13973.24|13973.24|13973.24|13973.24|13973.24|13973.24|13973.24|0
1643211010000|2022-01-26 15:30:10|13979.13|13979.13|13979.13|13979.13|13979.13|13979.13|13979.13|13979.13|0
1643211020000|2022-01-26 15:30:20|13977.05|13977.05|13977.17|13977.17|13979.13|13979.13|13977.05|13977.05|0
1643211040000|2022-01-26 15:30:40|13976.35|13976.35|13976.35|13976.35|13976.35|13976.35|13976.35|13976.35|0
1643211050000|2022-01-26 15:30:50|13975.82|13975.82|13963.65|13963.65|13975.82|13975.82|13962.54|13962.54|0
1643211060000|2022-01-26 15:31:00|13961.58|13961.58|13959.8|13959.8|13961.58|13961.58|13958.41|13958.41|0
1643211070000|2022-01-26 15:31:10|13961.76|13961.76|13961.76|13961.76|13961.76|13961.76|13961.76|13961.76|0
1643211080000|2022-01-26 15:31:20|13959.68|13959.68|13965.57|13965.57|13965.57|13965.57|13959.68|13959.68|0
1643211090000|2022-01-26 15:31:30|13966.96|13966.96|13968.34|13968.34|13968.34|13968.34|13966.96|13966.96|0
1643211100000|2022-01-26 15:31:40|13967.65|13967.65|13963.03|13963.03|13967.65|13967.65|13963.03|13963.03|0
1643211110000|2022-01-26 15:31:50|13962.61|13962.61|13962.61|13962.61|13962.61|13962.61|13962.61|13962.61|0
1643211120000|2022-01-26 15:32:00|13965.38|13965.38|13964|13964|13965.38|13965.38|13964|13964|0
1643211140000|2022-01-26 15:32:20|13962.04|13962.04|13960.07|13960.07|13962.04|13962.04|13960.07|13960.07|0
1643211160000|2022-01-26 15:32:40|13962.15|13962.15|13964.95|13964.95|13964.95|13964.95|13962.15|13962.15|0
1643211170000|2022-01-26 15:32:50|13962.98|13962.98|13957.1|13957.1|13962.98|13962.98|13957.1|13957.1|0
1643211180000|2022-01-26 15:33:00|13959.17|13959.17|13961.14|13961.14|13961.14|13961.14|13959.17|13959.17|0
1643211190000|2022-01-26 15:33:10|13958.37|13958.37|13959.64|13959.64|13963.56|13963.56|13957.67|13957.67|0
1643211200000|2022-01-26 15:33:20|13959.22|13959.22|13958.02|13958.02|13959.22|13959.22|13958.02|13958.02|0
1643211210000|2022-01-26 15:33:30|13957.49|13957.49|13957.49|13957.49|13957.49|13957.49|13957.49|13957.49|0
1643211220000|2022-01-26 15:33:40|13961.41|13961.41|13963.38|13963.38|13963.38|13963.38|13961.41|13961.41|0
1643211230000|2022-01-26 15:33:50|13964.07|13964.07|13963.38|13963.38|13964.07|13964.07|13963.38|13963.38|0
1643211250000|2022-01-26 15:34:10|13965.34|13965.34|13965.34|13965.34|13965.34|13965.34|13965.34|13965.34|0
1643211260000|2022-01-26 15:34:20|13964.65|13964.65|13964.65|13964.65|13964.65|13964.65|13964.65|13964.65|0
1643211270000|2022-01-26 15:34:30|13966.61|13966.61|13968.57|13968.57|13968.57|13968.57|13966.61|13966.61|0
1643211280000|2022-01-26 15:34:40|13970.54|13970.54|13971.23|13971.23|13971.23|13971.23|13970.54|13970.54|0
1643211300000|2022-01-26 15:35:00|13973.19|13973.19|13973.19|13973.19|13973.19|13973.19|13973.19|13973.19|0
1643211310000|2022-01-26 15:35:10|13975.16|13975.16|13975.16|13975.16|13975.16|13975.16|13975.16|13975.16|0
1643211330000|2022-01-26 15:35:30|13974.46|13974.46|13970.54|13970.54|13974.46|13974.46|13970.54|13970.54|0
1643211350000|2022-01-26 15:35:50|13968.57|13968.57|13962.69|13962.69|13968.57|13968.57|13962.69|13962.69|0
1643211360000|2022-01-26 15:36:00|13966.61|13966.61|13966.61|13966.61|13966.61|13966.61|13966.61|13966.61|0
1643211370000|2022-01-26 15:36:10|13966.11|13966.11|13964.91|13964.91|13966.11|13966.11|13964.91|13964.91|0
1643211380000|2022-01-26 15:36:20|13965.32|13965.32|13970.63|13970.63|13970.63|13970.63|13965.32|13965.32|0
1643211390000|2022-01-26 15:36:30|13976.52|13976.52|13976.52|13976.52|13976.52|13976.52|13976.52|13976.52|0
1643211420000|2022-01-26 15:37:00|13972.59|13972.59|13968.66|13968.66|13972.59|13972.59|13968.66|13968.66|0
1643211430000|2022-01-26 15:37:10|13969.86|13969.86|13970.55|13970.55|13970.55|13970.55|13969.86|13969.86|0
1643211440000|2022-01-26 15:37:20|13968.59|13968.59|13968.59|13968.59|13968.59|13968.59|13968.59|13968.59|0
1643211450000|2022-01-26 15:37:30|13972.52|13972.52|13972.52|13972.52|13972.52|13972.52|13972.52|13972.52|0
1643211460000|2022-01-26 15:37:40|13973.21|13973.21|13972.52|13972.52|13973.21|13973.21|13972.52|13972.52|0
1643211480000|2022-01-26 15:38:00|13971.82|13971.82|13971.82|13971.82|13971.82|13971.82|13971.82|13971.82|0
1643211490000|2022-01-26 15:38:10|13971.13|13971.13|13969.06|13969.06|13971.13|13971.13|13969.06|13969.06|0
1643211500000|2022-01-26 15:38:20|13967.09|13967.09|13971.02|13971.02|13971.02|13971.02|13967.09|13967.09|0
1643211530000|2022-01-26 15:38:50|13967.09|13967.09|13967.21|13967.21|13969.17|13969.17|13967.09|13967.09|0
1643211560000|2022-01-26 15:39:20|13965.24|13965.24|13965.24|13965.24|13965.24|13965.24|13965.24|13965.24|0
1643211570000|2022-01-26 15:39:30|13964.55|13964.55|13960.54|13960.54|13964.55|13964.55|13960.01|13960.01|0
1643211580000|2022-01-26 15:39:40|13960.12|13960.12|13956.44|13956.44|13960.12|13960.12|13956.44|13956.44|0
1643211600000|2022-01-26 15:40:00|13956.86|13956.86|13955.58|13955.58|13957.55|13957.55|13955.58|13955.58|0
1643211620000|2022-01-26 15:40:20|13956.28|13956.28|13956.28|13956.28|13956.28|13956.28|13956.28|13956.28|0
1643211630000|2022-01-26 15:40:30|13956.97|13956.97|13956.97|13956.97|13956.97|13956.97|13956.97|13956.97|0
1643211640000|2022-01-26 15:40:40|13958.35|13958.35|13958.35|13958.35|13958.35|13958.35|13958.35|13958.35|0
1643211660000|2022-01-26 15:41:00|13957.66|13957.66|13956.97|13956.97|13957.66|13957.66|13956.97|13956.97|0
1643211680000|2022-01-26 15:41:20|13953.04|13953.04|13953.04|13953.04|13953.04|13953.04|13953.04|13953.04|0
1643211700000|2022-01-26 15:41:40|13954.43|13954.43|13954.43|13954.43|13954.43|13954.43|13954.43|13954.43|0
1643211720000|2022-01-26 15:42:00|13953.89|13953.89|13953.89|13953.89|13953.89|13953.89|13953.89|13953.89|0
1643211730000|2022-01-26 15:42:10|13952.51|13952.51|13951.82|13951.82|13952.51|13952.51|13951.82|13951.82|0
1643211740000|2022-01-26 15:42:20|13955.74|13955.74|13955.74|13955.74|13955.74|13955.74|13955.74|13955.74|0
1643211770000|2022-01-26 15:42:50|13957.13|13957.13|13957.13|13957.13|13957.13|13957.13|13957.13|13957.13|0
1643211780000|2022-01-26 15:43:00|13956.72|13956.72|13957.41|13957.41|13957.41|13957.41|13956.72|13956.72|0
1643211800000|2022-01-26 15:43:20|13957.83|13957.83|13957.83|13957.83|13957.83|13957.83|13957.83|13957.83|0
1643211810000|2022-01-26 15:43:30|13959.03|13959.03|13951.18|13951.18|13959.03|13959.03|13951.18|13951.18|0
1643211830000|2022-01-26 15:43:50|13950.48|13950.48|13950.48|13950.48|13950.48|13950.48|13950.48|13950.48|0
1643211840000|2022-01-26 15:44:00|13950.07|13950.07|13950.07|13950.07|13950.07|13950.07|13950.07|13950.07|0
1643211850000|2022-01-26 15:44:10|13949.65|13949.65|13949.65|13949.65|13949.65|13949.65|13949.65|13949.65|0
1643211870000|2022-01-26 15:44:30|13947.68|13947.68|13947.68|13947.68|13947.68|13947.68|13947.68|13947.68|0
1643211890000|2022-01-26 15:44:50|13949.76|13949.76|13949.76|13949.76|13949.76|13949.76|13949.76|13949.76|0
1643211910000|2022-01-26 15:45:10|13948.38|13948.38|13941.1|13941.1|13948.38|13948.38|13941.1|13941.1|0
1643211930000|2022-01-26 15:45:30|13935.21|13935.21|13935.91|13935.91|13935.91|13935.91|13935.21|13935.21|0
1643211940000|2022-01-26 15:45:40|13935.5|13935.5|13935.5|13935.5|13935.5|13935.5|13935.5|13935.5|0
1643211950000|2022-01-26 15:45:50|13933.54|13933.54|13933.54|13933.54|13933.54|13933.54|13933.54|13933.54|0
1643211960000|2022-01-26 15:46:00|13935.5|13935.5|13938.15|13938.15|13938.15|13938.15|13935.5|13935.5|0
1643211970000|2022-01-26 15:46:10|13940.55|13940.55|13940.55|13940.55|13940.55|13940.55|13940.55|13940.55|0
1643211980000|2022-01-26 15:46:20|13941.24|13941.24|13941.93|13941.93|13943.2|13943.2|13941.24|13941.24|0
1643212000000|2022-01-26 15:46:40|13941.12|13941.12|13941.12|13941.12|13941.12|13941.12|13941.12|13941.12|0
1643212010000|2022-01-26 15:46:50|13939.04|13939.04|13937.66|13937.66|13939.73|13939.73|13937.66|13937.66|0
1643212030000|2022-01-26 15:47:10|13940.43|13940.43|13936.83|13936.83|13940.43|13940.43|13936.83|13936.83|0
1643212040000|2022-01-26 15:47:20|13932.9|13932.9|13932.9|13932.9|13932.9|13932.9|13932.9|13932.9|0
1643212050000|2022-01-26 15:47:30|13934.87|13934.87|13934.87|13934.87|13934.87|13934.87|13934.87|13934.87|0
1643212060000|2022-01-26 15:47:40|13934.18|13934.18|13924.71|13924.71|13934.18|13934.18|13924.71|13924.71|0
1643212070000|2022-01-26 15:47:50|13922.75|13922.75|13924.83|13924.83|13924.83|13924.83|13922.75|13922.75|0
1643212080000|2022-01-26 15:48:00|13928.75|13928.75|13930.72|13930.72|13930.72|13930.72|13928.75|13928.75|0
1643212090000|2022-01-26 15:48:10|13931.41|13931.41|13931.13|13931.13|13932.68|13932.68|13930.6|13930.6|0
1643212100000|2022-01-26 15:48:20|13933.1|13933.1|13933.1|13933.1|13933.1|13933.1|13933.1|13933.1|0
1643212110000|2022-01-26 15:48:30|13933.63|13933.63|13933.63|13933.63|13933.63|13933.63|13933.63|13933.63|0
1643212120000|2022-01-26 15:48:40|13935.71|13935.71|13936.54|13936.54|13936.54|13936.54|13935.71|13935.71|0
1643212140000|2022-01-26 15:49:00|13938.51|13938.51|13936.4|13936.4|13938.51|13938.51|13936.4|13936.4|0
1643212150000|2022-01-26 15:49:10|13938.36|13938.36|13938.36|13938.36|13938.36|13938.36|13938.36|13938.36|0
1643212190000|2022-01-26 15:49:50|13936.4|13936.4|13938.36|13938.36|13938.36|13938.36|13936.4|13936.4|0
1643212210000|2022-01-26 15:50:10|13940.44|13940.44|13938.48|13938.48|13940.44|13940.44|13938.48|13938.48|0
1643212230000|2022-01-26 15:50:30|13939.17|13939.17|13935.24|13935.24|13939.17|13939.17|13935.24|13935.24|0
1643212270000|2022-01-26 15:51:10|13933.86|13933.86|13936.44|13936.44|13936.44|13936.44|13933.86|13933.86|0
1643212300000|2022-01-26 15:51:40|13938.4|13938.4|13938.4|13938.4|13938.4|13938.4|13938.4|13938.4|0
1643212310000|2022-01-26 15:51:50|13936.44|13936.44|13940.37|13940.37|13940.37|13940.37|13936.44|13936.44|0
1643212320000|2022-01-26 15:52:00|13939.67|13939.67|13933.78|13933.78|13939.67|13939.67|13933.78|13933.78|0
1643212350000|2022-01-26 15:52:30|13934.48|13934.48|13934.48|13934.48|13934.48|13934.48|13934.48|13934.48|0
1643212370000|2022-01-26 15:52:50|13936.87|13936.87|13936.5|13936.5|13936.87|13936.87|13935.81|13935.81|0
1643212380000|2022-01-26 15:53:00|13936.91|13936.91|13936.91|13936.91|13936.91|13936.91|13936.91|13936.91|0
1643212400000|2022-01-26 15:53:20|13932.98|13932.98|13932.98|13932.98|13932.98|13932.98|13932.98|13932.98|0
1643212420000|2022-01-26 15:53:40|13931.6|13931.6|13928.83|13928.83|13931.6|13931.6|13928.83|13928.83|0
1643212430000|2022-01-26 15:53:50|13924.9|13924.9|13924.21|13924.21|13924.9|13924.9|13922.25|13922.25|0
1643212440000|2022-01-26 15:54:00|13923.01|13923.01|13924.98|13924.98|13924.98|13924.98|13923.01|13923.01|0
1643212450000|2022-01-26 15:54:10|13924.28|13924.28|13924.28|13924.28|13924.28|13924.28|13924.28|13924.28|0
1643212460000|2022-01-26 15:54:20|13928.21|13928.21|13928.21|13928.21|13928.21|13928.21|13928.21|13928.21|0
1643212470000|2022-01-26 15:54:30|13926.82|13926.82|13926.82|13926.82|13926.82|13926.82|13926.82|13926.82|0
1643212490000|2022-01-26 15:54:50|13926.13|13926.13|13928.1|13928.1|13928.1|13928.1|13922.21|13922.21|0
1643212500000|2022-01-26 15:55:00|13927.4|13927.4|13927.4|13927.4|13927.4|13927.4|13927.4|13927.4|0
1643212510000|2022-01-26 15:55:10|13923.48|13923.48|13921.51|13921.51|13923.48|13923.48|13921.51|13921.51|0
1643212520000|2022-01-26 15:55:20|13920.32|13920.32|13915.19|13915.19|13920.32|13920.32|13915.19|13915.19|0
1643212530000|2022-01-26 15:55:30|13913.23|13913.23|13913.23|13913.23|13913.23|13913.23|13913.23|13913.23|0
1643212560000|2022-01-26 15:56:00|13913.65|13913.65|13920.18|13920.18|13920.18|13920.18|13913.65|13913.65|0
1643212580000|2022-01-26 15:56:20|13919.49|13919.49|13919.49|13919.49|13919.49|13919.49|13919.49|13919.49|0
1643212590000|2022-01-26 15:56:30|13920.56|13920.56|13920.56|13920.56|13920.56|13920.56|13920.56|13920.56|0
1643212610000|2022-01-26 15:56:50|13919.49|13919.49|13919.6|13919.6|13923.53|13923.53|13919.49|13919.49|0
1643212620000|2022-01-26 15:57:00|13919.2|13919.2|13919.2|13919.2|13919.2|13919.2|13919.2|13919.2|0
1643212630000|2022-01-26 15:57:10|13920.58|13920.58|13920.58|13920.58|13920.58|13920.58|13920.58|13920.58|0
1643212640000|2022-01-26 15:57:20|13918.62|13918.62|13918.62|13918.62|13918.62|13918.62|13918.62|13918.62|0
1643212650000|2022-01-26 15:57:30|13917.92|13917.92|13918.62|13918.62|13918.62|13918.62|13917.92|13917.92|0
1643212670000|2022-01-26 15:57:50|13920.58|13920.58|13920.58|13920.58|13920.58|13920.58|13920.58|13920.58|0
1643212680000|2022-01-26 15:58:00|13920.17|13920.17|13920.17|13920.17|13920.17|13920.17|13920.17|13920.17|0
1643212690000|2022-01-26 15:58:10|13922.13|13922.13|13922.13|13922.13|13922.13|13922.13|13922.13|13922.13|0
1643212720000|2022-01-26 15:58:40|13926.06|13926.06|13926.06|13926.06|13926.06|13926.06|13926.06|13926.06|0
1643212750000|2022-01-26 15:59:10|13926.75|13926.75|13926.75|13926.75|13926.75|13926.75|13926.75|13926.75|0
1643212760000|2022-01-26 15:59:20|13924.79|13924.79|13928.72|13928.72|13928.72|13928.72|13924.79|13924.79|0
1643212800000|2022-01-26 16:00:00|13930.68|13930.68|13934.2|13934.2|13934.2|13934.2|13930.68|13930.68|0
1643212810000|2022-01-26 16:00:10|13936.16|13936.16|13936.16|13936.16|13936.16|13936.16|13936.16|13936.16|0
1643212820000|2022-01-26 16:00:20|13936.69|13936.69|13936.69|13936.69|13936.69|13936.69|13936.69|13936.69|0
1643212840000|2022-01-26 16:00:40|13937.39|13937.39|13937.39|13937.39|13937.39|13937.39|13937.39|13937.39|0
1643212850000|2022-01-26 16:00:50|13935.42|13935.42|13935.42|13935.42|13935.42|13935.42|13935.42|13935.42|0
1643212860000|2022-01-26 16:01:00|13929.53|13929.53|13927.57|13927.57|13931.5|13931.5|13927.57|13927.57|0
1643212870000|2022-01-26 16:01:10|13927.16|13927.16|13927.16|13927.16|13927.16|13927.16|13927.16|13927.16|0
1643212880000|2022-01-26 16:01:20|13926.75|13926.75|13928.72|13928.72|13928.72|13928.72|13926.75|13926.75|0
1643212890000|2022-01-26 16:01:30|13925.95|13925.95|13925.26|13925.26|13926.64|13926.64|13925.26|13925.26|0
1643212900000|2022-01-26 16:01:40|13927.22|13927.22|13927.22|13927.22|13927.22|13927.22|13927.22|13927.22|0
1643212940000|2022-01-26 16:02:20|13925.26|13925.26|13925.67|13925.67|13925.67|13925.67|13925.26|13925.26|0
1643212950000|2022-01-26 16:02:30|13927.64|13927.64|13927.64|13927.64|13927.64|13927.64|13927.64|13927.64|0
1643212960000|2022-01-26 16:02:40|13929.02|13929.02|13929.71|13929.71|13929.71|13929.71|13929.02|13929.02|0
1643212970000|2022-01-26 16:02:50|13927.75|13927.75|13927.75|13927.75|13927.75|13927.75|13927.75|13927.75|0
1643212990000|2022-01-26 16:03:10|13929.71|13929.71|13928.33|13928.33|13929.71|13929.71|13928.33|13928.33|0
1643213020000|2022-01-26 16:03:40|13930.29|13930.29|13932.25|13932.25|13932.25|13932.25|13930.29|13930.29|0
1643213030000|2022-01-26 16:03:50|13930.29|13930.29|13930.29|13930.29|13930.29|13930.29|13930.29|13930.29|0
1643213050000|2022-01-26 16:04:10|13931.68|13931.68|13931.68|13931.68|13931.68|13931.68|13931.68|13931.68|0
1643213060000|2022-01-26 16:04:20|13933.64|13933.64|13933.64|13933.64|13933.64|13933.64|13933.64|13933.64|0
1643213080000|2022-01-26 16:04:40|13934.33|13934.33|13934.33|13934.33|13934.33|13934.33|13934.33|13934.33|0
1643213090000|2022-01-26 16:04:50|13935.02|13935.02|13935.02|13935.02|13935.02|13935.02|13935.02|13935.02|0
1643213120000|2022-01-26 16:05:20|13933.06|13933.06|13932.53|13932.53|13933.06|13933.06|13932.53|13932.53|0
1643213130000|2022-01-26 16:05:30|13930.56|13930.56|13928.6|13928.6|13930.56|13930.56|13928.6|13928.6|0
1643213140000|2022-01-26 16:05:40|13930.56|13930.56|13930.56|13930.56|13930.56|13930.56|13930.56|13930.56|0
1643213150000|2022-01-26 16:05:50|13926.64|13926.64|13926.64|13926.64|13926.64|13926.64|13926.64|13926.64|0
1643213190000|2022-01-26 16:06:30|13926.23|13926.23|13928.19|13928.19|13928.19|13928.19|13926.23|13926.23|0
1643213200000|2022-01-26 16:06:40|13922.3|13922.3|13928.19|13928.19|13928.19|13928.19|13922.3|13922.3|0
1643213210000|2022-01-26 16:06:50|13930.16|13930.16|13930.16|13930.16|13930.16|13930.16|13930.16|13930.16|0
1643213220000|2022-01-26 16:07:00|13932.12|13932.12|13934.08|13934.08|13934.08|13934.08|13932.12|13932.12|0
1643213230000|2022-01-26 16:07:10|13932.7|13932.7|13932.7|13932.7|13933.23|13933.23|13932.7|13932.7|0
1643213240000|2022-01-26 16:07:20|13928.77|13928.77|13928.77|13928.77|13928.77|13928.77|13928.77|13928.77|0
1643213260000|2022-01-26 16:07:40|13924.85|13924.85|13924.85|13924.85|13924.85|13924.85|13924.85|13924.85|0
1643213270000|2022-01-26 16:07:50|13925.25|13925.25|13925.25|13925.25|13925.25|13925.25|13925.25|13925.25|0
1643213290000|2022-01-26 16:08:10|13926.64|13926.64|13926.64|13926.64|13926.64|13926.64|13926.64|13926.64|0
1643213300000|2022-01-26 16:08:20|13925.82|13925.82|13923.45|13923.45|13925.82|13925.82|13923.45|13923.45|0
1643213310000|2022-01-26 16:08:30|13923.03|13923.03|13923.45|13923.45|13924.83|13924.83|13923.03|13923.03|0
1643213320000|2022-01-26 16:08:40|13923.04|13923.04|13923.04|13923.04|13923.04|13923.04|13923.04|13923.04|0
1643213330000|2022-01-26 16:08:50|13923.45|13923.45|13917.56|13917.56|13923.45|13923.45|13917.56|13917.56|0
1643213340000|2022-01-26 16:09:00|13918.95|13918.95|13922.87|13922.87|13922.87|13922.87|13918.95|13918.95|0
1643213350000|2022-01-26 16:09:10|13923.56|13923.56|13923.56|13923.56|13923.56|13923.56|13923.56|13923.56|0
1643213360000|2022-01-26 16:09:20|13923.97|13923.97|13923.97|13923.97|13923.97|13923.97|13923.97|13923.97|0
1643213370000|2022-01-26 16:09:30|13924.39|13924.39|13924.81|13924.81|13924.81|13924.81|13924.39|13924.39|0
1643213380000|2022-01-26 16:09:40|13924.12|13924.12|13924.12|13924.12|13924.12|13924.12|13924.12|13924.12|0
1643213400000|2022-01-26 16:10:00|13922.92|13922.92|13922.92|13922.92|13922.92|13922.92|13922.92|13922.92|0
1643213410000|2022-01-26 16:10:10|13918.99|13918.99|13918.99|13918.99|13918.99|13918.99|13918.99|13918.99|0
1643213430000|2022-01-26 16:10:30|13920.19|13920.19|13922.27|13922.27|13922.27|13922.27|13920.19|13920.19|0
1643213460000|2022-01-26 16:11:00|13922.96|13922.96|13922.96|13922.96|13922.96|13922.96|13922.96|13922.96|0
1643213470000|2022-01-26 16:11:10|13922.12|13922.12|13925.18|13925.18|13925.59|13925.59|13922.12|13922.12|0
1643213480000|2022-01-26 16:11:20|13925.58|13925.58|13923.62|13923.62|13925.58|13925.58|13923.62|13923.62|0
1643213510000|2022-01-26 16:11:50|13919.7|13919.7|13919.7|13919.7|13919.7|13919.7|13919.7|13919.7|0
1643213530000|2022-01-26 16:12:10|13923.62|13923.62|13923.62|13923.62|13923.62|13923.62|13923.62|13923.62|0
1643213550000|2022-01-26 16:12:30|13924.04|13924.04|13926|13926|13926|13926|13924.04|13924.04|0
1643213590000|2022-01-26 16:13:10|13922.08|13922.08|13922.08|13922.08|13922.08|13922.08|13922.08|13922.08|0
1643213610000|2022-01-26 16:13:30|13926|13926|13924.62|13924.62|13926|13926|13924.62|13924.62|0
1643213620000|2022-01-26 16:13:40|13923.93|13923.93|13923.23|13923.23|13923.93|13923.93|13923.23|13923.23|0
1643213630000|2022-01-26 16:13:50|13925.2|13925.2|13925.2|13925.2|13925.2|13925.2|13925.2|13925.2|0
1643213640000|2022-01-26 16:14:00|13924.5|13924.5|13924.5|13924.5|13924.5|13924.5|13924.5|13924.5|0
1643213650000|2022-01-26 16:14:10|13923.12|13923.12|13924.39|13924.39|13924.39|13924.39|13922.43|13922.43|0
1643213660000|2022-01-26 16:14:20|13925.08|13925.08|13921.16|13921.16|13925.08|13925.08|13921.16|13921.16|0
1643213670000|2022-01-26 16:14:30|13919.19|13919.19|13919.19|13919.19|13919.19|13919.19|13919.19|13919.19|0
1643213730000|2022-01-26 16:15:30|13921.16|13921.16|13921.16|13921.16|13921.16|13921.16|13921.16|13921.16|0
1643213750000|2022-01-26 16:15:50|13919.19|13919.19|13919.19|13919.19|13919.19|13919.19|13919.19|13919.19|0
1643213760000|2022-01-26 16:16:00|13921.16|13921.16|13920.47|13920.47|13921.16|13921.16|13920.47|13920.47|0
1643213770000|2022-01-26 16:16:10|13922.43|13922.43|13927.01|13927.01|13928.56|13928.56|13922.43|13922.43|0
1643213780000|2022-01-26 16:16:20|13926.32|13926.32|13926.32|13926.32|13926.32|13926.32|13926.32|13926.32|0
1643213790000|2022-01-26 16:16:30|13924.35|13924.35|13924.35|13924.35|13924.35|13924.35|13924.35|13924.35|0
1643213800000|2022-01-26 16:16:40|13925.05|13925.05|13925.05|13925.05|13925.05|13925.05|13925.05|13925.05|0
1643213810000|2022-01-26 16:16:50|13924.63|13924.63|13920.7|13920.7|13924.63|13924.63|13920.7|13920.7|0
1643213820000|2022-01-26 16:17:00|13922.67|13922.67|13918.5|13918.5|13922.67|13922.67|13918.5|13918.5|0
1643213830000|2022-01-26 16:17:10|13918.09|13918.09|13920.13|13920.13|13921.33|13921.33|13917.4|13917.4|0
1643213840000|2022-01-26 16:17:20|13918.05|13918.05|13918.05|13918.05|13918.05|13918.05|13918.05|13918.05|0
1643213850000|2022-01-26 16:17:30|13914.13|13914.13|13914.13|13914.13|13914.13|13914.13|13914.13|13914.13|0
1643213870000|2022-01-26 16:17:50|13910.2|13910.2|13910.2|13910.2|13910.2|13910.2|13910.2|13910.2|0
1643213880000|2022-01-26 16:18:00|13912.16|13912.16|13912.16|13912.16|13912.16|13912.16|13912.16|13912.16|0
1643213900000|2022-01-26 16:18:20|13912.58|13912.58|13913.55|13913.55|13915.51|13915.51|13912.58|13912.58|0
1643213920000|2022-01-26 16:18:40|13907.66|13907.66|13907.66|13907.66|13907.66|13907.66|13907.66|13907.66|0
1643213930000|2022-01-26 16:18:50|13911.59|13911.59|13911.59|13911.59|13911.59|13911.59|13909.62|13909.62|0
1643213950000|2022-01-26 16:19:10|13910.89|13910.89|13910.89|13910.89|13911.59|13911.59|13910.89|13910.89|0
1643213970000|2022-01-26 16:19:30|13909.29|13909.29|13907.69|13907.69|13909.29|13909.29|13907.69|13907.69|0
1643214000000|2022-01-26 16:20:00|13908.11|13908.11|13909.5|13909.5|13909.5|13909.5|13908.11|13908.11|0
1643214010000|2022-01-26 16:20:10|13907.53|13907.53|13907.53|13907.53|13907.53|13907.53|13907.53|13907.53|0
1643214020000|2022-01-26 16:20:20|13905.57|13905.57|13905.57|13905.57|13905.57|13905.57|13905.57|13905.57|0
1643214030000|2022-01-26 16:20:30|13906.26|13906.26|13907.65|13907.65|13907.65|13907.65|13906.26|13906.26|0
1643214050000|2022-01-26 16:20:50|13905.68|13905.68|13905.68|13905.68|13905.68|13905.68|13905.68|13905.68|0
1643214070000|2022-01-26 16:21:10|13907.65|13907.65|13906.45|13906.45|13907.65|13907.65|13906.45|13906.45|0
1643214080000|2022-01-26 16:21:20|13907.14|13907.14|13909.1|13909.1|13909.1|13909.1|13907.14|13907.14|0
1643214090000|2022-01-26 16:21:30|13909.8|13909.8|13909.26|13909.26|13909.8|13909.8|13909.26|13909.26|0
1643214120000|2022-01-26 16:22:00|13908.85|13908.85|13908.85|13908.85|13908.85|13908.85|13908.85|13908.85|0
1643214140000|2022-01-26 16:22:20|13904.92|13904.92|13904.39|13904.39|13904.92|13904.92|13904.39|13904.39|0
1643214150000|2022-01-26 16:22:30|13904.8|13904.8|13905.34|13905.34|13905.34|13905.34|13904.8|13904.8|0
1643214190000|2022-01-26 16:23:10|13913.19|13913.19|13911.23|13911.23|13913.19|13913.19|13911.23|13911.23|0
1643214210000|2022-01-26 16:23:30|13913.19|13913.19|13913.19|13913.19|13913.19|13913.19|13913.19|13913.19|0
1643214220000|2022-01-26 16:23:40|13912.12|13912.12|13912.12|13912.12|13912.12|13912.12|13912.12|13912.12|0
1643214230000|2022-01-26 16:23:50|13910.16|13910.16|13910.16|13910.16|13910.16|13910.16|13910.16|13910.16|0
1643214240000|2022-01-26 16:24:00|13910.85|13910.85|13912.05|13912.05|13912.05|13912.05|13910.85|13910.85|0
1643214260000|2022-01-26 16:24:20|13910.09|13910.09|13909.67|13909.67|13910.09|13910.09|13909.67|13909.67|0
1643214280000|2022-01-26 16:24:40|13911.63|13911.63|13911.63|13911.63|13911.63|13911.63|13911.63|13911.63|0
1643214300000|2022-01-26 16:25:00|13912.04|13912.04|13912.04|13912.04|13912.04|13912.04|13912.04|13912.04|0
1643214310000|2022-01-26 16:25:10|13912.81|13912.81|13915.46|13915.46|13915.46|13915.46|13912.81|13912.81|0
1643214320000|2022-01-26 16:25:20|13911.53|13911.53|13911.53|13911.53|13913.5|13913.5|13911.53|13911.53|0
1643214340000|2022-01-26 16:25:40|13911|13911|13911|13911|13911|13911|13911|13911|0
1643214350000|2022-01-26 16:25:50|13909.04|13909.04|13909.04|13909.04|13909.73|13909.73|13909.04|13909.04|0
1643214360000|2022-01-26 16:26:00|13908.35|13908.35|13908.35|13908.35|13908.35|13908.35|13908.35|13908.35|0
1643214380000|2022-01-26 16:26:20|13907.53|13907.53|13908.91|13908.91|13908.91|13908.91|13907.53|13907.53|0
1643214400000|2022-01-26 16:26:40|13908.22|13908.22|13909.61|13909.61|13909.61|13909.61|13908.22|13908.22|0
1643214410000|2022-01-26 16:26:50|13910.01|13910.01|13910.01|13910.01|13910.01|13910.01|13910.01|13910.01|0
1643214430000|2022-01-26 16:27:10|13911.98|13911.98|13911.29|13911.29|13911.98|13911.98|13910.59|13910.59|0
1643214440000|2022-01-26 16:27:20|13913.25|13913.25|13913.25|13913.25|13913.25|13913.25|13913.25|13913.25|0
1643214450000|2022-01-26 16:27:30|13911.86|13911.86|13907.94|13907.94|13911.86|13911.86|13907.94|13907.94|0
1643214460000|2022-01-26 16:27:40|13907.25|13907.25|13907.25|13907.25|13907.25|13907.25|13907.25|13907.25|0
1643214480000|2022-01-26 16:28:00|13905.86|13905.86|13905.86|13905.86|13905.86|13905.86|13905.86|13905.86|0
1643214490000|2022-01-26 16:28:10|13913.71|13913.71|13913.71|13913.71|13913.71|13913.71|13913.71|13913.71|0
1643214500000|2022-01-26 16:28:20|13915.68|13915.68|13915.68|13915.68|13915.68|13915.68|13915.68|13915.68|0
1643214510000|2022-01-26 16:28:30|13916.9|13916.9|13918.13|13918.13|13918.54|13918.54|13916.9|13916.9|0
1643214530000|2022-01-26 16:28:50|13918.66|13918.66|13918.13|13918.13|13918.66|13918.66|13918.13|13918.13|0
1643214540000|2022-01-26 16:29:00|13916.16|13916.16|13916.93|13916.93|13916.93|13916.93|13914.97|13914.97|0
1643214550000|2022-01-26 16:29:10|13914.97|13914.97|13921.79|13921.79|13921.79|13921.79|13914.97|13914.97|0
1643214560000|2022-01-26 16:29:20|13920.41|13920.41|13917.02|13917.02|13920.41|13920.41|13916.48|13916.48|0
1643214570000|2022-01-26 16:29:30|13915.05|13915.05|13916.67|13916.67|13919.74|13919.74|13915.05|13915.05|0
1643214580000|2022-01-26 16:29:40|13914.59|13914.59|13910.55|13910.55|13914.59|13914.59|13910.55|13910.55|0
1643214590000|2022-01-26 16:29:50|13909.17|13909.17|13911.6|13911.6|13911.6|13911.6|13905.27|13905.27|0
1643271300000|2022-01-27 08:15:00|13825.98|13825.98|13825.98|13825.98|13825.98|13825.98|13825.98|13825.98|0
1643271310000|2022-01-27 08:15:10|13839.75|13839.75|13844.17|13844.17|13845.37|13845.37|13839.75|13839.75|0
1643271320000|2022-01-27 08:15:20|13842.97|13842.97|13842.97|13842.97|13842.97|13842.97|13842.97|13842.97|0
1643271340000|2022-01-27 08:15:40|13845.05|13845.05|13846.25|13846.25|13846.25|13846.25|13845.05|13845.05|0
1643271350000|2022-01-27 08:15:50|13832.48|13832.48|13830.4|13830.4|13832.48|13832.48|13830.4|13830.4|0
1643271360000|2022-01-27 08:16:00|13833.17|13833.17|13841.04|13841.04|13841.04|13841.04|13833.17|13833.17|0
1643271370000|2022-01-27 08:16:10|13841.46|13841.46|13845.97|13845.97|13845.97|13845.97|13841.46|13841.46|0
1643271380000|2022-01-27 08:16:20|13847.94|13847.94|13847.94|13847.94|13847.94|13847.94|13847.94|13847.94|0
1643271390000|2022-01-27 08:16:30|13842.04|13842.04|13842.04|13842.04|13842.04|13842.04|13842.04|13842.04|0
1643271420000|2022-01-27 08:17:00|13844.01|13844.01|13844.01|13844.01|13844.01|13844.01|13844.01|13844.01|0
1643271430000|2022-01-27 08:17:10|13846.09|13846.09|13846.78|13846.78|13846.78|13846.78|13846.09|13846.09|0
1643271440000|2022-01-27 08:17:20|13851.58|13851.58|13847.98|13847.98|13851.58|13851.58|13847.98|13847.98|0
1643271450000|2022-01-27 08:17:30|13846.78|13846.78|13856.62|13856.62|13856.62|13856.62|13846.78|13846.78|0
1643271470000|2022-01-27 08:17:50|13858.59|13858.59|13858.59|13858.59|13858.59|13858.59|13858.59|13858.59|0
1643271480000|2022-01-27 08:18:00|13861.79|13861.79|13863.76|13863.76|13863.76|13863.76|13861.79|13861.79|0
1643271500000|2022-01-27 08:18:20|13864.29|13864.29|13864.29|13864.29|13864.29|13864.29|13864.29|13864.29|0
1643271520000|2022-01-27 08:18:40|13863.45|13863.45|13863.45|13863.45|13863.45|13863.45|13863.45|13863.45|0
1643271530000|2022-01-27 08:18:50|13866.23|13866.23|13866.23|13866.23|13866.23|13866.23|13866.23|13866.23|0
1643271540000|2022-01-27 08:19:00|13868.2|13868.2|13868.2|13868.2|13868.2|13868.2|13868.2|13868.2|0
1643271550000|2022-01-27 08:19:10|13870.16|13870.16|13870.16|13870.16|13870.16|13870.16|13870.16|13870.16|0
1643271580000|2022-01-27 08:19:40|13868.56|13868.56|13878.4|13878.4|13878.4|13878.4|13868.56|13868.56|0
1643271590000|2022-01-27 08:19:50|13880.36|13880.36|13880.36|13880.36|13880.36|13880.36|13880.36|13880.36|0
1643271600000|2022-01-27 08:20:00|13881.06|13881.06|13881.06|13881.06|13881.06|13881.06|13881.06|13881.06|0
1643271640000|2022-01-27 08:20:40|13879.09|13879.09|13881.06|13881.06|13881.06|13881.06|13879.09|13879.09|0
1643271660000|2022-01-27 08:21:00|13883.83|13883.83|13887.45|13887.45|13887.45|13887.45|13883.14|13883.14|0
1643271670000|2022-01-27 08:21:10|13889.12|13889.12|13889.68|13889.68|13890.38|13890.38|13889.12|13889.12|0
1643271700000|2022-01-27 08:21:40|13887.72|13887.72|13883.29|13883.29|13887.72|13887.72|13883.29|13883.29|0
1643271720000|2022-01-27 08:22:00|13881.33|13881.33|13881.33|13881.33|13881.33|13881.33|13881.33|13881.33|0
1643271730000|2022-01-27 08:22:10|13887.23|13887.23|13893.24|13893.24|13893.24|13893.24|13887.23|13887.23|0
1643271750000|2022-01-27 08:22:30|13891.16|13891.16|13895.83|13895.83|13895.83|13895.83|13891.16|13891.16|0
1643271770000|2022-01-27 08:22:50|13893.87|13893.87|13893.87|13893.87|13893.87|13893.87|13893.87|13893.87|0
1643271780000|2022-01-27 08:23:00|13893.03|13893.03|13893.03|13893.03|13893.03|13893.03|13893.03|13893.03|0
1643271790000|2022-01-27 08:23:10|13885.16|13885.16|13886.55|13886.55|13888.51|13888.51|13885.16|13885.16|0
1643271800000|2022-01-27 08:23:20|13884.14|13884.14|13882.18|13882.18|13884.14|13884.14|13882.18|13882.18|0
1643271810000|2022-01-27 08:23:30|13892.01|13892.01|13884.14|13884.14|13892.01|13892.01|13884.14|13884.14|0
1643271830000|2022-01-27 08:23:50|13884.84|13884.84|13884.84|13884.84|13884.84|13884.84|13884.84|13884.84|0
1643271840000|2022-01-27 08:24:00|13883.45|13883.45|13881.81|13881.81|13883.45|13883.45|13881.81|13881.81|0
1643271860000|2022-01-27 08:24:20|13884.59|13884.59|13885.28|13885.28|13885.28|13885.28|13884.59|13884.59|0
1643271870000|2022-01-27 08:24:30|13891.18|13891.18|13891.18|13891.18|13891.18|13891.18|13891.18|13891.18|0
1643271880000|2022-01-27 08:24:40|13890.65|13890.65|13890.65|13890.65|13892.62|13892.62|13890.65|13890.65|0
1643271900000|2022-01-27 08:25:00|13890.12|13890.12|13890.12|13890.12|13890.12|13890.12|13890.12|13890.12|0
1643271920000|2022-01-27 08:25:20|13888.04|13888.04|13888.04|13888.04|13888.04|13888.04|13888.04|13888.04|0
1643271940000|2022-01-27 08:25:40|13893.94|13893.94|13893.94|13893.94|13893.94|13893.94|13893.94|13893.94|0
1643271950000|2022-01-27 08:25:50|13896.71|13896.71|13896.71|13896.71|13896.71|13896.71|13896.71|13896.71|0
1643271960000|2022-01-27 08:26:00|13897.41|13897.41|13896.71|13896.71|13898.1|13898.1|13896.02|13896.02|0
1643271970000|2022-01-27 08:26:10|13898.1|13898.1|13898.1|13898.1|13898.1|13898.1|13898.1|13898.1|0
1643271980000|2022-01-27 08:26:20|13894.16|13894.16|13894.16|13894.16|13894.16|13894.16|13894.16|13894.16|0
1643271990000|2022-01-27 08:26:30|13892.2|13892.2|13892.2|13892.2|13892.2|13892.2|13892.2|13892.2|0
1643272010000|2022-01-27 08:26:50|13886.3|13886.3|13882.36|13882.36|13886.3|13886.3|13882.36|13882.36|0
1643272020000|2022-01-27 08:27:00|13880.28|13880.28|13883.52|13883.52|13883.52|13883.52|13879.59|13879.59|0
1643272030000|2022-01-27 08:27:10|13879.92|13879.92|13877.46|13877.46|13879.92|13879.92|13877.46|13877.46|0
1643272040000|2022-01-27 08:27:20|13875.5|13875.5|13875.5|13875.5|13875.5|13875.5|13875.5|13875.5|0
1643272050000|2022-01-27 08:27:30|13877.46|13877.46|13877.46|13877.46|13877.46|13877.46|13877.46|13877.46|0
1643272080000|2022-01-27 08:28:00|13876.08|13876.08|13876.08|13876.08|13876.08|13876.08|13876.08|13876.08|0
1643272090000|2022-01-27 08:28:10|13880.88|13880.88|13880.88|13880.88|13880.88|13880.88|13880.88|13880.88|0
1643272130000|2022-01-27 08:28:50|13884.81|13884.81|13884.81|13884.81|13884.81|13884.81|13884.81|13884.81|0
1643272140000|2022-01-27 08:29:00|13888.75|13888.75|13892.29|13892.29|13893.49|13893.49|13888.75|13888.75|0
1643272150000|2022-01-27 08:29:10|13893.68|13893.68|13893.68|13893.68|13893.68|13893.68|13893.68|13893.68|0
1643272170000|2022-01-27 08:29:30|13892.48|13892.48|13884.61|13884.61|13892.48|13892.48|13882.64|13882.64|0
1643272180000|2022-01-27 08:29:40|13880.67|13880.67|13878.7|13878.7|13880.67|13880.67|13878.7|13878.7|0
1643272190000|2022-01-27 08:29:50|13875.93|13875.93|13874.54|13874.54|13876.62|13876.62|13874.54|13874.54|0
1643272230000|2022-01-27 08:30:30|13870.61|13870.61|13878.48|13878.48|13878.48|13878.48|13870.61|13870.61|0
1643272240000|2022-01-27 08:30:40|13866.67|13866.67|13866.67|13866.67|13866.67|13866.67|13866.67|13866.67|0
1643272250000|2022-01-27 08:30:50|13865.47|13865.47|13865.47|13865.47|13865.47|13865.47|13865.47|13865.47|0
1643272260000|2022-01-27 08:31:00|13864.78|13864.78|13864.78|13864.78|13864.78|13864.78|13864.78|13864.78|0
1643272280000|2022-01-27 08:31:20|13864.09|13864.09|13849.57|13849.57|13864.09|13864.09|13845.64|13845.64|0
1643272290000|2022-01-27 08:31:30|13853.51|13853.51|13854.2|13854.2|13854.2|13854.2|13853.51|13853.51|0
1643272320000|2022-01-27 08:32:00|13856.17|13856.17|13856.17|13856.17|13856.17|13856.17|13856.17|13856.17|0
1643272330000|2022-01-27 08:32:10|13853.77|13853.77|13853.77|13853.77|13853.77|13853.77|13853.77|13853.77|0
1643272350000|2022-01-27 08:32:30|13854.97|13854.97|13854.97|13854.97|13854.97|13854.97|13854.97|13854.97|0
1643272380000|2022-01-27 08:33:00|13851.03|13851.03|13851.03|13851.03|13851.03|13851.03|13851.03|13851.03|0
1643272390000|2022-01-27 08:33:10|13853.81|13853.81|13855.07|13855.07|13855.07|13855.07|13853.81|13853.81|0
1643272420000|2022-01-27 08:33:40|13855.88|13855.88|13857.52|13857.52|13857.52|13857.52|13855.88|13855.88|0
1643272430000|2022-01-27 08:33:50|13853.59|13853.59|13849.65|13849.65|13853.59|13853.59|13849.65|13849.65|0
1643272480000|2022-01-27 08:34:40|13853.59|13853.59|13853.59|13853.59|13853.59|13853.59|13853.59|13853.59|0
1643272500000|2022-01-27 08:35:00|13854.84|13854.84|13854.84|13854.84|13854.84|13854.84|13854.84|13854.84|0
1643272510000|2022-01-27 08:35:10|13855.26|13855.26|13855.26|13855.26|13855.26|13855.26|13855.26|13855.26|0
1643272520000|2022-01-27 08:35:20|13856.1|13856.1|13856.1|13856.1|13856.1|13856.1|13856.1|13856.1|0
1643272530000|2022-01-27 08:35:30|13858.18|13858.18|13862.11|13862.11|13862.11|13862.11|13858.18|13858.18|0
1643272540000|2022-01-27 08:35:40|13863.32|13863.32|13860.58|13860.58|13866.48|13866.48|13860.58|13860.58|0
1643272550000|2022-01-27 08:35:50|13862.66|13862.66|13863.36|13863.36|13863.36|13863.36|13862.66|13862.66|0
1643272560000|2022-01-27 08:36:00|13868.49|13868.49|13870.46|13870.46|13870.46|13870.46|13868.49|13868.49|0
1643272600000|2022-01-27 08:36:40|13871.28|13871.28|13870.46|13870.46|13871.28|13871.28|13870.46|13870.46|0
1643272620000|2022-01-27 08:37:00|13869.26|13869.26|13869.26|13869.26|13869.26|13869.26|13869.26|13869.26|0
1643272630000|2022-01-27 08:37:10|13863.36|13863.36|13865.32|13865.32|13865.32|13865.32|13863.36|13863.36|0
1643272640000|2022-01-27 08:37:20|13864.51|13864.51|13863.69|13863.69|13864.51|13864.51|13863.69|13863.69|0
1643272690000|2022-01-27 08:38:10|13864.38|13864.38|13864.38|13864.38|13864.38|13864.38|13864.38|13864.38|0
1643272700000|2022-01-27 08:38:20|13862.78|13862.78|13862.61|13862.61|13864.74|13864.74|13860.81|13860.81|0
1643272710000|2022-01-27 08:38:30|13861.91|13861.91|13861.91|13861.91|13861.91|13861.91|13861.91|13861.91|0
1643272720000|2022-01-27 08:38:40|13867.82|13867.82|13867.82|13867.82|13867.82|13867.82|13867.82|13867.82|0
1643272780000|2022-01-27 08:39:40|13866.56|13866.56|13866.56|13866.56|13866.56|13866.56|13866.56|13866.56|0
1643272790000|2022-01-27 08:39:50|13865.87|13865.87|13859.55|13859.55|13865.87|13865.87|13859.55|13859.55|0
1643272800000|2022-01-27 08:40:00|13863.48|13863.48|13863.07|13863.07|13863.48|13863.48|13863.07|13863.07|0
1643272810000|2022-01-27 08:40:10|13860.67|13860.67|13856.57|13856.57|13860.67|13860.67|13856.57|13856.57|0
1643272830000|2022-01-27 08:40:30|13860.5|13860.5|13860.5|13860.5|13860.5|13860.5|13860.5|13860.5|0
1643272860000|2022-01-27 08:41:00|13856.57|13856.57|13856.57|13856.57|13856.57|13856.57|13856.57|13856.57|0
1643272880000|2022-01-27 08:41:20|13857.77|13857.77|13857.77|13857.77|13857.77|13857.77|13857.77|13857.77|0
1643272890000|2022-01-27 08:41:30|13859.15|13859.15|13862.91|13862.91|13862.91|13862.91|13859.15|13859.15|0
1643272940000|2022-01-27 08:42:20|13870.78|13870.78|13868.81|13868.81|13870.78|13870.78|13868.81|13868.81|0
1643272960000|2022-01-27 08:42:40|13872.28|13872.28|13872.28|13872.28|13872.28|13872.28|13872.28|13872.28|0
1643273000000|2022-01-27 08:43:20|13874.25|13874.25|13874.25|13874.25|13874.25|13874.25|13874.25|13874.25|0
1643273020000|2022-01-27 08:43:40|13880.15|13880.15|13880.15|13880.15|13880.15|13880.15|13880.15|13880.15|0
1643273030000|2022-01-27 08:43:50|13881.35|13881.35|13882.55|13882.55|13882.55|13882.55|13881.35|13881.35|0
1643273070000|2022-01-27 08:44:30|13886.48|13886.48|13882.55|13882.55|13886.48|13886.48|13882.55|13882.55|0
1643273080000|2022-01-27 08:44:40|13880.58|13880.58|13872.71|13872.71|13880.58|13880.58|13870.75|13870.75|0
1643273090000|2022-01-27 08:44:50|13868.78|13868.78|13872.71|13872.71|13872.71|13872.71|13868.78|13868.78|0
1643273110000|2022-01-27 08:45:10|13870.75|13870.75|13870.75|13870.75|13870.75|13870.75|13870.75|13870.75|0
1643273120000|2022-01-27 08:45:20|13872.38|13872.38|13868.45|13868.45|13872.38|13872.38|13868.45|13868.45|0
1643273130000|2022-01-27 08:45:30|13864.51|13864.51|13864.51|13864.51|13864.51|13864.51|13862.55|13862.55|0
1643273170000|2022-01-27 08:46:10|13865.71|13865.71|13866.92|13866.92|13866.92|13866.92|13863.31|13863.31|0
1643273180000|2022-01-27 08:46:20|13865.71|13865.71|13865.71|13865.71|13865.71|13865.71|13865.71|13865.71|0
1643273220000|2022-01-27 08:47:00|13865.02|13865.02|13859.87|13859.87|13865.71|13865.71|13849.16|13849.16|0
1643273230000|2022-01-27 08:47:10|13857.91|13857.91|13857.91|13857.91|13857.91|13857.91|13857.91|13857.91|0
1643273240000|2022-01-27 08:47:20|13861.84|13861.84|13861.84|13861.84|13861.84|13861.84|13861.84|13861.84|0
1643273260000|2022-01-27 08:47:40|13862.68|13862.68|13863.1|13863.1|13863.1|13863.1|13862.68|13862.68|0
1643273270000|2022-01-27 08:47:50|13863.52|13863.52|13863.52|13863.52|13863.52|13863.52|13863.52|13863.52|0
1643273280000|2022-01-27 08:48:00|13864.72|13864.72|13870.43|13870.43|13870.43|13870.43|13863.52|13863.52|0
1643273310000|2022-01-27 08:48:30|13866.5|13866.5|13866.5|13866.5|13866.5|13866.5|13866.5|13866.5|0
1643273320000|2022-01-27 08:48:40|13872.4|13872.4|13872.4|13872.4|13872.4|13872.4|13872.4|13872.4|0
1643273330000|2022-01-27 08:48:50|13876.33|13876.33|13878.3|13878.3|13878.3|13878.3|13876.33|13876.33|0
1643273350000|2022-01-27 08:49:10|13874.37|13874.37|13874.37|13874.37|13874.37|13874.37|13874.37|13874.37|0
1643273370000|2022-01-27 08:49:30|13873.67|13873.67|13873.67|13873.67|13873.67|13873.67|13873.67|13873.67|0
1643273390000|2022-01-27 08:49:50|13881.54|13881.54|13883.51|13883.51|13883.51|13883.51|13881.54|13881.54|0
1643273400000|2022-01-27 08:50:00|13883.1|13883.1|13883.1|13883.1|13883.1|13883.1|13883.1|13883.1|0
1643273410000|2022-01-27 08:50:10|13885.07|13885.07|13885.07|13885.07|13885.07|13885.07|13885.07|13885.07|0
1643273420000|2022-01-27 08:50:20|13894.9|13894.9|13892.94|13892.94|13894.9|13894.9|13892.94|13892.94|0
1643273430000|2022-01-27 08:50:30|13894.9|13894.9|13894.9|13894.9|13894.9|13894.9|13894.9|13894.9|0
1643273440000|2022-01-27 08:50:40|13894.09|13894.09|13894.5|13894.5|13894.5|13894.5|13894.09|13894.09|0
1643273470000|2022-01-27 08:51:10|13893.29|13893.29|13895.38|13895.38|13895.38|13895.38|13893.29|13893.29|0
1643273480000|2022-01-27 08:51:20|13895.79|13895.79|13895.79|13895.79|13895.79|13895.79|13895.79|13895.79|0
1643273490000|2022-01-27 08:51:30|13897.02|13897.02|13897.02|13897.02|13897.02|13897.02|13897.02|13897.02|0
1643273510000|2022-01-27 08:51:50|13902.92|13902.92|13904.89|13904.89|13904.89|13904.89|13902.92|13902.92|0
1643273540000|2022-01-27 08:52:20|13900.96|13900.96|13900.96|13900.96|13900.96|13900.96|13900.96|13900.96|0
1643273550000|2022-01-27 08:52:30|13902.92|13902.92|13897.02|13897.02|13902.92|13902.92|13897.02|13897.02|0
1643273560000|2022-01-27 08:52:40|13895.05|13895.05|13902.92|13902.92|13902.92|13902.92|13895.05|13895.05|0
1643273570000|2022-01-27 08:52:50|13898.99|13898.99|13900.96|13900.96|13900.96|13900.96|13897.02|13897.02|0
1643273580000|2022-01-27 08:53:00|13898.99|13898.99|13900.76|13900.76|13903.8|13903.8|13898.99|13898.99|0
1643273590000|2022-01-27 08:53:10|13901.96|13901.96|13901.96|13901.96|13901.96|13901.96|13901.96|13901.96|0
1643273610000|2022-01-27 08:53:30|13903.16|13903.16|13903.7|13903.7|13903.7|13903.7|13903.16|13903.16|0
1643273630000|2022-01-27 08:53:50|13891.89|13891.89|13891.89|13891.89|13891.89|13891.89|13891.89|13891.89|0
1643273640000|2022-01-27 08:54:00|13893.86|13893.86|13893.86|13893.86|13893.86|13893.86|13893.86|13893.86|0
1643273670000|2022-01-27 08:54:30|13889.93|13889.93|13889.93|13889.93|13889.93|13889.93|13889.93|13889.93|0
1643273680000|2022-01-27 08:54:40|13884.02|13884.02|13884.02|13884.02|13884.02|13884.02|13884.02|13884.02|0
1643273690000|2022-01-27 08:54:50|13887.96|13887.96|13886.57|13886.57|13887.96|13887.96|13886.57|13886.57|0
1643273700000|2022-01-27 08:55:00|13888.54|13888.54|13892.47|13892.47|13892.47|13892.47|13888.54|13888.54|0
1643273710000|2022-01-27 08:55:10|13893.29|13893.29|13891.32|13891.32|13893.29|13893.29|13891.32|13891.32|0
1643273740000|2022-01-27 08:55:40|13883.46|13883.46|13879.52|13879.52|13883.46|13883.46|13879.52|13879.52|0
1643273760000|2022-01-27 08:56:00|13878.32|13878.32|13878.32|13878.32|13878.32|13878.32|13878.32|13878.32|0
1643273790000|2022-01-27 08:56:30|13874.39|13874.39|13874.39|13874.39|13874.39|13874.39|13874.39|13874.39|0
1643273800000|2022-01-27 08:56:40|13870.45|13870.45|13870.45|13870.45|13870.45|13870.45|13870.45|13870.45|0
1643273810000|2022-01-27 08:56:50|13874.39|13874.39|13874.39|13874.39|13874.39|13874.39|13874.39|13874.39|0
1643273820000|2022-01-27 08:57:00|13873|13873|13873.81|13873.81|13875.77|13875.77|13873|13873|0
1643273830000|2022-01-27 08:57:10|13879.71|13879.71|13879.71|13879.71|13879.71|13879.71|13879.71|13879.71|0
1643273900000|2022-01-27 08:58:20|13881.1|13881.1|13883.06|13883.06|13883.06|13883.06|13881.1|13881.1|0
1643273930000|2022-01-27 08:58:50|13879.13|13879.13|13879.13|13879.13|13879.13|13879.13|13879.13|13879.13|0
1643273980000|2022-01-27 08:59:40|13877.05|13877.05|13877.05|13877.05|13877.05|13877.05|13877.05|13877.05|0
1643273990000|2022-01-27 08:59:50|13873.11|13873.11|13873.11|13873.11|13873.11|13873.11|13873.11|13873.11|0
1643274000000|2022-01-27 09:00:00|13872.69|13872.69|13873.11|13873.11|13873.11|13873.11|13872.69|13872.69|0
1643274020000|2022-01-27 09:00:20|13871.15|13871.15|13871.15|13871.15|13871.15|13871.15|13871.15|13871.15|0
1643274040000|2022-01-27 09:00:40|13861.31|13861.31|13861.56|13861.56|13861.56|13861.56|13857.95|13857.95|0
1643274050000|2022-01-27 09:00:50|13863.52|13863.52|13863.1|13863.1|13863.52|13863.52|13863.1|13863.1|0
1643274060000|2022-01-27 09:01:00|13867.04|13867.04|13867.04|13867.04|13867.04|13867.04|13867.04|13867.04|0
1643274070000|2022-01-27 09:01:10|13863.1|13863.1|13863.1|13863.1|13863.1|13863.1|13863.1|13863.1|0
1643274080000|2022-01-27 09:01:20|13872.94|13872.94|13872.94|13872.94|13872.94|13872.94|13872.94|13872.94|0
1643274120000|2022-01-27 09:02:00|13874.17|13874.17|13866.3|13866.3|13874.17|13874.17|13862.36|13862.36|0
1643274150000|2022-01-27 09:02:30|13872.2|13872.2|13872.2|13872.2|13872.2|13872.2|13872.2|13872.2|0
1643274200000|2022-01-27 09:03:20|13868.27|13868.27|13868.27|13868.27|13868.27|13868.27|13868.27|13868.27|0
1643274210000|2022-01-27 09:03:30|13870.93|13870.93|13870.93|13870.93|13870.93|13870.93|13870.93|13870.93|0
1643274240000|2022-01-27 09:04:00|13872.89|13872.89|13872.89|13872.89|13872.89|13872.89|13872.89|13872.89|0
1643274260000|2022-01-27 09:04:20|13874.86|13874.86|13874.86|13874.86|13874.86|13874.86|13874.86|13874.86|0
1643274270000|2022-01-27 09:04:30|13870.93|13870.93|13866.99|13866.99|13870.93|13870.93|13866.99|13866.99|0
1643274280000|2022-01-27 09:04:40|13863.06|13863.06|13869.07|13869.07|13869.07|13869.07|13863.06|13863.06|0
1643274290000|2022-01-27 09:04:50|13867.69|13867.69|13867.69|13867.69|13867.69|13867.69|13867.69|13867.69|0
1643274300000|2022-01-27 09:05:00|13871.62|13871.62|13871.62|13871.62|13871.62|13871.62|13871.62|13871.62|0
1643274310000|2022-01-27 09:05:10|13869.65|13869.65|13869.65|13869.65|13869.65|13869.65|13869.65|13869.65|0
1643274350000|2022-01-27 09:05:50|13867.69|13867.69|13871.62|13871.62|13871.62|13871.62|13867.69|13867.69|0
1643274360000|2022-01-27 09:06:00|13872.46|13872.46|13874.43|13874.43|13874.43|13874.43|13872.46|13872.46|0
1643274370000|2022-01-27 09:06:10|13868.52|13868.52|13868.52|13868.52|13868.52|13868.52|13868.52|13868.52|0
1643274380000|2022-01-27 09:06:20|13866.12|13866.12|13865.29|13865.29|13866.12|13866.12|13865.29|13865.29|0
1643274400000|2022-01-27 09:06:40|13865.98|13865.98|13865.98|13865.98|13865.98|13865.98|13865.98|13865.98|0
1643274410000|2022-01-27 09:06:50|13865.56|13865.56|13865.56|13865.56|13865.56|13865.56|13865.56|13865.56|0
1643274420000|2022-01-27 09:07:00|13871.46|13871.46|13871.46|13871.46|13871.46|13871.46|13871.46|13871.46|0
1643274440000|2022-01-27 09:07:20|13870.07|13870.07|13870.07|13870.07|13870.07|13870.07|13870.07|13870.07|0
1643274480000|2022-01-27 09:08:00|13868.11|13868.11|13868.11|13868.11|13868.11|13868.11|13868.11|13868.11|0
1643274490000|2022-01-27 09:08:10|13866.14|13866.14|13862.21|13862.21|13866.14|13866.14|13862.21|13862.21|0
1643274500000|2022-01-27 09:08:20|13865.67|13865.67|13865.67|13865.67|13865.67|13865.67|13865.67|13865.67|0
1643274510000|2022-01-27 09:08:30|13864.29|13864.29|13860.93|13860.93|13864.29|13864.29|13860.93|13860.93|0
1643274520000|2022-01-27 09:08:40|13860.24|13860.24|13852.37|13852.37|13860.24|13860.24|13846.47|13846.47|0
1643274540000|2022-01-27 09:09:00|13858.27|13858.27|13864.17|13864.17|13864.17|13864.17|13858.27|13858.27|0
1643274560000|2022-01-27 09:09:20|13860.43|13860.43|13866.68|13866.68|13866.68|13866.68|13860.43|13860.43|0
1643274610000|2022-01-27 09:10:10|13864.71|13864.71|13864.71|13864.71|13864.71|13864.71|13864.71|13864.71|0
1643274620000|2022-01-27 09:10:20|13856.84|13856.84|13856.84|13856.84|13858.1|13858.1|13856.84|13856.84|0
1643274640000|2022-01-27 09:10:40|13854.76|13854.76|13854.76|13854.76|13854.76|13854.76|13854.76|13854.76|0
1643274690000|2022-01-27 09:11:30|13846.89|13846.89|13846.89|13846.89|13846.89|13846.89|13846.89|13846.89|0
1643274700000|2022-01-27 09:11:40|13842.96|13842.96|13842.96|13842.96|13842.96|13842.96|13842.96|13842.96|0
1643274710000|2022-01-27 09:11:50|13844.92|13844.92|13846.89|13846.89|13846.89|13846.89|13844.92|13844.92|0
1643274740000|2022-01-27 09:12:20|13848.86|13848.86|13848.16|13848.16|13848.86|13848.86|13848.16|13848.16|0
1643274750000|2022-01-27 09:12:30|13844.23|13844.23|13844.23|13844.23|13844.23|13844.23|13844.23|13844.23|0
1643274760000|2022-01-27 09:12:40|13845.46|13845.46|13845.46|13845.46|13845.46|13845.46|13845.46|13845.46|0
1643274800000|2022-01-27 09:13:20|13853.33|13853.33|13855.29|13855.29|13855.29|13855.29|13853.33|13853.33|0
1643274850000|2022-01-27 09:14:10|13851.36|13851.36|13853.33|13853.33|13853.33|13853.33|13851.36|13851.36|0
1643274860000|2022-01-27 09:14:20|13852.49|13852.49|13852.49|13852.49|13852.49|13852.49|13852.49|13852.49|0
1643274890000|2022-01-27 09:14:50|13853.69|13853.69|13852.49|13852.49|13853.69|13853.69|13852.49|13852.49|0
1643274900000|2022-01-27 09:15:00|13851.67|13851.67|13863.47|13863.47|13863.47|13863.47|13851.26|13851.26|0
1643274910000|2022-01-27 09:15:10|13857.57|13857.57|13857.57|13857.57|13857.57|13857.57|13857.57|13857.57|0
1643274960000|2022-01-27 09:16:00|13855.49|13855.49|13855.49|13855.49|13855.49|13855.49|13855.49|13855.49|0
1643275000000|2022-01-27 09:16:40|13854.1|13854.1|13854.1|13854.1|13854.1|13854.1|13854.1|13854.1|0
1643275020000|2022-01-27 09:17:00|13854.8|13854.8|13854.8|13854.8|13854.8|13854.8|13854.8|13854.8|0
1643275030000|2022-01-27 09:17:10|13854.39|13854.39|13854.39|13854.39|13854.39|13854.39|13854.39|13854.39|0
1643275070000|2022-01-27 09:17:50|13858.32|13858.32|13858.32|13858.32|13858.32|13858.32|13858.32|13858.32|0
1643275110000|2022-01-27 09:18:30|13859.71|13859.71|13859.71|13859.71|13860.4|13860.4|13859.71|13859.71|0
1643275140000|2022-01-27 09:19:00|13860.91|13860.91|13862.11|13862.11|13862.11|13862.11|13860.91|13860.91|0
1643275150000|2022-01-27 09:19:10|13854.24|13854.24|13848.34|13848.34|13854.24|13854.24|13848.34|13848.34|0
1643275180000|2022-01-27 09:19:40|13838.5|13838.5|13836.54|13836.54|13838.5|13838.5|13836.54|13836.54|0
1643275200000|2022-01-27 09:20:00|13838.5|13838.5|13838.34|13838.34|13838.5|13838.5|13836.54|13836.54|0
1643275260000|2022-01-27 09:21:00|13842.28|13842.28|13836.37|13836.37|13842.28|13842.28|13836.37|13836.37|0
1643275320000|2022-01-27 09:22:00|13834.41|13834.41|13834.41|13834.41|13834.41|13834.41|13834.41|13834.41|0
1643275340000|2022-01-27 09:22:20|13846.21|13846.21|13846.21|13846.21|13846.21|13846.21|13846.21|13846.21|0
1643275350000|2022-01-27 09:22:30|13844.24|13844.24|13844.24|13844.24|13844.24|13844.24|13844.24|13844.24|0
1643275400000|2022-01-27 09:23:20|13846.21|13846.21|13844.24|13844.24|13846.21|13846.21|13844.24|13844.24|0
1643275410000|2022-01-27 09:23:30|13844.78|13844.78|13844.78|13844.78|13844.78|13844.78|13844.78|13844.78|0
1643275420000|2022-01-27 09:23:40|13848.71|13848.71|13848.71|13848.71|13848.71|13848.71|13848.71|13848.71|0
1643275430000|2022-01-27 09:23:50|13852.65|13852.65|13852.07|13852.07|13852.65|13852.65|13850.68|13850.68|0
1643275460000|2022-01-27 09:24:20|13853.14|13853.14|13853.67|13853.67|13853.67|13853.67|13853.14|13853.14|0
1643275480000|2022-01-27 09:24:40|13861.54|13861.54|13860.77|13860.77|13861.97|13861.97|13859.57|13859.57|0
1643275490000|2022-01-27 09:24:50|13861.47|13861.47|13860.27|13860.27|13861.47|13861.47|13860.27|13860.27|0
1643275500000|2022-01-27 09:25:00|13858.3|13858.3|13858.3|13858.3|13858.3|13858.3|13858.3|13858.3|0
1643275510000|2022-01-27 09:25:10|13856.33|13856.33|13856.33|13856.33|13856.33|13856.33|13856.33|13856.33|0
1643275520000|2022-01-27 09:25:20|13852.4|13852.4|13852.4|13852.4|13852.4|13852.4|13852.4|13852.4|0
1643275550000|2022-01-27 09:25:50|13851.2|13851.2|13850|13850|13851.2|13851.2|13850|13850|0
1643275560000|2022-01-27 09:26:00|13848.61|13848.61|13850|13850|13850|13850|13848.61|13848.61|0
1643275580000|2022-01-27 09:26:20|13863.77|13863.77|13863.77|13863.77|13863.77|13863.77|13863.77|13863.77|0
1643275600000|2022-01-27 09:26:40|13865.73|13865.73|13865.73|13865.73|13865.73|13865.73|13865.73|13865.73|0
1643275620000|2022-01-27 09:27:00|13868.13|13868.13|13868.13|13868.13|13868.13|13868.13|13868.13|13868.13|0
1643275700000|2022-01-27 09:28:20|13870.1|13870.1|13870.1|13870.1|13870.1|13870.1|13868.13|13868.13|0
1643275710000|2022-01-27 09:28:30|13866.17|13866.17|13866.17|13866.17|13866.17|13866.17|13866.17|13866.17|0
1643275720000|2022-01-27 09:28:40|13868.94|13868.94|13874.57|13874.57|13874.57|13874.57|13868.94|13868.94|0
1643275760000|2022-01-27 09:29:20|13875.78|13875.78|13875.78|13875.78|13875.78|13875.78|13875.78|13875.78|0
1643275770000|2022-01-27 09:29:30|13873.81|13873.81|13873.81|13873.81|13873.81|13873.81|13873.81|13873.81|0
1643275810000|2022-01-27 09:30:10|13875.89|13875.89|13873.92|13873.92|13875.89|13875.89|13869.99|13869.99|0
1643275820000|2022-01-27 09:30:20|13871.95|13871.95|13871.95|13871.95|13871.95|13871.95|13871.95|13871.95|0
1643275870000|2022-01-27 09:31:10|13873.92|13873.92|13873.92|13873.92|13873.92|13873.92|13873.92|13873.92|0
1643275880000|2022-01-27 09:31:20|13872.25|13872.25|13872.25|13872.25|13872.25|13872.25|13872.25|13872.25|0
1643275890000|2022-01-27 09:31:30|13870.28|13870.28|13870.28|13870.28|13870.28|13870.28|13870.28|13870.28|0
1643275900000|2022-01-27 09:31:40|13869.59|13869.59|13869.59|13869.59|13869.59|13869.59|13869.59|13869.59|0
1643275920000|2022-01-27 09:32:00|13867.18|13867.18|13867.18|13867.18|13867.18|13867.18|13867.18|13867.18|0
1643276020000|2022-01-27 09:33:40|13869.27|13869.27|13869.27|13869.27|13869.27|13869.27|13869.27|13869.27|0
1643276060000|2022-01-27 09:34:20|13875.17|13875.17|13879.1|13879.1|13879.1|13879.1|13875.17|13875.17|0
1643276080000|2022-01-27 09:34:40|13877.02|13877.02|13877.02|13877.02|13879.1|13879.1|13877.02|13877.02|0
1643276090000|2022-01-27 09:34:50|13876.33|13876.33|13876.33|13876.33|13876.33|13876.33|13876.33|13876.33|0
1643276120000|2022-01-27 09:35:20|13877.02|13877.02|13877.02|13877.02|13877.02|13877.02|13877.02|13877.02|0
1643276130000|2022-01-27 09:35:30|13871.12|13871.12|13871.12|13871.12|13871.12|13871.12|13871.12|13871.12|0
1643276160000|2022-01-27 09:36:00|13872.32|13872.32|13872.32|13872.32|13872.32|13872.32|13872.32|13872.32|0
1643276170000|2022-01-27 09:36:10|13876.25|13876.25|13875|13875|13876.25|13876.25|13875|13875|0
1643276200000|2022-01-27 09:36:40|13873.61|13873.61|13875|13875|13875|13875|13873.61|13873.61|0
1643276210000|2022-01-27 09:36:50|13874.3|13874.3|13872.7|13872.7|13874.3|13874.3|13872.7|13872.7|0
1643276270000|2022-01-27 09:37:50|13873.39|13873.39|13873.39|13873.39|13873.39|13873.39|13873.39|13873.39|0
1643276330000|2022-01-27 09:38:50|13872.01|13872.01|13872.01|13872.01|13872.01|13872.01|13872.01|13872.01|0
1643276350000|2022-01-27 09:39:10|13868.07|13868.07|13868.07|13868.07|13868.07|13868.07|13868.07|13868.07|0
1643276370000|2022-01-27 09:39:30|13866.11|13866.11|13866.11|13866.11|13866.11|13866.11|13866.11|13866.11|0
1643276390000|2022-01-27 09:39:50|13865.41|13865.41|13861.94|13861.94|13865.41|13865.41|13861.94|13861.94|0
1643276400000|2022-01-27 09:40:00|13858.48|13858.48|13858.48|13858.48|13858.48|13858.48|13858.48|13858.48|0
1643276410000|2022-01-27 09:40:10|13856.07|13856.07|13836.29|13836.29|13856.07|13856.07|13836.29|13836.29|0
1643276440000|2022-01-27 09:40:40|13837.36|13837.36|13837.36|13837.36|13837.36|13837.36|13837.36|13837.36|0
1643276450000|2022-01-27 09:40:50|13841.29|13841.29|13841.29|13841.29|13841.29|13841.29|13841.29|13841.29|0
1643276480000|2022-01-27 09:41:20|13842.68|13842.68|13843.21|13843.21|13843.21|13843.21|13842.68|13842.68|0
1643276500000|2022-01-27 09:41:40|13841.83|13841.83|13841.83|13841.83|13841.83|13841.83|13841.83|13841.83|0
1643276510000|2022-01-27 09:41:50|13837.89|13837.89|13837.89|13837.89|13837.89|13837.89|13837.89|13837.89|0
1643276520000|2022-01-27 09:42:00|13841.83|13841.83|13843.79|13843.79|13843.79|13843.79|13841.83|13841.83|0
1643276530000|2022-01-27 09:42:10|13845.87|13845.87|13844.6|13844.6|13846.57|13846.57|13844.6|13844.6|0
1643276550000|2022-01-27 09:42:30|13845.42|13845.42|13845.42|13845.42|13845.42|13845.42|13845.42|13845.42|0
1643276570000|2022-01-27 09:42:50|13846.11|13846.11|13846.11|13846.11|13846.11|13846.11|13846.11|13846.11|0
1643276600000|2022-01-27 09:43:20|13846.53|13846.53|13848.61|13848.61|13848.61|13848.61|13846.53|13846.53|0
1643276610000|2022-01-27 09:43:30|13849.03|13849.03|13849.03|13849.03|13849.03|13849.03|13849.03|13849.03|0
1643276660000|2022-01-27 09:44:20|13856.9|13856.9|13857.59|13857.59|13857.59|13857.59|13856.9|13856.9|0
1643276670000|2022-01-27 09:44:30|13858.01|13858.01|13858.01|13858.01|13858.01|13858.01|13858.01|13858.01|0
1643276700000|2022-01-27 09:45:00|13854.08|13854.08|13854.08|13854.08|13854.08|13854.08|13854.08|13854.08|0
1643276730000|2022-01-27 09:45:30|13852.11|13852.11|13852.11|13852.11|13852.11|13852.11|13852.11|13852.11|0
1643276760000|2022-01-27 09:46:00|13854.08|13854.08|13854.08|13854.08|13854.08|13854.08|13854.08|13854.08|0
1643276780000|2022-01-27 09:46:20|13852.11|13852.11|13852.11|13852.11|13852.11|13852.11|13852.11|13852.11|0
1643276800000|2022-01-27 09:46:40|13852.8|13852.8|13852.8|13852.8|13852.8|13852.8|13852.8|13852.8|0
1643276810000|2022-01-27 09:46:50|13854.41|13854.41|13854.41|13854.41|13854.41|13854.41|13854.41|13854.41|0
1643276870000|2022-01-27 09:47:50|13855.22|13855.22|13855.22|13855.22|13855.22|13855.22|13855.22|13855.22|0
1643276910000|2022-01-27 09:48:30|13854.53|13854.53|13858.47|13858.47|13858.47|13858.47|13854.53|13854.53|0
1643276930000|2022-01-27 09:48:50|13856.5|13856.5|13856.5|13856.5|13856.5|13856.5|13856.5|13856.5|0
1643276940000|2022-01-27 09:49:00|13857.7|13857.7|13857.7|13857.7|13857.7|13857.7|13857.7|13857.7|0
1643276950000|2022-01-27 09:49:10|13859.78|13859.78|13860.6|13860.6|13860.6|13860.6|13859.78|13859.78|0
1643276960000|2022-01-27 09:49:20|13862.68|13862.68|13868|13868|13868|13868|13862.68|13862.68|0
1643276970000|2022-01-27 09:49:30|13866.03|13866.03|13866.03|13866.03|13866.03|13866.03|13866.03|13866.03|0
1643277010000|2022-01-27 09:50:10|13862.1|13862.1|13864.07|13864.07|13864.07|13864.07|13862.1|13862.1|0
1643277070000|2022-01-27 09:51:10|13868|13868|13868|13868|13868|13868|13868|13868|0
1643277110000|2022-01-27 09:51:50|13864.07|13864.07|13864.07|13864.07|13864.07|13864.07|13864.07|13864.07|0
1643277170000|2022-01-27 09:52:50|13867.53|13867.53|13871.47|13871.47|13871.47|13871.47|13867.53|13867.53|0
1643277180000|2022-01-27 09:53:00|13871.89|13871.89|13872.31|13872.31|13872.31|13872.31|13871.89|13871.89|0
1643277240000|2022-01-27 09:54:00|13874.27|13874.27|13878.4|13878.4|13878.4|13878.4|13874.27|13874.27|0
1643277250000|2022-01-27 09:54:10|13880|13880|13880|13880|13880|13880|13880|13880|0
1643277260000|2022-01-27 09:54:20|13882.41|13882.41|13883.1|13883.1|13883.1|13883.1|13882.41|13882.41|0
1643277270000|2022-01-27 09:54:30|13882.41|13882.41|13882.41|13882.41|13882.41|13882.41|13882.41|13882.41|0
1643277310000|2022-01-27 09:55:10|13884.37|13884.37|13886.34|13886.34|13886.34|13886.34|13884.37|13884.37|0
1643277370000|2022-01-27 09:56:10|13884.37|13884.37|13888.31|13888.31|13888.31|13888.31|13884.37|13884.37|0
1643277380000|2022-01-27 09:56:20|13890.27|13890.27|13892.24|13892.24|13892.24|13892.24|13890.27|13890.27|0
1643277410000|2022-01-27 09:56:50|13890.27|13890.27|13890.27|13890.27|13890.27|13890.27|13890.27|13890.27|0
1643277420000|2022-01-27 09:57:00|13892.24|13892.24|13892.24|13892.24|13892.24|13892.24|13892.24|13892.24|0
1643277480000|2022-01-27 09:58:00|13898.14|13898.14|13896.18|13896.18|13900.11|13900.11|13896.18|13896.18|0
1643277530000|2022-01-27 09:58:50|13898.95|13898.95|13898.95|13898.95|13898.95|13898.95|13898.95|13898.95|0
1643277560000|2022-01-27 09:59:20|13896.98|13896.98|13896.98|13896.98|13896.98|13896.98|13896.98|13896.98|0
1643277570000|2022-01-27 09:59:30|13893.05|13893.05|13893.05|13893.05|13893.05|13893.05|13893.05|13893.05|0
1643277600000|2022-01-27 10:00:00|13891.66|13891.66|13891.08|13891.08|13893.05|13893.05|13891.08|13891.08|0
1643277620000|2022-01-27 10:00:20|13890.55|13890.55|13887.77|13887.77|13890.55|13890.55|13887.77|13887.77|0
1643277650000|2022-01-27 10:00:50|13889.16|13889.16|13889.16|13889.16|13889.16|13889.16|13889.16|13889.16|0
1643277660000|2022-01-27 10:01:00|13887.9|13887.9|13886.66|13886.66|13887.9|13887.9|13886.66|13886.66|0
1643277690000|2022-01-27 10:01:30|13887.08|13887.08|13887.08|13887.08|13887.08|13887.08|13887.08|13887.08|0
1643277710000|2022-01-27 10:01:50|13887.49|13887.49|13888.33|13888.33|13888.33|13888.33|13887.49|13887.49|0
1643277720000|2022-01-27 10:02:00|13888.75|13888.75|13888.75|13888.75|13888.75|13888.75|13888.75|13888.75|0
1643277780000|2022-01-27 10:03:00|13886.78|13886.78|13886.8|13886.8|13888.75|13888.75|13886.78|13886.78|0
1643277790000|2022-01-27 10:03:10|13888.77|13888.77|13888.35|13888.35|13888.77|13888.77|13888.35|13888.35|0
1643277810000|2022-01-27 10:03:30|13888.77|13888.77|13888.77|13888.77|13888.77|13888.77|13888.77|13888.77|0
1643277850000|2022-01-27 10:04:10|13889.84|13889.84|13889.84|13889.84|13889.84|13889.84|13889.84|13889.84|0
1643277960000|2022-01-27 10:06:00|13891.8|13891.8|13891.8|13891.8|13891.8|13891.8|13891.8|13891.8|0
1643277990000|2022-01-27 10:06:30|13892.5|13892.5|13892.5|13892.5|13892.5|13892.5|13892.5|13892.5|0
1643278000000|2022-01-27 10:06:40|13890.53|13890.53|13892.5|13892.5|13892.5|13892.5|13890.53|13890.53|0
1643278010000|2022-01-27 10:06:50|13895.97|13895.97|13895.97|13895.97|13895.97|13895.97|13895.97|13895.97|0
1643278060000|2022-01-27 10:07:40|13896.66|13896.66|13896.66|13896.66|13896.66|13896.66|13896.66|13896.66|0
1643278070000|2022-01-27 10:07:50|13895.97|13895.97|13895.97|13895.97|13895.97|13895.97|13895.97|13895.97|0
1643278080000|2022-01-27 10:08:00|13899.9|13899.9|13901.87|13901.87|13901.87|13901.87|13899.9|13899.9|0
1643278100000|2022-01-27 10:08:20|13902.71|13902.71|13902.71|13902.71|13902.71|13902.71|13902.71|13902.71|0
1643278120000|2022-01-27 10:08:40|13898.77|13898.77|13898.08|13898.08|13898.77|13898.77|13898.08|13898.08|0
1643278140000|2022-01-27 10:09:00|13903.98|13903.98|13909.88|13909.88|13909.88|13909.88|13903.98|13903.98|0
1643278200000|2022-01-27 10:10:00|13911.96|13911.96|13913.88|13913.88|13913.88|13913.88|13911.96|13911.96|0
1643278210000|2022-01-27 10:10:10|13913.46|13913.46|13912.63|13912.63|13913.46|13913.46|13912.63|13912.63|0
1643278260000|2022-01-27 10:11:00|13908.69|13908.69|13908.69|13908.69|13908.69|13908.69|13908.69|13908.69|0
1643278280000|2022-01-27 10:11:20|13907.3|13907.3|13907.3|13907.3|13907.3|13907.3|13907.3|13907.3|0
1643278320000|2022-01-27 10:12:00|13906.61|13906.61|13905.38|13905.38|13906.61|13906.61|13905.38|13905.38|0
1643278340000|2022-01-27 10:12:20|13904.69|13904.69|13904.69|13904.69|13904.69|13904.69|13904.69|13904.69|0
1643278350000|2022-01-27 10:12:30|13904|13904|13903.16|13903.16|13904|13904|13903.16|13903.16|0
1643278360000|2022-01-27 10:12:40|13902.74|13902.74|13902.74|13902.74|13902.74|13902.74|13902.74|13902.74|0
1643278380000|2022-01-27 10:13:00|13902.05|13902.05|13901.64|13901.64|13902.05|13902.05|13901.64|13901.64|0
1643278410000|2022-01-27 10:13:30|13900.94|13900.94|13900.94|13900.94|13900.94|13900.94|13900.94|13900.94|0
1643278480000|2022-01-27 10:14:40|13899.74|13899.74|13899.74|13899.74|13899.74|13899.74|13899.74|13899.74|0
1643278500000|2022-01-27 10:15:00|13899.05|13899.05|13897.52|13897.52|13899.05|13899.05|13897.52|13897.52|0
1643278550000|2022-01-27 10:15:50|13895.55|13895.55|13895.55|13895.55|13895.55|13895.55|13895.55|13895.55|0
1643278560000|2022-01-27 10:16:00|13895.13|13895.13|13888.71|13888.71|13895.13|13895.13|13888.71|13888.71|0
1643278570000|2022-01-27 10:16:10|13888.02|13888.02|13888.02|13888.02|13888.02|13888.02|13888.02|13888.02|0
1643278600000|2022-01-27 10:16:40|13886.82|13886.82|13884.15|13884.15|13886.82|13886.82|13884.15|13884.15|0
1643278620000|2022-01-27 10:17:00|13883.45|13883.45|13883.46|13883.46|13883.46|13883.46|13883.05|13883.05|0
1643278680000|2022-01-27 10:18:00|13885.43|13885.43|13885.43|13885.43|13885.43|13885.43|13885.43|13885.43|0
1643278690000|2022-01-27 10:18:10|13879.53|13879.53|13879.53|13879.53|13879.53|13879.53|13879.53|13879.53|0
1643278700000|2022-01-27 10:18:20|13882.3|13882.3|13879.53|13879.53|13882.3|13882.3|13879.53|13879.53|0
1643278730000|2022-01-27 10:18:50|13878.69|13878.69|13878.69|13878.69|13878.69|13878.69|13878.69|13878.69|0
1643278750000|2022-01-27 10:19:10|13878|13878|13877.3|13877.3|13878|13878|13877.3|13877.3|0
1643278760000|2022-01-27 10:19:20|13876.61|13876.61|13875.08|13875.08|13876.61|13876.61|13875.08|13875.08|0
1643278780000|2022-01-27 10:19:40|13871.61|13871.61|13871.61|13871.61|13871.61|13871.61|13871.61|13871.61|0
1643278800000|2022-01-27 10:20:00|13870.77|13870.77|13870.77|13870.77|13870.77|13870.77|13870.77|13870.77|0
1643278820000|2022-01-27 10:20:20|13871.61|13871.61|13871.61|13871.61|13871.61|13871.61|13871.61|13871.61|0
1643278840000|2022-01-27 10:20:40|13872.02|13872.02|13872.02|13872.02|13872.02|13872.02|13872.02|13872.02|0
1643278860000|2022-01-27 10:21:00|13870.79|13870.79|13870.1|13870.1|13870.79|13870.79|13870.1|13870.1|0
1643278880000|2022-01-27 10:21:20|13864.2|13864.2|13864.2|13864.2|13864.2|13864.2|13864.2|13864.2|0
1643278900000|2022-01-27 10:21:40|13866.17|13866.17|13866.17|13866.17|13866.17|13866.17|13866.17|13866.17|0
1643278920000|2022-01-27 10:22:00|13868.13|13868.13|13868.13|13868.13|13868.13|13868.13|13868.13|13868.13|0
1643278940000|2022-01-27 10:22:20|13870.21|13870.21|13869.79|13869.79|13870.91|13870.91|13869.79|13869.79|0
1643278960000|2022-01-27 10:22:40|13869.38|13869.38|13869.38|13869.38|13869.38|13869.38|13869.38|13869.38|0
1643278970000|2022-01-27 10:22:50|13870.07|13870.07|13872.62|13872.62|13872.62|13872.62|13868.68|13868.68|0
1643278980000|2022-01-27 10:23:00|13878.52|13878.52|13878.52|13878.52|13878.52|13878.52|13878.52|13878.52|0
1643279000000|2022-01-27 10:23:20|13880.6|13880.6|13882.57|13882.57|13882.57|13882.57|13880.6|13880.6|0
1643279010000|2022-01-27 10:23:30|13883.95|13883.95|13883.95|13883.95|13883.95|13883.95|13883.95|13883.95|0
1643279030000|2022-01-27 10:23:50|13887.89|13887.89|13887.89|13887.89|13887.89|13887.89|13887.89|13887.89|0
1643279040000|2022-01-27 10:24:00|13883.95|13883.95|13883.95|13883.95|13883.95|13883.95|13883.95|13883.95|0
1643279070000|2022-01-27 10:24:30|13885.92|13885.92|13883.95|13883.95|13885.92|13885.92|13883.95|13883.95|0
1643279080000|2022-01-27 10:24:40|13887.89|13887.89|13883.95|13883.95|13887.89|13887.89|13883.95|13883.95|0
1643279110000|2022-01-27 10:25:10|13881.99|13881.99|13878.78|13878.78|13881.99|13881.99|13878.78|13878.78|0
1643279120000|2022-01-27 10:25:20|13876.81|13876.81|13876.81|13876.81|13876.81|13876.81|13876.81|13876.81|0
1643279140000|2022-01-27 10:25:40|13870.91|13870.91|13870.91|13870.91|13870.91|13870.91|13870.91|13870.91|0
1643279150000|2022-01-27 10:25:50|13868.83|13868.83|13868.83|13868.83|13868.83|13868.83|13868.83|13868.83|0
1643279170000|2022-01-27 10:26:10|13868.14|13868.14|13870.1|13870.1|13870.1|13870.1|13868.14|13868.14|0
1643279180000|2022-01-27 10:26:20|13869.41|13869.41|13869.41|13869.41|13869.41|13869.41|13869.41|13869.41|0
1643279190000|2022-01-27 10:26:30|13868.15|13868.15|13868.15|13868.15|13868.15|13868.15|13868.15|13868.15|0
1643279200000|2022-01-27 10:26:40|13866.19|13866.19|13865.12|13865.12|13866.19|13866.19|13865.12|13865.12|0
1643279270000|2022-01-27 10:27:50|13862.72|13862.72|13861.52|13861.52|13862.72|13862.72|13861.52|13861.52|0
1643279340000|2022-01-27 10:29:00|13860.82|13860.82|13866.72|13866.72|13866.72|13866.72|13860.82|13860.82|0
1643279350000|2022-01-27 10:29:10|13869.5|13869.5|13869.5|13869.5|13869.5|13869.5|13869.5|13869.5|0
1643279360000|2022-01-27 10:29:20|13867.53|13867.53|13868.23|13868.23|13868.23|13868.23|13867.53|13867.53|0
1643279400000|2022-01-27 10:30:00|13867.53|13867.53|13866.14|13866.14|13867.53|13867.53|13866.14|13866.14|0
1643279420000|2022-01-27 10:30:20|13858.28|13858.28|13858.28|13858.28|13858.28|13858.28|13858.28|13858.28|0
1643279430000|2022-01-27 10:30:30|13848.44|13848.44|13848.44|13848.44|13848.44|13848.44|13848.44|13848.44|0
1643279450000|2022-01-27 10:30:50|13849.13|13849.13|13849.13|13849.13|13849.13|13849.13|13849.13|13849.13|0
1643279460000|2022-01-27 10:31:00|13848.44|13848.44|13856.31|13856.31|13856.31|13856.31|13848.44|13848.44|0
1643279500000|2022-01-27 10:31:40|13855.9|13855.9|13855.9|13855.9|13855.9|13855.9|13855.9|13855.9|0
1643279510000|2022-01-27 10:31:50|13853.93|13853.93|13853.93|13853.93|13853.93|13853.93|13853.93|13853.93|0
1643279540000|2022-01-27 10:32:20|13854.75|13854.75|13853.55|13853.55|13854.75|13854.75|13853.55|13853.55|0
1643279580000|2022-01-27 10:33:00|13852.16|13852.16|13852.16|13852.16|13852.16|13852.16|13852.16|13852.16|0
1643279610000|2022-01-27 10:33:30|13850.78|13850.78|13849.39|13849.39|13850.78|13850.78|13849.39|13849.39|0
1643279620000|2022-01-27 10:33:40|13849.92|13849.92|13847.95|13847.95|13849.92|13849.92|13847.95|13847.95|0
1643279710000|2022-01-27 10:35:10|13847.54|13847.54|13847.54|13847.54|13847.54|13847.54|13847.54|13847.54|0
1643279750000|2022-01-27 10:35:50|13849.5|13849.5|13849.5|13849.5|13849.5|13849.5|13849.5|13849.5|0
1643279760000|2022-01-27 10:36:00|13849.08|13849.08|13849.08|13849.08|13849.08|13849.08|13849.08|13849.08|0
1643279780000|2022-01-27 10:36:20|13848.39|13848.39|13848.39|13848.39|13848.39|13848.39|13848.39|13848.39|0
1643279820000|2022-01-27 10:37:00|13852.33|13852.33|13852.33|13852.33|13852.33|13852.33|13852.33|13852.33|0
1643279830000|2022-01-27 10:37:10|13853.39|13853.39|13852.7|13852.7|13853.39|13853.39|13852.7|13852.7|0
1643279840000|2022-01-27 10:37:20|13854.09|13854.09|13857.33|13857.33|13857.33|13857.33|13853.39|13853.39|0
1643279850000|2022-01-27 10:37:30|13859.3|13859.3|13859.3|13859.3|13859.3|13859.3|13859.3|13859.3|0
1643279870000|2022-01-27 10:37:50|13863.23|13863.23|13864.5|13864.5|13865.2|13865.2|13863.23|13863.23|0
1643279880000|2022-01-27 10:38:00|13862.54|13862.54|13863.92|13863.92|13863.92|13863.92|13862.54|13862.54|0
1643279890000|2022-01-27 10:38:10|13867.86|13867.86|13867.86|13867.86|13867.86|13867.86|13867.86|13867.86|0
1643279930000|2022-01-27 10:38:50|13865.78|13865.78|13863.81|13863.81|13865.78|13865.78|13863.81|13863.81|0
1643279940000|2022-01-27 10:39:00|13863.12|13863.12|13863.12|13863.12|13863.12|13863.12|13863.12|13863.12|0
1643279970000|2022-01-27 10:39:30|13862.3|13862.3|13862.3|13862.3|13862.3|13862.3|13862.3|13862.3|0
1643280000000|2022-01-27 10:40:00|13861.89|13861.89|13860.21|13860.21|13861.89|13861.89|13860.21|13860.21|0
1643280010000|2022-01-27 10:40:10|13859.15|13859.15|13859.15|13859.15|13859.15|13859.15|13859.15|13859.15|0
1643280030000|2022-01-27 10:40:30|13858.33|13858.33|13858.33|13858.33|13858.33|13858.33|13858.33|13858.33|0
1643280050000|2022-01-27 10:40:50|13862.26|13862.26|13865.73|13865.73|13865.73|13865.73|13862.26|13862.26|0
1643280070000|2022-01-27 10:41:10|13867.12|13867.12|13867.12|13867.12|13867.12|13867.12|13867.12|13867.12|0
1643280080000|2022-01-27 10:41:20|13867.81|13867.81|13867.81|13867.81|13867.81|13867.81|13867.81|13867.81|0
1643280150000|2022-01-27 10:42:30|13871.75|13871.75|13873.71|13873.71|13873.71|13873.71|13871.75|13871.75|0
1643280190000|2022-01-27 10:43:10|13873.02|13873.02|13869.78|13869.78|13873.71|13873.71|13869.78|13869.78|0
1643280200000|2022-01-27 10:43:20|13875.68|13875.68|13875.68|13875.68|13875.68|13875.68|13875.68|13875.68|0
1643280230000|2022-01-27 10:43:50|13873.71|13873.71|13873.71|13873.71|13873.71|13873.71|13873.71|13873.71|0
1643280300000|2022-01-27 10:45:00|13879.61|13879.61|13879.61|13879.61|13879.61|13879.61|13879.61|13879.61|0
1643280310000|2022-01-27 10:45:10|13878.55|13878.55|13876.58|13876.58|13878.55|13878.55|13876.58|13876.58|0
1643280380000|2022-01-27 10:46:20|13878.25|13878.25|13878.25|13878.25|13878.25|13878.25|13878.25|13878.25|0
1643280390000|2022-01-27 10:46:30|13878.95|13878.95|13885.51|13885.51|13885.51|13885.51|13878.95|13878.95|0
1643280420000|2022-01-27 10:47:00|13884.82|13884.82|13880.88|13880.88|13884.82|13884.82|13880.88|13880.88|0
1643280430000|2022-01-27 10:47:10|13884.82|13884.82|13884.82|13884.82|13884.82|13884.82|13884.82|13884.82|0
1643280480000|2022-01-27 10:48:00|13886.78|13886.78|13886.78|13886.78|13886.78|13886.78|13886.78|13886.78|0
1643280500000|2022-01-27 10:48:20|13886.37|13886.37|13886.37|13886.37|13886.37|13886.37|13886.37|13886.37|0
1643280530000|2022-01-27 10:48:50|13885.67|13885.67|13885.67|13885.67|13885.67|13885.67|13885.67|13885.67|0
1643280550000|2022-01-27 10:49:10|13877.8|13877.8|13871.9|13871.9|13877.8|13877.8|13871.9|13871.9|0
1643280580000|2022-01-27 10:49:40|13867.97|13867.97|13867.97|13867.97|13867.97|13867.97|13867.97|13867.97|0
1643280590000|2022-01-27 10:49:50|13866.77|13866.77|13868.08|13868.08|13868.08|13868.08|13866.35|13866.35|0
1643280600000|2022-01-27 10:50:00|13870.05|13870.05|13871.48|13871.48|13873.45|13873.45|13870.05|13870.05|0
1643280610000|2022-01-27 10:50:10|13867.55|13867.55|13861.42|13861.42|13867.55|13867.55|13861.42|13861.42|0
1643280640000|2022-01-27 10:50:40|13861|13861|13860.31|13860.31|13861|13861|13860.31|13860.31|0
1643280660000|2022-01-27 10:51:00|13858.92|13858.92|13858.92|13858.92|13858.92|13858.92|13858.92|13858.92|0
1643280700000|2022-01-27 10:51:40|13856.95|13856.95|13856.95|13856.95|13856.95|13856.95|13856.95|13856.95|0
1643280720000|2022-01-27 10:52:00|13855.56|13855.56|13855.56|13855.56|13855.56|13855.56|13855.56|13855.56|0
1643280730000|2022-01-27 10:52:10|13859.5|13859.5|13859.5|13859.5|13859.5|13859.5|13859.5|13859.5|0
1643280750000|2022-01-27 10:52:30|13858.11|13858.11|13853.48|13853.48|13858.11|13858.11|13853.48|13853.48|0
1643280790000|2022-01-27 10:53:10|13852.41|13852.41|13852.41|13852.41|13852.41|13852.41|13852.41|13852.41|0
1643280820000|2022-01-27 10:53:40|13853.11|13853.11|13853.11|13853.11|13853.11|13853.11|13853.11|13853.11|0
1643280840000|2022-01-27 10:54:00|13854.18|13854.18|13854.18|13854.18|13854.18|13854.18|13854.18|13854.18|0
1643280880000|2022-01-27 10:54:40|13856.95|13856.95|13856.95|13856.95|13856.95|13856.95|13856.95|13856.95|0
1643280890000|2022-01-27 10:54:50|13855.69|13855.69|13855.69|13855.69|13855.69|13855.69|13855.69|13855.69|0
1643280900000|2022-01-27 10:55:00|13856.11|13856.11|13856.53|13856.53|13856.53|13856.53|13856.11|13856.11|0
1643280940000|2022-01-27 10:55:40|13855.71|13855.71|13855.71|13855.71|13855.71|13855.71|13855.71|13855.71|0
1643280950000|2022-01-27 10:55:50|13856.99|13856.99|13855.71|13855.71|13856.99|13856.99|13855.71|13855.71|0
1643280960000|2022-01-27 10:56:00|13854.51|13854.51|13857.3|13857.3|13857.3|13857.3|13854.51|13854.51|0
1643281010000|2022-01-27 10:56:50|13855.91|13855.91|13849.32|13849.32|13855.91|13855.91|13849.32|13849.32|0
1643281020000|2022-01-27 10:57:00|13848.62|13848.62|13849.04|13849.04|13849.04|13849.04|13848.62|13848.62|0
1643281040000|2022-01-27 10:57:20|13848.63|13848.63|13849.86|13849.86|13849.86|13849.86|13848.63|13848.63|0
1643281060000|2022-01-27 10:57:40|13848.66|13848.66|13848.66|13848.66|13848.66|13848.66|13848.66|13848.66|0
1643281080000|2022-01-27 10:58:00|13847.27|13847.27|13847.27|13847.27|13847.27|13847.27|13847.27|13847.27|0
1643281090000|2022-01-27 10:58:10|13846.58|13846.58|13841.42|13841.42|13846.58|13846.58|13841.42|13841.42|0
1643281150000|2022-01-27 10:59:10|13840.72|13840.72|13840.72|13840.72|13840.72|13840.72|13840.72|13840.72|0
1643281180000|2022-01-27 10:59:40|13842.8|13842.8|13842.8|13842.8|13842.8|13842.8|13842.8|13842.8|0
1643281200000|2022-01-27 11:00:00|13840.84|13840.84|13840.84|13840.84|13840.84|13840.84|13840.84|13840.84|0
1643281230000|2022-01-27 11:00:30|13839.64|13839.64|13837.23|13837.23|13839.64|13839.64|13837.23|13837.23|0
1643281260000|2022-01-27 11:01:00|13835.27|13835.27|13835.27|13835.27|13835.27|13835.27|13835.27|13835.27|0
1643281330000|2022-01-27 11:02:10|13837.23|13837.23|13837.23|13837.23|13837.23|13837.23|13837.23|13837.23|0
1643281370000|2022-01-27 11:02:50|13835.27|13835.27|13835.27|13835.27|13835.27|13835.27|13835.27|13835.27|0
1643281380000|2022-01-27 11:03:00|13833.3|13833.3|13831.33|13831.33|13833.3|13833.3|13831.33|13831.33|0
1643281390000|2022-01-27 11:03:10|13832.03|13832.03|13832.03|13832.03|13832.03|13832.03|13832.03|13832.03|0
1643281450000|2022-01-27 11:04:10|13835.96|13835.96|13838.73|13838.73|13838.73|13838.73|13835.96|13835.96|0
1643281470000|2022-01-27 11:04:30|13839.8|13839.8|13839.8|13839.8|13839.8|13839.8|13839.8|13839.8|0
1643281480000|2022-01-27 11:04:40|13835.87|13835.87|13835.87|13835.87|13835.87|13835.87|13835.87|13835.87|0
1643281490000|2022-01-27 11:04:50|13835.05|13835.05|13835.05|13835.05|13835.05|13835.05|13835.05|13835.05|0
1643281500000|2022-01-27 11:05:00|13837.02|13837.02|13837.02|13837.02|13837.02|13837.02|13837.02|13837.02|0
1643281510000|2022-01-27 11:05:10|13840.95|13840.95|13840.95|13840.95|13840.95|13840.95|13840.95|13840.95|0
1643281530000|2022-01-27 11:05:30|13840.26|13840.26|13841.33|13841.33|13841.33|13841.33|13840.26|13840.26|0
1643281550000|2022-01-27 11:05:50|13840.63|13840.63|13840.63|13840.63|13840.63|13840.63|13840.63|13840.63|0
1643281580000|2022-01-27 11:06:20|13838.67|13838.67|13838.67|13838.67|13838.67|13838.67|13838.67|13838.67|0
1643281600000|2022-01-27 11:06:40|13840.05|13840.05|13840.05|13840.05|13840.05|13840.05|13840.05|13840.05|0
1643281660000|2022-01-27 11:07:40|13840.75|13840.75|13840.75|13840.75|13840.75|13840.75|13840.75|13840.75|0
1643281700000|2022-01-27 11:08:20|13844.68|13844.68|13844.68|13844.68|13844.68|13844.68|13844.68|13844.68|0
1643281750000|2022-01-27 11:09:10|13842.6|13842.6|13840.63|13840.63|13842.6|13842.6|13840.63|13840.63|0
1643281760000|2022-01-27 11:09:20|13839.82|13839.82|13839.82|13839.82|13839.82|13839.82|13839.82|13839.82|0
1643281770000|2022-01-27 11:09:30|13838.75|13838.75|13838.75|13838.75|13838.75|13838.75|13838.75|13838.75|0
1643281800000|2022-01-27 11:10:00|13840.71|13840.71|13840.71|13840.71|13840.71|13840.71|13840.71|13840.71|0
1643281810000|2022-01-27 11:10:10|13846.62|13846.62|13846.62|13846.62|13846.62|13846.62|13846.62|13846.62|0
1643281820000|2022-01-27 11:10:20|13840.71|13840.71|13840.71|13840.71|13840.71|13840.71|13840.71|13840.71|0
1643281830000|2022-01-27 11:10:30|13841.12|13841.12|13841.12|13841.12|13841.12|13841.12|13841.12|13841.12|0
1643281840000|2022-01-27 11:10:40|13842.19|13842.19|13842.19|13842.19|13842.19|13842.19|13842.19|13842.19|0
1643281850000|2022-01-27 11:10:50|13844.16|13844.16|13844.16|13844.16|13844.16|13844.16|13844.16|13844.16|0
1643281900000|2022-01-27 11:11:40|13842.19|13842.19|13841.5|13841.5|13842.19|13842.19|13841.5|13841.5|0
1643281930000|2022-01-27 11:12:10|13837.56|13837.56|13837.56|13837.56|13837.56|13837.56|13837.56|13837.56|0
1643281980000|2022-01-27 11:13:00|13838.95|13838.95|13838.95|13838.95|13838.95|13838.95|13838.95|13838.95|0
1643282000000|2022-01-27 11:13:20|13836.98|13836.98|13836.98|13836.98|13836.98|13836.98|13836.98|13836.98|0
1643282030000|2022-01-27 11:13:50|13835.78|13835.78|13835.78|13835.78|13835.78|13835.78|13835.78|13835.78|0
1643282050000|2022-01-27 11:14:10|13836.6|13836.6|13838.2|13838.2|13838.2|13838.2|13836.6|13836.6|0
1643282080000|2022-01-27 11:14:40|13838.9|13838.9|13840.86|13840.86|13840.86|13840.86|13838.9|13838.9|0
1643282100000|2022-01-27 11:15:00|13838.9|13838.9|13834.96|13834.96|13838.9|13838.9|13834.96|13834.96|0
1643282110000|2022-01-27 11:15:10|13836.16|13836.16|13837.36|13837.36|13837.36|13837.36|13836.16|13836.16|0
1643282170000|2022-01-27 11:16:10|13838.56|13838.56|13838.56|13838.56|13838.56|13838.56|13838.56|13838.56|0
1643282180000|2022-01-27 11:16:20|13834.63|13834.63|13836.6|13836.6|13836.6|13836.6|13834.63|13834.63|0
1643282200000|2022-01-27 11:16:40|13836.19|13836.19|13836.19|13836.19|13836.19|13836.19|13836.19|13836.19|0
1643282210000|2022-01-27 11:16:50|13840.12|13840.12|13840.12|13840.12|13840.12|13840.12|13840.12|13840.12|0
1643282230000|2022-01-27 11:17:10|13841.51|13841.51|13841.51|13841.51|13841.51|13841.51|13841.51|13841.51|0
1643282290000|2022-01-27 11:18:10|13840.12|13840.12|13844.75|13844.75|13844.75|13844.75|13840.12|13840.12|0
1643282300000|2022-01-27 11:18:20|13843.93|13843.93|13843.93|13843.93|13843.93|13843.93|13843.93|13843.93|0
1643282360000|2022-01-27 11:19:20|13844.63|13844.63|13844.63|13844.63|13844.63|13844.63|13844.63|13844.63|0
1643282400000|2022-01-27 11:20:00|13846.01|13846.01|13846.71|13846.71|13846.71|13846.71|13846.01|13846.01|0
1643282410000|2022-01-27 11:20:10|13846.01|13846.01|13846.01|13846.01|13846.01|13846.01|13846.01|13846.01|0
1643282450000|2022-01-27 11:20:50|13844.34|13844.34|13843.08|13843.08|13844.34|13844.34|13843.08|13843.08|0
1643282460000|2022-01-27 11:21:00|13844.15|13844.15|13844.15|13844.15|13844.15|13844.15|13844.15|13844.15|0
1643282480000|2022-01-27 11:21:20|13846.12|13846.12|13846.12|13846.12|13846.12|13846.12|13846.12|13846.12|0
1643282490000|2022-01-27 11:21:30|13844.15|13844.15|13844.15|13844.15|13844.15|13844.15|13844.15|13844.15|0
1643282530000|2022-01-27 11:22:10|13846.23|13846.23|13846.23|13846.23|13846.23|13846.23|13846.23|13846.23|0
1643282540000|2022-01-27 11:22:20|13844.84|13844.84|13844.84|13844.84|13844.84|13844.84|13844.84|13844.84|0
1643282550000|2022-01-27 11:22:30|13840.91|13840.91|13840.91|13840.91|13840.91|13840.91|13840.91|13840.91|0
1643282570000|2022-01-27 11:22:50|13838.51|13838.51|13838.51|13838.51|13838.51|13838.51|13838.51|13838.51|0
1643282580000|2022-01-27 11:23:00|13836.43|13836.43|13836.15|13836.15|13837.81|13837.81|13835.73|13835.73|0
1643282590000|2022-01-27 11:23:10|13836.99|13836.99|13836.99|13836.99|13836.99|13836.99|13836.99|13836.99|0
1643282620000|2022-01-27 11:23:40|13835.39|13835.39|13835.39|13835.39|13835.39|13835.39|13835.39|13835.39|0
1643282640000|2022-01-27 11:24:00|13834.97|13834.97|13834.97|13834.97|13834.97|13834.97|13834.97|13834.97|0
1643282650000|2022-01-27 11:24:10|13835.39|13835.39|13835.39|13835.39|13835.39|13835.39|13835.39|13835.39|0
1643282690000|2022-01-27 11:24:50|13838.86|13838.86|13838.86|13838.86|13838.86|13838.86|13838.86|13838.86|0
1643282700000|2022-01-27 11:25:00|13840.94|13840.94|13841.63|13841.63|13841.63|13841.63|13840.94|13840.94|0
1643282740000|2022-01-27 11:25:40|13842.05|13842.05|13842.05|13842.05|13842.05|13842.05|13842.05|13842.05|0
1643282780000|2022-01-27 11:26:20|13836.15|13836.15|13836.15|13836.15|13836.15|13836.15|13836.15|13836.15|0
1643282790000|2022-01-27 11:26:30|13838.11|13838.11|13834.65|13834.65|13838.11|13838.11|13834.65|13834.65|0
1643282800000|2022-01-27 11:26:40|13832.68|13832.68|13832.68|13832.68|13832.68|13832.68|13832.68|13832.68|0
1643282810000|2022-01-27 11:26:50|13828.74|13828.74|13832.68|13832.68|13832.68|13832.68|13828.74|13828.74|0
1643282830000|2022-01-27 11:27:10|13830.71|13830.71|13832.68|13832.68|13832.68|13832.68|13830.71|13830.71|0
1643282850000|2022-01-27 11:27:30|13832.27|13832.27|13832.27|13832.27|13832.27|13832.27|13832.27|13832.27|0
1643282930000|2022-01-27 11:28:50|13834.35|13834.35|13834.35|13834.35|13834.35|13834.35|13834.35|13834.35|0
1643282950000|2022-01-27 11:29:10|13835.04|13835.04|13835.04|13835.04|13837.01|13837.01|13835.04|13835.04|0
1643282970000|2022-01-27 11:29:30|13836.65|13836.65|13837.34|13837.34|13837.34|13837.34|13836.65|13836.65|0
1643283070000|2022-01-27 11:31:10|13839.31|13839.31|13839.31|13839.31|13839.31|13839.31|13839.31|13839.31|0
1643283090000|2022-01-27 11:31:30|13838.61|13838.61|13838.61|13838.61|13838.61|13838.61|13838.61|13838.61|0
1643283140000|2022-01-27 11:32:20|13836.65|13836.65|13836.65|13836.65|13836.65|13836.65|13836.65|13836.65|0
1643283200000|2022-01-27 11:33:20|13835.26|13835.26|13835.26|13835.26|13835.26|13835.26|13835.26|13835.26|0
1643283210000|2022-01-27 11:33:30|13833.29|13833.29|13833.29|13833.29|13833.29|13833.29|13833.29|13833.29|0
1643283240000|2022-01-27 11:34:00|13832.04|13832.04|13832.04|13832.04|13832.04|13832.04|13832.04|13832.04|0
1643283250000|2022-01-27 11:34:10|13832.87|13832.87|13832.87|13832.87|13832.87|13832.87|13832.87|13832.87|0
1643283270000|2022-01-27 11:34:30|13830.91|13830.91|13830.91|13830.91|13830.91|13830.91|13830.91|13830.91|0
1643283300000|2022-01-27 11:35:00|13830.21|13830.21|13830.21|13830.21|13830.21|13830.21|13830.21|13830.21|0
1643283320000|2022-01-27 11:35:20|13828.25|13828.25|13828.25|13828.25|13828.25|13828.25|13828.25|13828.25|0
1643283360000|2022-01-27 11:36:00|13830.21|13830.21|13830.21|13830.21|13830.21|13830.21|13830.21|13830.21|0
1643283390000|2022-01-27 11:36:30|13831.44|13831.44|13831.44|13831.44|13831.44|13831.44|13831.44|13831.44|0
1643283400000|2022-01-27 11:36:40|13829.47|13829.47|13829.47|13829.47|13829.47|13829.47|13829.47|13829.47|0
1643283470000|2022-01-27 11:37:50|13828.27|13828.27|13828.27|13828.27|13828.27|13828.27|13828.27|13828.27|0
1643283490000|2022-01-27 11:38:10|13827.74|13827.74|13827.74|13827.74|13827.74|13827.74|13827.74|13827.74|0
1643283510000|2022-01-27 11:38:30|13831.67|13831.67|13831.67|13831.67|13831.67|13831.67|13831.67|13831.67|0
1643283520000|2022-01-27 11:38:40|13829.71|13829.71|13829.71|13829.71|13829.71|13829.71|13829.71|13829.71|0
1643283530000|2022-01-27 11:38:50|13828.45|13828.45|13828.45|13828.45|13828.45|13828.45|13828.45|13828.45|0
1643283540000|2022-01-27 11:39:00|13827.63|13827.63|13827.63|13827.63|13827.63|13827.63|13827.63|13827.63|0
1643283550000|2022-01-27 11:39:10|13823.7|13823.7|13821.73|13821.73|13823.7|13823.7|13821.73|13821.73|0
1643283560000|2022-01-27 11:39:20|13821.19|13821.19|13821.19|13821.19|13821.19|13821.19|13821.19|13821.19|0
1643283600000|2022-01-27 11:40:00|13820.13|13820.13|13820.13|13820.13|13820.13|13820.13|13818.16|13818.16|0
1643283610000|2022-01-27 11:40:10|13822.09|13822.09|13822.09|13822.09|13822.09|13822.09|13822.09|13822.09|0
1643283650000|2022-01-27 11:40:50|13822.63|13822.63|13822.63|13822.63|13822.63|13822.63|13822.63|13822.63|0
1643283780000|2022-01-27 11:43:00|13822.22|13822.22|13822.22|13822.22|13822.22|13822.22|13822.22|13822.22|0
1643283840000|2022-01-27 11:44:00|13820.83|13820.83|13822.91|13822.91|13822.91|13822.91|13820.83|13820.83|0
1643283920000|2022-01-27 11:45:20|13824.88|13824.88|13824.88|13824.88|13824.88|13824.88|13824.88|13824.88|0
1643283940000|2022-01-27 11:45:40|13822.91|13822.91|13819.56|13819.56|13822.91|13822.91|13819.56|13819.56|0
1643283950000|2022-01-27 11:45:50|13818.72|13818.72|13817.52|13817.52|13818.72|13818.72|13817.52|13817.52|0
1643283960000|2022-01-27 11:46:00|13816.83|13816.83|13814.86|13814.86|13816.83|13816.83|13814.86|13814.86|0
1643284020000|2022-01-27 11:47:00|13816.83|13816.83|13816.83|13816.83|13816.83|13816.83|13816.83|13816.83|0
1643284100000|2022-01-27 11:48:20|13818.79|13818.79|13822.26|13822.26|13822.26|13822.26|13818.79|13818.79|0
1643284120000|2022-01-27 11:48:40|13823.1|13823.1|13823.1|13823.1|13823.1|13823.1|13823.1|13823.1|0
1643284130000|2022-01-27 11:48:50|13823.63|13823.63|13823.63|13823.63|13823.63|13823.63|13823.63|13823.63|0
1643284140000|2022-01-27 11:49:00|13821.55|13821.55|13823.63|13823.63|13823.63|13823.63|13821.55|13821.55|0
1643284170000|2022-01-27 11:49:30|13825.27|13825.27|13823.67|13823.67|13825.27|13825.27|13823.67|13823.67|0
1643284200000|2022-01-27 11:50:00|13822.47|13822.47|13822.47|13822.47|13822.47|13822.47|13822.47|13822.47|0
1643284210000|2022-01-27 11:50:10|13826.4|13826.4|13826.4|13826.4|13826.4|13826.4|13826.4|13826.4|0
1643284240000|2022-01-27 11:50:40|13824.43|13824.43|13824.43|13824.43|13824.43|13824.43|13824.43|13824.43|0
1643284280000|2022-01-27 11:51:20|13823.74|13823.74|13823.74|13823.74|13823.74|13823.74|13823.74|13823.74|0
1643284290000|2022-01-27 11:51:30|13825.71|13825.71|13825.71|13825.71|13825.71|13825.71|13825.71|13825.71|0
1643284360000|2022-01-27 11:52:40|13827.67|13827.67|13827.67|13827.67|13827.67|13827.67|13827.67|13827.67|0
1643284380000|2022-01-27 11:53:00|13826.98|13826.98|13826.98|13826.98|13826.98|13826.98|13826.98|13826.98|0
1643284470000|2022-01-27 11:54:30|13826.57|13826.57|13826.57|13826.57|13826.57|13826.57|13826.57|13826.57|0
1643284540000|2022-01-27 11:55:40|13825.31|13825.31|13825.31|13825.31|13825.31|13825.31|13825.31|13825.31|0
1643284580000|2022-01-27 11:56:20|13821.38|13821.38|13819.3|13819.3|13821.38|13821.38|13819.3|13819.3|0
1643284630000|2022-01-27 11:57:10|13821.27|13821.27|13824.04|13824.04|13824.04|13824.04|13821.27|13821.27|0
1643284650000|2022-01-27 11:57:30|13826.01|13826.01|13825.31|13825.31|13826.01|13826.01|13825.31|13825.31|0
1643284670000|2022-01-27 11:57:50|13827.28|13827.28|13827.28|13827.28|13827.28|13827.28|13827.28|13827.28|0
1643284680000|2022-01-27 11:58:00|13825.89|13825.89|13825.89|13825.89|13825.89|13825.89|13825.89|13825.89|0
1643284710000|2022-01-27 11:58:30|13827.86|13827.86|13827.86|13827.86|13827.86|13827.86|13827.86|13827.86|0
1643284800000|2022-01-27 12:00:00|13821.96|13821.96|13827.91|13827.91|13827.91|13827.91|13821.96|13821.96|0
1643284900000|2022-01-27 12:01:40|13822|13822|13822|13822|13822|13822|13822|13822|0
1643284920000|2022-01-27 12:02:00|13820.04|13820.04|13818.97|13818.97|13820.04|13820.04|13818.97|13818.97|0
1643284940000|2022-01-27 12:02:20|13817.37|13817.37|13816.55|13816.55|13817.37|13817.37|13816.55|13816.55|0
1643284950000|2022-01-27 12:02:30|13814.15|13814.15|13812.76|13812.76|13814.15|13814.15|13812.76|13812.76|0
1643285000000|2022-01-27 12:03:20|13800.96|13800.96|13800.96|13800.96|13800.96|13800.96|13800.96|13800.96|0
1643285040000|2022-01-27 12:04:00|13799.76|13799.76|13798.55|13798.55|13799.76|13799.76|13798.55|13798.55|0
1643285080000|2022-01-27 12:04:40|13799.94|13799.94|13806.54|13806.54|13806.54|13806.54|13799.94|13799.94|0
1643285240000|2022-01-27 12:07:20|13805.15|13805.15|13805.15|13805.15|13805.15|13805.15|13805.15|13805.15|0
1643285250000|2022-01-27 12:07:30|13809.08|13809.08|13811.05|13811.05|13811.05|13811.05|13809.08|13809.08|0
1643285270000|2022-01-27 12:07:50|13807.12|13807.12|13807.12|13807.12|13807.12|13807.12|13807.12|13807.12|0
1643285330000|2022-01-27 12:08:50|13805.15|13805.15|13805.15|13805.15|13805.15|13805.15|13805.15|13805.15|0
1643285350000|2022-01-27 12:09:10|13803.18|13803.18|13803.18|13803.18|13803.18|13803.18|13803.18|13803.18|0
1643285360000|2022-01-27 12:09:20|13801.22|13801.22|13799.25|13799.25|13801.22|13801.22|13799.25|13799.25|0
1643285370000|2022-01-27 12:09:30|13799.67|13799.67|13799.25|13799.25|13799.67|13799.67|13799.25|13799.25|0
1643285380000|2022-01-27 12:09:40|13798.05|13798.05|13798.81|13798.81|13798.81|13798.81|13796.85|13796.85|0
1643285400000|2022-01-27 12:10:00|13800.9|13800.9|13802.28|13802.28|13802.28|13802.28|13800.9|13800.9|0
1643285450000|2022-01-27 12:10:50|13803.67|13803.67|13803.67|13803.67|13803.67|13803.67|13803.67|13803.67|0
1643285470000|2022-01-27 12:11:10|13809.57|13809.57|13809.57|13809.57|13809.57|13809.57|13809.57|13809.57|0
1643285500000|2022-01-27 12:11:40|13811.54|13811.54|13811.54|13811.54|13811.54|13811.54|13811.54|13811.54|0
1643285530000|2022-01-27 12:12:10|13809.46|13809.46|13809.04|13809.04|13809.46|13809.46|13809.04|13809.04|0
1643285550000|2022-01-27 12:12:30|13809.73|13809.73|13809.73|13809.73|13809.73|13809.73|13809.73|13809.73|0
1643285560000|2022-01-27 12:12:40|13811.7|13811.7|13811.7|13811.7|13811.7|13811.7|13811.7|13811.7|0
1643285570000|2022-01-27 12:12:50|13812.39|13812.39|13812.39|13812.39|13812.39|13812.39|13812.39|13812.39|0
1643285580000|2022-01-27 12:13:00|13813.21|13813.21|13813.21|13813.21|13813.21|13813.21|13813.21|13813.21|0
1643285620000|2022-01-27 12:13:40|13812.52|13812.52|13812.52|13812.52|13812.52|13812.52|13812.52|13812.52|0
1643285660000|2022-01-27 12:14:20|13814.12|13814.12|13817.72|13817.72|13817.72|13817.72|13814.12|13814.12|0
1643285760000|2022-01-27 12:16:00|13815.76|13815.76|13817.72|13817.72|13817.72|13817.72|13815.76|13815.76|0
1643285780000|2022-01-27 12:16:20|13817.31|13817.31|13817.31|13817.31|13817.31|13817.31|13817.31|13817.31|0
1643285910000|2022-01-27 12:18:30|13815.35|13815.35|13815.35|13815.35|13815.35|13815.35|13815.35|13815.35|0
1643285980000|2022-01-27 12:19:40|13817.43|13817.43|13817.43|13817.43|13817.43|13817.43|13817.43|13817.43|0
1643286060000|2022-01-27 12:21:00|13821.36|13821.36|13821.36|13821.36|13821.36|13821.36|13821.36|13821.36|0
1643286080000|2022-01-27 12:21:20|13825.3|13825.3|13825.3|13825.3|13825.3|13825.3|13825.3|13825.3|0
1643286160000|2022-01-27 12:22:40|13823.33|13823.33|13825.3|13825.3|13825.3|13825.3|13823.33|13823.33|0
1643286170000|2022-01-27 12:22:50|13823.33|13823.33|13824.72|13824.72|13824.72|13824.72|13823.33|13823.33|0
1643286180000|2022-01-27 12:23:00|13820.78|13820.78|13820.78|13820.78|13820.78|13820.78|13820.78|13820.78|0
1643286190000|2022-01-27 12:23:10|13820.36|13820.36|13820.36|13820.36|13820.36|13820.36|13820.36|13820.36|0
1643286220000|2022-01-27 12:23:40|13819.67|13819.67|13819.67|13819.67|13819.67|13819.67|13819.67|13819.67|0
1643286300000|2022-01-27 12:25:00|13818.98|13818.98|13818.98|13818.98|13818.98|13818.98|13818.98|13818.98|0
1643286400000|2022-01-27 12:26:40|13817.01|13817.01|13817.01|13817.01|13817.01|13817.01|13817.01|13817.01|0
1643286410000|2022-01-27 12:26:50|13820.94|13820.94|13820.94|13820.94|13820.94|13820.94|13820.94|13820.94|0
1643286520000|2022-01-27 12:28:40|13822.01|13822.01|13822.01|13822.01|13822.01|13822.01|13822.01|13822.01|0
1643286550000|2022-01-27 12:29:10|13820.41|13820.41|13818.33|13818.33|13820.41|13820.41|13818.33|13818.33|0
1643286560000|2022-01-27 12:29:20|13819.02|13819.02|13816.88|13816.88|13819.02|13819.02|13816.88|13816.88|0
1643286580000|2022-01-27 12:29:40|13816.19|13816.19|13816.19|13816.19|13816.19|13816.19|13816.19|13816.19|0
1643286600000|2022-01-27 12:30:00|13814.8|13814.8|13814.8|13814.8|13814.8|13814.8|13814.8|13814.8|0
1643286620000|2022-01-27 12:30:20|13814.11|13814.11|13814.11|13814.11|13814.11|13814.11|13814.11|13814.11|0
1643286690000|2022-01-27 12:31:30|13813.58|13813.58|13813.58|13813.58|13813.58|13813.58|13813.58|13813.58|0
1643286730000|2022-01-27 12:32:10|13816.35|13816.35|13817.04|13817.04|13817.04|13817.04|13816.35|13816.35|0
1643286790000|2022-01-27 12:33:10|13813.11|13813.11|13815.08|13815.08|13815.08|13815.08|13813.11|13813.11|0
1643286810000|2022-01-27 12:33:30|13813.47|13813.47|13812.64|13812.64|13813.47|13813.47|13812.64|13812.64|0
1643286830000|2022-01-27 12:33:50|13806.73|13806.73|13806.73|13806.73|13806.73|13806.73|13806.73|13806.73|0
1643286840000|2022-01-27 12:34:00|13807.55|13807.55|13807.55|13807.55|13807.55|13807.55|13807.55|13807.55|0
1643286900000|2022-01-27 12:35:00|13807.14|13807.14|13807.14|13807.14|13807.14|13807.14|13807.14|13807.14|0
1643286920000|2022-01-27 12:35:20|13805.06|13805.06|13805.06|13805.06|13805.06|13805.06|13805.06|13805.06|0
1643286930000|2022-01-27 12:35:30|13804.37|13804.37|13804.37|13804.37|13804.37|13804.37|13804.37|13804.37|0
1643286970000|2022-01-27 12:36:10|13805.97|13805.97|13805.97|13805.97|13805.97|13805.97|13805.97|13805.97|0
1643287020000|2022-01-27 12:37:00|13806.51|13806.51|13806.51|13806.51|13806.51|13806.51|13806.51|13806.51|0
1643287150000|2022-01-27 12:39:10|13807.57|13807.57|13807.57|13807.57|13807.57|13807.57|13807.57|13807.57|0
1643287160000|2022-01-27 12:39:20|13808.78|13808.78|13809.61|13809.61|13809.61|13809.61|13808.78|13808.78|0
1643287200000|2022-01-27 12:40:00|13810.15|13810.15|13810.68|13810.68|13810.68|13810.68|13809.61|13809.61|0
1643287210000|2022-01-27 12:40:10|13810.15|13810.15|13812.23|13812.23|13812.23|13812.23|13810.15|13810.15|0
1643287220000|2022-01-27 12:40:20|13812.92|13812.92|13812.92|13812.92|13812.92|13812.92|13812.92|13812.92|0
1643287260000|2022-01-27 12:41:00|13815.32|13815.32|13815.32|13815.32|13815.32|13815.32|13815.32|13815.32|0
1643287270000|2022-01-27 12:41:10|13815.74|13815.74|13818.52|13818.52|13818.52|13818.52|13815.74|13815.74|0
1643287290000|2022-01-27 12:41:30|13816.55|13816.55|13816.55|13816.55|13816.55|13816.55|13816.01|13816.01|0
1643287310000|2022-01-27 12:41:50|13817.75|13817.75|13817.75|13817.75|13817.75|13817.75|13817.75|13817.75|0
1643287410000|2022-01-27 12:43:30|13819.39|13819.39|13819.39|13819.39|13819.39|13819.39|13819.39|13819.39|0
1643287440000|2022-01-27 12:44:00|13823.32|13823.32|13821.35|13821.35|13823.32|13823.32|13821.35|13821.35|0
1643287470000|2022-01-27 12:44:30|13820.94|13820.94|13820.94|13820.94|13820.94|13820.94|13820.94|13820.94|0
1643287490000|2022-01-27 12:44:50|13815.04|13815.04|13818.98|13818.98|13818.98|13818.98|13815.04|13815.04|0
1643287510000|2022-01-27 12:45:10|13820.94|13820.94|13822.33|13822.33|13822.33|13822.33|13820.94|13820.94|0
1643287550000|2022-01-27 12:45:50|13824.3|13824.3|13824.3|13824.3|13824.3|13824.3|13824.3|13824.3|0
1643287580000|2022-01-27 12:46:20|13822.33|13822.33|13822.33|13822.33|13822.33|13822.33|13822.33|13822.33|0
1643287590000|2022-01-27 12:46:30|13820.25|13820.25|13820.25|13820.25|13820.25|13820.25|13820.25|13820.25|0
1643287630000|2022-01-27 12:47:10|13824.19|13824.19|13826.15|13826.15|13826.15|13826.15|13824.19|13824.19|0
1643287710000|2022-01-27 12:48:30|13828.12|13828.12|13830.09|13830.09|13832.05|13832.05|13828.12|13828.12|0
1643287720000|2022-01-27 12:48:40|13830.91|13830.91|13830.91|13830.91|13830.91|13830.91|13830.91|13830.91|0
1643287750000|2022-01-27 12:49:10|13832.51|13832.51|13831.97|13831.97|13832.51|13832.51|13831.97|13831.97|0
1643287760000|2022-01-27 12:49:20|13839.84|13839.84|13835.91|13835.91|13839.84|13839.84|13835.91|13835.91|0
1643287770000|2022-01-27 12:49:30|13836.32|13836.32|13839.79|13839.79|13839.79|13839.79|13836.32|13836.32|0
1643287780000|2022-01-27 12:49:40|13840.32|13840.32|13840.32|13840.32|13840.32|13840.32|13840.32|13840.32|0
1643287800000|2022-01-27 12:50:00|13838.35|13838.35|13838.35|13838.35|13838.35|13838.35|13838.35|13838.35|0
1643287870000|2022-01-27 12:51:10|13839.19|13839.19|13839.61|13839.61|13839.61|13839.61|13839.19|13839.19|0
1643287900000|2022-01-27 12:51:40|13838.22|13838.22|13838.22|13838.22|13838.22|13838.22|13838.22|13838.22|0
1643287970000|2022-01-27 12:52:50|13839.61|13839.61|13839.61|13839.61|13839.61|13839.61|13839.61|13839.61|0
1643287980000|2022-01-27 12:53:00|13843.54|13843.54|13843.54|13843.54|13843.54|13843.54|13843.54|13843.54|0
1643288010000|2022-01-27 12:53:30|13844.61|13844.61|13844.61|13844.61|13844.61|13844.61|13844.61|13844.61|0
1643288020000|2022-01-27 12:53:40|13846.69|13846.69|13846.69|13846.69|13846.69|13846.69|13846.69|13846.69|0
1643288030000|2022-01-27 12:53:50|13852.6|13852.6|13850.63|13850.63|13854.56|13854.56|13850.63|13850.63|0
1643288040000|2022-01-27 12:54:00|13852.02|13852.02|13851.22|13851.22|13852.42|13852.42|13851.22|13851.22|0
1643288060000|2022-01-27 12:54:20|13854.83|13854.83|13854.83|13854.83|13854.83|13854.83|13854.83|13854.83|0
1643288150000|2022-01-27 12:55:50|13852.05|13852.05|13852.05|13852.05|13852.05|13852.05|13852.05|13852.05|0
1643288190000|2022-01-27 12:56:30|13854.02|13854.02|13849.97|13849.97|13854.02|13854.02|13849.97|13849.97|0
1643288220000|2022-01-27 12:57:00|13846.37|13846.37|13846.37|13846.37|13846.37|13846.37|13846.37|13846.37|0
1643288230000|2022-01-27 12:57:10|13845.67|13845.67|13845.67|13845.67|13845.67|13845.67|13845.67|13845.67|0
1643288350000|2022-01-27 12:59:10|13841.74|13841.74|13841.74|13841.74|13841.74|13841.74|13841.74|13841.74|0
1643288370000|2022-01-27 12:59:30|13844.14|13844.14|13844.14|13844.14|13844.14|13844.14|13844.14|13844.14|0
1643288400000|2022-01-27 13:00:00|13840.21|13840.21|13838.24|13838.24|13840.21|13840.21|13838.24|13838.24|0
1643288540000|2022-01-27 13:02:20|13830.37|13830.37|13830.37|13830.37|13830.37|13830.37|13830.37|13830.37|0
1643288570000|2022-01-27 13:02:50|13824.47|13824.47|13821.81|13821.81|13826.44|13826.44|13821.81|13821.81|0
1643288580000|2022-01-27 13:03:00|13821.11|13821.11|13827.02|13827.02|13827.02|13827.02|13821.11|13821.11|0
1643288600000|2022-01-27 13:03:20|13821.11|13821.11|13819.15|13819.15|13821.11|13821.11|13819.15|13819.15|0
1643288660000|2022-01-27 13:04:20|13817.76|13817.76|13816.37|13816.37|13818.45|13818.45|13816.37|13816.37|0
1643288670000|2022-01-27 13:04:30|13818.34|13818.34|13818.34|13818.34|13818.34|13818.34|13818.34|13818.34|0
1643288700000|2022-01-27 13:05:00|13816.37|13816.37|13818.34|13818.34|13818.34|13818.34|13816.37|13816.37|0
1643288740000|2022-01-27 13:05:40|13817.65|13817.65|13816.95|13816.95|13817.65|13817.65|13816.95|13816.95|0
1643288750000|2022-01-27 13:05:50|13814.99|13814.99|13814.99|13814.99|13814.99|13814.99|13814.99|13814.99|0
1643288830000|2022-01-27 13:07:10|13816.37|13816.37|13816.37|13816.37|13816.37|13816.37|13816.37|13816.37|0
1643288840000|2022-01-27 13:07:20|13810.47|13810.47|13810.47|13810.47|13812.44|13812.44|13810.47|13810.47|0
1643288860000|2022-01-27 13:07:40|13811.29|13811.29|13811.29|13811.29|13811.29|13811.29|13811.29|13811.29|0
1643288890000|2022-01-27 13:08:10|13809.32|13809.32|13809.32|13809.32|13809.32|13809.32|13809.32|13809.32|0
1643288910000|2022-01-27 13:08:30|13815.22|13815.22|13813.26|13813.26|13815.22|13815.22|13813.26|13813.26|0
1643288920000|2022-01-27 13:08:40|13814.09|13814.09|13814.09|13814.09|13814.09|13814.09|13814.09|13814.09|0
1643288970000|2022-01-27 13:09:30|13816.06|13816.06|13816.06|13816.06|13816.06|13816.06|13816.06|13816.06|0
1643288980000|2022-01-27 13:09:40|13818.03|13818.03|13818.03|13818.03|13818.03|13818.03|13818.03|13818.03|0
1643289010000|2022-01-27 13:10:10|13819.23|13819.23|13815.63|13815.63|13819.23|13819.23|13815.63|13815.63|0
1643289090000|2022-01-27 13:11:30|13811.69|13811.69|13807.76|13807.76|13811.69|13811.69|13803.82|13803.82|0
1643289110000|2022-01-27 13:11:50|13815.63|13815.63|13815.63|13815.63|13815.63|13815.63|13815.63|13815.63|0
1643289130000|2022-01-27 13:12:10|13821.53|13821.53|13821.53|13821.53|13821.53|13821.53|13821.53|13821.53|0
1643289150000|2022-01-27 13:12:30|13822.22|13822.22|13822.22|13822.22|13822.22|13822.22|13822.22|13822.22|0
1643289200000|2022-01-27 13:13:20|13821.38|13821.38|13821.38|13821.38|13821.38|13821.38|13821.38|13821.38|0
1643289230000|2022-01-27 13:13:50|13820.18|13820.18|13820.18|13820.18|13820.18|13820.18|13820.18|13820.18|0
1643289250000|2022-01-27 13:14:10|13820.88|13820.88|13828.75|13828.75|13828.75|13828.75|13820.88|13820.88|0
1643289290000|2022-01-27 13:14:50|13826.67|13826.67|13826.67|13826.67|13826.67|13826.67|13826.67|13826.67|0
1643289300000|2022-01-27 13:15:00|13824.7|13824.7|13823.5|13823.5|13824.7|13824.7|13823.5|13823.5|0
1643289310000|2022-01-27 13:15:10|13822.3|13822.3|13824.01|13824.01|13824.7|13824.7|13820.77|13820.77|0
1643289320000|2022-01-27 13:15:20|13823.59|13823.59|13823.59|13823.59|13823.59|13823.59|13823.59|13823.59|0
1643289360000|2022-01-27 13:16:00|13821.62|13821.62|13818.15|13818.15|13821.62|13821.62|13818.15|13818.15|0
1643289370000|2022-01-27 13:16:10|13820.12|13820.12|13820.12|13820.12|13820.12|13820.12|13820.12|13820.12|0
1643289390000|2022-01-27 13:16:30|13819.43|13819.43|13817.46|13817.46|13819.43|13819.43|13817.46|13817.46|0
1643289410000|2022-01-27 13:16:50|13814.68|13814.68|13814.68|13814.68|13814.68|13814.68|13814.68|13814.68|0
1643289420000|2022-01-27 13:17:00|13813.48|13813.48|13813.48|13813.48|13813.48|13813.48|13813.48|13813.48|0
1643289470000|2022-01-27 13:17:50|13811.52|13811.52|13811.52|13811.52|13811.52|13811.52|13811.52|13811.52|0
1643289480000|2022-01-27 13:18:00|13813.48|13813.48|13813.48|13813.48|13813.48|13813.48|13813.48|13813.48|0
1643289490000|2022-01-27 13:18:10|13812.79|13812.79|13812.79|13812.79|13812.79|13812.79|13812.79|13812.79|0
1643289510000|2022-01-27 13:18:30|13814.76|13814.76|13814.76|13814.76|13814.76|13814.76|13814.76|13814.76|0
1643289520000|2022-01-27 13:18:40|13817.13|13817.13|13817.13|13817.13|13817.13|13817.13|13817.13|13817.13|0
1643289590000|2022-01-27 13:19:50|13819.1|13819.1|13819.1|13819.1|13819.1|13819.1|13819.1|13819.1|0
1643289610000|2022-01-27 13:20:10|13815.17|13815.17|13815.17|13815.17|13815.17|13815.17|13815.17|13815.17|0
1643289620000|2022-01-27 13:20:20|13813.97|13813.97|13812.77|13812.77|13813.97|13813.97|13812.77|13812.77|0
1643289630000|2022-01-27 13:20:30|13804.9|13804.9|13810.8|13810.8|13810.8|13810.8|13804.9|13804.9|0
1643289650000|2022-01-27 13:20:50|13814.73|13814.73|13814.73|13814.73|13814.73|13814.73|13814.73|13814.73|0
1643289660000|2022-01-27 13:21:00|13816.81|13816.81|13816.81|13816.81|13816.81|13816.81|13816.81|13816.81|0
1643289680000|2022-01-27 13:21:20|13818.2|13818.2|13818.2|13818.2|13818.2|13818.2|13818.2|13818.2|0
1643289700000|2022-01-27 13:21:40|13814.27|13814.27|13814.27|13814.27|13814.27|13814.27|13814.27|13814.27|0
1643289720000|2022-01-27 13:22:00|13812.88|13812.88|13812.88|13812.88|13812.88|13812.88|13812.88|13812.88|0
1643289730000|2022-01-27 13:22:10|13812.19|13812.19|13811.49|13811.49|13812.19|13812.19|13811.49|13811.49|0
1643289750000|2022-01-27 13:22:30|13810.1|13810.1|13810.1|13810.1|13810.1|13810.1|13810.1|13810.1|0
1643289760000|2022-01-27 13:22:40|13809.41|13809.41|13809.41|13809.41|13809.41|13809.41|13809.41|13809.41|0
1643289780000|2022-01-27 13:23:00|13808.72|13808.72|13808.72|13808.72|13808.72|13808.72|13808.72|13808.72|0
1643289820000|2022-01-27 13:23:40|13807.52|13807.52|13808.79|13808.79|13809.48|13809.48|13807.52|13807.52|0
1643289860000|2022-01-27 13:24:20|13812.72|13812.72|13814.69|13814.69|13814.69|13814.69|13812.72|13812.72|0
1643289890000|2022-01-27 13:24:50|13818.63|13818.63|13818.63|13818.63|13818.63|13818.63|13818.63|13818.63|0
1643289900000|2022-01-27 13:25:00|13820.71|13820.71|13821.4|13821.4|13821.4|13821.4|13820.71|13820.71|0
1643289910000|2022-01-27 13:25:10|13827.3|13827.3|13827.3|13827.3|13827.3|13827.3|13827.3|13827.3|0
1643289970000|2022-01-27 13:26:10|13829.27|13829.27|13829.27|13829.27|13829.27|13829.27|13829.27|13829.27|0
1643289990000|2022-01-27 13:26:30|13831.24|13831.24|13828.46|13828.46|13831.24|13831.24|13828.46|13828.46|0
1643290020000|2022-01-27 13:27:00|13829.66|13829.66|13833.27|13833.27|13833.27|13833.27|13829.66|13829.66|0
1643290030000|2022-01-27 13:27:10|13834.52|13834.52|13834.52|13834.52|13834.52|13834.52|13834.52|13834.52|0
1643290110000|2022-01-27 13:28:30|13832.12|13832.12|13835.72|13835.72|13835.72|13835.72|13832.12|13832.12|0
1643290140000|2022-01-27 13:29:00|13835.32|13835.32|13838.09|13838.09|13838.09|13838.09|13835.32|13835.32|0
1643290190000|2022-01-27 13:29:50|13839.48|13839.48|13839.48|13839.48|13839.48|13839.48|13839.48|13839.48|0
1643290200000|2022-01-27 13:30:00|13841.44|13841.44|13839.48|13839.48|13841.44|13841.44|13839.48|13839.48|0
1643290230000|2022-01-27 13:30:30|13843.41|13843.41|13843.41|13843.41|13843.41|13843.41|13843.41|13843.41|0
1643290260000|2022-01-27 13:31:00|13843.95|13843.95|13844.64|13844.64|13844.64|13844.64|13843.95|13843.95|0
1643290270000|2022-01-27 13:31:10|13846.61|13846.61|13848.21|13848.21|13848.21|13848.21|13846.61|13846.61|0
1643290290000|2022-01-27 13:31:30|13849.28|13849.28|13849.28|13849.28|13849.28|13849.28|13849.28|13849.28|0
1643290320000|2022-01-27 13:32:00|13847.31|13847.31|13847.31|13847.31|13847.31|13847.31|13847.31|13847.31|0
1643290330000|2022-01-27 13:32:10|13846.47|13846.47|13845.78|13845.78|13846.47|13846.47|13844.51|13844.51|0
1643290360000|2022-01-27 13:32:40|13843.12|13843.12|13842.42|13842.42|13843.12|13843.12|13842.42|13842.42|0
1643290380000|2022-01-27 13:33:00|13841.73|13841.73|13841.73|13841.73|13841.73|13841.73|13841.73|13841.73|0
1643290400000|2022-01-27 13:33:20|13837.57|13837.57|13836.18|13836.18|13837.57|13837.57|13836.18|13836.18|0
1643290410000|2022-01-27 13:33:30|13830.28|13830.28|13830.28|13830.28|13830.28|13830.28|13830.28|13830.28|0
1643290430000|2022-01-27 13:33:50|13832.36|13832.36|13832.36|13832.36|13833.75|13833.75|13832.36|13832.36|0
1643290440000|2022-01-27 13:34:00|13831.67|13831.67|13831.67|13831.67|13831.67|13831.67|13830.97|13830.97|0
1643290470000|2022-01-27 13:34:30|13833.63|13833.63|13833.63|13833.63|13833.63|13833.63|13833.63|13833.63|0
1643290480000|2022-01-27 13:34:40|13831.67|13831.67|13831.67|13831.67|13831.67|13831.67|13831.67|13831.67|0
1643290500000|2022-01-27 13:35:00|13832.36|13832.36|13834.33|13834.33|13834.33|13834.33|13832.36|13832.36|0
1643290570000|2022-01-27 13:36:10|13832.36|13832.36|13829.7|13829.7|13832.36|13832.36|13829.7|13829.7|0
1643290580000|2022-01-27 13:36:20|13827.03|13827.03|13829.8|13829.8|13829.8|13829.8|13827.03|13827.03|0
1643290620000|2022-01-27 13:37:00|13827.84|13827.84|13827.84|13827.84|13827.84|13827.84|13827.84|13827.84|0
1643290630000|2022-01-27 13:37:10|13829.8|13829.8|13829.8|13829.8|13829.8|13829.8|13829.8|13829.8|0
1643290740000|2022-01-27 13:39:00|13833.74|13833.74|13833.74|13833.74|13833.74|13833.74|13833.74|13833.74|0
1643290750000|2022-01-27 13:39:10|13833.32|13833.32|13832.48|13832.48|13833.32|13833.32|13832.48|13832.48|0
1643290840000|2022-01-27 13:40:40|13830.51|13830.51|13830.51|13830.51|13830.51|13830.51|13830.51|13830.51|0
1643290850000|2022-01-27 13:40:50|13832.48|13832.48|13832.48|13832.48|13832.48|13832.48|13832.48|13832.48|0
1643290860000|2022-01-27 13:41:00|13830.08|13830.08|13828.88|13828.88|13830.08|13830.08|13828.88|13828.88|0
1643290950000|2022-01-27 13:42:30|13830.85|13830.85|13830.85|13830.85|13830.85|13830.85|13830.85|13830.85|0
1643290960000|2022-01-27 13:42:40|13831.54|13831.54|13832.93|13832.93|13832.93|13832.93|13831.54|13831.54|0
1643290970000|2022-01-27 13:42:50|13833.62|13833.62|13833.2|13833.2|13833.62|13833.62|13833.2|13833.2|0
1643290980000|2022-01-27 13:43:00|13831.82|13831.82|13829.73|13829.73|13831.82|13831.82|13829.73|13829.73|0
1643291020000|2022-01-27 13:43:40|13829.04|13829.04|13829.04|13829.04|13829.04|13829.04|13829.04|13829.04|0
1643291040000|2022-01-27 13:44:00|13828.35|13828.35|13828.35|13828.35|13828.35|13828.35|13828.35|13828.35|0
1643291100000|2022-01-27 13:45:00|13827.65|13827.65|13828.06|13828.06|13828.06|13828.06|13827.65|13827.65|0
1643291130000|2022-01-27 13:45:30|13827.37|13827.37|13827.37|13827.37|13827.37|13827.37|13827.37|13827.37|0
1643291150000|2022-01-27 13:45:50|13826.68|13826.68|13825.98|13825.98|13826.68|13826.68|13825.98|13825.98|0
1643291170000|2022-01-27 13:46:10|13826.82|13826.82|13828.44|13828.44|13829.28|13829.28|13826.82|13826.82|0
1643291180000|2022-01-27 13:46:20|13824.97|13824.97|13824.28|13824.28|13824.97|13824.97|13824.28|13824.28|0
1643291190000|2022-01-27 13:46:30|13827.05|13827.05|13829.13|13829.13|13829.13|13829.13|13827.05|13827.05|0
1643291200000|2022-01-27 13:46:40|13825.66|13825.66|13819.76|13819.76|13825.66|13825.66|13819.76|13819.76|0
1643291280000|2022-01-27 13:48:00|13821.84|13821.84|13821.84|13821.84|13821.84|13821.84|13821.84|13821.84|0
1643291300000|2022-01-27 13:48:20|13821.15|13821.15|13820.46|13820.46|13821.15|13821.15|13820.46|13820.46|0
1643291330000|2022-01-27 13:48:50|13818.49|13818.49|13819.02|13819.02|13819.02|13819.02|13818.49|13818.49|0
1643291340000|2022-01-27 13:49:00|13820.99|13820.99|13820.99|13820.99|13820.99|13820.99|13820.99|13820.99|0
1643291370000|2022-01-27 13:49:30|13820.46|13820.46|13822.59|13822.59|13822.59|13822.59|13820.46|13820.46|0
1643291390000|2022-01-27 13:49:50|13823.01|13823.01|13823.01|13823.01|13823.43|13823.43|13823.01|13823.01|0
1643291430000|2022-01-27 13:50:30|13823.43|13823.43|13823.43|13823.43|13823.43|13823.43|13823.43|13823.43|0
1643291440000|2022-01-27 13:50:40|13824.82|13824.82|13824.82|13824.82|13824.82|13824.82|13824.82|13824.82|0
1643291450000|2022-01-27 13:50:50|13823.22|13823.22|13823.22|13823.22|13823.22|13823.22|13823.22|13823.22|0
1643291490000|2022-01-27 13:51:30|13823.63|13823.63|13825.44|13825.44|13825.44|13825.44|13823.63|13823.63|0
1643291500000|2022-01-27 13:51:40|13825.86|13825.86|13825.86|13825.86|13825.86|13825.86|13825.86|13825.86|0
1643291510000|2022-01-27 13:51:50|13826.27|13826.27|13826.27|13826.27|13826.27|13826.27|13824.3|13824.3|0
1643291520000|2022-01-27 13:52:00|13828.35|13828.35|13828.35|13828.35|13828.35|13828.35|13828.35|13828.35|0
1643291580000|2022-01-27 13:53:00|13830.32|13830.32|13830.32|13830.32|13830.32|13830.32|13830.32|13830.32|0
1643291590000|2022-01-27 13:53:10|13832.28|13832.28|13832.28|13832.28|13832.28|13832.28|13832.28|13832.28|0
1643291670000|2022-01-27 13:54:30|13834.25|13834.25|13834.25|13834.25|13834.25|13834.25|13834.25|13834.25|0
1643291700000|2022-01-27 13:55:00|13832.17|13832.17|13832.17|13832.17|13832.17|13832.17|13832.17|13832.17|0
1643291730000|2022-01-27 13:55:30|13834.94|13834.94|13832.86|13832.86|13834.94|13834.94|13832.86|13832.86|0
1643291740000|2022-01-27 13:55:40|13832.17|13832.17|13832.17|13832.17|13832.17|13832.17|13832.17|13832.17|0
1643291770000|2022-01-27 13:56:10|13834.14|13834.14|13835.74|13835.74|13835.74|13835.74|13834.14|13834.14|0
1643291780000|2022-01-27 13:56:20|13836.56|13836.56|13837.76|13837.76|13837.76|13837.76|13836.56|13836.56|0
1643291810000|2022-01-27 13:56:50|13837.07|13837.07|13839.15|13839.15|13839.15|13839.15|13837.07|13837.07|0
1643291820000|2022-01-27 13:57:00|13840.53|13840.53|13841.23|13841.23|13841.23|13841.23|13839.84|13839.84|0
1643291830000|2022-01-27 13:57:10|13842.61|13842.61|13846.55|13846.55|13846.55|13846.55|13842.61|13842.61|0
1643291840000|2022-01-27 13:57:20|13843.77|13843.77|13843.77|13843.77|13843.77|13843.77|13843.77|13843.77|0
1643291850000|2022-01-27 13:57:30|13845.16|13845.16|13843.77|13843.77|13845.16|13845.16|13843.77|13843.77|0
1643291860000|2022-01-27 13:57:40|13843.08|13843.08|13843.08|13843.08|13843.08|13843.08|13843.08|13843.08|0
1643291870000|2022-01-27 13:57:50|13842.39|13842.39|13842.39|13842.39|13842.39|13842.39|13842.39|13842.39|0
1643291880000|2022-01-27 13:58:00|13840.31|13840.31|13840.31|13840.31|13840.31|13840.31|13840.31|13840.31|0
1643291900000|2022-01-27 13:58:20|13839.61|13839.61|13839.61|13839.61|13839.61|13839.61|13839.61|13839.61|0
1643291910000|2022-01-27 13:58:30|13837.53|13837.53|13837.53|13837.53|13837.53|13837.53|13837.53|13837.53|0
1643291920000|2022-01-27 13:58:40|13838.92|13838.92|13836.84|13836.84|13838.92|13838.92|13836.84|13836.84|0
1643291930000|2022-01-27 13:58:50|13838.92|13838.92|13838.92|13838.92|13838.92|13838.92|13838.92|13838.92|0
1643291940000|2022-01-27 13:59:00|13838.23|13838.23|13836.95|13836.95|13838.92|13838.92|13836.95|13836.95|0
1643291950000|2022-01-27 13:59:10|13835.56|13835.56|13835.56|13835.56|13836.26|13836.26|13835.56|13835.56|0
1643291960000|2022-01-27 13:59:20|13836.95|13836.95|13836.95|13836.95|13836.95|13836.95|13836.95|13836.95|0
1643291980000|2022-01-27 13:59:40|13839.03|13839.03|13839.73|13839.73|13839.73|13839.73|13839.03|13839.03|0
1643292000000|2022-01-27 14:00:00|13835.79|13835.79|13833.39|13833.39|13835.79|13835.79|13833.39|13833.39|0
1643292010000|2022-01-27 14:00:10|13829.46|13829.46|13830.73|13830.73|13831.42|13831.42|13829.46|13829.46|0
1643292020000|2022-01-27 14:00:20|13828.76|13828.76|13828.76|13828.76|13828.76|13828.76|13828.76|13828.76|0
1643292030000|2022-01-27 14:00:30|13830.73|13830.73|13830.73|13830.73|13830.73|13830.73|13830.73|13830.73|0
1643292040000|2022-01-27 14:00:40|13832.7|13832.7|13834.08|13834.08|13834.08|13834.08|13832.7|13832.7|0
1643292070000|2022-01-27 14:01:10|13835.47|13835.47|13835.47|13835.47|13835.47|13835.47|13835.47|13835.47|0
1643292120000|2022-01-27 14:02:00|13836.17|13836.17|13836.17|13836.17|13836.17|13836.17|13836.17|13836.17|0
1643292130000|2022-01-27 14:02:10|13837.37|13837.37|13837.37|13837.37|13837.37|13837.37|13837.37|13837.37|0
1643292150000|2022-01-27 14:02:30|13839.45|13839.45|13837.48|13837.48|13841.41|13841.41|13837.48|13837.48|0
1643292180000|2022-01-27 14:03:00|13836.79|13836.79|13836.79|13836.79|13836.79|13836.79|13836.79|13836.79|0
1643292190000|2022-01-27 14:03:10|13838.75|13838.75|13837.99|13837.99|13839.95|13839.95|13837.99|13837.99|0
1643292200000|2022-01-27 14:03:20|13839.19|13839.19|13839.19|13839.19|13839.19|13839.19|13839.19|13839.19|0
1643292270000|2022-01-27 14:04:30|13840.57|13840.57|13844.04|13844.04|13844.04|13844.04|13840.57|13840.57|0
1643292300000|2022-01-27 14:05:00|13838.49|13838.49|13841.41|13841.41|13841.41|13841.41|13838.49|13838.49|0
1643292310000|2022-01-27 14:05:10|13843.38|13843.38|13843.38|13843.38|13843.38|13843.38|13843.38|13843.38|0
1643292320000|2022-01-27 14:05:20|13841.99|13841.99|13841.99|13841.99|13841.99|13841.99|13841.99|13841.99|0
1643292350000|2022-01-27 14:05:50|13841.3|13841.3|13839.91|13839.91|13841.3|13841.3|13839.91|13839.91|0
1643292360000|2022-01-27 14:06:00|13838.52|13838.52|13838.52|13838.52|13838.52|13838.52|13838.52|13838.52|0
1643292370000|2022-01-27 14:06:10|13839.91|13839.91|13839.91|13839.91|13839.91|13839.91|13839.91|13839.91|0
1643292410000|2022-01-27 14:06:50|13835.98|13835.98|13835.98|13835.98|13835.98|13835.98|13835.98|13835.98|0
1643292440000|2022-01-27 14:07:20|13834.59|13834.59|13834.59|13834.59|13834.59|13834.59|13834.59|13834.59|0
1643292490000|2022-01-27 14:08:10|13833.9|13833.9|13833.9|13833.9|13833.9|13833.9|13833.9|13833.9|0
1643292500000|2022-01-27 14:08:20|13833.2|13833.2|13833.2|13833.2|13833.2|13833.2|13833.2|13833.2|0
1643292510000|2022-01-27 14:08:30|13832.51|13832.51|13832.51|13832.51|13832.51|13832.51|13832.51|13832.51|0
1643292540000|2022-01-27 14:09:00|13831.81|13831.81|13833.2|13833.2|13833.2|13833.2|13831.81|13831.81|0
1643292560000|2022-01-27 14:09:20|13831.81|13831.81|13831.81|13831.81|13831.81|13831.81|13831.81|13831.81|0
1643292590000|2022-01-27 14:09:50|13831.12|13831.12|13831.12|13831.12|13831.12|13831.12|13831.12|13831.12|0
1643292600000|2022-01-27 14:10:00|13831.81|13831.81|13831.81|13831.81|13831.81|13831.81|13831.81|13831.81|0
1643292610000|2022-01-27 14:10:10|13831.12|13831.12|13831.12|13831.12|13831.12|13831.12|13831.12|13831.12|0
1643292620000|2022-01-27 14:10:20|13831.81|13831.81|13831.81|13831.81|13831.81|13831.81|13831.81|13831.81|0
1643292640000|2022-01-27 14:10:40|13832.51|13832.51|13839.44|13839.44|13840.14|13840.14|13832.51|13832.51|0
1643292670000|2022-01-27 14:11:10|13840.65|13840.65|13840.65|13840.65|13840.65|13840.65|13840.65|13840.65|0
1643292680000|2022-01-27 14:11:20|13838.68|13838.68|13839.75|13839.75|13839.75|13839.75|13838.68|13838.68|0
1643292690000|2022-01-27 14:11:30|13840.82|13840.82|13840.82|13840.82|13840.82|13840.82|13840.82|13840.82|0
1643292700000|2022-01-27 14:11:40|13839.21|13839.21|13839.21|13839.21|13839.21|13839.21|13839.21|13839.21|0
1643292710000|2022-01-27 14:11:50|13840.05|13840.05|13840.05|13840.05|13840.05|13840.05|13840.05|13840.05|0
1643292730000|2022-01-27 14:12:10|13841.44|13841.44|13841.44|13841.44|13842.82|13842.82|13841.44|13841.44|0
1643292740000|2022-01-27 14:12:20|13843.4|13843.4|13843.4|13843.4|13843.4|13843.4|13843.4|13843.4|0
1643292760000|2022-01-27 14:12:40|13845.37|13845.37|13845.37|13845.37|13845.37|13845.37|13845.37|13845.37|0
1643292790000|2022-01-27 14:13:10|13851.27|13851.27|13861.11|13861.11|13861.11|13861.11|13851.27|13851.27|0
1643292810000|2022-01-27 14:13:30|13861.53|13861.53|13861.53|13861.53|13861.53|13861.53|13861.53|13861.53|0
1643292820000|2022-01-27 14:13:40|13865.46|13865.46|13865.46|13865.46|13865.46|13865.46|13865.46|13865.46|0
1643292830000|2022-01-27 14:13:50|13866.53|13866.53|13866.97|13866.97|13868.93|13868.93|13866.53|13866.53|0
1643292850000|2022-01-27 14:14:10|13869.37|13869.37|13869.37|13869.37|13869.37|13869.37|13869.37|13869.37|0
1643292860000|2022-01-27 14:14:20|13870.75|13870.75|13870.75|13870.75|13870.75|13870.75|13870.75|13870.75|0
1643292890000|2022-01-27 14:14:50|13872.84|13872.84|13872.84|13872.84|13872.84|13872.84|13872.84|13872.84|0
1643292920000|2022-01-27 14:15:20|13872.3|13872.3|13872.3|13872.3|13872.3|13872.3|13872.3|13872.3|0
1643292940000|2022-01-27 14:15:40|13871.88|13871.88|13871.88|13871.88|13871.88|13871.88|13871.88|13871.88|0
1643292980000|2022-01-27 14:16:20|13879.75|13879.75|13885.65|13885.65|13885.65|13885.65|13879.75|13879.75|0
1643293010000|2022-01-27 14:16:50|13884.45|13884.45|13884.03|13884.03|13884.45|13884.45|13884.03|13884.03|0
1643293040000|2022-01-27 14:17:20|13882.65|13882.65|13882.65|13882.65|13882.65|13882.65|13882.65|13882.65|0
1643293090000|2022-01-27 14:18:10|13888.55|13888.55|13888.13|13888.13|13888.55|13888.55|13888.13|13888.13|0
1643293140000|2022-01-27 14:19:00|13892.06|13892.06|13892.48|13892.48|13892.48|13892.48|13892.06|13892.06|0
1643293200000|2022-01-27 14:20:00|13892.9|13892.9|13893.32|13893.32|13893.32|13893.32|13892.9|13892.9|0
1643293280000|2022-01-27 14:21:20|13897.26|13897.26|13897.26|13897.26|13897.26|13897.26|13897.26|13897.26|0
1643293310000|2022-01-27 14:21:50|13899.22|13899.22|13901.19|13901.19|13901.19|13901.19|13899.22|13899.22|0
1643293320000|2022-01-27 14:22:00|13902.39|13902.39|13899.99|13899.99|13902.39|13902.39|13899.99|13899.99|0
1643293330000|2022-01-27 14:22:10|13901.96|13901.96|13901.96|13901.96|13901.96|13901.96|13901.96|13901.96|0
1643293370000|2022-01-27 14:22:50|13903.34|13903.34|13902.65|13902.65|13903.34|13903.34|13902.65|13902.65|0
1643293380000|2022-01-27 14:23:00|13906.58|13906.58|13904.5|13904.5|13906.58|13906.58|13904.5|13904.5|0
1643293460000|2022-01-27 14:24:20|13903.81|13903.81|13903.81|13903.81|13903.81|13903.81|13903.81|13903.81|0
1643293470000|2022-01-27 14:24:30|13903.12|13903.12|13903.81|13903.81|13903.81|13903.81|13903.12|13903.12|0
1643293490000|2022-01-27 14:24:50|13905.78|13905.78|13913.65|13913.65|13913.65|13913.65|13905.78|13905.78|0
1643293500000|2022-01-27 14:25:00|13914.34|13914.34|13914.34|13914.34|13914.34|13914.34|13914.34|13914.34|0
1643293530000|2022-01-27 14:25:30|13916.42|13916.42|13917.33|13917.33|13918.02|13918.02|13916.42|13916.42|0
1643293540000|2022-01-27 14:25:40|13918.02|13918.02|13918.02|13918.02|13918.02|13918.02|13918.02|13918.02|0
1643293550000|2022-01-27 14:25:50|13923.93|13923.93|13926.33|13926.33|13926.33|13926.33|13923.93|13923.93|0
1643293560000|2022-01-27 14:26:00|13924.36|13924.36|13924.36|13924.36|13924.36|13924.36|13924.36|13924.36|0
1643293600000|2022-01-27 14:26:40|13926.33|13926.33|13926.33|13926.33|13926.33|13926.33|13926.33|13926.33|0
1643293630000|2022-01-27 14:27:10|13924.36|13924.36|13926.33|13926.33|13926.33|13926.33|13924.36|13924.36|0
1643293660000|2022-01-27 14:27:40|13928.29|13928.29|13928.29|13928.29|13928.29|13928.29|13928.29|13928.29|0
1643293670000|2022-01-27 14:27:50|13927.6|13927.6|13927.6|13927.6|13927.6|13927.6|13927.6|13927.6|0
1643293710000|2022-01-27 14:28:30|13928.29|13928.29|13927.71|13927.71|13929.68|13929.68|13927.71|13927.71|0
1643293730000|2022-01-27 14:28:50|13931.65|13931.65|13931.65|13931.65|13931.65|13931.65|13931.65|13931.65|0
1643293740000|2022-01-27 14:29:00|13929.68|13929.68|13929.68|13929.68|13929.68|13929.68|13929.68|13929.68|0
1643293750000|2022-01-27 14:29:10|13930.75|13930.75|13930.75|13930.75|13930.75|13930.75|13930.75|13930.75|0
1643293760000|2022-01-27 14:29:20|13931.17|13931.17|13935.1|13935.1|13935.1|13935.1|13931.17|13931.17|0
1643293770000|2022-01-27 14:29:30|13934.41|13934.41|13922.61|13922.61|13934.41|13934.41|13922.61|13922.61|0
1643293800000|2022-01-27 14:30:00|13923.03|13923.03|13926.27|13926.27|13926.96|13926.96|13923.03|13923.03|0
1643293810000|2022-01-27 14:30:10|13925.57|13925.57|13924.88|13924.88|13925.57|13925.57|13924.88|13924.88|0
1643293820000|2022-01-27 14:30:20|13926.27|13926.27|13926.85|13926.85|13926.85|13926.85|13926.27|13926.27|0
1643293840000|2022-01-27 14:30:40|13928.05|13928.05|13931.57|13931.57|13931.57|13931.57|13928.05|13928.05|0
1643293850000|2022-01-27 14:30:50|13932.11|13932.11|13931.79|13931.79|13932.48|13932.48|13931.41|13931.41|0
1643293860000|2022-01-27 14:31:00|13932.48|13932.48|13932.48|13932.48|13932.48|13932.48|13932.48|13932.48|0
1643293890000|2022-01-27 14:31:30|13933.17|13933.17|13933.17|13933.17|13933.17|13933.17|13933.17|13933.17|0
1643293920000|2022-01-27 14:32:00|13933.21|13933.21|13933.21|13933.21|13933.21|13933.21|13933.21|13933.21|0
1643293950000|2022-01-27 14:32:30|13934.03|13934.03|13934.03|13934.03|13934.03|13934.03|13934.03|13934.03|0
1643293960000|2022-01-27 14:32:40|13939.93|13939.93|13940.62|13940.62|13940.62|13940.62|13939.93|13939.93|0
1643293970000|2022-01-27 14:32:50|13941.32|13941.32|13942.01|13942.01|13942.01|13942.01|13940.62|13940.62|0
1643293980000|2022-01-27 14:33:00|13939.93|13939.93|13939.93|13939.93|13939.93|13939.93|13939.93|13939.93|0
1643294000000|2022-01-27 14:33:20|13940.35|13940.35|13940.35|13940.35|13940.35|13940.35|13940.35|13940.35|0
1643294050000|2022-01-27 14:34:10|13941.04|13941.04|13941.46|13941.46|13941.46|13941.46|13941.04|13941.04|0
1643294060000|2022-01-27 14:34:20|13940.77|13940.77|13937.3|13937.3|13940.77|13940.77|13937.3|13937.3|0
1643294070000|2022-01-27 14:34:30|13935.33|13935.33|13933.36|13933.36|13935.33|13935.33|13933.36|13933.36|0
1643294080000|2022-01-27 14:34:40|13932.94|13932.94|13934.33|13934.33|13934.33|13934.33|13932.94|13932.94|0
1643294090000|2022-01-27 14:34:50|13933.64|13933.64|13933.64|13933.64|13933.64|13933.64|13933.64|13933.64|0
1643294100000|2022-01-27 14:35:00|13933.1|13933.1|13931.34|13931.34|13933.1|13933.1|13931.34|13931.34|0
1643294120000|2022-01-27 14:35:20|13930.52|13930.52|13930.52|13930.52|13930.52|13930.52|13930.52|13930.52|0
1643294130000|2022-01-27 14:35:30|13926.59|13926.59|13926.59|13926.59|13926.59|13926.59|13926.59|13926.59|0
1643294150000|2022-01-27 14:35:50|13924.62|13924.62|13920.69|13920.69|13924.62|13924.62|13920.69|13920.69|0
1643294170000|2022-01-27 14:36:10|13912.82|13912.82|13904.89|13904.89|13914.78|13914.78|13904.89|13904.89|0
1643294190000|2022-01-27 14:36:30|13908.36|13908.36|13908.36|13908.36|13908.36|13908.36|13908.36|13908.36|0
1643294200000|2022-01-27 14:36:40|13909.05|13909.05|13907.68|13907.68|13909.05|13909.05|13907.68|13907.68|0
1643294210000|2022-01-27 14:36:50|13908.09|13908.09|13908.09|13908.09|13908.09|13908.09|13908.09|13908.09|0
1643294230000|2022-01-27 14:37:10|13900.22|13900.22|13898.25|13898.25|13900.22|13900.22|13898.25|13898.25|0
1643294240000|2022-01-27 14:37:20|13897.84|13897.84|13900.66|13900.66|13904.59|13904.59|13897.84|13897.84|0
1643294320000|2022-01-27 14:38:40|13896.72|13896.72|13895.52|13895.52|13896.72|13896.72|13895.52|13895.52|0
1643294330000|2022-01-27 14:38:50|13899.04|13899.04|13898.46|13898.46|13899.04|13899.04|13898.46|13898.46|0
1643294340000|2022-01-27 14:39:00|13897.07|13897.07|13899.04|13899.04|13899.04|13899.04|13897.07|13897.07|0
1643294350000|2022-01-27 14:39:10|13902.97|13902.97|13901|13901|13902.97|13902.97|13901|13901|0
1643294360000|2022-01-27 14:39:20|13902.97|13902.97|13902.97|13902.97|13902.97|13902.97|13902.97|13902.97|0
1643294370000|2022-01-27 14:39:30|13901|13901|13901|13901|13901|13901|13901|13901|0
1643294380000|2022-01-27 14:39:40|13900.31|13900.31|13898.92|13898.92|13900.31|13900.31|13898.92|13898.92|0
1643294390000|2022-01-27 14:39:50|13899.62|13899.62|13899.62|13899.62|13899.62|13899.62|13899.62|13899.62|0
1643294420000|2022-01-27 14:40:20|13903.55|13903.55|13903.55|13903.55|13903.55|13903.55|13903.55|13903.55|0
1643294430000|2022-01-27 14:40:30|13904.24|13904.24|13913.5|13913.5|13913.5|13913.5|13904.24|13904.24|0
1643294440000|2022-01-27 14:40:40|13914.19|13914.19|13915.85|13915.85|13915.85|13915.85|13914.19|13914.19|0
1643294450000|2022-01-27 14:40:50|13916.39|13916.39|13916.39|13916.39|13916.39|13916.39|13916.39|13916.39|0
1643294470000|2022-01-27 14:41:10|13918.79|13918.79|13920.17|13920.17|13920.17|13920.17|13918.79|13918.79|0
1643294490000|2022-01-27 14:41:30|13920.87|13920.87|13921.56|13921.56|13921.56|13921.56|13920.87|13920.87|0
1643294500000|2022-01-27 14:41:40|13925.5|13925.5|13925.5|13925.5|13925.5|13925.5|13925.5|13925.5|0
1643294510000|2022-01-27 14:41:50|13925.91|13925.91|13925.91|13925.91|13925.91|13925.91|13925.91|13925.91|0
1643294540000|2022-01-27 14:42:20|13925.22|13925.22|13924.53|13924.53|13925.22|13925.22|13924.53|13924.53|0
1643294560000|2022-01-27 14:42:40|13928.46|13928.46|13930.06|13930.06|13930.06|13930.06|13928.46|13928.46|0
1643294590000|2022-01-27 14:43:10|13928.1|13928.1|13928.1|13928.1|13928.1|13928.1|13928.1|13928.1|0
1643294600000|2022-01-27 14:43:20|13927.4|13927.4|13927.4|13927.4|13927.4|13927.4|13927.4|13927.4|0
1643294610000|2022-01-27 14:43:30|13926.71|13926.71|13926.02|13926.02|13926.71|13926.71|13926.02|13926.02|0
1643294630000|2022-01-27 14:43:50|13931.92|13931.92|13931.92|13931.92|13931.92|13931.92|13931.92|13931.92|0
1643294640000|2022-01-27 14:44:00|13933.31|13933.31|13933.31|13933.31|13933.31|13933.31|13933.31|13933.31|0
1643294650000|2022-01-27 14:44:10|13934.14|13934.14|13940.04|13940.04|13940.04|13940.04|13934.14|13934.14|0
1643294670000|2022-01-27 14:44:30|13941.65|13941.65|13941.65|13941.65|13941.65|13941.65|13941.65|13941.65|0
1643294680000|2022-01-27 14:44:40|13945.58|13945.58|13945.58|13945.58|13945.58|13945.58|13945.58|13945.58|0
1643294720000|2022-01-27 14:45:20|13939.68|13939.68|13939.68|13939.68|13939.68|13939.68|13939.68|13939.68|0
1643294730000|2022-01-27 14:45:30|13937.71|13937.71|13935.75|13935.75|13937.71|13937.71|13935.75|13935.75|0
1643294770000|2022-01-27 14:46:10|13933.78|13933.78|13933.78|13933.78|13933.78|13933.78|13933.78|13933.78|0
1643294780000|2022-01-27 14:46:20|13931.81|13931.81|13931.81|13931.81|13931.81|13931.81|13931.81|13931.81|0
1643294790000|2022-01-27 14:46:30|13931.28|13931.28|13931.28|13931.28|13931.28|13931.28|13931.28|13931.28|0
1643294810000|2022-01-27 14:46:50|13931.97|13931.97|13933.36|13933.36|13933.36|13933.36|13931.97|13931.97|0
1643294820000|2022-01-27 14:47:00|13935.33|13935.33|13935.33|13935.33|13935.33|13935.33|13935.33|13935.33|0
1643294840000|2022-01-27 14:47:20|13936.02|13936.02|13936.71|13936.71|13936.71|13936.71|13936.02|13936.02|0
1643294860000|2022-01-27 14:47:40|13937.97|13937.97|13937.97|13937.97|13937.97|13937.97|13937.55|13937.55|0
1643294870000|2022-01-27 14:47:50|13939.2|13939.2|13940.4|13940.4|13940.4|13940.4|13939.2|13939.2|0
1643294880000|2022-01-27 14:48:00|13940.82|13940.82|13942.95|13942.95|13942.95|13942.95|13940.82|13940.82|0
1643294890000|2022-01-27 14:48:10|13941.88|13941.88|13941.88|13941.88|13941.88|13941.88|13941.88|13941.88|0
1643294900000|2022-01-27 14:48:20|13941.19|13941.19|13941.19|13941.19|13941.19|13941.19|13940.5|13940.5|0
1643294910000|2022-01-27 14:48:30|13940.5|13940.5|13940.5|13940.5|13940.5|13940.5|13940.5|13940.5|0
1643294940000|2022-01-27 14:49:00|13944.43|13944.43|13939.8|13939.8|13944.43|13944.43|13939.8|13939.8|0
1643294950000|2022-01-27 14:49:10|13937.84|13937.84|13939.8|13939.8|13939.8|13939.8|13937.84|13937.84|0
1643294970000|2022-01-27 14:49:30|13940.22|13940.22|13933.51|13933.51|13940.22|13940.22|13933.51|13933.51|0
1643294980000|2022-01-27 14:49:40|13937.45|13937.45|13937.45|13937.45|13937.45|13937.45|13937.45|13937.45|0
1643294990000|2022-01-27 14:49:50|13935.48|13935.48|13935.48|13935.48|13935.48|13935.48|13935.48|13935.48|0
1643295000000|2022-01-27 14:50:00|13934.79|13934.79|13938.72|13938.72|13938.72|13938.72|13934.79|13934.79|0
1643295020000|2022-01-27 14:50:20|13936.75|13936.75|13936.75|13936.75|13936.75|13936.75|13936.75|13936.75|0
1643295030000|2022-01-27 14:50:30|13938.01|13938.01|13938.01|13938.01|13938.01|13938.01|13938.01|13938.01|0
1643295040000|2022-01-27 14:50:40|13938.7|13938.7|13938.7|13938.7|13938.7|13938.7|13938.7|13938.7|0
1643295080000|2022-01-27 14:51:20|13932.8|13932.8|13932.8|13932.8|13932.8|13932.8|13932.8|13932.8|0
1643295090000|2022-01-27 14:51:30|13932.11|13932.11|13932.11|13932.11|13932.11|13932.11|13932.11|13932.11|0
1643295120000|2022-01-27 14:52:00|13931.27|13931.27|13931.27|13931.27|13931.27|13931.27|13931.27|13931.27|0
1643295200000|2022-01-27 14:53:20|13930.58|13930.58|13931.27|13931.27|13931.27|13931.27|13930.58|13930.58|0
1643295220000|2022-01-27 14:53:40|13933.24|13933.24|13933.24|13933.24|13933.24|13933.24|13933.24|13933.24|0
1643295230000|2022-01-27 14:53:50|13935.21|13935.21|13935.21|13935.21|13935.21|13935.21|13935.21|13935.21|0
1643295250000|2022-01-27 14:54:10|13935.9|13935.9|13935.9|13935.9|13935.9|13935.9|13935.9|13935.9|0
1643295260000|2022-01-27 14:54:20|13939.11|13939.11|13939.11|13939.11|13939.11|13939.11|13939.11|13939.11|0
1643295270000|2022-01-27 14:54:30|13940.31|13940.31|13944.24|13944.24|13944.24|13944.24|13940.31|13940.31|0
1643295300000|2022-01-27 14:55:00|13942.27|13942.27|13942.27|13942.27|13942.27|13942.27|13942.27|13942.27|0
1643295310000|2022-01-27 14:55:10|13941.2|13941.2|13941.9|13941.9|13941.9|13941.9|13941.2|13941.2|0
1643295320000|2022-01-27 14:55:20|13941.36|13941.36|13942.06|13942.06|13942.06|13942.06|13941.36|13941.36|0
1643295330000|2022-01-27 14:55:30|13940.86|13940.86|13940.86|13940.86|13940.86|13940.86|13940.86|13940.86|0
1643295350000|2022-01-27 14:55:50|13940.16|13940.16|13940.16|13940.16|13940.16|13940.16|13940.16|13940.16|0
1643295360000|2022-01-27 14:56:00|13938.2|13938.2|13938.2|13938.2|13938.2|13938.2|13938.2|13938.2|0
1643295370000|2022-01-27 14:56:10|13937.5|13937.5|13937.5|13937.5|13937.5|13937.5|13937.5|13937.5|0
1643295420000|2022-01-27 14:57:00|13937.08|13937.08|13937.08|13937.08|13937.08|13937.08|13937.08|13937.08|0
1643295430000|2022-01-27 14:57:10|13935.7|13935.7|13935.7|13935.7|13935.7|13935.7|13935.7|13935.7|0
1643295440000|2022-01-27 14:57:20|13935.16|13935.16|13933.93|13933.93|13935.16|13935.16|13933.93|13933.93|0
1643295460000|2022-01-27 14:57:40|13933.24|13933.24|13931.16|13931.16|13933.24|13933.24|13931.16|13931.16|0
1643295470000|2022-01-27 14:57:50|13929.08|13929.08|13928.39|13928.39|13929.08|13929.08|13928.39|13928.39|0
1643295480000|2022-01-27 14:58:00|13929.08|13929.08|13931.05|13931.05|13931.05|13931.05|13929.08|13929.08|0
1643295500000|2022-01-27 14:58:20|13932.43|13932.43|13932.43|13932.43|13932.43|13932.43|13931.74|13931.74|0
1643295510000|2022-01-27 14:58:30|13936.37|13936.37|13936.37|13936.37|13936.37|13936.37|13936.37|13936.37|0
1643295530000|2022-01-27 14:58:50|13938.04|13938.04|13939.27|13939.27|13939.27|13939.27|13938.04|13938.04|0
1643295550000|2022-01-27 14:59:10|13945.17|13945.17|13945.17|13945.17|13945.17|13945.17|13945.17|13945.17|0
1643295580000|2022-01-27 14:59:40|13944.48|13944.48|13944.48|13944.48|13944.48|13944.48|13944.48|13944.48|0
1643295600000|2022-01-27 15:00:00|13945.17|13945.17|13942.63|13942.63|13946.56|13946.56|13942.63|13942.63|0
1643295610000|2022-01-27 15:00:10|13938.69|13938.69|13938.69|13938.69|13938.69|13938.69|13938.69|13938.69|0
1643295620000|2022-01-27 15:00:20|13935.92|13935.92|13925.33|13925.33|13936.61|13936.61|13925.17|13925.17|0
1643295630000|2022-01-27 15:00:30|13921.4|13921.4|13921.4|13921.4|13921.4|13921.4|13921.4|13921.4|0
1643295640000|2022-01-27 15:00:40|13923.36|13923.36|13922.14|13922.14|13925.33|13925.33|13922.14|13922.14|0
1643295650000|2022-01-27 15:00:50|13920.17|13920.17|13917.51|13917.51|13920.17|13920.17|13917.51|13917.51|0
1643295660000|2022-01-27 15:01:00|13915.41|13915.41|13913.79|13913.79|13915.41|13915.41|13913.79|13913.79|0
1643295670000|2022-01-27 15:01:10|13914.49|13914.49|13914.49|13914.49|13914.49|13914.49|13914.49|13914.49|0
1643295680000|2022-01-27 15:01:20|13915.18|13915.18|13915.18|13915.18|13915.18|13915.18|13915.18|13915.18|0
1643295690000|2022-01-27 15:01:30|13916.78|13916.78|13916.78|13916.78|13916.78|13916.78|13916.78|13916.78|0
1643295700000|2022-01-27 15:01:40|13912.85|13912.85|13913.34|13913.34|13913.34|13913.34|13910.88|13910.88|0
1643295710000|2022-01-27 15:01:50|13905.47|13905.47|13901.54|13901.54|13905.47|13905.47|13901.54|13901.54|0
1643295720000|2022-01-27 15:02:00|13903.5|13903.5|13909.4|13909.4|13909.4|13909.4|13903.5|13903.5|0
1643295730000|2022-01-27 15:02:10|13917.27|13917.27|13917.27|13917.27|13917.27|13917.27|13917.27|13917.27|0
1643295750000|2022-01-27 15:02:30|13917.97|13917.97|13917.97|13917.97|13917.97|13917.97|13917.97|13917.97|0
1643295760000|2022-01-27 15:02:40|13918.66|13918.66|13919.93|13919.93|13921.9|13921.9|13917.97|13917.97|0
1643295840000|2022-01-27 15:04:00|13920.63|13920.63|13924.56|13924.56|13924.56|13924.56|13920.63|13920.63|0
1643295850000|2022-01-27 15:04:10|13925.1|13925.1|13925.79|13925.79|13925.79|13925.79|13925.1|13925.1|0
1643295860000|2022-01-27 15:04:20|13926.32|13926.32|13922.39|13922.39|13926.32|13926.32|13922.39|13922.39|0
1643295870000|2022-01-27 15:04:30|13923.08|13923.08|13923.08|13923.08|13923.08|13923.08|13923.08|13923.08|0
1643295890000|2022-01-27 15:04:50|13925.05|13925.05|13925.05|13925.05|13925.05|13925.05|13925.05|13925.05|0
1643295900000|2022-01-27 15:05:00|13927.02|13927.02|13927.02|13927.02|13927.02|13927.02|13927.02|13927.02|0
1643295910000|2022-01-27 15:05:10|13928.25|13928.25|13926.32|13926.32|13928.25|13928.25|13926.32|13926.32|0
1643295920000|2022-01-27 15:05:20|13930.26|13930.26|13926.32|13926.32|13930.26|13930.26|13926.32|13926.32|0
1643295940000|2022-01-27 15:05:40|13924.36|13924.36|13924.36|13924.36|13924.36|13924.36|13924.36|13924.36|0
1643295970000|2022-01-27 15:06:10|13928.29|13928.29|13928.29|13928.29|13928.29|13928.29|13928.29|13928.29|0
1643296020000|2022-01-27 15:07:00|13936.16|13936.16|13934.19|13934.19|13936.16|13936.16|13934.19|13934.19|0
1643296030000|2022-01-27 15:07:10|13930.26|13930.26|13930.26|13930.26|13930.26|13930.26|13930.26|13930.26|0
1643296100000|2022-01-27 15:08:20|13930.95|13930.95|13930.95|13930.95|13930.95|13930.95|13930.95|13930.95|0
1643296110000|2022-01-27 15:08:30|13931.65|13931.65|13931.65|13931.65|13931.65|13931.65|13931.65|13931.65|0
1643296120000|2022-01-27 15:08:40|13932.34|13932.34|13932.34|13932.34|13932.34|13932.34|13932.34|13932.34|0
1643296150000|2022-01-27 15:09:10|13936.27|13936.27|13938.68|13938.68|13940.06|13940.06|13936.27|13936.27|0
1643296160000|2022-01-27 15:09:20|13934.74|13934.74|13934.55|13934.55|13935.94|13935.94|13934.55|13934.55|0
1643296180000|2022-01-27 15:09:40|13933.49|13933.49|13934.18|13934.18|13934.18|13934.18|13933.49|13933.49|0
1643296210000|2022-01-27 15:10:10|13932.1|13932.1|13931.41|13931.41|13932.1|13932.1|13931.41|13931.41|0
1643296220000|2022-01-27 15:10:20|13930.87|13930.87|13930.87|13930.87|13932.84|13932.84|13930.87|13930.87|0
1643296230000|2022-01-27 15:10:30|13931.56|13931.56|13931.69|13931.69|13931.69|13931.69|13930.87|13930.87|0
1643296250000|2022-01-27 15:10:50|13935.62|13935.62|13937.59|13937.59|13937.59|13937.59|13935.62|13935.62|0
1643296260000|2022-01-27 15:11:00|13938|13938|13938|13938|13938|13938|13938|13938|0
1643296270000|2022-01-27 15:11:10|13936.8|13936.8|13936.8|13936.8|13936.8|13936.8|13936.8|13936.8|0
1643296280000|2022-01-27 15:11:20|13937.49|13937.49|13938.19|13938.19|13938.19|13938.19|13937.49|13937.49|0
1643296290000|2022-01-27 15:11:30|13939.26|13939.26|13945.16|13945.16|13945.16|13945.16|13939.26|13939.26|0
1643296300000|2022-01-27 15:11:40|13946|13946|13946|13946|13946|13946|13946|13946|0
1643296310000|2022-01-27 15:11:50|13942.06|13942.06|13942.06|13942.06|13942.06|13942.06|13942.06|13942.06|0
1643296320000|2022-01-27 15:12:00|13946|13946|13946|13946|13946|13946|13946|13946|0
1643296340000|2022-01-27 15:12:20|13944.03|13944.03|13940.09|13940.09|13946|13946|13940.09|13940.09|0
1643296360000|2022-01-27 15:12:40|13942.17|13942.17|13942.17|13942.17|13942.17|13942.17|13942.17|13942.17|0
1643296370000|2022-01-27 15:12:50|13944.14|13944.14|13942.75|13942.75|13944.14|13944.14|13942.75|13942.75|0
1643296380000|2022-01-27 15:13:00|13942.91|13942.91|13944.88|13944.88|13944.88|13944.88|13942.91|13942.91|0
1643296400000|2022-01-27 15:13:20|13946.85|13946.85|13946.85|13946.85|13946.85|13946.85|13946.85|13946.85|0
1643296430000|2022-01-27 15:13:50|13947.69|13947.69|13947.69|13947.69|13947.69|13947.69|13947.69|13947.69|0
1643296440000|2022-01-27 15:14:00|13949.65|13949.65|13943.75|13943.75|13949.65|13949.65|13943.75|13943.75|0
1643296450000|2022-01-27 15:14:10|13947.69|13947.69|13953.59|13953.59|13953.59|13953.59|13947.69|13947.69|0
1643296460000|2022-01-27 15:14:20|13947.69|13947.69|13945.72|13945.72|13949.65|13949.65|13945.72|13945.72|0
1643296470000|2022-01-27 15:14:30|13947.69|13947.69|13953.59|13953.59|13953.59|13953.59|13945.72|13945.72|0
1643296480000|2022-01-27 15:14:40|13955.56|13955.56|13959.49|13959.49|13961.46|13961.46|13955.56|13955.56|0
1643296490000|2022-01-27 15:14:50|13961.46|13961.46|13961.46|13961.46|13961.46|13961.46|13961.46|13961.46|0
1643296500000|2022-01-27 15:15:00|13962.15|13962.15|13962.15|13962.15|13962.15|13962.15|13962.15|13962.15|0
1643296510000|2022-01-27 15:15:10|13963.75|13963.75|13963.75|13963.75|13963.75|13963.75|13963.75|13963.75|0
1643296530000|2022-01-27 15:15:30|13964.45|13964.45|13964.45|13964.45|13964.45|13964.45|13964.45|13964.45|0
1643296550000|2022-01-27 15:15:50|13960.51|13960.51|13958.55|13958.55|13960.51|13960.51|13958.55|13958.55|0
1643296570000|2022-01-27 15:16:10|13956.58|13956.58|13955.47|13955.47|13956.58|13956.58|13954.5|13954.5|0
1643296580000|2022-01-27 15:16:20|13954.08|13954.08|13955.28|13955.28|13955.28|13955.28|13954.08|13954.08|0
1643296600000|2022-01-27 15:16:40|13957.25|13957.25|13957.25|13957.25|13957.25|13957.25|13957.25|13957.25|0
1643296610000|2022-01-27 15:16:50|13953.31|13953.31|13953.31|13953.31|13953.31|13953.31|13953.31|13953.31|0
1643296670000|2022-01-27 15:17:50|13959.21|13959.21|13961.18|13961.18|13965.12|13965.12|13959.21|13959.21|0
1643296680000|2022-01-27 15:18:00|13959.98|13959.98|13956.41|13956.41|13959.98|13959.98|13956.41|13956.41|0
1643296720000|2022-01-27 15:18:40|13955.72|13955.72|13956.41|13956.41|13956.41|13956.41|13955.72|13955.72|0
1643296730000|2022-01-27 15:18:50|13952.48|13952.48|13952.48|13952.48|13952.48|13952.48|13952.48|13952.48|0
1643296750000|2022-01-27 15:19:10|13951.09|13951.09|13954.44|13954.44|13954.44|13954.44|13951.09|13951.09|0
1643296760000|2022-01-27 15:19:20|13952.36|13952.36|13949.01|13949.01|13952.36|13952.36|13949.01|13949.01|0
1643296770000|2022-01-27 15:19:30|13950.21|13950.21|13950.21|13950.21|13950.21|13950.21|13950.21|13950.21|0
1643296780000|2022-01-27 15:19:40|13948.82|13948.82|13948.82|13948.82|13948.82|13948.82|13948.82|13948.82|0
1643296800000|2022-01-27 15:20:00|13948.4|13948.4|13948.4|13948.4|13948.4|13948.4|13948.4|13948.4|0
1643296830000|2022-01-27 15:20:30|13946|13946|13944.03|13944.03|13946|13946|13944.03|13944.03|0
1643296840000|2022-01-27 15:20:40|13942.07|13942.07|13942.07|13942.07|13942.07|13942.07|13942.07|13942.07|0
1643296870000|2022-01-27 15:21:10|13947.97|13947.97|13947.97|13947.97|13947.97|13947.97|13947.97|13947.97|0
1643296880000|2022-01-27 15:21:20|13946.9|13946.9|13946.9|13946.9|13946.9|13946.9|13946.9|13946.9|0
1643296900000|2022-01-27 15:21:40|13948.87|13948.87|13948.87|13948.87|13948.87|13948.87|13948.87|13948.87|0
1643296920000|2022-01-27 15:22:00|13947.64|13947.64|13947.64|13947.64|13947.64|13947.64|13947.64|13947.64|0
1643296940000|2022-01-27 15:22:20|13948.06|13948.06|13948.06|13948.06|13948.06|13948.06|13948.06|13948.06|0
1643296980000|2022-01-27 15:23:00|13950.02|13950.02|13953.96|13953.96|13953.96|13953.96|13950.02|13950.02|0
1643296990000|2022-01-27 15:23:10|13961.83|13961.83|13948.06|13948.06|13963.8|13963.8|13948.06|13948.06|0
1643297010000|2022-01-27 15:23:30|13947.22|13947.22|13954.68|13954.68|13957.06|13957.06|13947.22|13947.22|0
1643297020000|2022-01-27 15:23:40|13953.48|13953.48|13951.91|13951.91|13953.48|13953.48|13951.4|13951.4|0
1643297040000|2022-01-27 15:24:00|13951.21|13951.21|13951.21|13951.21|13951.21|13951.21|13951.21|13951.21|0
1643297050000|2022-01-27 15:24:10|13951.91|13951.91|13947.97|13947.97|13951.91|13951.91|13947.97|13947.97|0
1643297060000|2022-01-27 15:24:20|13949.94|13949.94|13948.33|13948.33|13949.94|13949.94|13948.33|13948.33|0
1643297090000|2022-01-27 15:24:50|13944.39|13944.39|13944.39|13944.39|13944.39|13944.39|13944.39|13944.39|0
1643297110000|2022-01-27 15:25:10|13945.09|13945.09|13944.39|13944.39|13945.09|13945.09|13944.39|13944.39|0
1643297120000|2022-01-27 15:25:20|13943.19|13943.19|13939.14|13939.14|13943.19|13943.19|13939.14|13939.14|0
1643297130000|2022-01-27 15:25:30|13939.84|13939.84|13941.23|13941.23|13941.23|13941.23|13939.84|13939.84|0
1643297140000|2022-01-27 15:25:40|13943.19|13943.19|13941.81|13941.81|13943.19|13943.19|13941.81|13941.81|0
1643297180000|2022-01-27 15:26:20|13939.84|13939.84|13939.84|13939.84|13939.84|13939.84|13939.84|13939.84|0
1643297210000|2022-01-27 15:26:50|13940.53|13940.53|13940.53|13940.53|13940.53|13940.53|13940.53|13940.53|0
1643297220000|2022-01-27 15:27:00|13941.73|13941.73|13941.73|13941.73|13941.73|13941.73|13941.73|13941.73|0
1643297230000|2022-01-27 15:27:10|13941.04|13941.04|13941.73|13941.73|13941.73|13941.73|13941.04|13941.04|0
1643297240000|2022-01-27 15:27:20|13947.63|13947.63|13950.3|13950.3|13950.3|13950.3|13947.63|13947.63|0
1643297250000|2022-01-27 15:27:30|13946.36|13946.36|13946.36|13946.36|13946.36|13946.36|13946.36|13946.36|0
1643297280000|2022-01-27 15:28:00|13944.69|13944.69|13944.69|13944.69|13944.69|13944.69|13944.69|13944.69|0
1643297290000|2022-01-27 15:28:10|13942.6|13942.6|13942.6|13942.6|13942.6|13942.6|13942.6|13942.6|0
1643297300000|2022-01-27 15:28:20|13938.86|13938.86|13922.59|13922.59|13938.86|13938.86|13922.59|13922.59|0
1643297310000|2022-01-27 15:28:30|13920.63|13920.63|13920.63|13920.63|13920.63|13920.63|13920.63|13920.63|0
1643297320000|2022-01-27 15:28:40|13924.56|13924.56|13924.56|13924.56|13924.56|13924.56|13924.56|13924.56|0
1643297350000|2022-01-27 15:29:10|13923.87|13923.87|13923.87|13923.87|13923.87|13923.87|13923.87|13923.87|0
1643297360000|2022-01-27 15:29:20|13922.48|13922.48|13921.79|13921.79|13922.48|13922.48|13921.79|13921.79|0
1643297370000|2022-01-27 15:29:30|13922.48|13922.48|13922.48|13922.48|13922.48|13922.48|13922.48|13922.48|0
1643297380000|2022-01-27 15:29:40|13918.88|13918.88|13917.27|13917.27|13918.88|13918.88|13917.27|13917.27|0
1643297390000|2022-01-27 15:29:50|13925.14|13925.14|13915|13915|13925.14|13925.14|13915|13915|0
1643297410000|2022-01-27 15:30:10|13913.4|13913.4|13913.4|13913.4|13913.4|13913.4|13913.4|13913.4|0
1643297420000|2022-01-27 15:30:20|13914.09|13914.09|13915.69|13915.69|13916.39|13916.39|13914.09|13914.09|0
1643297440000|2022-01-27 15:30:40|13919.3|13919.3|13916.9|13916.9|13919.3|13919.3|13916.9|13916.9|0
1643297450000|2022-01-27 15:30:50|13918.1|13918.1|13919.56|13919.56|13921.96|13921.96|13918.1|13918.1|0
1643297460000|2022-01-27 15:31:00|13918.86|13918.86|13910.92|13910.92|13918.86|13918.86|13910.92|13910.92|0
1643297470000|2022-01-27 15:31:10|13912.12|13912.12|13914.09|13914.09|13914.09|13914.09|13912.12|13912.12|0
1643297490000|2022-01-27 15:31:30|13912.12|13912.12|13910.16|13910.16|13912.12|13912.12|13910.16|13910.16|0
1643297500000|2022-01-27 15:31:40|13908.19|13908.19|13907.77|13907.77|13912.12|13912.12|13907.77|13907.77|0
1643297520000|2022-01-27 15:32:00|13907.08|13907.08|13905.18|13905.18|13907.08|13907.08|13905.18|13905.18|0
1643297530000|2022-01-27 15:32:10|13903.98|13903.98|13903.98|13903.98|13903.98|13903.98|13903.98|13903.98|0
1643297540000|2022-01-27 15:32:20|13903.56|13903.56|13903.56|13903.56|13903.56|13903.56|13903.56|13903.56|0
1643297550000|2022-01-27 15:32:30|13902.74|13902.74|13901.93|13901.93|13902.74|13902.74|13901.93|13901.93|0
1643297570000|2022-01-27 15:32:50|13897.99|13897.99|13897.99|13897.99|13897.99|13897.99|13897.99|13897.99|0
1643297580000|2022-01-27 15:33:00|13899.96|13899.96|13899.96|13899.96|13899.96|13899.96|13899.96|13899.96|0
1643297590000|2022-01-27 15:33:10|13901.16|13901.16|13905.09|13905.09|13905.09|13905.09|13901.16|13901.16|0
1643297600000|2022-01-27 15:33:20|13906.48|13906.48|13906.48|13906.48|13906.48|13906.48|13906.48|13906.48|0
1643297620000|2022-01-27 15:33:40|13898.61|13898.61|13898.61|13898.61|13898.61|13898.61|13898.61|13898.61|0
1643297640000|2022-01-27 15:34:00|13897.92|13897.92|13897.92|13897.92|13897.92|13897.92|13897.92|13897.92|0
1643297650000|2022-01-27 15:34:10|13897.22|13897.22|13897.22|13897.22|13897.22|13897.22|13897.22|13897.22|0
1643297660000|2022-01-27 15:34:20|13895.26|13895.26|13895.26|13895.26|13895.26|13895.26|13895.26|13895.26|0
1643297680000|2022-01-27 15:34:40|13894.56|13894.56|13894.56|13894.56|13894.56|13894.56|13894.56|13894.56|0
1643297690000|2022-01-27 15:34:50|13890.63|13890.63|13890.63|13890.63|13890.63|13890.63|13890.63|13890.63|0
1643297700000|2022-01-27 15:35:00|13889.81|13889.81|13889.81|13889.81|13889.81|13889.81|13889.81|13889.81|0
1643297710000|2022-01-27 15:35:10|13889.39|13889.39|13889.39|13889.39|13889.39|13889.39|13889.39|13889.39|0
1643297720000|2022-01-27 15:35:20|13891.36|13891.36|13891.36|13891.36|13891.36|13891.36|13891.36|13891.36|0
1643297730000|2022-01-27 15:35:30|13887.42|13887.42|13887.42|13887.42|13887.42|13887.42|13887.42|13887.42|0
1643297750000|2022-01-27 15:35:50|13888.12|13888.12|13894.02|13894.02|13894.02|13894.02|13888.12|13888.12|0
1643297760000|2022-01-27 15:36:00|13892.63|13892.63|13891.94|13891.94|13892.63|13892.63|13891.94|13891.94|0
1643297790000|2022-01-27 15:36:30|13893.91|13893.91|13884.84|13884.84|13893.91|13893.91|13884.84|13884.84|0
1643297800000|2022-01-27 15:36:40|13886.8|13886.8|13886.8|13886.8|13886.8|13886.8|13886.8|13886.8|0
1643297820000|2022-01-27 15:37:00|13886.39|13886.39|13886.39|13886.39|13886.39|13886.39|13886.39|13886.39|0
1643297830000|2022-01-27 15:37:10|13888.36|13888.36|13888.36|13888.36|13888.36|13888.36|13888.36|13888.36|0
1643297840000|2022-01-27 15:37:20|13886.39|13886.39|13888.36|13888.36|13888.36|13888.36|13886.39|13886.39|0
1643297850000|2022-01-27 15:37:30|13882.46|13882.46|13891.4|13891.4|13891.4|13891.4|13882.46|13882.46|0
1643297860000|2022-01-27 15:37:40|13890.33|13890.33|13890.33|13890.33|13890.33|13890.33|13890.33|13890.33|0
1643297870000|2022-01-27 15:37:50|13891.02|13891.02|13890.42|13890.42|13892.89|13892.89|13890.42|13890.42|0
1643297880000|2022-01-27 15:38:00|13892.38|13892.38|13893.2|13893.2|13893.2|13893.2|13892.38|13892.38|0
1643297890000|2022-01-27 15:38:10|13893.74|13893.74|13895.12|13895.12|13895.12|13895.12|13893.74|13893.74|0
1643297900000|2022-01-27 15:38:20|13894.43|13894.43|13894.43|13894.43|13894.43|13894.43|13894.43|13894.43|0
1643297910000|2022-01-27 15:38:30|13888.53|13888.53|13888.53|13888.53|13888.53|13888.53|13888.53|13888.53|0
1643297920000|2022-01-27 15:38:40|13887.33|13887.33|13887.33|13887.33|13887.33|13887.33|13887.33|13887.33|0
1643297930000|2022-01-27 15:38:50|13885.36|13885.36|13885.36|13885.36|13885.36|13885.36|13885.36|13885.36|0
1643297940000|2022-01-27 15:39:00|13884.67|13884.67|13884.74|13884.74|13884.74|13884.74|13882.77|13882.77|0
1643297950000|2022-01-27 15:39:10|13886.13|13886.13|13885.43|13885.43|13886.13|13886.13|13885.43|13885.43|0
1643298000000|2022-01-27 15:40:00|13883.46|13883.46|13883.87|13883.87|13883.87|13883.87|13883.18|13883.18|0
1643298020000|2022-01-27 15:40:20|13885.07|13885.07|13886.46|13886.46|13886.46|13886.46|13885.07|13885.07|0
1643298050000|2022-01-27 15:40:50|13887.66|13887.66|13886.39|13886.39|13888.36|13888.36|13886.39|13886.39|0
1643298060000|2022-01-27 15:41:00|13876.55|13876.55|13878.52|13878.52|13878.52|13878.52|13876.55|13876.55|0
1643298070000|2022-01-27 15:41:10|13877.83|13877.83|13878.52|13878.52|13878.52|13878.52|13877.83|13877.83|0
1643298080000|2022-01-27 15:41:20|13876.12|13876.12|13876.12|13876.12|13876.12|13876.12|13876.12|13876.12|0
1643298100000|2022-01-27 15:41:40|13875.42|13875.42|13875.42|13875.42|13875.42|13875.42|13875.42|13875.42|0
1643298120000|2022-01-27 15:42:00|13885.26|13885.26|13885.26|13885.26|13885.26|13885.26|13885.26|13885.26|0
1643298130000|2022-01-27 15:42:10|13883.29|13883.29|13883.29|13883.29|13883.29|13883.29|13883.29|13883.29|0
1643298150000|2022-01-27 15:42:30|13889.2|13889.2|13889.2|13889.2|13889.2|13889.2|13889.2|13889.2|0
1643298160000|2022-01-27 15:42:40|13888|13888|13889.2|13889.2|13889.2|13889.2|13888|13888|0
1643298170000|2022-01-27 15:42:50|13891.97|13891.97|13891.28|13891.28|13892.66|13892.66|13891.28|13891.28|0
1643298180000|2022-01-27 15:43:00|13892.35|13892.35|13891.65|13891.65|13892.35|13892.35|13891.65|13891.65|0
1643298190000|2022-01-27 15:43:10|13887.72|13887.72|13889.8|13889.8|13889.8|13889.8|13887.72|13887.72|0
1643298210000|2022-01-27 15:43:30|13887.83|13887.83|13888.65|13888.65|13888.65|13888.65|13887.83|13887.83|0
1643298230000|2022-01-27 15:43:50|13889.34|13889.34|13890.18|13890.18|13890.18|13890.18|13889.34|13889.34|0
1643298240000|2022-01-27 15:44:00|13891.38|13891.38|13890.18|13890.18|13891.38|13891.38|13890.18|13890.18|0
1643298250000|2022-01-27 15:44:10|13892.15|13892.15|13894.12|13894.12|13894.12|13894.12|13892.15|13892.15|0
1643298270000|2022-01-27 15:44:30|13898.05|13898.05|13898.05|13898.05|13898.05|13898.05|13898.05|13898.05|0
1643298290000|2022-01-27 15:44:50|13900.19|13900.19|13900.19|13900.19|13900.19|13900.19|13900.19|13900.19|0
1643298300000|2022-01-27 15:45:00|13901|13901|13902.39|13902.39|13902.39|13902.39|13901|13901|0
1643298340000|2022-01-27 15:45:40|13902.81|13902.81|13915.45|13915.45|13915.45|13915.45|13902.81|13902.81|0
1643298350000|2022-01-27 15:45:50|13917.42|13917.42|13917.42|13917.42|13917.42|13917.42|13917.42|13917.42|0
1643298370000|2022-01-27 15:46:10|13913.49|13913.49|13913.49|13913.49|13913.49|13913.49|13913.49|13913.49|0
1643298390000|2022-01-27 15:46:30|13911.52|13911.52|13911.52|13911.52|13911.52|13911.52|13911.52|13911.52|0
1643298400000|2022-01-27 15:46:40|13915.45|13915.45|13915.86|13915.86|13915.86|13915.86|13915.45|13915.45|0
1643298410000|2022-01-27 15:46:50|13915.33|13915.33|13914.63|13914.63|13915.33|13915.33|13914.63|13914.63|0
1643298440000|2022-01-27 15:47:20|13908.73|13908.73|13906.76|13906.76|13908.73|13908.73|13906.76|13906.76|0
1643298460000|2022-01-27 15:47:40|13908.73|13908.73|13908.73|13908.73|13908.73|13908.73|13908.73|13908.73|0
1643298470000|2022-01-27 15:47:50|13904.8|13904.8|13904.8|13904.8|13904.8|13904.8|13904.8|13904.8|0
1643298490000|2022-01-27 15:48:10|13898.9|13898.9|13900.86|13900.86|13900.86|13900.86|13898.9|13898.9|0
1643298530000|2022-01-27 15:48:50|13900.03|13900.03|13902.85|13902.85|13903.96|13903.96|13900.03|13900.03|0
1643298540000|2022-01-27 15:49:00|13904.81|13904.81|13904.12|13904.12|13906.78|13906.78|13904.12|13904.12|0
1643298550000|2022-01-27 15:49:10|13905.32|13905.32|13909.26|13909.26|13909.26|13909.26|13905.32|13905.32|0
1643298570000|2022-01-27 15:49:30|13905.32|13905.32|13905.32|13905.32|13905.32|13905.32|13905.32|13905.32|0
1643298580000|2022-01-27 15:49:40|13911.22|13911.22|13907.29|13907.29|13911.22|13911.22|13907.29|13907.29|0
1643298600000|2022-01-27 15:50:00|13905.9|13905.9|13906.31|13906.31|13907.29|13907.29|13905.9|13905.9|0
1643298610000|2022-01-27 15:50:10|13907.7|13907.7|13907.7|13907.7|13907.7|13907.7|13907.7|13907.7|0
1643298660000|2022-01-27 15:51:00|13913.6|13913.6|13915.57|13915.57|13915.57|13915.57|13913.6|13913.6|0
1643298670000|2022-01-27 15:51:10|13914.87|13914.87|13914.87|13914.87|13914.87|13914.87|13914.87|13914.87|0
1643298680000|2022-01-27 15:51:20|13915.57|13915.57|13915.57|13915.57|13915.57|13915.57|13915.57|13915.57|0
1643298690000|2022-01-27 15:51:30|13913.6|13913.6|13913.6|13913.6|13913.6|13913.6|13913.6|13913.6|0
1643298700000|2022-01-27 15:51:40|13915.57|13915.57|13915.57|13915.57|13915.57|13915.57|13915.57|13915.57|0
1643298710000|2022-01-27 15:51:50|13916.1|13916.1|13916.1|13916.1|13916.1|13916.1|13916.1|13916.1|0
1643298720000|2022-01-27 15:52:00|13915.41|13915.41|13915.41|13915.41|13915.41|13915.41|13915.41|13915.41|0
1643298750000|2022-01-27 15:52:30|13919.34|13919.34|13921.31|13921.31|13921.31|13921.31|13919.34|13919.34|0
1643298770000|2022-01-27 15:52:50|13920.11|13920.11|13920.11|13920.11|13920.11|13920.11|13920.11|13920.11|0
1643298780000|2022-01-27 15:53:00|13919.57|13919.57|13916.78|13916.78|13919.57|13919.57|13916.78|13916.78|0
1643298790000|2022-01-27 15:53:10|13917.2|13917.2|13917.2|13917.2|13917.2|13917.2|13917.2|13917.2|0
1643298830000|2022-01-27 15:53:50|13917.89|13917.89|13918.59|13918.59|13918.59|13918.59|13917.89|13917.89|0
1643298840000|2022-01-27 15:54:00|13926.45|13926.45|13924.49|13924.49|13926.45|13926.45|13924.49|13924.49|0
1643298850000|2022-01-27 15:54:10|13922.52|13922.52|13924.49|13924.49|13924.49|13924.49|13922.52|13922.52|0
1643298870000|2022-01-27 15:54:30|13926.45|13926.45|13926.45|13926.45|13926.45|13926.45|13926.45|13926.45|0
1643298880000|2022-01-27 15:54:40|13927.52|13927.52|13927.52|13927.52|13927.52|13927.52|13927.52|13927.52|0
1643298900000|2022-01-27 15:55:00|13925.56|13925.56|13927.52|13927.52|13927.52|13927.52|13925.56|13925.56|0
1643298930000|2022-01-27 15:55:30|13926.32|13926.32|13925.63|13925.63|13926.32|13926.32|13925.63|13925.63|0
1643298940000|2022-01-27 15:55:40|13924.43|13924.43|13923.73|13923.73|13924.43|13924.43|13923.73|13923.73|0
1643298960000|2022-01-27 15:56:00|13925.7|13925.7|13923.73|13923.73|13925.7|13925.7|13923.73|13923.73|0
1643298980000|2022-01-27 15:56:20|13925.7|13925.7|13925.7|13925.7|13925.7|13925.7|13925.7|13925.7|0
1643299010000|2022-01-27 15:56:50|13919.8|13919.8|13921.77|13921.77|13921.77|13921.77|13919.8|13919.8|0
1643299020000|2022-01-27 15:57:00|13923.73|13923.73|13925.82|13925.82|13927.78|13927.78|13923.15|13923.15|0
1643299050000|2022-01-27 15:57:30|13926.51|13926.51|13926.51|13926.51|13926.51|13926.51|13926.51|13926.51|0
1643299060000|2022-01-27 15:57:40|13925.82|13925.82|13925.82|13925.82|13925.82|13925.82|13925.82|13925.82|0
1643299070000|2022-01-27 15:57:50|13926.51|13926.51|13926.51|13926.51|13926.51|13926.51|13926.51|13926.51|0
1643299080000|2022-01-27 15:58:00|13932.41|13932.41|13932.84|13932.84|13933.35|13933.35|13930.44|13930.44|0
1643299090000|2022-01-27 15:58:10|13933.38|13933.38|13937.31|13937.31|13937.31|13937.31|13933.38|13933.38|0
1643299100000|2022-01-27 15:58:20|13937.72|13937.72|13937.72|13937.72|13937.72|13937.72|13937.72|13937.72|0
1643299110000|2022-01-27 15:58:30|13938.26|13938.26|13938.26|13938.26|13938.26|13938.26|13938.26|13938.26|0
1643299120000|2022-01-27 15:58:40|13940.22|13940.22|13942.19|13942.19|13942.19|13942.19|13940.22|13940.22|0
1643299130000|2022-01-27 15:58:50|13938.26|13938.26|13938.26|13938.26|13938.26|13938.26|13938.26|13938.26|0
1643299140000|2022-01-27 15:59:00|13938.95|13938.95|13938.95|13938.95|13938.95|13938.95|13938.95|13938.95|0
1643299150000|2022-01-27 15:59:10|13936.98|13936.98|13938.95|13938.95|13938.95|13938.95|13936.98|13936.98|0
1643299160000|2022-01-27 15:59:20|13936.98|13936.98|13936.98|13936.98|13936.98|13936.98|13936.98|13936.98|0
1643299170000|2022-01-27 15:59:30|13935.02|13935.02|13935.02|13935.02|13935.02|13935.02|13935.02|13935.02|0
1643299200000|2022-01-27 16:00:00|13936.08|13936.08|13936.08|13936.08|13936.08|13936.08|13936.08|13936.08|0
1643299210000|2022-01-27 16:00:10|13934.88|13934.88|13934.88|13934.88|13934.88|13934.88|13934.88|13934.88|0
1643299230000|2022-01-27 16:00:30|13935.58|13935.58|13936.69|13936.69|13937.38|13937.38|13935.58|13935.58|0
1643299240000|2022-01-27 16:00:40|13938.66|13938.66|13940.62|13940.62|13940.62|13940.62|13938.66|13938.66|0
1643299250000|2022-01-27 16:00:50|13941.83|13941.83|13944.23|13944.23|13944.23|13944.23|13941.83|13941.83|0
1643299260000|2022-01-27 16:01:00|13943.53|13943.53|13940.99|13940.99|13943.53|13943.53|13939.6|13939.6|0
1643299310000|2022-01-27 16:01:50|13941.68|13941.68|13941.68|13941.68|13941.68|13941.68|13941.68|13941.68|0
1643299320000|2022-01-27 16:02:00|13939.71|13939.71|13935.08|13935.08|13939.71|13939.71|13935.08|13935.08|0
1643299330000|2022-01-27 16:02:10|13936.28|13936.28|13936.28|13936.28|13936.28|13936.28|13936.28|13936.28|0
1643299340000|2022-01-27 16:02:20|13935.08|13935.08|13938.18|13938.18|13938.87|13938.87|13935.08|13935.08|0
1643299350000|2022-01-27 16:02:30|13940.15|13940.15|13940.15|13940.15|13940.15|13940.15|13940.15|13940.15|0
1643299360000|2022-01-27 16:02:40|13940.68|13940.68|13940.68|13940.68|13940.68|13940.68|13940.68|13940.68|0
1643299370000|2022-01-27 16:02:50|13939.61|13939.61|13940.31|13940.31|13940.31|13940.31|13939.61|13939.61|0
1643299390000|2022-01-27 16:03:10|13939.61|13939.61|13939.61|13939.61|13939.61|13939.61|13939.61|13939.61|0
1643299400000|2022-01-27 16:03:20|13940.31|13940.31|13940.31|13940.31|13940.31|13940.31|13940.31|13940.31|0
1643299440000|2022-01-27 16:04:00|13938.34|13938.34|13938.34|13938.34|13938.34|13938.34|13938.34|13938.34|0
1643299460000|2022-01-27 16:04:20|13937.64|13937.64|13937.64|13937.64|13937.64|13937.64|13937.64|13937.64|0
1643299470000|2022-01-27 16:04:30|13935.24|13935.24|13931.31|13931.31|13935.24|13935.24|13931.31|13931.31|0
1643299480000|2022-01-27 16:04:40|13930.11|13930.11|13931.31|13931.31|13931.31|13931.31|13930.11|13930.11|0
1643299490000|2022-01-27 16:04:50|13933.28|13933.28|13933.28|13933.28|13933.28|13933.28|13933.28|13933.28|0
1643299500000|2022-01-27 16:05:00|13935.24|13935.24|13935.24|13935.24|13935.24|13935.24|13935.24|13935.24|0
1643299510000|2022-01-27 16:05:10|13936.08|13936.08|13936.08|13936.08|13936.08|13936.08|13936.08|13936.08|0
1643299520000|2022-01-27 16:05:20|13935.24|13935.24|13935.24|13935.24|13935.24|13935.24|13935.24|13935.24|0
1643299540000|2022-01-27 16:05:40|13936.63|13936.63|13936.63|13936.63|13936.63|13936.63|13936.63|13936.63|0
1643299560000|2022-01-27 16:06:00|13940.57|13940.57|13940.57|13940.57|13940.57|13940.57|13940.57|13940.57|0
1643299570000|2022-01-27 16:06:10|13942.53|13942.53|13942.53|13942.53|13942.53|13942.53|13942.53|13942.53|0
1643299580000|2022-01-27 16:06:20|13943.76|13943.76|13943.76|13943.76|13943.76|13943.76|13943.76|13943.76|0
1643299590000|2022-01-27 16:06:30|13944.45|13944.45|13944.45|13944.45|13944.45|13944.45|13944.45|13944.45|0
1643299610000|2022-01-27 16:06:50|13946.42|13946.42|13946.42|13946.42|13946.42|13946.42|13946.42|13946.42|0
1643299630000|2022-01-27 16:07:10|13945.73|13945.73|13945.32|13945.32|13945.73|13945.73|13945.32|13945.32|0
1643299650000|2022-01-27 16:07:30|13944.62|13944.62|13944.62|13944.62|13944.62|13944.62|13944.62|13944.62|0
1643299660000|2022-01-27 16:07:40|13945.32|13945.32|13944.41|13944.41|13946.01|13946.01|13944.41|13944.41|0
1643299670000|2022-01-27 16:07:50|13944|13944|13939.37|13939.37|13944|13944|13939.37|13939.37|0
1643299680000|2022-01-27 16:08:00|13938.17|13938.17|13933.98|13933.98|13938.17|13938.17|13933.98|13933.98|0
1643299700000|2022-01-27 16:08:20|13930.04|13930.04|13932.01|13932.01|13932.01|13932.01|13930.04|13930.04|0
1643299710000|2022-01-27 16:08:30|13931.6|13931.6|13931.6|13931.6|13931.6|13931.6|13931.6|13931.6|0
1643299720000|2022-01-27 16:08:40|13930.53|13930.53|13930.53|13930.53|13930.53|13930.53|13930.53|13930.53|0
1643299730000|2022-01-27 16:08:50|13932.5|13932.5|13932.5|13932.5|13932.5|13932.5|13932.5|13932.5|0
1643299740000|2022-01-27 16:09:00|13934.47|13934.47|13937.99|13937.99|13937.99|13937.99|13934.06|13934.06|0
1643299750000|2022-01-27 16:09:10|13936.61|13936.61|13936.61|13936.61|13936.61|13936.61|13936.61|13936.61|0
1643299760000|2022-01-27 16:09:20|13935.91|13935.91|13937.88|13937.88|13937.88|13937.88|13935.91|13935.91|0
1643299780000|2022-01-27 16:09:40|13939.85|13939.85|13943.78|13943.78|13943.78|13943.78|13939.85|13939.85|0
1643299790000|2022-01-27 16:09:50|13945.75|13945.75|13944.07|13944.07|13945.75|13945.75|13944.07|13944.07|0
1643299800000|2022-01-27 16:10:00|13944.49|13944.49|13944.49|13944.49|13944.49|13944.49|13944.49|13944.49|0
1643299810000|2022-01-27 16:10:10|13938.59|13938.59|13938.59|13938.59|13938.59|13938.59|13938.59|13938.59|0
1643299820000|2022-01-27 16:10:20|13937.9|13937.9|13937.9|13937.9|13937.9|13937.9|13937.9|13937.9|0
1643299830000|2022-01-27 16:10:30|13939.86|13939.86|13939.86|13939.86|13939.86|13939.86|13939.86|13939.86|0
1643299880000|2022-01-27 16:11:20|13938.66|13938.66|13937.46|13937.46|13938.66|13938.66|13937.46|13937.46|0
1643299890000|2022-01-27 16:11:30|13933.53|13933.53|13933.53|13933.53|13933.53|13933.53|13933.53|13933.53|0
1643299900000|2022-01-27 16:11:40|13929.59|13929.59|13931.67|13931.67|13931.67|13931.67|13929.59|13929.59|0
1643299910000|2022-01-27 16:11:50|13935.61|13935.61|13933.64|13933.64|13935.61|13935.61|13933.64|13933.64|0
1643299920000|2022-01-27 16:12:00|13933.23|13933.23|13932.82|13932.82|13933.23|13933.23|13932.82|13932.82|0
1643299970000|2022-01-27 16:12:50|13934.79|13934.79|13934.79|13934.79|13934.79|13934.79|13934.79|13934.79|0
1643299980000|2022-01-27 16:13:00|13935.86|13935.86|13939.03|13939.03|13939.03|13939.03|13935.86|13935.86|0
1643299990000|2022-01-27 16:13:10|13940.1|13940.1|13944.03|13944.03|13944.03|13944.03|13940.1|13940.1|0
1643300010000|2022-01-27 16:13:30|13946|13946|13946|13946|13946|13946|13946|13946|0
1643300030000|2022-01-27 16:13:50|13942.06|13942.06|13942.06|13942.06|13942.06|13942.06|13942.06|13942.06|0
1643300040000|2022-01-27 16:14:00|13942.6|13942.6|13942.6|13942.6|13942.6|13942.6|13942.6|13942.6|0
1643300060000|2022-01-27 16:14:20|13940.63|13940.63|13938.66|13938.66|13940.63|13940.63|13938.66|13938.66|0
1643300070000|2022-01-27 16:14:30|13940.63|13940.63|13940.63|13940.63|13940.63|13940.63|13940.63|13940.63|0
1643300080000|2022-01-27 16:14:40|13941.32|13941.32|13941.32|13941.32|13941.32|13941.32|13941.32|13941.32|0
1643300090000|2022-01-27 16:14:50|13943.29|13943.29|13943.29|13943.29|13943.29|13943.29|13943.29|13943.29|0
1643300100000|2022-01-27 16:15:00|13942.87|13942.87|13938.82|13938.82|13942.87|13942.87|13938.82|13938.82|0
1643300110000|2022-01-27 16:15:10|13939.52|13939.52|13935.47|13935.47|13939.52|13939.52|13935.47|13935.47|0
1643300120000|2022-01-27 16:15:20|13936.67|13936.67|13938.64|13938.64|13938.64|13938.64|13936.67|13936.67|0
1643300130000|2022-01-27 16:15:30|13940.6|13940.6|13940.6|13940.6|13940.6|13940.6|13940.6|13940.6|0
1643300140000|2022-01-27 16:15:40|13939.22|13939.22|13939.22|13939.22|13939.22|13939.22|13939.22|13939.22|0
1643300150000|2022-01-27 16:15:50|13938.02|13938.02|13932.88|13932.88|13939.98|13939.98|13932.88|13932.88|0
1643300160000|2022-01-27 16:16:00|13932.19|13932.19|13930.3|13930.3|13932.19|13932.19|13929.89|13929.89|0
1643300180000|2022-01-27 16:16:20|13932.27|13932.27|13933.47|13933.47|13933.47|13933.47|13932.27|13932.27|0
1643300200000|2022-01-27 16:16:40|13927.57|13927.57|13925.6|13925.6|13927.57|13927.57|13925.6|13925.6|0
1643300210000|2022-01-27 16:16:50|13923.52|13923.52|13922.13|13922.13|13923.52|13923.52|13922.13|13922.13|0
1643300220000|2022-01-27 16:17:00|13922.82|13922.82|13921.76|13921.76|13922.82|13922.82|13921.76|13921.76|0
1643300230000|2022-01-27 16:17:10|13921.06|13921.06|13921.06|13921.06|13921.06|13921.06|13921.06|13921.06|0
1643300240000|2022-01-27 16:17:20|13915.16|13915.16|13914.26|13914.26|13916.23|13916.23|13914.26|13914.26|0
1643300260000|2022-01-27 16:17:40|13912.29|13912.29|13914.26|13914.26|13914.26|13914.26|13912.29|13912.29|0
1643300270000|2022-01-27 16:17:50|13912.29|13912.29|13912.29|13912.29|13912.29|13912.29|13912.29|13912.29|0
1643300280000|2022-01-27 16:18:00|13911.46|13911.46|13909.49|13909.49|13911.46|13911.46|13909.49|13909.49|0
1643300310000|2022-01-27 16:18:30|13909.08|13909.08|13910.64|13910.64|13911.05|13911.05|13909.08|13909.08|0
1643300320000|2022-01-27 16:18:40|13912.61|13912.61|13912.61|13912.61|13912.61|13912.61|13910.64|13910.64|0
1643300340000|2022-01-27 16:19:00|13911.41|13911.41|13907.47|13907.47|13911.41|13911.41|13907.47|13907.47|0
1643300350000|2022-01-27 16:19:10|13908.67|13908.67|13906.27|13906.27|13908.67|13908.67|13906.27|13906.27|0
1643300370000|2022-01-27 16:19:30|13902.34|13902.34|13902.34|13902.34|13902.34|13902.34|13902.34|13902.34|0
1643300380000|2022-01-27 16:19:40|13900.37|13900.37|13900.37|13900.37|13900.37|13900.37|13900.37|13900.37|0
1643300390000|2022-01-27 16:19:50|13899.67|13899.67|13905|13905|13905|13905|13899.67|13899.67|0
1643300400000|2022-01-27 16:20:00|13906.2|13906.2|13904.81|13904.81|13906.2|13906.2|13904.81|13904.81|0
1643300420000|2022-01-27 16:20:20|13904.39|13904.39|13903.55|13903.55|13904.39|13904.39|13903.55|13903.55|0
1643300430000|2022-01-27 16:20:30|13904.94|13904.94|13908.11|13908.11|13908.11|13908.11|13903.74|13903.74|0
1643300440000|2022-01-27 16:20:40|13906.72|13906.72|13906.03|13906.03|13906.72|13906.72|13906.03|13906.03|0
1643300450000|2022-01-27 16:20:50|13904.06|13904.06|13902.09|13902.09|13904.06|13904.06|13902.09|13902.09|0
1643300460000|2022-01-27 16:21:00|13900.89|13900.89|13901.31|13901.31|13901.31|13901.31|13900.89|13900.89|0
1643300470000|2022-01-27 16:21:10|13900.62|13900.62|13899.92|13899.92|13900.62|13900.62|13899.23|13899.23|0
1643300480000|2022-01-27 16:21:20|13899.23|13899.23|13899.23|13899.23|13899.92|13899.92|13899.23|13899.23|0
1643300490000|2022-01-27 16:21:30|13895.99|13895.99|13895.3|13895.3|13895.99|13895.99|13895.3|13895.3|0
1643300500000|2022-01-27 16:21:40|13897.26|13897.26|13899.23|13899.23|13899.23|13899.23|13897.26|13897.26|0
1643300510000|2022-01-27 16:21:50|13899.92|13899.92|13899.92|13899.92|13899.92|13899.92|13899.92|13899.92|0
1643300520000|2022-01-27 16:22:00|13901.89|13901.89|13902.43|13902.43|13902.43|13902.43|13901.89|13901.89|0
1643300530000|2022-01-27 16:22:10|13906.36|13906.36|13906.36|13906.36|13906.36|13906.36|13906.36|13906.36|0
1643300540000|2022-01-27 16:22:20|13906.78|13906.78|13906.78|13906.78|13906.78|13906.78|13906.09|13906.09|0
1643300550000|2022-01-27 16:22:30|13904.81|13904.81|13906.78|13906.78|13906.78|13906.78|13904.81|13904.81|0
1643300560000|2022-01-27 16:22:40|13904.81|13904.81|13904.81|13904.81|13904.81|13904.81|13904.81|13904.81|0
1643300570000|2022-01-27 16:22:50|13905.23|13905.23|13905.23|13905.23|13905.23|13905.23|13905.23|13905.23|0
1643300580000|2022-01-27 16:23:00|13909.17|13909.17|13909.86|13909.86|13909.86|13909.86|13909.17|13909.17|0
1643300590000|2022-01-27 16:23:10|13905.92|13905.92|13901.99|13901.99|13905.92|13905.92|13901.99|13901.99|0
1643300600000|2022-01-27 16:23:20|13898.06|13898.06|13897.36|13897.36|13898.06|13898.06|13897.36|13897.36|0
1643300610000|2022-01-27 16:23:30|13903.26|13903.26|13899.33|13899.33|13903.26|13903.26|13899.33|13899.33|0
1643300620000|2022-01-27 16:23:40|13903.26|13903.26|13901.3|13901.3|13903.26|13903.26|13899.33|13899.33|0
1643300650000|2022-01-27 16:24:10|13899.33|13899.33|13899.33|13899.33|13899.33|13899.33|13899.33|13899.33|0
1643300660000|2022-01-27 16:24:20|13901.3|13901.3|13901.3|13901.3|13901.3|13901.3|13901.3|13901.3|0
1643300670000|2022-01-27 16:24:30|13900.6|13900.6|13900.6|13900.6|13900.6|13900.6|13900.6|13900.6|0
1643300680000|2022-01-27 16:24:40|13901.01|13901.01|13901.01|13901.01|13901.01|13901.01|13901.01|13901.01|0
1643300690000|2022-01-27 16:24:50|13895.11|13895.11|13895.11|13895.11|13895.11|13895.11|13895.11|13895.11|0
1643300700000|2022-01-27 16:25:00|13895.52|13895.52|13895.52|13895.52|13895.52|13895.52|13895.52|13895.52|0
1643300710000|2022-01-27 16:25:10|13894.13|13894.13|13889.5|13889.5|13894.13|13894.13|13886.26|13886.26|0
1643300730000|2022-01-27 16:25:30|13888.97|13888.97|13887|13887|13890.94|13890.94|13887|13887|0
1643300770000|2022-01-27 16:26:10|13886.47|13886.47|13886.47|13886.47|13886.47|13886.47|13886.47|13886.47|0
1643300780000|2022-01-27 16:26:20|13888.43|13888.43|13887.62|13887.62|13888.43|13888.43|13887.05|13887.05|0
1643300790000|2022-01-27 16:26:30|13888.31|13888.31|13888.31|13888.31|13888.31|13888.31|13888.31|13888.31|0
1643300800000|2022-01-27 16:26:40|13886.34|13886.34|13886.34|13886.34|13886.34|13886.34|13886.34|13886.34|0
1643300820000|2022-01-27 16:27:00|13885.65|13885.65|13885.65|13885.65|13885.65|13885.65|13885.65|13885.65|0
1643300830000|2022-01-27 16:27:10|13884.26|13884.26|13884.26|13884.26|13884.26|13884.26|13884.26|13884.26|0
1643300840000|2022-01-27 16:27:20|13886.23|13886.23|13886.23|13886.23|13886.23|13886.23|13886.23|13886.23|0
1643300860000|2022-01-27 16:27:40|13888.2|13888.2|13887.78|13887.78|13888.2|13888.2|13887.78|13887.78|0
1643300880000|2022-01-27 16:28:00|13889.75|13889.75|13889.75|13889.75|13889.75|13889.75|13889.75|13889.75|0
1643300890000|2022-01-27 16:28:10|13890.44|13890.44|13890.44|13890.44|13890.44|13890.44|13890.44|13890.44|0
1643300920000|2022-01-27 16:28:40|13889.75|13889.75|13887.78|13887.78|13889.75|13889.75|13887.78|13887.78|0
1643300940000|2022-01-27 16:29:00|13888.98|13888.98|13890.95|13890.95|13890.95|13890.95|13888.98|13888.98|0
1643300950000|2022-01-27 16:29:10|13890.54|13890.54|13890.54|13890.54|13890.54|13890.54|13890.54|13890.54|0
1643300970000|2022-01-27 16:29:30|13889.84|13889.84|13891.81|13891.81|13891.81|13891.81|13887.88|13887.88|0
1643300980000|2022-01-27 16:29:40|13889.84|13889.84|13894.42|13894.42|13894.42|13894.42|13889.84|13889.84|0
1643300990000|2022-01-27 16:29:50|13894.96|13894.96|13894.14|13894.14|13894.96|13894.96|13892.47|13892.47|0
1643357700000|2022-01-28 08:15:00|13794.56|13794.56|13779.7|13779.7|13794.56|13794.56|13779.7|13779.7|0
1643357710000|2022-01-28 08:15:10|13781.09|13781.09|13779.45|13779.45|13781.09|13781.09|13779.45|13779.45|0
1643357720000|2022-01-28 08:15:20|13779.87|13779.87|13787.74|13787.74|13787.74|13787.74|13775.94|13775.94|0
1643357730000|2022-01-28 08:15:30|13785.77|13785.77|13783.81|13783.81|13791.68|13791.68|13783.81|13783.81|0
1643357750000|2022-01-28 08:15:50|13793.64|13793.64|13797|13797|13797|13797|13793.64|13793.64|0
1643357770000|2022-01-28 08:16:10|13804.87|13804.87|13804.87|13804.87|13804.87|13804.87|13804.87|13804.87|0
1643357780000|2022-01-28 08:16:20|13800.93|13800.93|13800.52|13800.52|13800.93|13800.93|13800.52|13800.52|0
1643357790000|2022-01-28 08:16:30|13802.49|13802.49|13800.55|13800.55|13803.33|13803.33|13800.55|13800.55|0
1643357800000|2022-01-28 08:16:40|13792.68|13792.68|13793.38|13793.38|13793.38|13793.38|13792.68|13792.68|0
1643357810000|2022-01-28 08:16:50|13794.77|13794.77|13794.77|13794.77|13794.77|13794.77|13794.77|13794.77|0
1643357820000|2022-01-28 08:17:00|13786.9|13786.9|13790.83|13790.83|13790.83|13790.83|13786.9|13786.9|0
1643357830000|2022-01-28 08:17:10|13794.77|13794.77|13794.77|13794.77|13794.77|13794.77|13794.77|13794.77|0
1643357840000|2022-01-28 08:17:20|13798.7|13798.7|13806.57|13806.57|13806.57|13806.57|13798.7|13798.7|0
1643357870000|2022-01-28 08:17:50|13802.63|13802.63|13802.63|13802.63|13802.63|13802.63|13802.63|13802.63|0
1643357880000|2022-01-28 08:18:00|13801.94|13801.94|13792.83|13792.83|13801.94|13801.94|13788.9|13788.9|0
1643357900000|2022-01-28 08:18:20|13784.96|13784.96|13784.96|13784.96|13784.96|13784.96|13784.96|13784.96|0
1643357930000|2022-01-28 08:18:50|13782.99|13782.99|13782.99|13782.99|13782.99|13782.99|13782.99|13782.99|0
1643357940000|2022-01-28 08:19:00|13783.81|13783.81|13782.43|13782.43|13783.81|13783.81|13782.43|13782.43|0
1643357950000|2022-01-28 08:19:10|13781.61|13781.61|13767.61|13767.61|13781.61|13781.61|13767.61|13767.61|0
1643357960000|2022-01-28 08:19:20|13765.64|13765.64|13765.06|13765.06|13765.64|13765.64|13763.67|13763.67|0
1643357970000|2022-01-28 08:19:30|13763.09|13763.09|13763.09|13763.09|13763.09|13763.09|13763.09|13763.09|0
1643357980000|2022-01-28 08:19:40|13755.22|13755.22|13755.22|13755.22|13755.22|13755.22|13755.22|13755.22|0
1643358020000|2022-01-28 08:20:20|13763.09|13763.09|13772.93|13772.93|13772.93|13772.93|13763.09|13763.09|0
1643358050000|2022-01-28 08:20:50|13769.16|13769.16|13769.16|13769.16|13769.16|13769.16|13769.16|13769.16|0
1643358060000|2022-01-28 08:21:00|13765.69|13765.69|13766.39|13766.39|13766.39|13766.39|13765.69|13765.69|0
1643358080000|2022-01-28 08:21:20|13768.35|13768.35|13768.35|13768.35|13768.35|13768.35|13768.35|13768.35|0
1643358090000|2022-01-28 08:21:30|13767.54|13767.54|13767.54|13767.54|13767.54|13767.54|13767.54|13767.54|0
1643358100000|2022-01-28 08:21:40|13759.67|13759.67|13759.67|13759.67|13759.67|13759.67|13759.67|13759.67|0
1643358110000|2022-01-28 08:21:50|13757.7|13757.7|13748.56|13748.56|13757.7|13757.7|13748.56|13748.56|0
1643358120000|2022-01-28 08:22:00|13747.86|13747.86|13746.9|13746.9|13747.86|13747.86|13746.48|13746.48|0
1643358150000|2022-01-28 08:22:30|13747.59|13747.59|13747.59|13747.59|13747.59|13747.59|13747.59|13747.59|0
1643358170000|2022-01-28 08:22:50|13753.49|13753.49|13753.49|13753.49|13753.49|13753.49|13753.49|13753.49|0
1643358180000|2022-01-28 08:23:00|13752.67|13752.67|13746.34|13746.34|13752.67|13752.67|13746.34|13746.34|0
1643358190000|2022-01-28 08:23:10|13745.64|13745.64|13745.64|13745.64|13745.64|13745.64|13745.64|13745.64|0
1643358200000|2022-01-28 08:23:20|13743.68|13743.68|13741.71|13741.71|13743.68|13743.68|13741.71|13741.71|0
1643358220000|2022-01-28 08:23:40|13737.77|13737.77|13733.84|13733.84|13737.77|13737.77|13733.84|13733.84|0
1643358230000|2022-01-28 08:23:50|13739.74|13739.74|13743.1|13743.1|13743.1|13743.1|13739.74|13739.74|0
1643358240000|2022-01-28 08:24:00|13745.06|13745.06|13751.08|13751.08|13751.08|13751.08|13745.06|13745.06|0
1643358260000|2022-01-28 08:24:20|13750.39|13750.39|13750.39|13750.39|13750.39|13750.39|13750.39|13750.39|0
1643358270000|2022-01-28 08:24:30|13744.48|13744.48|13740.55|13740.55|13744.48|13744.48|13740.55|13740.55|0
1643358280000|2022-01-28 08:24:40|13737.08|13737.08|13738.47|13738.47|13738.47|13738.47|13737.08|13737.08|0
1643358310000|2022-01-28 08:25:10|13728.63|13728.63|13727.4|13727.4|13728.63|13728.63|13727.4|13727.4|0
1643358330000|2022-01-28 08:25:30|13728.24|13728.24|13728.94|13728.94|13728.94|13728.94|13728.24|13728.24|0
1643358340000|2022-01-28 08:25:40|13726.97|13726.97|13730.9|13730.9|13730.9|13730.9|13726.97|13726.97|0
1643358350000|2022-01-28 08:25:50|13724.49|13724.49|13724.49|13724.49|13724.49|13724.49|13724.49|13724.49|0
1643358360000|2022-01-28 08:26:00|13722.41|13722.41|13723.8|13723.8|13723.8|13723.8|13722.41|13722.41|0
1643358370000|2022-01-28 08:26:10|13719.86|13719.86|13719.86|13719.86|13719.86|13719.86|13719.86|13719.86|0
1643358390000|2022-01-28 08:26:30|13721.09|13721.09|13721.09|13721.09|13721.09|13721.09|13721.09|13721.09|0
1643358400000|2022-01-28 08:26:40|13719.12|13719.12|13724.45|13724.45|13724.45|13724.45|13719.12|13719.12|0
1643358410000|2022-01-28 08:26:50|13728.38|13728.38|13731.9|13731.9|13732.31|13732.31|13728.38|13728.38|0
1643358420000|2022-01-28 08:27:00|13733.1|13733.1|13737.03|13737.03|13737.03|13737.03|13733.1|13733.1|0
1643358430000|2022-01-28 08:27:10|13737.85|13737.85|13738.38|13738.38|13738.38|13738.38|13737.85|13737.85|0
1643358450000|2022-01-28 08:27:30|13739.77|13739.77|13751.69|13751.69|13751.69|13751.69|13739.77|13739.77|0
1643358470000|2022-01-28 08:27:50|13743.82|13743.82|13743.82|13743.82|13743.82|13743.82|13743.82|13743.82|0
1643358480000|2022-01-28 08:28:00|13740.35|13740.35|13740.35|13740.35|13740.35|13740.35|13740.35|13740.35|0
1643358510000|2022-01-28 08:28:30|13736.42|13736.42|13735.72|13735.72|13736.42|13736.42|13735.72|13735.72|0
1643358520000|2022-01-28 08:28:40|13734.34|13734.34|13734.34|13734.34|13734.34|13734.34|13734.34|13734.34|0
1643358540000|2022-01-28 08:29:00|13735.72|13735.72|13725.77|13725.77|13735.72|13735.72|13725.77|13725.77|0
1643358550000|2022-01-28 08:29:10|13725.08|13725.08|13722.3|13722.3|13725.08|13725.08|13722.3|13722.3|0
1643358570000|2022-01-28 08:29:30|13718.37|13718.37|13718.37|13718.37|13718.37|13718.37|13718.37|13718.37|0
1643358590000|2022-01-28 08:29:50|13717.96|13717.96|13717.96|13717.96|13719.35|13719.35|13717.96|13717.96|0
1643358600000|2022-01-28 08:30:00|13712.06|13712.06|13715.99|13715.99|13715.99|13715.99|13712.06|13712.06|0
1643358610000|2022-01-28 08:30:10|13717.96|13717.96|13719.93|13719.93|13719.93|13719.93|13717.96|13717.96|0
1643358630000|2022-01-28 08:30:30|13717.96|13717.96|13717.96|13717.96|13717.96|13717.96|13717.96|13717.96|0
1643358660000|2022-01-28 08:31:00|13719.93|13719.93|13719.93|13719.93|13719.93|13719.93|13719.93|13719.93|0
1643358680000|2022-01-28 08:31:20|13721.16|13721.16|13724.73|13724.73|13724.73|13724.73|13721.16|13721.16|0
1643358690000|2022-01-28 08:31:30|13722.76|13722.76|13722.76|13722.76|13722.76|13722.76|13722.76|13722.76|0
1643358710000|2022-01-28 08:31:50|13716.86|13716.86|13715.47|13715.47|13716.86|13716.86|13714.89|13714.89|0
1643358720000|2022-01-28 08:32:00|13714.08|13714.08|13703.67|13703.67|13715.47|13715.47|13703.67|13703.67|0
1643358730000|2022-01-28 08:32:10|13701.71|13701.71|13701.71|13701.71|13701.71|13701.71|13701.71|13701.71|0
1643358740000|2022-01-28 08:32:20|13700.48|13700.48|13698.88|13698.88|13700.48|13700.48|13698.88|13698.88|0
1643358770000|2022-01-28 08:32:50|13700.84|13700.84|13700.84|13700.84|13700.84|13700.84|13700.84|13700.84|0
1643358780000|2022-01-28 08:33:00|13699.64|13699.64|13699.64|13699.64|13699.64|13699.64|13699.64|13699.64|0
1643358790000|2022-01-28 08:33:10|13698.42|13698.42|13700.5|13700.5|13700.5|13700.5|13698.42|13698.42|0
1643358810000|2022-01-28 08:33:30|13690.66|13690.66|13690.66|13690.66|13690.66|13690.66|13690.66|13690.66|0
1643358820000|2022-01-28 08:33:40|13688.69|13688.69|13688.69|13688.69|13688.69|13688.69|13688.69|13688.69|0
1643358830000|2022-01-28 08:33:50|13687.49|13687.49|13693.39|13693.39|13693.39|13693.39|13685.52|13685.52|0
1643358840000|2022-01-28 08:34:00|13697.33|13697.33|13692.96|13692.96|13697.33|13697.33|13692.96|13692.96|0
1643358860000|2022-01-28 08:34:20|13690.99|13690.99|13690.99|13690.99|13690.99|13690.99|13690.99|13690.99|0
1643358870000|2022-01-28 08:34:30|13694.93|13694.93|13692.96|13692.96|13694.93|13694.93|13692.96|13692.96|0
1643358890000|2022-01-28 08:34:50|13693.38|13693.38|13693.8|13693.8|13693.8|13693.8|13693.38|13693.38|0
1643358900000|2022-01-28 08:35:00|13695|13695|13696.84|13696.84|13698.92|13698.92|13694.58|13694.58|0
1643358910000|2022-01-28 08:35:10|13700.78|13700.78|13698.12|13698.12|13700.78|13700.78|13698.12|13698.12|0
1643358920000|2022-01-28 08:35:20|13698.81|13698.81|13700.61|13700.61|13700.61|13700.61|13698.81|13698.81|0
1643358930000|2022-01-28 08:35:30|13701.67|13701.67|13701.67|13701.67|13701.67|13701.67|13701.67|13701.67|0
1643358950000|2022-01-28 08:35:50|13703.64|13703.64|13701.67|13701.67|13703.64|13703.64|13701.67|13701.67|0
1643358960000|2022-01-28 08:36:00|13702.37|13702.37|13702.37|13702.37|13702.37|13702.37|13702.37|13702.37|0
1643358970000|2022-01-28 08:36:10|13708.27|13708.27|13708.27|13708.27|13708.27|13708.27|13708.27|13708.27|0
1643358990000|2022-01-28 08:36:30|13704.33|13704.33|13704.33|13704.33|13704.33|13704.33|13704.33|13704.33|0
1643359000000|2022-01-28 08:36:40|13706.3|13706.3|13706.3|13706.3|13706.3|13706.3|13706.3|13706.3|0
1643359010000|2022-01-28 08:36:50|13704.91|13704.91|13700.87|13700.87|13704.91|13704.91|13698.9|13698.9|0
1643359020000|2022-01-28 08:37:00|13704.8|13704.8|13708.16|13708.16|13709.54|13709.54|13704.8|13704.8|0
1643359040000|2022-01-28 08:37:20|13714.06|13714.06|13714.06|13714.06|13714.06|13714.06|13714.06|13714.06|0
1643359070000|2022-01-28 08:37:50|13713.36|13713.36|13713.36|13713.36|13713.36|13713.36|13713.36|13713.36|0
1643359080000|2022-01-28 08:38:00|13712.67|13712.67|13711.98|13711.98|13712.67|13712.67|13710.01|13710.01|0
1643359090000|2022-01-28 08:38:10|13708.04|13708.04|13708.04|13708.04|13708.04|13708.04|13708.04|13708.04|0
1643359100000|2022-01-28 08:38:20|13710.01|13710.01|13714.06|13714.06|13714.06|13714.06|13710.01|13710.01|0
1643359120000|2022-01-28 08:38:40|13715.73|13715.73|13709.83|13709.83|13715.73|13715.73|13709.83|13709.83|0
1643359130000|2022-01-28 08:38:50|13708.44|13708.44|13708.44|13708.44|13708.44|13708.44|13708.44|13708.44|0
1643359190000|2022-01-28 08:39:50|13708.03|13708.03|13708.03|13708.03|13708.03|13708.03|13708.03|13708.03|0
1643359200000|2022-01-28 08:40:00|13702.13|13702.13|13704.68|13704.68|13704.68|13704.68|13700.75|13700.75|0
1643359210000|2022-01-28 08:40:10|13706.76|13706.76|13710.7|13710.7|13710.7|13710.7|13706.76|13706.76|0
1643359230000|2022-01-28 08:40:30|13718.56|13718.56|13718.56|13718.56|13718.56|13718.56|13718.56|13718.56|0
1643359240000|2022-01-28 08:40:40|13714.63|13714.63|13710.7|13710.7|13714.63|13714.63|13710.7|13710.7|0
1643359250000|2022-01-28 08:40:50|13709.88|13709.88|13709.88|13709.88|13709.88|13709.88|13709.88|13709.88|0
1643359260000|2022-01-28 08:41:00|13709.18|13709.18|13707.22|13707.22|13709.18|13709.18|13707.22|13707.22|0
1643359270000|2022-01-28 08:41:10|13703.28|13703.28|13705.25|13705.25|13705.25|13705.25|13703.28|13703.28|0
1643359280000|2022-01-28 08:41:20|13709.18|13709.18|13707.22|13707.22|13709.18|13709.18|13707.22|13707.22|0
1643359290000|2022-01-28 08:41:30|13706.81|13706.81|13710.74|13710.74|13710.74|13710.74|13706.81|13706.81|0
1643359300000|2022-01-28 08:41:40|13714.68|13714.68|13714.68|13714.68|13714.68|13714.68|13714.68|13714.68|0
1643359320000|2022-01-28 08:42:00|13713.61|13713.61|13710.14|13710.14|13713.61|13713.61|13710.14|13710.14|0
1643359340000|2022-01-28 08:42:20|13712.22|13712.22|13712.22|13712.22|13712.22|13712.22|13712.22|13712.22|0
1643359350000|2022-01-28 08:42:30|13712.91|13712.91|13710.95|13710.95|13712.91|13712.91|13710.95|13710.95|0
1643359360000|2022-01-28 08:42:40|13711.64|13711.64|13711.64|13711.64|13711.64|13711.64|13711.64|13711.64|0
1643359380000|2022-01-28 08:43:00|13715.58|13715.58|13716.83|13716.83|13716.83|13716.83|13715.58|13715.58|0
1643359430000|2022-01-28 08:43:50|13712.9|13712.9|13708.96|13708.96|13712.9|13712.9|13708.96|13708.96|0
1643359450000|2022-01-28 08:44:10|13701.09|13701.09|13703.06|13703.06|13703.06|13703.06|13699.13|13699.13|0
1643359460000|2022-01-28 08:44:20|13705.03|13705.03|13705.44|13705.44|13705.44|13705.44|13705.03|13705.03|0
1643359470000|2022-01-28 08:44:30|13701.5|13701.5|13701.5|13701.5|13701.5|13701.5|13701.5|13701.5|0
1643359480000|2022-01-28 08:44:40|13697.57|13697.57|13698.2|13698.2|13698.2|13698.2|13696.87|13696.87|0
1643359490000|2022-01-28 08:44:50|13697.51|13697.51|13695.54|13695.54|13697.51|13697.51|13695.54|13695.54|0
1643359510000|2022-01-28 08:45:10|13697.51|13697.51|13701.44|13701.44|13701.44|13701.44|13697.51|13697.51|0
1643359520000|2022-01-28 08:45:20|13702.14|13702.14|13700.17|13700.17|13702.14|13702.14|13700.17|13700.17|0
1643359530000|2022-01-28 08:45:30|13699.48|13699.48|13698.78|13698.78|13699.48|13699.48|13698.78|13698.78|0
1643359540000|2022-01-28 08:45:40|13698.09|13698.09|13698.78|13698.78|13698.78|13698.78|13698.09|13698.09|0
1643359560000|2022-01-28 08:46:00|13696.01|13696.01|13703.88|13703.88|13703.88|13703.88|13696.01|13696.01|0
1643359580000|2022-01-28 08:46:20|13699.94|13699.94|13699.94|13699.94|13699.94|13699.94|13699.94|13699.94|0
1643359590000|2022-01-28 08:46:30|13699.25|13699.25|13705.57|13705.57|13706.26|13706.26|13697.86|13697.86|0
1643359620000|2022-01-28 08:47:00|13713.44|13713.44|13710.67|13710.67|13713.44|13713.44|13708.58|13708.58|0
1643359630000|2022-01-28 08:47:10|13708.7|13708.7|13708.7|13708.7|13708.7|13708.7|13708.7|13708.7|0
1643359640000|2022-01-28 08:47:20|13709.39|13709.39|13709.39|13709.39|13709.39|13709.39|13709.39|13709.39|0
1643359650000|2022-01-28 08:47:30|13713.33|13713.33|13713.33|13713.33|13713.33|13713.33|13713.33|13713.33|0
1643359660000|2022-01-28 08:47:40|13714.02|13714.02|13712.63|13712.63|13714.02|13714.02|13712.63|13712.63|0
1643359680000|2022-01-28 08:48:00|13710.67|13710.67|13718.78|13718.78|13721.37|13721.37|13710.67|13710.67|0
1643359690000|2022-01-28 08:48:10|13724.68|13724.68|13724.68|13724.68|13724.68|13724.68|13724.68|13724.68|0
1643359710000|2022-01-28 08:48:30|13721.91|13721.91|13721.22|13721.22|13721.91|13721.91|13721.22|13721.22|0
1643359730000|2022-01-28 08:48:50|13713.35|13713.35|13712.65|13712.65|13713.35|13713.35|13712.65|13712.65|0
1643359740000|2022-01-28 08:49:00|13711.96|13711.96|13714.26|13714.26|13715.93|13715.93|13710.32|13710.32|0
1643359760000|2022-01-28 08:49:20|13715.51|13715.51|13713.55|13713.55|13715.51|13715.51|13713.55|13713.55|0
1643359770000|2022-01-28 08:49:30|13712.35|13712.35|13709.47|13709.47|13712.35|13712.35|13709.47|13709.47|0
1643359780000|2022-01-28 08:49:40|13711.55|13711.55|13718.15|13718.15|13719.53|13719.53|13711.55|13711.55|0
1643359800000|2022-01-28 08:50:00|13716.18|13716.18|13716.18|13716.18|13716.18|13716.18|13716.18|13716.18|0
1643359810000|2022-01-28 08:50:10|13712.24|13712.24|13712.24|13712.24|13712.24|13712.24|13712.24|13712.24|0
1643359830000|2022-01-28 08:50:30|13715.02|13715.02|13715.02|13715.02|13715.02|13715.02|13715.02|13715.02|0
1643359840000|2022-01-28 08:50:40|13714.6|13714.6|13716.57|13716.57|13716.57|13716.57|13714.6|13714.6|0
1643359850000|2022-01-28 08:50:50|13720.5|13720.5|13724.44|13724.44|13724.44|13724.44|13720.5|13720.5|0
1643359870000|2022-01-28 08:51:10|13720.5|13720.5|13722.58|13722.58|13722.58|13722.58|13720.5|13720.5|0
1643359880000|2022-01-28 08:51:20|13720.62|13720.62|13720.62|13720.62|13720.62|13720.62|13718.65|13718.65|0
1643359890000|2022-01-28 08:51:30|13718.65|13718.65|13728.48|13728.48|13728.48|13728.48|13718.65|13718.65|0
1643359900000|2022-01-28 08:51:40|13726.81|13726.81|13724.84|13724.84|13726.81|13726.81|13724.84|13724.84|0
1643359910000|2022-01-28 08:51:50|13726.81|13726.81|13726.81|13726.81|13726.81|13726.81|13726.81|13726.81|0
1643359920000|2022-01-28 08:52:00|13728.78|13728.78|13730.74|13730.74|13730.74|13730.74|13728.78|13728.78|0
1643359930000|2022-01-28 08:52:10|13734.68|13734.68|13738.61|13738.61|13738.61|13738.61|13734.68|13734.68|0
1643359940000|2022-01-28 08:52:20|13740.58|13740.58|13740.58|13740.58|13744.51|13744.51|13740.58|13740.58|0
1643359950000|2022-01-28 08:52:30|13744.51|13744.51|13751.11|13751.11|13751.11|13751.11|13744.51|13744.51|0
1643359960000|2022-01-28 08:52:40|13751.53|13751.53|13751.53|13751.53|13751.53|13751.53|13751.53|13751.53|0
1643359970000|2022-01-28 08:52:50|13753.57|13753.57|13753.57|13753.57|13753.57|13753.57|13753.57|13753.57|0
1643359980000|2022-01-28 08:53:00|13755.54|13755.54|13755.54|13755.54|13755.54|13755.54|13755.54|13755.54|0
1643359990000|2022-01-28 08:53:10|13757.51|13757.51|13769.31|13769.31|13769.31|13769.31|13757.51|13757.51|0
1643360000000|2022-01-28 08:53:20|13773.25|13773.25|13769.31|13769.31|13773.25|13773.25|13769.31|13769.31|0
1643360020000|2022-01-28 08:53:40|13773.25|13773.25|13775.65|13775.65|13775.65|13775.65|13773.25|13773.25|0
1643360030000|2022-01-28 08:53:50|13777.62|13777.62|13780.28|13780.28|13780.28|13780.28|13777.62|13777.62|0
1643360040000|2022-01-28 08:54:00|13784.21|13784.21|13776.34|13776.34|13784.21|13784.21|13776.34|13776.34|0
1643360050000|2022-01-28 08:54:10|13777.95|13777.95|13778.78|13778.78|13778.78|13778.78|13777.95|13777.95|0
1643360060000|2022-01-28 08:54:20|13779.98|13779.98|13779.98|13779.98|13779.98|13779.98|13779.98|13779.98|0
1643360070000|2022-01-28 08:54:30|13779.57|13779.57|13777.44|13777.44|13779.57|13779.57|13777.44|13777.44|0
1643360080000|2022-01-28 08:54:40|13779.4|13779.4|13779.4|13779.4|13779.4|13779.4|13775.47|13775.47|0
1643360090000|2022-01-28 08:54:50|13781.37|13781.37|13779.4|13779.4|13781.37|13781.37|13779.4|13779.4|0
1643360100000|2022-01-28 08:55:00|13775.47|13775.47|13775.47|13775.47|13775.47|13775.47|13775.47|13775.47|0
1643360120000|2022-01-28 08:55:20|13771.54|13771.54|13771.54|13771.54|13771.54|13771.54|13771.54|13771.54|0
1643360130000|2022-01-28 08:55:30|13770.84|13770.84|13770.15|13770.15|13770.84|13770.84|13770.15|13770.15|0
1643360160000|2022-01-28 08:56:00|13769.61|13769.61|13765.68|13765.68|13769.61|13769.61|13765.68|13765.68|0
1643360170000|2022-01-28 08:56:10|13769.61|13769.61|13769.61|13769.61|13769.61|13769.61|13769.61|13769.61|0
1643360180000|2022-01-28 08:56:20|13771.58|13771.58|13767.98|13767.98|13771.58|13771.58|13767.98|13767.98|0
1643360190000|2022-01-28 08:56:30|13767.28|13767.28|13767.28|13767.28|13767.28|13767.28|13767.28|13767.28|0
1643360220000|2022-01-28 08:57:00|13765.32|13765.32|13759.78|13759.78|13765.32|13765.32|13759.78|13759.78|0
1643360240000|2022-01-28 08:57:20|13757.81|13757.81|13757.81|13757.81|13757.81|13757.81|13757.81|13757.81|0
1643360260000|2022-01-28 08:57:40|13763.71|13763.71|13767.65|13767.65|13767.65|13767.65|13763.71|13763.71|0
1643360270000|2022-01-28 08:57:50|13769.73|13769.73|13771.81|13771.81|13771.81|13771.81|13769.73|13769.73|0
1643360280000|2022-01-28 08:58:00|13777.71|13777.71|13777.71|13777.71|13777.71|13777.71|13777.71|13777.71|0
1643360290000|2022-01-28 08:58:10|13779.68|13779.68|13787.79|13787.79|13787.79|13787.79|13777.71|13777.71|0
1643360310000|2022-01-28 08:58:30|13791.73|13791.73|13789.76|13789.76|13791.73|13791.73|13789.76|13789.76|0
1643360320000|2022-01-28 08:58:40|13787.79|13787.79|13787.79|13787.79|13787.79|13787.79|13787.79|13787.79|0
1643360330000|2022-01-28 08:58:50|13791.73|13791.73|13793.7|13793.7|13793.7|13793.7|13791.73|13791.73|0
1643360340000|2022-01-28 08:59:00|13791.73|13791.73|13787.79|13787.79|13791.73|13791.73|13787.79|13787.79|0
1643360350000|2022-01-28 08:59:10|13791.73|13791.73|13793.7|13793.7|13793.7|13793.7|13791.73|13791.73|0
1643360360000|2022-01-28 08:59:20|13791.73|13791.73|13789.76|13789.76|13791.73|13791.73|13789.76|13789.76|0
1643360370000|2022-01-28 08:59:30|13793.7|13793.7|13793.7|13793.7|13793.7|13793.7|13793.7|13793.7|0
1643360380000|2022-01-28 08:59:40|13787.79|13787.79|13787.79|13787.79|13787.79|13787.79|13787.79|13787.79|0
1643360390000|2022-01-28 08:59:50|13791.73|13791.73|13794.23|13794.23|13794.23|13794.23|13791.73|13791.73|0
1643360400000|2022-01-28 09:00:00|13794.92|13794.92|13794.92|13794.92|13794.92|13794.92|13794.92|13794.92|0
1643360440000|2022-01-28 09:00:40|13796.89|13796.89|13796.89|13796.89|13796.89|13796.89|13796.89|13796.89|0
1643360450000|2022-01-28 09:00:50|13798.86|13798.86|13797.59|13797.59|13798.86|13798.86|13796.89|13796.89|0
1643360460000|2022-01-28 09:01:00|13798.97|13798.97|13795.04|13795.04|13798.97|13798.97|13795.04|13795.04|0
1643360480000|2022-01-28 09:01:20|13793.07|13793.07|13793.07|13793.07|13793.07|13793.07|13793.07|13793.07|0
1643360490000|2022-01-28 09:01:30|13795.15|13795.15|13793.18|13793.18|13795.15|13795.15|13793.18|13793.18|0
1643360540000|2022-01-28 09:02:20|13781.38|13781.38|13781.38|13781.38|13781.38|13781.38|13781.38|13781.38|0
1643360550000|2022-01-28 09:02:30|13780.18|13780.18|13772.89|13772.89|13780.18|13780.18|13772.89|13772.89|0
1643360570000|2022-01-28 09:02:50|13773.58|13773.58|13773.58|13773.58|13773.58|13773.58|13773.58|13773.58|0
1643360580000|2022-01-28 09:03:00|13769.65|13769.65|13779.49|13779.49|13781.45|13781.45|13769.65|13769.65|0
1643360600000|2022-01-28 09:03:20|13778.1|13778.1|13778.1|13778.1|13778.1|13778.1|13778.1|13778.1|0
1643360610000|2022-01-28 09:03:30|13774.16|13774.16|13774.16|13774.16|13774.16|13774.16|13774.16|13774.16|0
1643360630000|2022-01-28 09:03:50|13773.47|13773.47|13777.41|13777.41|13777.41|13777.41|13773.47|13773.47|0
1643360640000|2022-01-28 09:04:00|13776.02|13776.02|13775.61|13775.61|13776.02|13776.02|13775.61|13775.61|0
1643360700000|2022-01-28 09:05:00|13774.92|13774.92|13777.69|13777.69|13777.69|13777.69|13774.92|13774.92|0
1643360710000|2022-01-28 09:05:10|13776.3|13776.3|13758.48|13758.48|13776.3|13776.3|13758.48|13758.48|0
1643360730000|2022-01-28 09:05:30|13756.52|13756.52|13762.42|13762.42|13762.42|13762.42|13756.52|13756.52|0
1643360740000|2022-01-28 09:05:40|13764.39|13764.39|13751.15|13751.15|13764.39|13764.39|13751.15|13751.15|0
1643360760000|2022-01-28 09:06:00|13747.22|13747.22|13744.55|13744.55|13747.22|13747.22|13744.55|13744.55|0
1643360770000|2022-01-28 09:06:10|13740.61|13740.61|13744.08|13744.08|13744.08|13744.08|13740.61|13740.61|0
1643360780000|2022-01-28 09:06:20|13740.15|13740.15|13736.21|13736.21|13740.15|13740.15|13736.21|13736.21|0
1643360800000|2022-01-28 09:06:40|13736.62|13736.62|13740.56|13740.56|13740.56|13740.56|13736.62|13736.62|0
1643360810000|2022-01-28 09:06:50|13742.23|13742.23|13744.2|13744.2|13744.2|13744.2|13742.23|13742.23|0
1643360820000|2022-01-28 09:07:00|13745.27|13745.27|13745.27|13745.27|13745.27|13745.27|13745.27|13745.27|0
1643360850000|2022-01-28 09:07:30|13744.2|13744.2|13722.3|13722.3|13744.2|13744.2|13722.3|13722.3|0
1643360870000|2022-01-28 09:07:50|13720.34|13720.34|13713.74|13713.74|13720.34|13720.34|13713.74|13713.74|0
1643360880000|2022-01-28 09:08:00|13707.14|13707.14|13709.23|13709.23|13709.23|13709.23|13707.14|13707.14|0
1643360920000|2022-01-28 09:08:40|13708.53|13708.53|13708.53|13708.53|13708.53|13708.53|13708.53|13708.53|0
1643360930000|2022-01-28 09:08:50|13704.6|13704.6|13704.6|13704.6|13704.6|13704.6|13704.6|13704.6|0
1643360940000|2022-01-28 09:09:00|13702.63|13702.63|13702.63|13702.63|13702.63|13702.63|13702.63|13702.63|0
1643360980000|2022-01-28 09:09:40|13698.7|13698.7|13703.35|13703.35|13707.1|13707.1|13698.7|13698.7|0
1643361000000|2022-01-28 09:10:00|13702.66|13702.66|13701.27|13701.27|13702.66|13702.66|13701.27|13701.27|0
1643361010000|2022-01-28 09:10:10|13700.58|13700.58|13700.58|13700.58|13700.58|13700.58|13700.58|13700.58|0
1643361020000|2022-01-28 09:10:20|13696.64|13696.64|13698.03|13698.03|13698.03|13698.03|13696.64|13696.64|0
1643361030000|2022-01-28 09:10:30|13698.72|13698.72|13698.72|13698.72|13698.72|13698.72|13698.72|13698.72|0
1643361050000|2022-01-28 09:10:50|13702.66|13702.66|13702.66|13702.66|13702.66|13702.66|13702.66|13702.66|0
1643361060000|2022-01-28 09:11:00|13708.56|13708.56|13708.56|13708.56|13708.56|13708.56|13708.56|13708.56|0
1643361100000|2022-01-28 09:11:40|13702.66|13702.66|13700.69|13700.69|13702.66|13702.66|13700.69|13700.69|0
1643361110000|2022-01-28 09:11:50|13702.66|13702.66|13702.66|13702.66|13702.66|13702.66|13702.66|13702.66|0
1643361120000|2022-01-28 09:12:00|13706.13|13706.13|13699.53|13699.53|13706.13|13706.13|13699.53|13699.53|0
1643361150000|2022-01-28 09:12:30|13707.4|13707.4|13707.4|13707.4|13707.4|13707.4|13707.4|13707.4|0
1643361170000|2022-01-28 09:12:50|13705.72|13705.72|13705.72|13705.72|13705.72|13705.72|13705.72|13705.72|0
1643361200000|2022-01-28 09:13:20|13703.76|13703.76|13703.76|13703.76|13703.76|13703.76|13703.76|13703.76|0
1643361220000|2022-01-28 09:13:40|13704.45|13704.45|13711.74|13711.74|13711.74|13711.74|13704.45|13704.45|0
1643361260000|2022-01-28 09:14:20|13713.82|13713.82|13713.82|13713.82|13713.82|13713.82|13713.82|13713.82|0
1643361290000|2022-01-28 09:14:50|13721.69|13721.69|13713.82|13713.82|13721.69|13721.69|13713.82|13713.82|0
1643361330000|2022-01-28 09:15:30|13714.89|13714.89|13714.89|13714.89|13714.89|13714.89|13714.89|13714.89|0
1643361350000|2022-01-28 09:15:50|13716.86|13716.86|13716.86|13716.86|13716.86|13716.86|13716.86|13716.86|0
1643361360000|2022-01-28 09:16:00|13720.79|13720.79|13720.79|13720.79|13720.79|13720.79|13720.79|13720.79|0
1643361390000|2022-01-28 09:16:30|13724.72|13724.72|13724.72|13724.72|13724.72|13724.72|13724.72|13724.72|0
1643361410000|2022-01-28 09:16:50|13726.11|13726.11|13730.05|13730.05|13730.05|13730.05|13726.11|13726.11|0
1643361420000|2022-01-28 09:17:00|13733.98|13733.98|13733.98|13733.98|13733.98|13733.98|13733.98|13733.98|0
1643361450000|2022-01-28 09:17:30|13732.01|13732.01|13732.01|13732.01|13732.01|13732.01|13732.01|13732.01|0
1643361460000|2022-01-28 09:17:40|13734.47|13734.47|13734.47|13734.47|13734.47|13734.47|13734.47|13734.47|0
1643361470000|2022-01-28 09:17:50|13734.06|13734.06|13734.06|13734.06|13734.06|13734.06|13734.06|13734.06|0
1643361480000|2022-01-28 09:18:00|13737.99|13737.99|13737.99|13737.99|13737.99|13737.99|13737.99|13737.99|0
1643361490000|2022-01-28 09:18:10|13736.03|13736.03|13736.03|13736.03|13736.03|13736.03|13736.03|13736.03|0
1643361500000|2022-01-28 09:18:20|13737.28|13737.28|13737.28|13737.28|13737.28|13737.28|13737.28|13737.28|0
1643361560000|2022-01-28 09:19:20|13733.35|13733.35|13733.35|13733.35|13733.35|13733.35|13733.35|13733.35|0
1643361600000|2022-01-28 09:20:00|13729.41|13729.41|13725.48|13725.48|13729.41|13729.41|13725.48|13725.48|0
1643361630000|2022-01-28 09:20:30|13729.41|13729.41|13729.41|13729.41|13729.41|13729.41|13729.41|13729.41|0
1643361660000|2022-01-28 09:21:00|13730.11|13730.11|13730.11|13730.11|13730.11|13730.11|13730.11|13730.11|0
1643361680000|2022-01-28 09:21:20|13726.17|13726.17|13726.17|13726.17|13726.17|13726.17|13726.17|13726.17|0
1643361740000|2022-01-28 09:22:20|13730.11|13730.11|13730.11|13730.11|13730.11|13730.11|13730.11|13730.11|0
1643361770000|2022-01-28 09:22:50|13726.17|13726.17|13726.17|13726.17|13726.17|13726.17|13726.17|13726.17|0
1643361780000|2022-01-28 09:23:00|13727.43|13727.43|13727.43|13727.43|13727.43|13727.43|13727.43|13727.43|0
1643361790000|2022-01-28 09:23:10|13728.12|13728.12|13732.06|13732.06|13732.06|13732.06|13728.12|13728.12|0
1643361830000|2022-01-28 09:23:50|13734.03|13734.03|13734.03|13734.03|13734.03|13734.03|13734.03|13734.03|0
1643361840000|2022-01-28 09:24:00|13735.66|13735.66|13736.36|13736.36|13736.36|13736.36|13735.66|13735.66|0
1643361850000|2022-01-28 09:24:10|13735.66|13735.66|13731.73|13731.73|13735.66|13735.66|13731.73|13731.73|0
1643361860000|2022-01-28 09:24:20|13729.65|13729.65|13728.26|13728.26|13729.65|13729.65|13728.26|13728.26|0
1643361870000|2022-01-28 09:24:30|13734.16|13734.16|13734.16|13734.16|13734.16|13734.16|13734.16|13734.16|0
1643361910000|2022-01-28 09:25:10|13742.03|13742.03|13742.03|13742.03|13742.03|13742.03|13742.03|13742.03|0
1643361950000|2022-01-28 09:25:50|13740.06|13740.06|13740.06|13740.06|13740.06|13740.06|13740.06|13740.06|0
1643361970000|2022-01-28 09:26:10|13747.35|13747.35|13752.67|13752.67|13752.67|13752.67|13747.35|13747.35|0
1643361990000|2022-01-28 09:26:30|13751.86|13751.86|13750.63|13750.63|13751.86|13751.86|13750.63|13750.63|0
1643362000000|2022-01-28 09:26:40|13750.03|13750.03|13750.03|13750.03|13750.03|13750.03|13750.03|13750.03|0
1643362010000|2022-01-28 09:26:50|13742.16|13742.16|13742.16|13742.16|13742.16|13742.16|13742.16|13742.16|0
1643362030000|2022-01-28 09:27:10|13748.06|13748.06|13748.06|13748.06|13748.06|13748.06|13748.06|13748.06|0
1643362070000|2022-01-28 09:27:50|13747.37|13747.37|13747.37|13747.37|13747.37|13747.37|13747.37|13747.37|0
1643362080000|2022-01-28 09:28:00|13746.67|13746.67|13736.72|13736.72|13746.67|13746.67|13736.72|13736.72|0
1643362100000|2022-01-28 09:28:20|13744.59|13744.59|13744.59|13744.59|13744.59|13744.59|13744.59|13744.59|0
1643362120000|2022-01-28 09:28:40|13745.43|13745.43|13748.2|13748.2|13748.9|13748.9|13745.43|13745.43|0
1643362130000|2022-01-28 09:28:50|13744.27|13744.27|13744.27|13744.27|13744.27|13744.27|13744.27|13744.27|0
1643362140000|2022-01-28 09:29:00|13734.43|13734.43|13732.47|13732.47|13734.43|13734.43|13731.27|13731.27|0
1643362150000|2022-01-28 09:29:10|13728.53|13728.53|13728.53|13728.53|13728.53|13728.53|13728.53|13728.53|0
1643362160000|2022-01-28 09:29:20|13728|13728|13727.59|13727.59|13728|13728|13727.59|13727.59|0
1643362170000|2022-01-28 09:29:30|13726.99|13726.99|13726.99|13726.99|13726.99|13726.99|13726.99|13726.99|0
1643362180000|2022-01-28 09:29:40|13725.02|13725.02|13725.02|13725.02|13725.02|13725.02|13725.02|13725.02|0
1643362190000|2022-01-28 09:29:50|13728.96|13728.96|13728.96|13728.96|13728.96|13728.96|13728.96|13728.96|0
1643362200000|2022-01-28 09:30:00|13730.92|13730.92|13731.62|13731.62|13731.62|13731.62|13730.92|13730.92|0
1643362240000|2022-01-28 09:30:40|13730.92|13730.92|13728.96|13728.96|13730.92|13730.92|13728.96|13728.96|0
1643362250000|2022-01-28 09:30:50|13732.89|13732.89|13734.86|13734.86|13734.86|13734.86|13732.89|13732.89|0
1643362270000|2022-01-28 09:31:10|13740.76|13740.76|13742.73|13742.73|13742.73|13742.73|13740.76|13740.76|0
1643362300000|2022-01-28 09:31:40|13743.42|13743.42|13742.73|13742.73|13743.42|13743.42|13742.73|13742.73|0
1643362320000|2022-01-28 09:32:00|13738.79|13738.79|13734.86|13734.86|13738.79|13738.79|13734.86|13734.86|0
1643362330000|2022-01-28 09:32:10|13733.47|13733.47|13734.16|13734.16|13734.16|13734.16|13733.47|13733.47|0
1643362350000|2022-01-28 09:32:30|13733.47|13733.47|13738|13738|13738|13738|13733.47|13733.47|0
1643362360000|2022-01-28 09:32:40|13741.94|13741.94|13741.94|13741.94|13741.94|13741.94|13741.94|13741.94|0
1643362370000|2022-01-28 09:32:50|13743.91|13743.91|13748.53|13748.53|13748.53|13748.53|13743.91|13743.91|0
1643362380000|2022-01-28 09:33:00|13750.5|13750.5|13751.2|13751.2|13751.2|13751.2|13750.5|13750.5|0
1643362390000|2022-01-28 09:33:10|13750.5|13750.5|13750.5|13750.5|13750.5|13750.5|13750.5|13750.5|0
1643362440000|2022-01-28 09:34:00|13748.53|13748.53|13748.53|13748.53|13748.53|13748.53|13748.53|13748.53|0
1643362450000|2022-01-28 09:34:10|13744.6|13744.6|13744.6|13744.6|13744.6|13744.6|13744.6|13744.6|0
1643362460000|2022-01-28 09:34:20|13745.01|13745.01|13745.01|13745.01|13745.01|13745.01|13745.01|13745.01|0
1643362470000|2022-01-28 09:34:30|13744.32|13744.32|13744.32|13744.32|13744.32|13744.32|13744.32|13744.32|0
1643362480000|2022-01-28 09:34:40|13742.64|13742.64|13742.64|13742.64|13742.64|13742.64|13742.64|13742.64|0
1643362500000|2022-01-28 09:35:00|13744.61|13744.61|13744.61|13744.61|13744.61|13744.61|13744.61|13744.61|0
1643362510000|2022-01-28 09:35:10|13745.3|13745.3|13745.3|13745.3|13745.3|13745.3|13745.3|13745.3|0
1643362530000|2022-01-28 09:35:30|13743.33|13743.33|13743.33|13743.33|13743.33|13743.33|13743.33|13743.33|0
1643362540000|2022-01-28 09:35:40|13745.3|13745.3|13745.3|13745.3|13745.3|13745.3|13745.3|13745.3|0
1643362560000|2022-01-28 09:36:00|13746|13746|13746|13746|13746|13746|13746|13746|0
1643362580000|2022-01-28 09:36:20|13744.03|13744.03|13746|13746|13746|13746|13744.03|13744.03|0
1643362610000|2022-01-28 09:36:50|13742.06|13742.06|13736.25|13736.25|13742.06|13742.06|13736.25|13736.25|0
1643362620000|2022-01-28 09:37:00|13734.28|13734.28|13729.56|13729.56|13734.28|13734.28|13729.56|13729.56|0
1643362630000|2022-01-28 09:37:10|13731.53|13731.53|13733.5|13733.5|13733.5|13733.5|13731.53|13731.53|0
1643362660000|2022-01-28 09:37:40|13732.11|13732.11|13733.77|13733.77|13734.61|13734.61|13732.11|13732.11|0
1643362670000|2022-01-28 09:37:50|13733.08|13733.08|13731.82|13731.82|13733.08|13733.08|13731.82|13731.82|0
1643362680000|2022-01-28 09:38:00|13731.13|13731.13|13733.02|13733.02|13733.02|13733.02|13731.13|13731.13|0
1643362690000|2022-01-28 09:38:10|13729.09|13729.09|13731.06|13731.06|13731.06|13731.06|13729.09|13729.09|0
1643362740000|2022-01-28 09:39:00|13732.44|13732.44|13728.51|13728.51|13732.44|13732.44|13728.51|13728.51|0
1643362770000|2022-01-28 09:39:30|13730.48|13730.48|13738.34|13738.34|13738.34|13738.34|13730.48|13730.48|0
1643362880000|2022-01-28 09:41:20|13740.31|13740.31|13740.31|13740.31|13740.31|13740.31|13740.31|13740.31|0
1643362890000|2022-01-28 09:41:30|13736.38|13736.38|13736.38|13736.38|13736.38|13736.38|13736.38|13736.38|0
1643362930000|2022-01-28 09:42:10|13734.41|13734.41|13732.44|13732.44|13734.41|13734.41|13732.44|13732.44|0
1643362960000|2022-01-28 09:42:40|13730.48|13730.48|13730.48|13730.48|13730.48|13730.48|13730.48|13730.48|0
1643362970000|2022-01-28 09:42:50|13731.17|13731.17|13731.17|13731.17|13731.17|13731.17|13731.17|13731.17|0
1643362980000|2022-01-28 09:43:00|13732.01|13732.01|13726.11|13726.11|13732.01|13732.01|13726.11|13726.11|0
1643363010000|2022-01-28 09:43:30|13730.04|13730.04|13732.01|13732.01|13732.01|13732.01|13730.04|13730.04|0
1643363020000|2022-01-28 09:43:40|13733.97|13733.97|13733.97|13733.97|13733.97|13733.97|13733.97|13733.97|0
1643363030000|2022-01-28 09:43:50|13735.18|13735.18|13735.18|13735.18|13735.18|13735.18|13735.18|13735.18|0
1643363040000|2022-01-28 09:44:00|13736.38|13736.38|13736.38|13736.38|13736.38|13736.38|13736.38|13736.38|0
1643363050000|2022-01-28 09:44:10|13738.05|13738.05|13745.23|13745.23|13745.23|13745.23|13738.05|13738.05|0
1643363070000|2022-01-28 09:44:30|13744.53|13744.53|13744.53|13744.53|13744.53|13744.53|13744.53|13744.53|0
1643363110000|2022-01-28 09:45:10|13738.63|13738.63|13738.63|13738.63|13738.63|13738.63|13738.63|13738.63|0
1643363120000|2022-01-28 09:45:20|13740.6|13740.6|13744.53|13744.53|13744.53|13744.53|13740.6|13740.6|0
1643363140000|2022-01-28 09:45:40|13746.14|13746.14|13753.54|13753.54|13753.54|13753.54|13746.14|13746.14|0
1643363170000|2022-01-28 09:46:10|13751.46|13751.46|13750.07|13750.07|13751.46|13751.46|13750.07|13750.07|0
1643363210000|2022-01-28 09:46:50|13752.04|13752.04|13752.04|13752.04|13752.04|13752.04|13752.04|13752.04|0
1643363230000|2022-01-28 09:47:10|13748.1|13748.1|13748.1|13748.1|13748.1|13748.1|13748.1|13748.1|0
1643363260000|2022-01-28 09:47:40|13743.94|13743.94|13742.55|13742.55|13743.94|13743.94|13741.17|13741.17|0
1643363270000|2022-01-28 09:47:50|13743.75|13743.75|13739.82|13739.82|13743.75|13743.75|13739.82|13739.82|0
1643363300000|2022-01-28 09:48:20|13740.51|13740.51|13739.82|13739.82|13740.51|13740.51|13739.82|13739.82|0
1643363320000|2022-01-28 09:48:40|13741.79|13741.79|13743.75|13743.75|13743.75|13743.75|13741.79|13741.79|0
1643363330000|2022-01-28 09:48:50|13745.72|13745.72|13747.8|13747.8|13749.88|13749.88|13745.72|13745.72|0
1643363350000|2022-01-28 09:49:10|13746.2|13746.2|13746.2|13746.2|13746.2|13746.2|13746.2|13746.2|0
1643363360000|2022-01-28 09:49:20|13742.27|13742.27|13738.33|13738.33|13742.27|13742.27|13738.33|13738.33|0
1643363380000|2022-01-28 09:49:40|13737.91|13737.91|13737.91|13737.91|13737.91|13737.91|13737.91|13737.91|0
1643363410000|2022-01-28 09:50:10|13739.88|13739.88|13739.06|13739.06|13739.88|13739.88|13739.06|13739.06|0
1643363480000|2022-01-28 09:51:20|13738.37|13738.37|13731.77|13731.77|13739.06|13739.06|13731.77|13731.77|0
1643363560000|2022-01-28 09:52:40|13729.8|13729.8|13729.11|13729.11|13729.8|13729.8|13727.72|13727.72|0
1643363570000|2022-01-28 09:52:50|13731.19|13731.19|13731.19|13731.19|13731.19|13731.19|13731.19|13731.19|0
1643363590000|2022-01-28 09:53:10|13733.16|13733.16|13735.13|13735.13|13735.13|13735.13|13733.16|13733.16|0
1643363620000|2022-01-28 09:53:40|13733.93|13733.93|13733.93|13733.93|13733.93|13733.93|13733.93|13733.93|0
1643363630000|2022-01-28 09:53:50|13731.96|13731.96|13731.96|13731.96|13731.96|13731.96|13731.96|13731.96|0
1643363650000|2022-01-28 09:54:10|13733.93|13733.93|13733.93|13733.93|13733.93|13733.93|13733.93|13733.93|0
1643363660000|2022-01-28 09:54:20|13729.99|13729.99|13729.99|13729.99|13729.99|13729.99|13729.99|13729.99|0
1643363670000|2022-01-28 09:54:30|13728.02|13728.02|13728.02|13728.02|13728.02|13728.02|13728.02|13728.02|0
1643363680000|2022-01-28 09:54:40|13724.09|13724.09|13724.09|13724.09|13724.09|13724.09|13724.09|13724.09|0
1643363700000|2022-01-28 09:55:00|13730.68|13730.68|13730.68|13730.68|13730.68|13730.68|13730.68|13730.68|0
1643363710000|2022-01-28 09:55:10|13731.38|13731.38|13731.38|13731.38|13731.38|13731.38|13731.38|13731.38|0
1643363730000|2022-01-28 09:55:30|13735.31|13735.31|13735.31|13735.31|13735.31|13735.31|13735.31|13735.31|0
1643363760000|2022-01-28 09:56:00|13733.35|13733.35|13736.51|13736.51|13736.51|13736.51|13733.35|13733.35|0
1643363790000|2022-01-28 09:56:30|13738.48|13738.48|13738.48|13738.48|13738.48|13738.48|13738.48|13738.48|0
1643363820000|2022-01-28 09:57:00|13736.51|13736.51|13734.88|13734.88|13738.48|13738.48|13734.88|13734.88|0
1643363840000|2022-01-28 09:57:20|13736.84|13736.84|13736.84|13736.84|13736.84|13736.84|13736.84|13736.84|0
1643363890000|2022-01-28 09:58:10|13738.81|13738.81|13740.78|13740.78|13740.78|13740.78|13738.81|13738.81|0
1643363910000|2022-01-28 09:58:30|13741.47|13741.47|13741.47|13741.47|13741.47|13741.47|13741.47|13741.47|0
1643363960000|2022-01-28 09:59:20|13739.5|13739.5|13739.5|13739.5|13739.5|13739.5|13739.5|13739.5|0
1643363970000|2022-01-28 09:59:30|13740.2|13740.2|13740.2|13740.2|13740.2|13740.2|13740.2|13740.2|0
1643363980000|2022-01-28 09:59:40|13738.23|13738.23|13740.2|13740.2|13740.2|13740.2|13738.23|13738.23|0
1643363990000|2022-01-28 09:59:50|13740.89|13740.89|13740.89|13740.89|13740.89|13740.89|13740.89|13740.89|0
1643364040000|2022-01-28 10:00:40|13741.96|13741.96|13741.55|13741.55|13741.96|13741.96|13741.55|13741.55|0
1643364060000|2022-01-28 10:01:00|13739.46|13739.46|13739.46|13739.46|13739.46|13739.46|13739.46|13739.46|0
1643364070000|2022-01-28 10:01:10|13733.56|13733.56|13731.59|13731.59|13733.56|13733.56|13731.59|13731.59|0
1643364120000|2022-01-28 10:02:00|13730.2|13730.2|13724.23|13724.23|13730.2|13730.2|13724.23|13724.23|0
1643364130000|2022-01-28 10:02:10|13722.97|13722.97|13722.97|13722.97|13722.97|13722.97|13722.97|13722.97|0
1643364140000|2022-01-28 10:02:20|13721.59|13721.59|13715.69|13715.69|13721.59|13721.59|13713.72|13713.72|0
1643364150000|2022-01-28 10:02:30|13714.48|13714.48|13714.48|13714.48|13714.48|13714.48|13714.48|13714.48|0
1643364170000|2022-01-28 10:02:50|13708.58|13708.58|13708.58|13708.58|13708.58|13708.58|13708.58|13708.58|0
1643364180000|2022-01-28 10:03:00|13708.17|13708.17|13708.17|13708.17|13708.17|13708.17|13708.17|13708.17|0
1643364190000|2022-01-28 10:03:10|13708.87|13708.87|13707.61|13707.61|13708.87|13708.87|13707.61|13707.61|0
1643364200000|2022-01-28 10:03:20|13706.38|13706.38|13706.38|13706.38|13706.38|13706.38|13706.38|13706.38|0
1643364210000|2022-01-28 10:03:30|13705.18|13705.18|13709.12|13709.12|13709.12|13709.12|13705.18|13705.18|0
1643364220000|2022-01-28 10:03:40|13711.08|13711.08|13711.08|13711.08|13711.08|13711.08|13711.08|13711.08|0
1643364240000|2022-01-28 10:04:00|13710.25|13710.25|13704.84|13704.84|13712.7|13712.7|13704.84|13704.84|0
1643364280000|2022-01-28 10:04:40|13702.87|13702.87|13702.87|13702.87|13702.87|13702.87|13702.87|13702.87|0
1643364290000|2022-01-28 10:04:50|13702.17|13702.17|13702.17|13702.17|13704.14|13704.14|13702.17|13702.17|0
1643364340000|2022-01-28 10:05:40|13701.48|13701.48|13700.79|13700.79|13701.48|13701.48|13700.79|13700.79|0
1643364360000|2022-01-28 10:06:00|13704.72|13704.72|13702.64|13702.64|13706.69|13706.69|13702.64|13702.64|0
1643364380000|2022-01-28 10:06:20|13704.72|13704.72|13704.72|13704.72|13704.72|13704.72|13704.72|13704.72|0
1643364440000|2022-01-28 10:07:20|13698.82|13698.82|13698.82|13698.82|13698.82|13698.82|13698.82|13698.82|0
1643364450000|2022-01-28 10:07:30|13700.87|13700.87|13694.39|13694.39|13701.68|13701.68|13694.39|13694.39|0
1643364460000|2022-01-28 10:07:40|13690.46|13690.46|13690.46|13690.46|13690.46|13690.46|13690.46|13690.46|0
1643364470000|2022-01-28 10:07:50|13691.85|13691.85|13692.67|13692.67|13692.67|13692.67|13691.85|13691.85|0
1643364510000|2022-01-28 10:08:30|13688.73|13688.73|13688.73|13688.73|13688.73|13688.73|13688.73|13688.73|0
1643364520000|2022-01-28 10:08:40|13687.91|13687.91|13687.91|13687.91|13687.91|13687.91|13687.91|13687.91|0
1643364530000|2022-01-28 10:08:50|13687.5|13687.5|13687.5|13687.5|13687.5|13687.5|13687.5|13687.5|0
1643364540000|2022-01-28 10:09:00|13683.27|13683.27|13678.16|13678.16|13683.27|13683.27|13678.16|13678.16|0
1643364550000|2022-01-28 10:09:10|13677.56|13677.56|13679.52|13679.52|13679.52|13679.52|13677.56|13677.56|0
1643364570000|2022-01-28 10:09:30|13677.56|13677.56|13679.1|13679.1|13679.1|13679.1|13677.14|13677.14|0
1643364600000|2022-01-28 10:10:00|13679.51|13679.51|13679.51|13679.51|13679.51|13679.51|13679.51|13679.51|0
1643364610000|2022-01-28 10:10:10|13680.35|13680.35|13679.82|13679.82|13680.35|13680.35|13679.82|13679.82|0
1643364630000|2022-01-28 10:10:30|13681.78|13681.78|13683.75|13683.75|13683.75|13683.75|13681.78|13681.78|0
1643364640000|2022-01-28 10:10:40|13685.72|13685.72|13685.72|13685.72|13685.72|13685.72|13685.72|13685.72|0
1643364650000|2022-01-28 10:10:50|13685.02|13685.02|13687.97|13687.97|13687.97|13687.97|13685.02|13685.02|0
1643364660000|2022-01-28 10:11:00|13689.94|13689.94|13687.97|13687.97|13689.94|13689.94|13687.97|13687.97|0
1643364670000|2022-01-28 10:11:10|13689.94|13689.94|13689.94|13689.94|13689.94|13689.94|13689.94|13689.94|0
1643364680000|2022-01-28 10:11:20|13689.53|13689.53|13689.94|13689.94|13689.94|13689.94|13689.53|13689.53|0
1643364690000|2022-01-28 10:11:30|13693.87|13693.87|13693.87|13693.87|13693.87|13693.87|13693.87|13693.87|0
1643364700000|2022-01-28 10:11:40|13687.97|13687.97|13689.94|13689.94|13691.9|13691.9|13686|13686|0
1643364720000|2022-01-28 10:12:00|13689.53|13689.53|13689.94|13689.94|13689.94|13689.94|13689.53|13689.53|0
1643364750000|2022-01-28 10:12:30|13689.12|13689.12|13688.71|13688.71|13689.12|13689.12|13688.71|13688.71|0
1643364760000|2022-01-28 10:12:40|13687.32|13687.32|13683.8|13683.8|13689.12|13689.12|13683.8|13683.8|0
1643364780000|2022-01-28 10:13:00|13683.1|13683.1|13683.1|13683.1|13683.1|13683.1|13683.1|13683.1|0
1643364800000|2022-01-28 10:13:20|13687.04|13687.04|13688.47|13688.47|13689.01|13689.01|13687.04|13687.04|0
1643364820000|2022-01-28 10:13:40|13692.41|13692.41|13693.79|13693.79|13693.79|13693.79|13692.41|13692.41|0
1643364850000|2022-01-28 10:14:10|13695.4|13695.4|13695.4|13695.4|13695.4|13695.4|13695.4|13695.4|0
1643364880000|2022-01-28 10:14:40|13694.7|13694.7|13688.8|13688.8|13694.7|13694.7|13688.8|13688.8|0
1643364910000|2022-01-28 10:15:10|13688.11|13688.11|13686.85|13686.85|13688.11|13688.11|13686.85|13686.85|0
1643364920000|2022-01-28 10:15:20|13688.65|13688.65|13688.65|13688.65|13688.65|13688.65|13688.65|13688.65|0
1643364930000|2022-01-28 10:15:30|13690.62|13690.62|13690.62|13690.62|13690.62|13690.62|13690.62|13690.62|0
1643364950000|2022-01-28 10:15:50|13695.81|13695.81|13699.86|13699.86|13699.86|13699.86|13695.81|13695.81|0
1643364960000|2022-01-28 10:16:00|13699.16|13699.16|13699.16|13699.16|13699.16|13699.16|13699.16|13699.16|0
1643365010000|2022-01-28 10:16:50|13698.47|13698.47|13696.8|13696.8|13698.47|13698.47|13696.39|13696.39|0
1643365020000|2022-01-28 10:17:00|13698.77|13698.77|13698.77|13698.77|13698.77|13698.77|13698.77|13698.77|0
1643365030000|2022-01-28 10:17:10|13697.17|13697.17|13697.17|13697.17|13697.17|13697.17|13697.17|13697.17|0
1643365130000|2022-01-28 10:18:50|13696.64|13696.64|13697.17|13697.17|13697.17|13697.17|13696.64|13696.64|0
1643365150000|2022-01-28 10:19:10|13695.2|13695.2|13691.43|13691.43|13695.2|13695.2|13691.43|13691.43|0
1643365160000|2022-01-28 10:19:20|13690.74|13690.74|13689.92|13689.92|13690.74|13690.74|13689.92|13689.92|0
1643365170000|2022-01-28 10:19:30|13687.95|13687.95|13687.95|13687.95|13687.95|13687.95|13687.95|13687.95|0
1643365220000|2022-01-28 10:20:20|13688.65|13688.65|13690.62|13690.62|13690.62|13690.62|13688.65|13688.65|0
1643365240000|2022-01-28 10:20:40|13694.55|13694.55|13692.58|13692.58|13694.55|13694.55|13692.58|13692.58|0
1643365260000|2022-01-28 10:21:00|13690.98|13690.98|13690.98|13690.98|13690.98|13690.98|13690.98|13690.98|0
1643365270000|2022-01-28 10:21:10|13694.91|13694.91|13694.91|13694.91|13694.91|13694.91|13694.91|13694.91|0
1643365280000|2022-01-28 10:21:20|13694.22|13694.22|13694.22|13694.22|13694.22|13694.22|13694.22|13694.22|0
1643365290000|2022-01-28 10:21:30|13692.58|13692.58|13692.58|13692.58|13692.58|13692.58|13692.58|13692.58|0
1643365320000|2022-01-28 10:22:00|13694.55|13694.55|13692.58|13692.58|13694.55|13694.55|13692.58|13692.58|0
1643365330000|2022-01-28 10:22:10|13696.52|13696.52|13698.97|13698.97|13698.97|13698.97|13695.83|13695.83|0
1643365380000|2022-01-28 10:23:00|13697.01|13697.01|13700.94|13700.94|13700.94|13700.94|13697.01|13697.01|0
1643365480000|2022-01-28 10:24:40|13702.01|13702.01|13702.01|13702.01|13702.01|13702.01|13702.01|13702.01|0
1643365490000|2022-01-28 10:24:50|13702.7|13702.7|13702.7|13702.7|13702.7|13702.7|13702.7|13702.7|0
1643365520000|2022-01-28 10:25:20|13703.4|13703.4|13703.4|13703.4|13703.4|13703.4|13703.4|13703.4|0
1643365540000|2022-01-28 10:25:40|13707.33|13707.33|13709.99|13709.99|13709.99|13709.99|13707.33|13707.33|0
1643365570000|2022-01-28 10:26:10|13708.03|13708.03|13708.03|13708.03|13708.03|13708.03|13708.03|13708.03|0
1643365580000|2022-01-28 10:26:20|13708.86|13708.86|13710.54|13710.54|13710.96|13710.96|13708.86|13708.86|0
1643365590000|2022-01-28 10:26:30|13708.57|13708.57|13708.57|13708.57|13708.57|13708.57|13708.57|13708.57|0
1643365640000|2022-01-28 10:27:20|13708.16|13708.16|13708.16|13708.16|13708.16|13708.16|13708.16|13708.16|0
1643365650000|2022-01-28 10:27:30|13712.1|13712.1|13711.03|13711.03|13712.1|13712.1|13711.03|13711.03|0
1643365660000|2022-01-28 10:27:40|13710.34|13710.34|13710.34|13710.34|13710.34|13710.34|13710.34|13710.34|0
1643365680000|2022-01-28 10:28:00|13709.93|13709.93|13708.54|13708.54|13709.93|13709.93|13708.54|13708.54|0
1643365720000|2022-01-28 10:28:40|13702.64|13702.64|13701.57|13701.57|13702.64|13702.64|13701.57|13701.57|0
1643365770000|2022-01-28 10:29:30|13706.2|13706.2|13706.2|13706.2|13706.2|13706.2|13706.2|13706.2|0
1643365790000|2022-01-28 10:29:50|13705.66|13705.66|13704.82|13704.82|13705.66|13705.66|13704.82|13704.82|0
1643365810000|2022-01-28 10:30:10|13710.73|13710.73|13715.19|13715.19|13715.19|13715.19|13710.73|13710.73|0
1643365820000|2022-01-28 10:30:20|13713.22|13713.22|13713.22|13713.22|13713.22|13713.22|13713.22|13713.22|0
1643365830000|2022-01-28 10:30:30|13713.64|13713.64|13713.64|13713.64|13713.64|13713.64|13713.64|13713.64|0
1643365840000|2022-01-28 10:30:40|13705.77|13705.77|13705.77|13705.77|13705.77|13705.77|13705.77|13705.77|0
1643365890000|2022-01-28 10:31:30|13703.8|13703.8|13705.77|13705.77|13705.77|13705.77|13703.8|13703.8|0
1643365910000|2022-01-28 10:31:50|13707.16|13707.16|13707.85|13707.85|13707.85|13707.85|13707.16|13707.16|0
1643365920000|2022-01-28 10:32:00|13706.6|13706.6|13707.13|13707.13|13707.13|13707.13|13706.6|13706.6|0
1643365930000|2022-01-28 10:32:10|13701.23|13701.23|13701.23|13701.23|13701.23|13701.23|13701.23|13701.23|0
1643365940000|2022-01-28 10:32:20|13703.19|13703.19|13705.16|13705.16|13705.16|13705.16|13703.19|13703.19|0
1643365970000|2022-01-28 10:32:50|13703.77|13703.77|13703.77|13703.77|13703.77|13703.77|13703.77|13703.77|0
1643366000000|2022-01-28 10:33:20|13701.81|13701.81|13707.02|13707.02|13707.02|13707.02|13701.11|13701.11|0
1643366010000|2022-01-28 10:33:30|13705.05|13705.05|13705.05|13705.05|13705.05|13705.05|13705.05|13705.05|0
1643366100000|2022-01-28 10:35:00|13703.08|13703.08|13703.08|13703.08|13703.08|13703.08|13703.08|13703.08|0
1643366130000|2022-01-28 10:35:30|13701.88|13701.88|13701.88|13701.88|13701.88|13701.88|13701.88|13701.88|0
1643366140000|2022-01-28 10:35:40|13697.95|13697.95|13697.95|13697.95|13697.95|13697.95|13697.95|13697.95|0
1643366170000|2022-01-28 10:36:10|13697.25|13697.25|13697.25|13697.25|13697.25|13697.25|13697.25|13697.25|0
1643366190000|2022-01-28 10:36:30|13695.29|13695.29|13695.29|13695.29|13695.29|13695.29|13695.29|13695.29|0
1643366230000|2022-01-28 10:37:10|13695.7|13695.7|13695.7|13695.7|13695.7|13695.7|13695.7|13695.7|0
1643366240000|2022-01-28 10:37:20|13699.64|13699.64|13699.64|13699.64|13699.64|13699.64|13699.64|13699.64|0
1643366250000|2022-01-28 10:37:30|13703.57|13703.57|13703.57|13703.57|13703.57|13703.57|13703.57|13703.57|0
1643366290000|2022-01-28 10:38:10|13702.88|13702.88|13703.3|13703.3|13703.3|13703.3|13702.88|13702.88|0
1643366310000|2022-01-28 10:38:30|13697.4|13697.4|13697.4|13697.4|13697.4|13697.4|13697.4|13697.4|0
1643366330000|2022-01-28 10:38:50|13697.82|13697.82|13697.82|13697.82|13697.82|13697.82|13697.82|13697.82|0
1643366340000|2022-01-28 10:39:00|13697|13697|13694.92|13694.92|13697|13697|13694.92|13694.92|0
1643366350000|2022-01-28 10:39:10|13690.98|13690.98|13690.98|13690.98|13690.98|13690.98|13690.98|13690.98|0
1643366360000|2022-01-28 10:39:20|13689.01|13689.01|13689.01|13689.01|13689.01|13689.01|13689.01|13689.01|0
1643366380000|2022-01-28 10:39:40|13688.41|13688.41|13688.41|13688.41|13688.41|13688.41|13688.41|13688.41|0
1643366390000|2022-01-28 10:39:50|13687.35|13687.35|13687.35|13687.35|13687.35|13687.35|13687.35|13687.35|0
1643366430000|2022-01-28 10:40:30|13687.95|13687.95|13687.95|13687.95|13687.95|13687.95|13687.95|13687.95|0
1643366440000|2022-01-28 10:40:40|13689.91|13689.91|13689.91|13689.91|13689.91|13689.91|13689.91|13689.91|0
1643366460000|2022-01-28 10:41:00|13690.45|13690.45|13690.45|13690.45|13690.45|13690.45|13690.45|13690.45|0
1643366480000|2022-01-28 10:41:20|13690.98|13690.98|13692.05|13692.05|13692.05|13692.05|13690.98|13690.98|0
1643366490000|2022-01-28 10:41:30|13692.47|13692.47|13692.47|13692.47|13692.47|13692.47|13692.47|13692.47|0
1643366510000|2022-01-28 10:41:50|13693.67|13693.67|13700.26|13700.26|13701.65|13701.65|13693.67|13693.67|0
1643366530000|2022-01-28 10:42:10|13698.3|13698.3|13697.6|13697.6|13698.3|13698.3|13697.6|13697.6|0
1643366580000|2022-01-28 10:43:00|13693.67|13693.67|13693.25|13693.25|13693.67|13693.67|13693.25|13693.25|0
1643366590000|2022-01-28 10:43:10|13697.19|13697.19|13697.19|13697.19|13697.19|13697.19|13697.19|13697.19|0
1643366600000|2022-01-28 10:43:20|13698.02|13698.02|13698.02|13698.02|13698.02|13698.02|13698.02|13698.02|0
1643366610000|2022-01-28 10:43:30|13700.1|13700.1|13700.1|13700.1|13700.1|13700.1|13700.1|13700.1|0
1643366620000|2022-01-28 10:43:40|13701.17|13701.17|13701.17|13701.17|13701.17|13701.17|13701.17|13701.17|0
1643366640000|2022-01-28 10:44:00|13697.24|13697.24|13697.24|13697.24|13697.24|13697.24|13697.24|13697.24|0
1643366650000|2022-01-28 10:44:10|13696.82|13696.82|13696.82|13696.82|13696.82|13696.82|13696.82|13696.82|0
1643366660000|2022-01-28 10:44:20|13700.75|13700.75|13700.75|13700.75|13700.75|13700.75|13700.75|13700.75|0
1643366670000|2022-01-28 10:44:30|13701.16|13701.16|13703.24|13703.24|13703.24|13703.24|13701.16|13701.16|0
1643366680000|2022-01-28 10:44:40|13705.21|13705.21|13707.18|13707.18|13707.18|13707.18|13705.21|13705.21|0
1643366700000|2022-01-28 10:45:00|13707.71|13707.71|13707.71|13707.71|13707.71|13707.71|13707.71|13707.71|0
1643366710000|2022-01-28 10:45:10|13708.53|13708.53|13708.53|13708.53|13708.53|13708.53|13708.53|13708.53|0
1643366720000|2022-01-28 10:45:20|13702.63|13702.63|13702.63|13702.63|13702.63|13702.63|13702.63|13702.63|0
1643366730000|2022-01-28 10:45:30|13708.53|13708.53|13708.53|13708.53|13708.53|13708.53|13708.53|13708.53|0
1643366780000|2022-01-28 10:46:20|13709.06|13709.06|13709.06|13709.06|13709.06|13709.06|13709.06|13709.06|0
1643366810000|2022-01-28 10:46:50|13709.48|13709.48|13709.48|13709.48|13709.48|13709.48|13709.48|13709.48|0
1643366860000|2022-01-28 10:47:40|13705.55|13705.55|13705.55|13705.55|13705.55|13705.55|13705.55|13705.55|0
1643366880000|2022-01-28 10:48:00|13706.62|13706.62|13707.31|13707.31|13707.31|13707.31|13706.62|13706.62|0
1643366890000|2022-01-28 10:48:10|13709.28|13709.28|13709.28|13709.28|13709.28|13709.28|13709.28|13709.28|0
1643366900000|2022-01-28 10:48:20|13709.97|13709.97|13713.86|13713.86|13713.86|13713.86|13709.97|13709.97|0
1643366930000|2022-01-28 10:48:50|13714.93|13714.93|13716.9|13716.9|13716.9|13716.9|13714.93|13714.93|0
1643366950000|2022-01-28 10:49:10|13718.57|13718.57|13718.57|13718.57|13718.57|13718.57|13718.57|13718.57|0
1643366960000|2022-01-28 10:49:20|13720.65|13720.65|13720.65|13720.65|13720.65|13720.65|13720.65|13720.65|0
1643366970000|2022-01-28 10:49:30|13721.85|13721.85|13720.65|13720.65|13721.85|13721.85|13720.65|13720.65|0
1643366980000|2022-01-28 10:49:40|13721.19|13721.19|13721.19|13721.19|13721.19|13721.19|13721.19|13721.19|0
1643366990000|2022-01-28 10:49:50|13721.6|13721.6|13723.56|13723.56|13723.56|13723.56|13721.6|13721.6|0
1643367000000|2022-01-28 10:50:00|13721.6|13721.6|13722.29|13722.29|13722.29|13722.29|13721.6|13721.6|0
1643367030000|2022-01-28 10:50:30|13718.36|13718.36|13718.36|13718.36|13718.36|13718.36|13718.36|13718.36|0
1643367040000|2022-01-28 10:50:40|13719.42|13719.42|13718.89|13718.89|13719.42|13719.42|13718.89|13718.89|0
1643367050000|2022-01-28 10:50:50|13714.95|13714.95|13714.95|13714.95|13714.95|13714.95|13712.99|13712.99|0
1643367090000|2022-01-28 10:51:30|13716.63|13716.63|13716.63|13716.63|13716.63|13716.63|13716.63|13716.63|0
1643367120000|2022-01-28 10:52:00|13718.02|13718.02|13716.13|13716.13|13718.02|13718.02|13716.13|13716.13|0
1643367160000|2022-01-28 10:52:40|13715.29|13715.29|13715.29|13715.29|13715.29|13715.29|13715.29|13715.29|0
1643367170000|2022-01-28 10:52:50|13714.87|13714.87|13714.87|13714.87|13714.87|13714.87|13714.87|13714.87|0
1643367180000|2022-01-28 10:53:00|13713.49|13713.49|13717.42|13717.42|13717.42|13717.42|13713.49|13713.49|0
1643367250000|2022-01-28 10:54:10|13718.12|13718.12|13718.12|13718.12|13718.12|13718.12|13718.12|13718.12|0
1643367310000|2022-01-28 10:55:10|13717.42|13717.42|13715.16|13715.16|13717.42|13717.42|13715.16|13715.16|0
1643367320000|2022-01-28 10:55:20|13717.13|13717.13|13717.13|13717.13|13717.13|13717.13|13717.13|13717.13|0
1643367360000|2022-01-28 10:56:00|13719.09|13719.09|13721.06|13721.06|13721.06|13721.06|13719.09|13719.09|0
1643367460000|2022-01-28 10:57:40|13725|13725|13725.58|13725.58|13725.58|13725.58|13723.61|13723.61|0
1643367480000|2022-01-28 10:58:00|13726.64|13726.64|13726.64|13726.64|13726.64|13726.64|13726.64|13726.64|0
1643367540000|2022-01-28 10:59:00|13722.71|13722.71|13718.77|13718.77|13722.71|13722.71|13718.77|13718.77|0
1643367580000|2022-01-28 10:59:40|13720.86|13720.86|13722.65|13722.65|13722.65|13722.65|13720.86|13720.86|0
1643367600000|2022-01-28 11:00:00|13723.07|13723.07|13723.07|13723.07|13724.46|13724.46|13723.07|13723.07|0
1643367610000|2022-01-28 11:00:10|13722.65|13722.65|13722.65|13722.65|13722.65|13722.65|13722.65|13722.65|0
1643367630000|2022-01-28 11:00:30|13728.55|13728.55|13730.52|13730.52|13730.52|13730.52|13728.55|13728.55|0
1643367670000|2022-01-28 11:01:10|13734.46|13734.46|13739.2|13739.2|13739.2|13739.2|13734.46|13734.46|0
1643367680000|2022-01-28 11:01:20|13741.6|13741.6|13742.8|13742.8|13742.8|13742.8|13741.6|13741.6|0
1643367710000|2022-01-28 11:01:50|13740.72|13740.72|13740.72|13740.72|13740.72|13740.72|13740.72|13740.72|0
1643367740000|2022-01-28 11:02:20|13738.75|13738.75|13740.72|13740.72|13740.72|13740.72|13738.75|13738.75|0
1643367770000|2022-01-28 11:02:50|13736.78|13736.78|13735.4|13735.4|13736.78|13736.78|13735.4|13735.4|0
1643367780000|2022-01-28 11:03:00|13733.43|13733.43|13733.43|13733.43|13733.43|13733.43|13733.43|13733.43|0
1643367790000|2022-01-28 11:03:10|13734.82|13734.82|13734.82|13734.82|13734.82|13734.82|13734.82|13734.82|0
1643367820000|2022-01-28 11:03:40|13732.04|13732.04|13733.43|13733.43|13733.43|13733.43|13732.04|13732.04|0
1643367830000|2022-01-28 11:03:50|13734.12|13734.12|13734.12|13734.12|13734.12|13734.12|13734.12|13734.12|0
1643367840000|2022-01-28 11:04:00|13732.92|13732.92|13732.39|13732.39|13732.92|13732.92|13732.39|13732.39|0
1643367850000|2022-01-28 11:04:10|13731.97|13731.97|13731.97|13731.97|13731.97|13731.97|13731.97|13731.97|0
1643367860000|2022-01-28 11:04:20|13731.43|13731.43|13729.47|13729.47|13731.43|13731.43|13729.47|13729.47|0
1643367880000|2022-01-28 11:04:40|13727.39|13727.39|13727.39|13727.39|13727.39|13727.39|13727.39|13727.39|0
1643367900000|2022-01-28 11:05:00|13726.69|13726.69|13724.03|13724.03|13726.69|13726.69|13724.03|13724.03|0
1643367910000|2022-01-28 11:05:10|13723.34|13723.34|13723.34|13723.34|13723.34|13723.34|13723.34|13723.34|0
1643367920000|2022-01-28 11:05:20|13721.37|13721.37|13719.4|13719.4|13721.37|13721.37|13719.4|13719.4|0
1643367930000|2022-01-28 11:05:30|13718.02|13718.02|13718.02|13718.02|13718.02|13718.02|13718.02|13718.02|0
1643367960000|2022-01-28 11:06:00|13717.61|13717.61|13715.69|13715.69|13717.61|13717.61|13715.69|13715.69|0
1643367970000|2022-01-28 11:06:10|13711.75|13711.75|13711.75|13711.75|13711.75|13711.75|13711.75|13711.75|0
1643368020000|2022-01-28 11:07:00|13715.69|13715.69|13715.69|13715.69|13715.69|13715.69|13715.69|13715.69|0
1643368060000|2022-01-28 11:07:40|13719.62|13719.62|13719.62|13719.62|13719.62|13719.62|13719.62|13719.62|0
1643368080000|2022-01-28 11:08:00|13717.65|13717.65|13717.65|13717.65|13717.65|13717.65|13717.65|13717.65|0
1643368250000|2022-01-28 11:10:50|13713.72|13713.72|13715.8|13715.8|13715.8|13715.8|13713.72|13713.72|0
1643368260000|2022-01-28 11:11:00|13716.22|13716.22|13716.22|13716.22|13716.22|13716.22|13716.22|13716.22|0
1643368300000|2022-01-28 11:11:40|13714.25|13714.25|13714.25|13714.25|13714.25|13714.25|13714.25|13714.25|0
1643368320000|2022-01-28 11:12:00|13712.86|13712.86|13710.46|13710.46|13712.86|13712.86|13710.46|13710.46|0
1643368330000|2022-01-28 11:12:10|13712.6|13712.6|13712.6|13712.6|13712.6|13712.6|13712.6|13712.6|0
1643368360000|2022-01-28 11:12:40|13713.13|13713.13|13713.13|13713.13|13713.13|13713.13|13713.13|13713.13|0
1643368380000|2022-01-28 11:13:00|13715.1|13715.1|13715.1|13715.1|13715.1|13715.1|13715.1|13715.1|0
1643368400000|2022-01-28 11:13:20|13715.8|13715.8|13721.49|13721.49|13721.49|13721.49|13715.8|13715.8|0
1643368410000|2022-01-28 11:13:30|13723.46|13723.46|13723.46|13723.46|13723.46|13723.46|13723.46|13723.46|0
1643368440000|2022-01-28 11:14:00|13721.49|13721.49|13721.49|13721.49|13721.49|13721.49|13721.49|13721.49|0
1643368450000|2022-01-28 11:14:10|13720.1|13720.1|13720.1|13720.1|13720.1|13720.1|13720.1|13720.1|0
1643368490000|2022-01-28 11:14:50|13720.64|13720.64|13720.64|13720.64|13720.64|13720.64|13720.64|13720.64|0
1643368510000|2022-01-28 11:15:10|13720.22|13720.22|13720.22|13720.22|13720.22|13720.22|13720.22|13720.22|0
1643368520000|2022-01-28 11:15:20|13719.15|13719.15|13720.22|13720.22|13720.64|13720.64|13719.15|13719.15|0
1643368560000|2022-01-28 11:16:00|13719.53|13719.53|13719.53|13719.53|13719.53|13719.53|13719.53|13719.53|0
1643368620000|2022-01-28 11:17:00|13718.83|13718.83|13718.83|13718.83|13718.83|13718.83|13718.83|13718.83|0
1643368640000|2022-01-28 11:17:20|13720.22|13720.22|13720.91|13720.91|13720.91|13720.91|13720.22|13720.22|0
1643368670000|2022-01-28 11:17:50|13719.71|13719.71|13716.31|13716.31|13719.71|13719.71|13716.31|13716.31|0
1643368700000|2022-01-28 11:18:20|13715.49|13715.49|13715.9|13715.9|13715.9|13715.9|13715.49|13715.49|0
1643368710000|2022-01-28 11:18:30|13715.3|13715.3|13715.3|13715.3|13715.3|13715.3|13715.3|13715.3|0
1643368730000|2022-01-28 11:18:50|13717.27|13717.27|13717.27|13717.27|13717.27|13717.27|13717.27|13717.27|0
1643368780000|2022-01-28 11:19:40|13716.57|13716.57|13716.57|13716.57|13716.57|13716.57|13716.57|13716.57|0
1643368800000|2022-01-28 11:20:00|13715.18|13715.18|13715.18|13715.18|13715.18|13715.18|13715.18|13715.18|0
1643368810000|2022-01-28 11:20:10|13713.22|13713.22|13711.14|13711.14|13713.22|13713.22|13711.14|13711.14|0
1643368820000|2022-01-28 11:20:20|13709.17|13709.17|13708.63|13708.63|13709.17|13709.17|13708.63|13708.63|0
1643368840000|2022-01-28 11:20:40|13709.45|13709.45|13709.45|13709.45|13709.45|13709.45|13709.45|13709.45|0
1643368860000|2022-01-28 11:21:00|13708.07|13708.07|13708.07|13708.07|13708.07|13708.07|13708.07|13708.07|0
1643368870000|2022-01-28 11:21:10|13707.47|13707.47|13707.47|13707.47|13707.47|13707.47|13707.47|13707.47|0
1643368880000|2022-01-28 11:21:20|13707.05|13707.05|13706.63|13706.63|13707.05|13707.05|13706.63|13706.63|0
1643368910000|2022-01-28 11:21:50|13702.69|13702.69|13706.63|13706.63|13706.63|13706.63|13702.69|13702.69|0
1643368980000|2022-01-28 11:23:00|13705.37|13705.37|13704.95|13704.95|13705.79|13705.79|13704.95|13704.95|0
1643369030000|2022-01-28 11:23:50|13698.71|13698.71|13700.79|13700.79|13700.79|13700.79|13698.71|13698.71|0
1643369040000|2022-01-28 11:24:00|13700.37|13700.37|13699.52|13699.52|13700.37|13700.37|13698.98|13698.98|0
1643369050000|2022-01-28 11:24:10|13699.94|13699.94|13699.94|13699.94|13699.94|13699.94|13699.94|13699.94|0
1643369070000|2022-01-28 11:24:30|13700.36|13700.36|13700.36|13700.36|13700.36|13700.36|13700.36|13700.36|0
1643369120000|2022-01-28 11:25:20|13701.74|13701.74|13702.28|13702.28|13702.28|13702.28|13701.74|13701.74|0
1643369130000|2022-01-28 11:25:30|13704.36|13704.36|13708.18|13708.18|13708.18|13708.18|13702.28|13702.28|0
1643369150000|2022-01-28 11:25:50|13706.21|13706.21|13706.21|13706.21|13706.21|13706.21|13706.21|13706.21|0
1643369160000|2022-01-28 11:26:00|13704.25|13704.25|13702.86|13702.86|13704.25|13704.25|13702.86|13702.86|0
1643369210000|2022-01-28 11:26:50|13704.95|13704.95|13703.7|13703.7|13704.95|13704.95|13703.7|13703.7|0
1643369220000|2022-01-28 11:27:00|13703.28|13703.28|13703.28|13703.28|13703.28|13703.28|13703.28|13703.28|0
1643369360000|2022-01-28 11:29:20|13702.86|13702.86|13702.86|13702.86|13702.86|13702.86|13702.86|13702.86|0
1643369400000|2022-01-28 11:30:00|13703.55|13703.55|13703.13|13703.13|13703.55|13703.55|13703.13|13703.13|0
1643369410000|2022-01-28 11:30:10|13704.36|13704.36|13704.36|13704.36|13704.36|13704.36|13704.36|13704.36|0
1643369420000|2022-01-28 11:30:20|13706.33|13706.33|13712.92|13712.92|13712.92|13712.92|13706.33|13706.33|0
1643369430000|2022-01-28 11:30:30|13713.34|13713.34|13711.37|13711.37|13713.34|13713.34|13711.37|13711.37|0
1643369450000|2022-01-28 11:30:50|13709.99|13709.99|13709.99|13709.99|13709.99|13709.99|13709.99|13709.99|0
1643369470000|2022-01-28 11:31:10|13706.05|13706.05|13708.02|13708.02|13708.02|13708.02|13706.05|13706.05|0
1643369490000|2022-01-28 11:31:30|13702.12|13702.12|13702.12|13702.12|13702.12|13702.12|13702.12|13702.12|0
1643369510000|2022-01-28 11:31:50|13702.81|13702.81|13702.81|13702.81|13702.81|13702.81|13702.81|13702.81|0
1643369520000|2022-01-28 11:32:00|13702.39|13702.39|13702.39|13702.39|13702.39|13702.39|13702.39|13702.39|0
1643369560000|2022-01-28 11:32:40|13704.36|13704.36|13704.36|13704.36|13704.36|13704.36|13704.36|13704.36|0
1643369580000|2022-01-28 11:33:00|13703.67|13703.67|13703.67|13703.67|13703.67|13703.67|13703.67|13703.67|0
1643369680000|2022-01-28 11:34:40|13704.36|13704.36|13704.36|13704.36|13704.36|13704.36|13704.36|13704.36|0
1643369740000|2022-01-28 11:35:40|13706.33|13706.33|13708.13|13708.13|13708.13|13708.13|13706.33|13706.33|0
1643369790000|2022-01-28 11:36:30|13710.21|13710.21|13710.9|13710.9|13710.9|13710.9|13710.21|13710.21|0
1643369820000|2022-01-28 11:37:00|13710.3|13710.3|13711.14|13711.14|13711.14|13711.14|13710.3|13710.3|0
1643369830000|2022-01-28 11:37:10|13713.11|13713.11|13713.11|13713.11|13713.11|13713.11|13713.11|13713.11|0
1643369840000|2022-01-28 11:37:20|13711.14|13711.14|13711.14|13711.14|13711.14|13711.14|13711.14|13711.14|0
1643369870000|2022-01-28 11:37:50|13713.11|13713.11|13712.41|13712.41|13713.11|13713.11|13712.41|13712.41|0
1643369890000|2022-01-28 11:38:10|13716.35|13716.35|13716.35|13716.35|13716.35|13716.35|13716.35|13716.35|0
1643369900000|2022-01-28 11:38:20|13715.81|13715.81|13716.35|13716.35|13716.35|13716.35|13715.81|13715.81|0
1643369910000|2022-01-28 11:38:30|13715.51|13715.51|13715.51|13715.51|13715.51|13715.51|13715.51|13715.51|0
1643369920000|2022-01-28 11:38:40|13715.1|13715.1|13715.1|13715.1|13715.1|13715.1|13715.1|13715.1|0
1643369960000|2022-01-28 11:39:20|13717.07|13717.07|13717.07|13717.07|13717.07|13717.07|13717.07|13717.07|0
1643369970000|2022-01-28 11:39:30|13721|13721|13721|13721|13721|13721|13721|13721|0
1643369990000|2022-01-28 11:39:50|13724.94|13724.94|13724.94|13724.94|13724.94|13724.94|13724.94|13724.94|0
1643370000000|2022-01-28 11:40:00|13726.33|13726.33|13723.55|13723.55|13726.33|13726.33|13723.55|13723.55|0
1643370020000|2022-01-28 11:40:20|13723.13|13723.13|13722.99|13722.99|13723.13|13723.13|13722.29|13722.29|0
1643370050000|2022-01-28 11:40:50|13722.58|13722.58|13722.58|13722.58|13722.58|13722.58|13722.58|13722.58|0
1643370060000|2022-01-28 11:41:00|13722.16|13722.16|13721.89|13721.89|13722.16|13722.16|13721.47|13721.47|0
1643370100000|2022-01-28 11:41:40|13722.3|13722.3|13722.3|13722.3|13722.3|13722.3|13722.3|13722.3|0
1643370140000|2022-01-28 11:42:20|13716.4|13716.4|13716.4|13716.4|13716.4|13716.4|13716.4|13716.4|0
1643370170000|2022-01-28 11:42:50|13715.71|13715.71|13715.71|13715.71|13715.71|13715.71|13715.71|13715.71|0
1643370180000|2022-01-28 11:43:00|13715.17|13715.17|13717.14|13717.14|13717.14|13717.14|13715.17|13715.17|0
1643370200000|2022-01-28 11:43:20|13716.54|13716.54|13714.24|13714.24|13716.54|13716.54|13714.24|13714.24|0
1643370210000|2022-01-28 11:43:30|13716.21|13716.21|13716.21|13716.21|13716.21|13716.21|13716.21|13716.21|0
1643370220000|2022-01-28 11:43:40|13715.37|13715.37|13715.37|13715.37|13715.37|13715.37|13715.37|13715.37|0
1643370240000|2022-01-28 11:44:00|13714.96|13714.96|13714.12|13714.12|13714.96|13714.96|13714.12|13714.12|0
1643370280000|2022-01-28 11:44:40|13712.89|13712.89|13712.89|13712.89|13712.89|13712.89|13712.89|13712.89|0
1643370290000|2022-01-28 11:44:50|13712.47|13712.47|13704.33|13704.33|13712.47|13712.47|13704.33|13704.33|0
1643370300000|2022-01-28 11:45:00|13702.37|13702.37|13702.37|13702.37|13702.37|13702.37|13702.37|13702.37|0
1643370370000|2022-01-28 11:46:10|13701.95|13701.95|13701.95|13701.95|13701.95|13701.95|13701.95|13701.95|0
1643370380000|2022-01-28 11:46:20|13703.2|13703.2|13703.2|13703.2|13703.2|13703.2|13703.2|13703.2|0
1643370410000|2022-01-28 11:46:50|13701.24|13701.24|13701.93|13701.93|13701.93|13701.93|13700.54|13700.54|0
1643370430000|2022-01-28 11:47:10|13709.8|13709.8|13710.49|13710.49|13712.46|13712.46|13707.83|13707.83|0
1643370440000|2022-01-28 11:47:20|13714.43|13714.43|13714.43|13714.43|13714.43|13714.43|13714.43|13714.43|0
1643370450000|2022-01-28 11:47:30|13715.12|13715.12|13715.12|13715.12|13715.12|13715.12|13715.12|13715.12|0
1643370480000|2022-01-28 11:48:00|13721.02|13721.02|13723.1|13723.1|13723.1|13723.1|13721.02|13721.02|0
1643370520000|2022-01-28 11:48:40|13725.88|13725.88|13725.88|13725.88|13725.88|13725.88|13725.88|13725.88|0
1643370540000|2022-01-28 11:49:00|13727.13|13727.13|13723.2|13723.2|13727.13|13727.13|13723.2|13723.2|0
1643370570000|2022-01-28 11:49:30|13724.46|13724.46|13724.46|13724.46|13724.46|13724.46|13724.46|13724.46|0
1643370600000|2022-01-28 11:50:00|13725.68|13725.68|13725.68|13725.68|13725.68|13725.68|13725.68|13725.68|0
1643370620000|2022-01-28 11:50:20|13726.22|13726.22|13726.22|13726.22|13726.22|13726.22|13726.22|13726.22|0
1643370640000|2022-01-28 11:50:40|13732.12|13732.12|13736.97|13736.97|13736.97|13736.97|13732.12|13732.12|0
1643370660000|2022-01-28 11:51:00|13736.28|13736.28|13736.28|13736.28|13736.28|13736.28|13736.28|13736.28|0
1643370670000|2022-01-28 11:51:10|13739.28|13739.28|13739.28|13739.28|13739.28|13739.28|13739.28|13739.28|0
1643370720000|2022-01-28 11:52:00|13737.32|13737.32|13737.32|13737.32|13737.32|13737.32|13737.32|13737.32|0
1643370750000|2022-01-28 11:52:30|13739.28|13739.28|13739.28|13739.28|13739.28|13739.28|13739.28|13739.28|0
1643370880000|2022-01-28 11:54:40|13739.98|13739.98|13739.98|13739.98|13739.98|13739.98|13739.98|13739.98|0
1643370890000|2022-01-28 11:54:50|13738.01|13738.01|13738.01|13738.01|13738.01|13738.01|13738.01|13738.01|0
1643370910000|2022-01-28 11:55:10|13737.32|13737.32|13737.32|13737.32|13737.32|13737.32|13737.32|13737.32|0
1643370940000|2022-01-28 11:55:40|13733.38|13733.38|13733.38|13733.38|13733.38|13733.38|13733.38|13733.38|0
1643370970000|2022-01-28 11:56:10|13735.35|13735.35|13735.35|13735.35|13735.35|13735.35|13735.35|13735.35|0
1643371020000|2022-01-28 11:57:00|13733.38|13733.38|13733.38|13733.38|13733.38|13733.38|13733.38|13733.38|0
1643371070000|2022-01-28 11:57:50|13739.98|13739.98|13739.98|13739.98|13739.98|13739.98|13739.98|13739.98|0
1643371080000|2022-01-28 11:58:00|13738.01|13738.01|13738.01|13738.01|13738.01|13738.01|13738.01|13738.01|0
1643371090000|2022-01-28 11:58:10|13738.7|13738.7|13738.7|13738.7|13738.7|13738.7|13738.7|13738.7|0
1643371100000|2022-01-28 11:58:20|13739.52|13739.52|13739.52|13739.52|13739.52|13739.52|13739.52|13739.52|0
1643371110000|2022-01-28 11:58:30|13741.2|13741.2|13741.2|13741.2|13741.2|13741.2|13741.2|13741.2|0
1643371140000|2022-01-28 11:59:00|13740.5|13740.5|13740.5|13740.5|13740.5|13740.5|13740.5|13740.5|0
1643371170000|2022-01-28 11:59:30|13742.47|13742.47|13741.49|13741.49|13742.47|13742.47|13740.79|13740.79|0
1643371180000|2022-01-28 11:59:40|13739.52|13739.52|13739.52|13739.52|13739.52|13739.52|13739.52|13739.52|0
1643371190000|2022-01-28 11:59:50|13738.32|13738.32|13739.01|13739.01|13739.01|13739.01|13738.32|13738.32|0
1643371200000|2022-01-28 12:00:00|13738.41|13738.41|13738.41|13738.41|13738.41|13738.41|13738.41|13738.41|0
1643371260000|2022-01-28 12:01:00|13736.45|13736.45|13734.48|13734.48|13736.45|13736.45|13734.48|13734.48|0
1643371280000|2022-01-28 12:01:20|13736.45|13736.45|13738.41|13738.41|13738.41|13738.41|13736.45|13736.45|0
1643371290000|2022-01-28 12:01:30|13736.45|13736.45|13736.45|13736.45|13736.45|13736.45|13736.45|13736.45|0
1643371320000|2022-01-28 12:02:00|13735.75|13735.75|13735.22|13735.22|13735.75|13735.75|13735.22|13735.22|0
1643371340000|2022-01-28 12:02:20|13736.29|13736.29|13736.29|13736.29|13736.29|13736.29|13736.29|13736.29|0
1643371380000|2022-01-28 12:03:00|13738.25|13738.25|13737.84|13737.84|13738.25|13738.25|13737.84|13737.84|0
1643371420000|2022-01-28 12:03:40|13739.22|13739.22|13739.92|13739.92|13739.92|13739.92|13739.22|13739.22|0
1643371440000|2022-01-28 12:04:00|13737.95|13737.95|13737.95|13737.95|13737.95|13737.95|13737.95|13737.95|0
1643371470000|2022-01-28 12:04:30|13735.98|13735.98|13735.98|13735.98|13735.98|13735.98|13735.98|13735.98|0
1643371490000|2022-01-28 12:04:50|13737.37|13737.37|13735.4|13735.4|13737.37|13737.37|13735.4|13735.4|0
1643371510000|2022-01-28 12:05:10|13738.18|13738.18|13737.48|13737.48|13738.18|13738.18|13737.48|13737.48|0
1643371520000|2022-01-28 12:05:20|13738.18|13738.18|13735.4|13735.4|13738.18|13738.18|13735.4|13735.4|0
1643371530000|2022-01-28 12:05:30|13729.5|13729.5|13729.5|13729.5|13729.5|13729.5|13729.5|13729.5|0
1643371540000|2022-01-28 12:05:40|13731.47|13731.47|13731.47|13731.47|13735.4|13735.4|13731.47|13731.47|0
1643371550000|2022-01-28 12:05:50|13729.39|13729.39|13729.39|13729.39|13729.39|13729.39|13729.39|13729.39|0
1643371570000|2022-01-28 12:06:10|13728.97|13728.97|13728.55|13728.55|13728.97|13728.97|13728.55|13728.55|0
1643371580000|2022-01-28 12:06:20|13727.86|13727.86|13727.86|13727.86|13727.86|13727.86|13727.86|13727.86|0
1643371630000|2022-01-28 12:07:10|13723.92|13723.92|13723.92|13723.92|13723.92|13723.92|13723.92|13723.92|0
1643371650000|2022-01-28 12:07:30|13723.23|13723.23|13727.16|13727.16|13727.16|13727.16|13723.23|13723.23|0
1643371700000|2022-01-28 12:08:20|13731.1|13731.1|13733.06|13733.06|13733.06|13733.06|13731.1|13731.1|0
1643371760000|2022-01-28 12:09:20|13732.53|13732.53|13730.45|13730.45|13732.53|13732.53|13730.45|13730.45|0
1643371770000|2022-01-28 12:09:30|13728.48|13728.48|13726.51|13726.51|13728.48|13728.48|13726.51|13726.51|0
1643371880000|2022-01-28 12:11:20|13722.58|13722.58|13722.16|13722.16|13722.58|13722.58|13722.16|13722.16|0
1643371950000|2022-01-28 12:12:30|13723.55|13723.55|13723.55|13723.55|13723.55|13723.55|13723.55|13723.55|0
1643371970000|2022-01-28 12:12:50|13727.48|13727.48|13727.48|13727.48|13727.48|13727.48|13727.48|13727.48|0
1643371980000|2022-01-28 12:13:00|13728.02|13728.02|13728.96|13728.96|13728.96|13728.96|13728.02|13728.02|0
1643372000000|2022-01-28 12:13:20|13729.78|13729.78|13729.78|13729.78|13729.78|13729.78|13729.78|13729.78|0
1643372010000|2022-01-28 12:13:30|13730.38|13730.38|13732.46|13732.46|13732.46|13732.46|13730.38|13730.38|0
1643372040000|2022-01-28 12:14:00|13731.07|13731.07|13729.8|13729.8|13731.77|13731.77|13729.8|13729.8|0
1643372060000|2022-01-28 12:14:20|13730.22|13730.22|13730.22|13730.22|13730.22|13730.22|13730.22|13730.22|0
1643372070000|2022-01-28 12:14:30|13729.81|13729.81|13729.81|13729.81|13729.81|13729.81|13729.81|13729.81|0
1643372090000|2022-01-28 12:14:50|13731.78|13731.78|13731.78|13731.78|13731.78|13731.78|13731.78|13731.78|0
1643372100000|2022-01-28 12:15:00|13731.08|13731.08|13731.08|13731.08|13731.08|13731.08|13731.08|13731.08|0
1643372180000|2022-01-28 12:16:20|13730.39|13730.39|13734.32|13734.32|13734.32|13734.32|13730.39|13730.39|0
1643372230000|2022-01-28 12:17:10|13732.36|13732.36|13732.36|13732.36|13732.36|13732.36|13732.36|13732.36|0
1643372270000|2022-01-28 12:17:50|13733.74|13733.74|13733.74|13733.74|13733.74|13733.74|13733.74|13733.74|0
1643372280000|2022-01-28 12:18:00|13734.16|13734.16|13734.16|13734.16|13734.16|13734.16|13734.16|13734.16|0
1643372290000|2022-01-28 12:18:10|13736.13|13736.13|13736.82|13736.82|13736.82|13736.82|13736.13|13736.13|0
1643372360000|2022-01-28 12:19:20|13738.21|13738.21|13738.21|13738.21|13738.21|13738.21|13738.21|13738.21|0
1643372370000|2022-01-28 12:19:30|13736.82|13736.82|13736.13|13736.13|13736.82|13736.82|13736.13|13736.13|0
1643372380000|2022-01-28 12:19:40|13738.1|13738.1|13738.1|13738.1|13738.1|13738.1|13738.1|13738.1|0
1643372450000|2022-01-28 12:20:50|13739.48|13739.48|13739.48|13739.48|13739.48|13739.48|13739.48|13739.48|0
1643372470000|2022-01-28 12:21:10|13743.42|13743.42|13743.42|13743.42|13743.42|13743.42|13743.42|13743.42|0
1643372510000|2022-01-28 12:21:50|13742.88|13742.88|13740.27|13740.27|13742.88|13742.88|13740.27|13740.27|0
1643372530000|2022-01-28 12:22:10|13734.37|13734.37|13731.71|13731.71|13734.37|13734.37|13731.71|13731.71|0
1643372540000|2022-01-28 12:22:20|13731.29|13731.29|13731.29|13731.29|13731.29|13731.29|13731.29|13731.29|0
1643372550000|2022-01-28 12:22:30|13733.25|13733.25|13733.25|13733.25|13733.25|13733.25|13733.25|13733.25|0
1643372560000|2022-01-28 12:22:40|13735.22|13735.22|13735.22|13735.22|13735.22|13735.22|13735.22|13735.22|0
1643372570000|2022-01-28 12:22:50|13733.99|13733.99|13733.99|13733.99|13733.99|13733.99|13733.99|13733.99|0
1643372580000|2022-01-28 12:23:00|13733.3|13733.3|13727.4|13727.4|13733.3|13733.3|13727.4|13727.4|0
1643372610000|2022-01-28 12:23:30|13723.46|13723.46|13723.46|13723.46|13723.46|13723.46|13723.46|13723.46|0
1643372640000|2022-01-28 12:24:00|13722.4|13722.4|13722.4|13722.4|13722.4|13722.4|13722.4|13722.4|0
1643372670000|2022-01-28 12:24:30|13721.7|13721.7|13719.73|13719.73|13721.7|13721.7|13719.73|13719.73|0
1643372690000|2022-01-28 12:24:50|13719.04|13719.04|13718.35|13718.35|13719.04|13719.04|13718.35|13718.35|0
1643372710000|2022-01-28 12:25:10|13716.38|13716.38|13716.38|13716.38|13716.38|13716.38|13716.38|13716.38|0
1643372820000|2022-01-28 12:27:00|13713.61|13713.61|13713.61|13713.61|13713.61|13713.61|13713.61|13713.61|0
1643372830000|2022-01-28 12:27:10|13717.54|13717.54|13717.54|13717.54|13717.54|13717.54|13717.54|13717.54|0
1643372840000|2022-01-28 12:27:20|13718.23|13718.23|13718.23|13718.23|13718.23|13718.23|13718.23|13718.23|0
1643372870000|2022-01-28 12:27:50|13720.2|13720.2|13719.62|13719.62|13720.2|13720.2|13718.23|13718.23|0
1643372890000|2022-01-28 12:28:10|13719.02|13719.02|13719.02|13719.02|13719.02|13719.02|13719.02|13719.02|0
1643372980000|2022-01-28 12:29:40|13717.05|13717.05|13717.05|13717.05|13717.05|13717.05|13717.05|13717.05|0
1643372990000|2022-01-28 12:29:50|13719.02|13719.02|13719.02|13719.02|13719.02|13719.02|13719.02|13719.02|0
1643373000000|2022-01-28 12:30:00|13719.71|13719.71|13719.71|13719.71|13719.71|13719.71|13719.71|13719.71|0
1643373010000|2022-01-28 12:30:10|13719.02|13719.02|13719.02|13719.02|13719.02|13719.02|13719.02|13719.02|0
1643373030000|2022-01-28 12:30:30|13720.41|13720.41|13722.38|13722.38|13722.38|13722.38|13720.41|13720.41|0
1643373040000|2022-01-28 12:30:40|13723.07|13723.07|13723.07|13723.07|13723.07|13723.07|13723.07|13723.07|0
1643373060000|2022-01-28 12:31:00|13722.38|13722.38|13722.38|13722.38|13722.38|13722.38|13722.38|13722.38|0
1643373080000|2022-01-28 12:31:20|13722.98|13722.98|13722.98|13722.98|13722.98|13722.98|13722.98|13722.98|0
1643373090000|2022-01-28 12:31:30|13722.38|13722.38|13719.97|13719.97|13722.38|13722.38|13719.97|13719.97|0
1643373130000|2022-01-28 12:32:10|13714.07|13714.07|13714.07|13714.07|13714.07|13714.07|13714.07|13714.07|0
1643373150000|2022-01-28 12:32:30|13718.01|13718.01|13718.01|13718.01|13718.01|13718.01|13718.01|13718.01|0
1643373160000|2022-01-28 12:32:40|13719.39|13719.39|13719.39|13719.39|13719.39|13719.39|13719.39|13719.39|0
1643373170000|2022-01-28 12:32:50|13721.36|13721.36|13721.36|13721.36|13721.36|13721.36|13721.36|13721.36|0
1643373230000|2022-01-28 12:33:50|13719.97|13719.97|13719.97|13719.97|13719.97|13719.97|13719.97|13719.97|0
1643373240000|2022-01-28 12:34:00|13720.57|13720.57|13720.57|13720.57|13720.57|13720.57|13720.57|13720.57|0
1643373250000|2022-01-28 12:34:10|13721.27|13721.27|13720.57|13720.57|13721.27|13721.27|13720.57|13720.57|0
1643373290000|2022-01-28 12:34:50|13716.64|13716.64|13716.64|13716.64|13716.64|13716.64|13716.64|13716.64|0
1643373310000|2022-01-28 12:35:10|13718.61|13718.61|13718.61|13718.61|13718.61|13718.61|13718.61|13718.61|0
1643373320000|2022-01-28 12:35:20|13717|13717|13717|13717|13717|13717|13717|13717|0
1643373330000|2022-01-28 12:35:30|13715.04|13715.04|13715.73|13715.73|13715.73|13715.73|13715.04|13715.04|0
1643373340000|2022-01-28 12:35:40|13716.42|13716.42|13716.42|13716.42|13716.42|13716.42|13716.42|13716.42|0
1643373350000|2022-01-28 12:35:50|13714.46|13714.46|13713.26|13713.26|13714.46|13714.46|13713.26|13713.26|0
1643373380000|2022-01-28 12:36:20|13712.56|13712.56|13712.56|13712.56|13712.56|13712.56|13712.56|13712.56|0
1643373390000|2022-01-28 12:36:30|13711.18|13711.18|13711.18|13711.18|13711.18|13711.18|13711.18|13711.18|0
1643373420000|2022-01-28 12:37:00|13711.58|13711.58|13711.58|13711.58|13711.58|13711.58|13711.58|13711.58|0
1643373430000|2022-01-28 12:37:10|13707.65|13707.65|13707.65|13707.65|13707.65|13707.65|13707.65|13707.65|0
1643373440000|2022-01-28 12:37:20|13707.23|13707.23|13706.81|13706.81|13707.23|13707.23|13706.81|13706.81|0
1643373460000|2022-01-28 12:37:40|13705.61|13705.61|13705.61|13705.61|13705.61|13705.61|13705.61|13705.61|0
1643373480000|2022-01-28 12:38:00|13701.68|13701.68|13701.68|13701.68|13701.68|13701.68|13701.68|13701.68|0
1643373500000|2022-01-28 12:38:20|13700.29|13700.29|13699.85|13699.85|13700.66|13700.66|13699.6|13699.6|0
1643373510000|2022-01-28 12:38:30|13701.81|13701.81|13701.81|13701.81|13701.81|13701.81|13701.81|13701.81|0
1643373530000|2022-01-28 12:38:50|13701.39|13701.39|13701.39|13701.39|13701.39|13701.39|13701.39|13701.39|0
1643373540000|2022-01-28 12:39:00|13697.46|13697.46|13695.49|13695.49|13697.46|13697.46|13695.49|13695.49|0
1643373590000|2022-01-28 12:39:50|13693.53|13693.53|13693.53|13693.53|13693.53|13693.53|13693.53|13693.53|0
1643373620000|2022-01-28 12:40:20|13693.12|13693.12|13690.34|13690.34|13693.12|13693.12|13690.34|13690.34|0
1643373630000|2022-01-28 12:40:30|13691.54|13691.54|13692.24|13692.24|13692.24|13692.24|13691.54|13691.54|0
1643373690000|2022-01-28 12:41:30|13690.27|13690.27|13690.27|13690.27|13690.27|13690.27|13690.27|13690.27|0
1643373720000|2022-01-28 12:42:00|13689.86|13689.86|13689.86|13689.86|13689.86|13689.86|13689.86|13689.86|0
1643373740000|2022-01-28 12:42:20|13685.93|13685.93|13685.93|13685.93|13685.93|13685.93|13685.93|13685.93|0
1643373820000|2022-01-28 12:43:40|13687.89|13687.89|13687.89|13687.89|13687.89|13687.89|13687.89|13687.89|0
1643373830000|2022-01-28 12:43:50|13683.96|13683.96|13680.86|13680.86|13683.96|13683.96|13680.86|13680.86|0
1643373840000|2022-01-28 12:44:00|13674.96|13674.96|13674.96|13674.96|13674.96|13674.96|13674.96|13674.96|0
1643373850000|2022-01-28 12:44:10|13674.27|13674.27|13674.27|13674.27|13674.27|13674.27|13674.27|13674.27|0
1643373890000|2022-01-28 12:44:50|13676.23|13676.23|13676.23|13676.23|13676.23|13676.23|13676.23|13676.23|0
1643373900000|2022-01-28 12:45:00|13676.93|13676.93|13674.96|13674.96|13676.93|13676.93|13674.96|13674.96|0
1643373910000|2022-01-28 12:45:10|13675.56|13675.56|13674.96|13674.96|13675.56|13675.56|13674.96|13674.96|0
1643373920000|2022-01-28 12:45:20|13678.9|13678.9|13678.9|13678.9|13678.9|13678.9|13678.9|13678.9|0
1643373950000|2022-01-28 12:45:50|13680.99|13680.99|13679.73|13679.73|13680.99|13680.99|13679.73|13679.73|0
1643373960000|2022-01-28 12:46:00|13679.04|13679.04|13679.04|13679.04|13679.04|13679.04|13679.04|13679.04|0
1643373980000|2022-01-28 12:46:20|13679.46|13679.46|13679.46|13679.46|13679.46|13679.46|13679.46|13679.46|0
1643374010000|2022-01-28 12:46:50|13675.52|13675.52|13677.49|13677.49|13677.49|13677.49|13675.52|13675.52|0
1643374020000|2022-01-28 12:47:00|13676.8|13676.8|13674.83|13674.83|13676.8|13676.8|13672.86|13672.86|0
1643374060000|2022-01-28 12:47:40|13674.01|13674.01|13676.09|13676.09|13676.09|13676.09|13674.01|13674.01|0
1643374120000|2022-01-28 12:48:40|13672.16|13672.16|13672.16|13672.16|13672.16|13672.16|13672.16|13672.16|0
1643374140000|2022-01-28 12:49:00|13668.22|13668.22|13668.22|13668.22|13668.22|13668.22|13668.22|13668.22|0
1643374200000|2022-01-28 12:50:00|13670.19|13670.19|13670.19|13670.19|13670.19|13670.19|13670.19|13670.19|0
1643374220000|2022-01-28 12:50:20|13668.22|13668.22|13668.22|13668.22|13668.22|13668.22|13668.22|13668.22|0
1643374240000|2022-01-28 12:50:40|13662.32|13662.32|13664.29|13664.29|13664.29|13664.29|13662.32|13662.32|0
1643374300000|2022-01-28 12:51:40|13665.13|13665.13|13664.71|13664.71|13665.13|13665.13|13664.71|13664.71|0
1643374310000|2022-01-28 12:51:50|13670.61|13670.61|13670.61|13670.61|13670.61|13670.61|13670.61|13670.61|0
1643374320000|2022-01-28 12:52:00|13666.68|13666.68|13666.68|13666.68|13666.68|13666.68|13666.68|13666.68|0
1643374370000|2022-01-28 12:52:50|13662.74|13662.74|13662.74|13662.74|13662.74|13662.74|13662.74|13662.74|0
1643374390000|2022-01-28 12:53:10|13663.16|13663.16|13663.16|13663.16|13663.16|13663.16|13663.16|13663.16|0
1643374410000|2022-01-28 12:53:30|13662.56|13662.56|13662.56|13662.56|13662.56|13662.56|13662.56|13662.56|0
1643374420000|2022-01-28 12:53:40|13666.49|13666.49|13667.19|13667.19|13667.19|13667.19|13666.49|13666.49|0
1643374470000|2022-01-28 12:54:30|13665.22|13665.22|13665.22|13665.22|13665.22|13665.22|13665.22|13665.22|0
1643374480000|2022-01-28 12:54:40|13666.42|13666.42|13666.42|13666.42|13666.42|13666.42|13666.42|13666.42|0
1643374490000|2022-01-28 12:54:50|13664.45|13664.45|13664.45|13664.45|13664.45|13664.45|13664.45|13664.45|0
1643374510000|2022-01-28 12:55:10|13665.15|13665.15|13665.15|13665.15|13665.15|13665.15|13665.15|13665.15|0
1643374560000|2022-01-28 12:56:00|13669.08|13669.08|13667.11|13667.11|13669.08|13669.08|13667.11|13667.11|0
1643374570000|2022-01-28 12:56:10|13669.08|13669.08|13669.08|13669.08|13669.08|13669.08|13669.08|13669.08|0
1643374580000|2022-01-28 12:56:20|13674.4|13674.4|13677.06|13677.06|13677.06|13677.06|13672.44|13672.44|0
1643374610000|2022-01-28 12:56:50|13677.47|13677.47|13677.47|13677.47|13677.47|13677.47|13677.47|13677.47|0
1643374620000|2022-01-28 12:57:00|13678.54|13678.54|13682.48|13682.48|13682.48|13682.48|13678.54|13678.54|0
1643374630000|2022-01-28 12:57:10|13684.44|13684.44|13684.44|13684.44|13684.44|13684.44|13684.44|13684.44|0
1643374650000|2022-01-28 12:57:30|13685.04|13685.04|13685.04|13685.04|13685.04|13685.04|13685.04|13685.04|0
1643374660000|2022-01-28 12:57:40|13688.98|13688.98|13688.98|13688.98|13688.98|13688.98|13688.98|13688.98|0
1643374670000|2022-01-28 12:57:50|13690.95|13690.95|13692.91|13692.91|13692.91|13692.91|13690.95|13690.95|0
1643374680000|2022-01-28 12:58:00|13693.32|13693.32|13693.32|13693.32|13693.32|13693.32|13693.32|13693.32|0
1643374700000|2022-01-28 12:58:20|13694.71|13694.71|13694.71|13694.71|13694.71|13694.71|13694.71|13694.71|0
1643374770000|2022-01-28 12:59:30|13695.4|13695.4|13696.6|13696.6|13696.6|13696.6|13695.4|13695.4|0
1643374780000|2022-01-28 12:59:40|13697.14|13697.14|13698.53|13698.53|13698.53|13698.53|13697.14|13697.14|0
1643374800000|2022-01-28 13:00:00|13699.34|13699.34|13701.31|13701.31|13703.28|13703.28|13699.34|13699.34|0
1643374820000|2022-01-28 13:00:20|13705.25|13705.25|13705.25|13705.25|13705.25|13705.25|13705.25|13705.25|0
1643374830000|2022-01-28 13:00:30|13703.28|13703.28|13703.28|13703.28|13703.28|13703.28|13703.28|13703.28|0
1643374900000|2022-01-28 13:01:40|13705.08|13705.08|13705.08|13705.08|13705.08|13705.08|13705.08|13705.08|0
1643374920000|2022-01-28 13:02:00|13707.16|13707.16|13707.16|13707.16|13707.16|13707.16|13707.16|13707.16|0
1643374930000|2022-01-28 13:02:10|13707.58|13707.58|13707.58|13707.58|13707.58|13707.58|13707.58|13707.58|0
1643374950000|2022-01-28 13:02:30|13706.74|13706.74|13705.9|13705.9|13706.74|13706.74|13705.9|13705.9|0
1643374970000|2022-01-28 13:02:50|13698.04|13698.04|13694.1|13694.1|13698.04|13698.04|13694.1|13694.1|0
1643374980000|2022-01-28 13:03:00|13698.04|13698.04|13698.04|13698.04|13698.04|13698.04|13698.04|13698.04|0
1643375000000|2022-01-28 13:03:20|13698.45|13698.45|13698.87|13698.87|13698.87|13698.87|13698.45|13698.45|0
1643375040000|2022-01-28 13:04:00|13692.97|13692.97|13692.97|13692.97|13692.97|13692.97|13692.97|13692.97|0
1643375120000|2022-01-28 13:05:20|13694.94|13694.94|13696.91|13696.91|13696.91|13696.91|13694.94|13694.94|0
1643375130000|2022-01-28 13:05:30|13698.29|13698.29|13699.68|13699.68|13699.68|13699.68|13698.29|13698.29|0
1643375150000|2022-01-28 13:05:50|13698.29|13698.29|13699.68|13699.68|13699.68|13699.68|13698.29|13698.29|0
1643375160000|2022-01-28 13:06:00|13698.29|13698.29|13698.29|13698.29|13698.29|13698.29|13698.29|13698.29|0
1643375180000|2022-01-28 13:06:20|13698.99|13698.99|13698.99|13698.99|13698.99|13698.99|13698.99|13698.99|0
1643375190000|2022-01-28 13:06:30|13697.02|13697.02|13700.95|13700.95|13700.95|13700.95|13697.02|13697.02|0
1643375200000|2022-01-28 13:06:40|13702.92|13702.92|13704.31|13704.31|13704.31|13704.31|13702.23|13702.23|0
1643375280000|2022-01-28 13:08:00|13704.72|13704.72|13708.54|13708.54|13708.54|13708.54|13702.64|13702.64|0
1643375300000|2022-01-28 13:08:20|13709.61|13709.61|13709.61|13709.61|13709.61|13709.61|13709.61|13709.61|0
1643375340000|2022-01-28 13:09:00|13711.57|13711.57|13711.57|13711.57|13711.57|13711.57|13711.57|13711.57|0
1643375350000|2022-01-28 13:09:10|13713.54|13713.54|13713.54|13713.54|13713.54|13713.54|13713.54|13713.54|0
1643375360000|2022-01-28 13:09:20|13711.57|13711.57|13711.57|13711.57|13711.57|13711.57|13711.57|13711.57|0
1643375430000|2022-01-28 13:10:30|13712.39|13712.39|13712.39|13712.39|13712.39|13712.39|13712.39|13712.39|0
1643375480000|2022-01-28 13:11:20|13706.49|13706.49|13706.49|13706.49|13706.49|13706.49|13706.49|13706.49|0
1643375500000|2022-01-28 13:11:40|13707.18|13707.18|13707.18|13707.18|13708.57|13708.57|13707.18|13707.18|0
1643375510000|2022-01-28 13:11:50|13705.8|13705.8|13706.49|13706.49|13706.49|13706.49|13705.8|13705.8|0
1643375540000|2022-01-28 13:12:20|13705.8|13705.8|13705.8|13705.8|13705.8|13705.8|13705.8|13705.8|0
1643375560000|2022-01-28 13:12:40|13699.9|13699.9|13699.9|13699.9|13699.9|13699.9|13699.9|13699.9|0
1643375580000|2022-01-28 13:13:00|13703.83|13703.83|13699.32|13699.32|13703.83|13703.83|13697.93|13697.93|0
1643375600000|2022-01-28 13:13:20|13701.28|13701.28|13701.28|13701.28|13701.28|13701.28|13701.28|13701.28|0
1643375640000|2022-01-28 13:14:00|13703.25|13703.25|13703.25|13703.25|13703.25|13703.25|13703.25|13703.25|0
1643375670000|2022-01-28 13:14:30|13707.18|13707.18|13705.22|13705.22|13707.18|13707.18|13705.22|13705.22|0
1643375710000|2022-01-28 13:15:10|13705.64|13705.64|13705.64|13705.64|13705.64|13705.64|13705.64|13705.64|0
1643375720000|2022-01-28 13:15:20|13709.68|13709.68|13708.32|13708.32|13709.68|13709.68|13708.32|13708.32|0
1643375740000|2022-01-28 13:15:40|13709.01|13709.01|13709.01|13709.01|13709.01|13709.01|13709.01|13709.01|0
1643375750000|2022-01-28 13:15:50|13707.04|13707.04|13707.04|13707.04|13707.04|13707.04|13706.35|13706.35|0
1643375770000|2022-01-28 13:16:10|13707.74|13707.74|13707.74|13707.74|13707.74|13707.74|13707.74|13707.74|0
1643375790000|2022-01-28 13:16:30|13711.67|13711.67|13710.77|13710.77|13712.74|13712.74|13710.77|13710.77|0
1643375800000|2022-01-28 13:16:40|13708.81|13708.81|13708.11|13708.11|13708.81|13708.81|13708.11|13708.11|0
1643375820000|2022-01-28 13:17:00|13708.81|13708.81|13713.01|13713.01|13713.01|13713.01|13708.81|13708.81|0
1643375850000|2022-01-28 13:17:30|13713.61|13713.61|13713.61|13713.61|13713.61|13713.61|13713.61|13713.61|0
1643375870000|2022-01-28 13:17:50|13714.02|13714.02|13711.36|13711.36|13714.43|13714.43|13710.49|13710.49|0
1643375900000|2022-01-28 13:18:20|13707.42|13707.42|13707.42|13707.42|13707.42|13707.42|13707.42|13707.42|0
1643375910000|2022-01-28 13:18:30|13709.39|13709.39|13709.39|13709.39|13709.39|13709.39|13709.39|13709.39|0
1643375940000|2022-01-28 13:19:00|13707.42|13707.42|13705.46|13705.46|13707.42|13707.42|13705.46|13705.46|0
1643375960000|2022-01-28 13:19:20|13703.85|13703.85|13703.85|13703.85|13703.85|13703.85|13703.85|13703.85|0
1643375970000|2022-01-28 13:19:30|13701.89|13701.89|13701.89|13701.89|13701.89|13701.89|13701.89|13701.89|0
1643376000000|2022-01-28 13:20:00|13701.19|13701.19|13701.19|13701.19|13701.19|13701.19|13701.19|13701.19|0
1643376010000|2022-01-28 13:20:10|13700.37|13700.37|13698.61|13698.61|13700.37|13700.37|13698.08|13698.08|0
1643376020000|2022-01-28 13:20:20|13692.71|13692.71|13696.65|13696.65|13696.65|13696.65|13692.71|13692.71|0
1643376050000|2022-01-28 13:20:50|13697.34|13697.34|13697.34|13697.34|13697.34|13697.34|13697.34|13697.34|0
1643376060000|2022-01-28 13:21:00|13695.37|13695.37|13695.37|13695.37|13695.37|13695.37|13691.44|13691.44|0
1643376080000|2022-01-28 13:21:20|13694.68|13694.68|13694.68|13694.68|13694.68|13694.68|13694.68|13694.68|0
1643376100000|2022-01-28 13:21:40|13692.71|13692.71|13692.71|13692.71|13692.71|13692.71|13692.71|13692.71|0
1643376150000|2022-01-28 13:22:30|13690.74|13690.74|13690.74|13690.74|13690.74|13690.74|13690.74|13690.74|0
1643376170000|2022-01-28 13:22:50|13691.44|13691.44|13691.44|13691.44|13691.44|13691.44|13691.44|13691.44|0
1643376180000|2022-01-28 13:23:00|13690.74|13690.74|13690.74|13690.74|13690.74|13690.74|13690.74|13690.74|0
1643376200000|2022-01-28 13:23:20|13691.94|13691.94|13690.74|13690.74|13691.94|13691.94|13690.74|13690.74|0
1643376210000|2022-01-28 13:23:30|13690.14|13690.14|13690.14|13690.14|13690.14|13690.14|13690.14|13690.14|0
1643376250000|2022-01-28 13:24:10|13692.11|13692.11|13692.11|13692.11|13692.11|13692.11|13692.11|13692.11|0
1643376290000|2022-01-28 13:24:50|13690.14|13690.14|13689.45|13689.45|13690.14|13690.14|13689.45|13689.45|0
1643376310000|2022-01-28 13:25:10|13685.51|13685.51|13685.51|13685.51|13685.51|13685.51|13685.51|13685.51|0
1643376350000|2022-01-28 13:25:50|13684.7|13684.7|13684.7|13684.7|13684.7|13684.7|13684.7|13684.7|0
1643376360000|2022-01-28 13:26:00|13684|13684|13684|13684|13684|13684|13684|13684|0
1643376390000|2022-01-28 13:26:30|13684.7|13684.7|13684.7|13684.7|13684.7|13684.7|13684.7|13684.7|0
1643376400000|2022-01-28 13:26:40|13686.66|13686.66|13688.63|13688.63|13688.63|13688.63|13686.66|13686.66|0
1643376420000|2022-01-28 13:27:00|13689.45|13689.45|13689.45|13689.45|13689.45|13689.45|13689.45|13689.45|0
1643376440000|2022-01-28 13:27:20|13685.51|13685.51|13686.21|13686.21|13686.21|13686.21|13685.51|13685.51|0
1643376450000|2022-01-28 13:27:30|13685.51|13685.51|13695.35|13695.35|13695.35|13695.35|13685.51|13685.51|0
1643376480000|2022-01-28 13:28:00|13694.66|13694.66|13693.96|13693.96|13694.66|13694.66|13693.96|13693.96|0
1643376490000|2022-01-28 13:28:10|13688.06|13688.06|13688.06|13688.06|13688.06|13688.06|13688.06|13688.06|0
1643376540000|2022-01-28 13:29:00|13687.37|13687.37|13686.67|13686.67|13687.37|13687.37|13686.67|13686.67|0
1643376570000|2022-01-28 13:29:30|13686.26|13686.26|13685.56|13685.56|13686.26|13686.26|13685.56|13685.56|0
1643376600000|2022-01-28 13:30:00|13687.53|13687.53|13686.95|13686.95|13687.53|13687.53|13685.56|13685.56|0
1643376610000|2022-01-28 13:30:10|13688.02|13688.02|13693.92|13693.92|13693.92|13693.92|13688.02|13688.02|0
1643376620000|2022-01-28 13:30:20|13694.74|13694.74|13703.93|13703.93|13703.93|13703.93|13694.74|13694.74|0
1643376630000|2022-01-28 13:30:30|13703.23|13703.23|13705.2|13705.2|13705.2|13705.2|13703.23|13703.23|0
1643376640000|2022-01-28 13:30:40|13704.51|13704.51|13704.51|13704.51|13704.51|13704.51|13704.51|13704.51|0
1643376670000|2022-01-28 13:31:10|13696.64|13696.64|13696.64|13696.64|13696.64|13696.64|13696.64|13696.64|0
1643376680000|2022-01-28 13:31:20|13697.33|13697.33|13695.36|13695.36|13703.23|13703.23|13695.36|13695.36|0
1643376690000|2022-01-28 13:31:30|13701.27|13701.27|13701.27|13701.27|13701.27|13701.27|13701.27|13701.27|0
1643376710000|2022-01-28 13:31:50|13701.8|13701.8|13699.83|13699.83|13701.8|13701.8|13699.83|13699.83|0
1643376730000|2022-01-28 13:32:10|13701.22|13701.22|13709.93|13709.93|13709.93|13709.93|13701.22|13701.22|0
1643376740000|2022-01-28 13:32:20|13710.62|13710.62|13710.46|13710.46|13711.15|13711.15|13709.19|13709.19|0
1643376750000|2022-01-28 13:32:30|13712.86|13712.86|13712.86|13712.86|13712.86|13712.86|13712.86|13712.86|0
1643376760000|2022-01-28 13:32:40|13712.17|13712.17|13712.86|13712.86|13712.86|13712.86|13712.17|13712.17|0
1643376780000|2022-01-28 13:33:00|13708.93|13708.93|13708.93|13708.93|13708.93|13708.93|13708.93|13708.93|0
1643376790000|2022-01-28 13:33:10|13706.96|13706.96|13703.03|13703.03|13706.96|13706.96|13703.03|13703.03|0
1643376820000|2022-01-28 13:33:40|13704.28|13704.28|13706.25|13706.25|13706.25|13706.25|13704.28|13704.28|0
1643376840000|2022-01-28 13:34:00|13708.33|13708.33|13708.33|13708.33|13708.33|13708.33|13708.33|13708.33|0
1643376850000|2022-01-28 13:34:10|13707.64|13707.64|13709.6|13709.6|13709.6|13709.6|13707.64|13707.64|0
1643376860000|2022-01-28 13:34:20|13710.83|13710.83|13710.83|13710.83|13710.83|13710.83|13710.83|13710.83|0
1643376900000|2022-01-28 13:35:00|13711.67|13711.67|13711.67|13711.67|13711.67|13711.67|13711.67|13711.67|0
1643376910000|2022-01-28 13:35:10|13713.64|13713.64|13713.64|13713.64|13713.64|13713.64|13713.64|13713.64|0
1643376920000|2022-01-28 13:35:20|13714.89|13714.89|13714.89|13714.89|13714.89|13714.89|13714.89|13714.89|0
1643376960000|2022-01-28 13:36:00|13720.8|13720.8|13716.17|13716.17|13720.8|13720.8|13716.17|13716.17|0
1643376980000|2022-01-28 13:36:20|13718.13|13718.13|13718.13|13718.13|13718.13|13718.13|13718.13|13718.13|0
1643376990000|2022-01-28 13:36:30|13720.1|13720.1|13720.1|13720.1|13720.1|13720.1|13720.1|13720.1|0
1643377020000|2022-01-28 13:37:00|13720.8|13720.8|13720.8|13720.8|13720.8|13720.8|13720.8|13720.8|0
1643377030000|2022-01-28 13:37:10|13722.76|13722.76|13722.76|13722.76|13722.76|13722.76|13722.76|13722.76|0
1643377070000|2022-01-28 13:37:50|13723.46|13723.46|13723.46|13723.46|13723.46|13723.46|13723.46|13723.46|0
1643377110000|2022-01-28 13:38:30|13721.49|13721.49|13723.58|13723.58|13723.58|13723.58|13721.49|13721.49|0
1643377140000|2022-01-28 13:39:00|13725.55|13725.55|13727.52|13727.52|13727.52|13727.52|13725.55|13725.55|0
1643377160000|2022-01-28 13:39:20|13729.48|13729.48|13729.48|13729.48|13729.48|13729.48|13729.48|13729.48|0
1643377170000|2022-01-28 13:39:30|13730.18|13730.18|13732.84|13732.84|13732.84|13732.84|13730.18|13730.18|0
1643377180000|2022-01-28 13:39:40|13734.81|13734.81|13734.94|13734.94|13736.19|13736.19|13734.81|13734.81|0
1643377200000|2022-01-28 13:40:00|13735.63|13735.63|13735.63|13735.63|13735.63|13735.63|13734.94|13734.94|0
1643377210000|2022-01-28 13:40:10|13736.17|13736.17|13734.94|13734.94|13736.17|13736.17|13734.94|13734.94|0
1643377230000|2022-01-28 13:40:30|13734.24|13734.24|13734.24|13734.24|13734.24|13734.24|13734.24|13734.24|0
1643377250000|2022-01-28 13:40:50|13736.21|13736.21|13736.21|13736.21|13736.21|13736.21|13736.21|13736.21|0
1643377270000|2022-01-28 13:41:10|13738.18|13738.18|13738.18|13738.18|13738.18|13738.18|13738.18|13738.18|0
1643377290000|2022-01-28 13:41:30|13742.11|13742.11|13742.11|13742.11|13742.11|13742.11|13742.11|13742.11|0
1643377320000|2022-01-28 13:42:00|13743.5|13743.5|13743.5|13743.5|13743.5|13743.5|13743.5|13743.5|0
1643377330000|2022-01-28 13:42:10|13742.81|13742.81|13740.03|13740.03|13742.81|13742.81|13740.03|13740.03|0
1643377350000|2022-01-28 13:42:30|13736.1|13736.1|13736.1|13736.1|13736.1|13736.1|13736.1|13736.1|0
1643377370000|2022-01-28 13:42:50|13732.16|13732.16|13732.16|13732.16|13732.16|13732.16|13732.16|13732.16|0
1643377400000|2022-01-28 13:43:20|13732.86|13732.86|13732.16|13732.16|13732.86|13732.86|13732.16|13732.16|0
1643377450000|2022-01-28 13:44:10|13733.84|13733.84|13737.77|13737.77|13737.77|13737.77|13733.84|13733.84|0
1643377460000|2022-01-28 13:44:20|13731.87|13731.87|13731.87|13731.87|13731.87|13731.87|13731.87|13731.87|0
1643377490000|2022-01-28 13:44:50|13731.45|13731.45|13729.9|13729.9|13731.87|13731.87|13729.9|13729.9|0
1643377500000|2022-01-28 13:45:00|13731.87|13731.87|13731.87|13731.87|13731.87|13731.87|13731.87|13731.87|0
1643377510000|2022-01-28 13:45:10|13733.26|13733.26|13733.95|13733.95|13733.95|13733.95|13733.26|13733.26|0
1643377520000|2022-01-28 13:45:20|13739.85|13739.85|13741.82|13741.82|13741.82|13741.82|13739.85|13739.85|0
1643377530000|2022-01-28 13:45:30|13742.24|13742.24|13742.24|13742.24|13742.24|13742.24|13742.24|13742.24|0
1643377540000|2022-01-28 13:45:40|13742.93|13742.93|13743.77|13743.77|13743.77|13743.77|13742.93|13742.93|0
1643377550000|2022-01-28 13:45:50|13745.74|13745.74|13745.74|13745.74|13745.74|13745.74|13745.74|13745.74|0
1643377560000|2022-01-28 13:46:00|13745.04|13745.04|13745.04|13745.04|13745.04|13745.04|13745.04|13745.04|0
1643377570000|2022-01-28 13:46:10|13745.74|13745.74|13745.74|13745.74|13745.74|13745.74|13745.74|13745.74|0
1643377610000|2022-01-28 13:46:50|13737.87|13737.87|13737.87|13737.87|13737.87|13737.87|13737.87|13737.87|0
1643377620000|2022-01-28 13:47:00|13736.67|13736.67|13736.67|13736.67|13736.67|13736.67|13736.67|13736.67|0
1643377630000|2022-01-28 13:47:10|13738.64|13738.64|13740.6|13740.6|13740.6|13740.6|13738.64|13738.64|0
1643377640000|2022-01-28 13:47:20|13739.78|13739.78|13739.78|13739.78|13739.78|13739.78|13739.78|13739.78|0
1643377650000|2022-01-28 13:47:30|13741.17|13741.17|13741.17|13741.17|13741.17|13741.17|13741.17|13741.17|0
1643377660000|2022-01-28 13:47:40|13741.59|13741.59|13742.01|13742.01|13742.01|13742.01|13741.59|13741.59|0
1643377680000|2022-01-28 13:48:00|13744.09|13744.09|13744.09|13744.09|13744.09|13744.09|13744.09|13744.09|0
1643377700000|2022-01-28 13:48:20|13742.12|13742.12|13742.12|13742.12|13742.12|13742.12|13742.12|13742.12|0
1643377710000|2022-01-28 13:48:30|13742.82|13742.82|13742.82|13742.82|13742.82|13742.82|13742.82|13742.82|0
1643377730000|2022-01-28 13:48:50|13742.12|13742.12|13740.16|13740.16|13742.12|13742.12|13740.16|13740.16|0
1643377750000|2022-01-28 13:49:10|13739.09|13739.09|13739.09|13739.09|13739.09|13739.09|13739.09|13739.09|0
1643377760000|2022-01-28 13:49:20|13737.89|13737.89|13731.45|13731.45|13737.89|13737.89|13731.45|13731.45|0
1643377800000|2022-01-28 13:50:00|13729.48|13729.48|13729.48|13729.48|13729.48|13729.48|13729.48|13729.48|0
1643377810000|2022-01-28 13:50:10|13723.58|13723.58|13723.58|13723.58|13723.58|13723.58|13723.58|13723.58|0
1643377820000|2022-01-28 13:50:20|13720.3|13720.3|13721.14|13721.14|13722.38|13722.38|13720.3|13720.3|0
1643377830000|2022-01-28 13:50:30|13721.84|13721.84|13723.09|13723.09|13723.09|13723.09|13721.84|13721.84|0
1643377860000|2022-01-28 13:51:00|13723.79|13723.79|13723.79|13723.79|13723.79|13723.79|13723.79|13723.79|0
1643377870000|2022-01-28 13:51:10|13727.72|13727.72|13727.03|13727.03|13727.72|13727.72|13727.03|13727.03|0
1643377880000|2022-01-28 13:51:20|13729|13729|13729|13729|13729|13729|13729|13729|0
1643377890000|2022-01-28 13:51:30|13731.08|13731.08|13732.35|13732.35|13732.35|13732.35|13730.38|13730.38|0
1643377940000|2022-01-28 13:52:20|13730.38|13730.38|13730.38|13730.38|13730.38|13730.38|13730.38|13730.38|0
1643377960000|2022-01-28 13:52:40|13730.8|13730.8|13730.8|13730.8|13730.8|13730.8|13730.8|13730.8|0
1643377970000|2022-01-28 13:52:50|13731.5|13731.5|13731.5|13731.5|13731.5|13731.5|13731.5|13731.5|0
1643377980000|2022-01-28 13:53:00|13730.8|13730.8|13730.8|13730.8|13730.8|13730.8|13730.8|13730.8|0
1643377990000|2022-01-28 13:53:10|13730.2|13730.2|13730.2|13730.2|13730.2|13730.2|13730.2|13730.2|0
1643378040000|2022-01-28 13:54:00|13728.23|13728.23|13732.17|13732.17|13732.17|13732.17|13728.23|13728.23|0
1643378050000|2022-01-28 13:54:10|13732.86|13732.86|13732.86|13732.86|13732.86|13732.86|13732.86|13732.86|0
1643378080000|2022-01-28 13:54:40|13732.17|13732.17|13732.17|13732.17|13732.17|13732.17|13732.17|13732.17|0
1643378090000|2022-01-28 13:54:50|13733.56|13733.56|13733.56|13733.56|13733.56|13733.56|13733.56|13733.56|0
1643378100000|2022-01-28 13:55:00|13732.17|13732.17|13732.17|13732.17|13732.17|13732.17|13732.17|13732.17|0
1643378120000|2022-01-28 13:55:20|13731.33|13731.33|13732.59|13732.59|13732.59|13732.59|13731.33|13731.33|0
1643378150000|2022-01-28 13:55:50|13734.19|13734.19|13734.19|13734.19|13734.19|13734.19|13734.19|13734.19|0
1643378160000|2022-01-28 13:56:00|13734.73|13734.73|13735.26|13735.26|13735.79|13735.79|13734.73|13734.73|0
1643378170000|2022-01-28 13:56:10|13736.65|13736.65|13736.65|13736.65|13736.65|13736.65|13736.65|13736.65|0
1643378180000|2022-01-28 13:56:20|13732.71|13732.71|13732.71|13732.71|13732.71|13732.71|13732.71|13732.71|0
1643378200000|2022-01-28 13:56:40|13733.41|13733.41|13734.3|13734.3|13735.37|13735.37|13733.41|13733.41|0
1643378220000|2022-01-28 13:57:00|13736.27|13736.27|13736.27|13736.27|13736.27|13736.27|13736.27|13736.27|0
1643378240000|2022-01-28 13:57:20|13737.09|13737.09|13737.09|13737.09|13737.09|13737.09|13737.09|13737.09|0
1643378250000|2022-01-28 13:57:30|13737.5|13737.5|13737.5|13737.5|13737.5|13737.5|13737.5|13737.5|0
1643378280000|2022-01-28 13:58:00|13736.66|13736.66|13738.63|13738.63|13738.63|13738.63|13736.66|13736.66|0
1643378290000|2022-01-28 13:58:10|13739.32|13739.32|13740.02|13740.02|13740.02|13740.02|13739.18|13739.18|0
1643378300000|2022-01-28 13:58:20|13740.43|13740.43|13740.02|13740.02|13740.43|13740.43|13740.02|13740.02|0
1643378310000|2022-01-28 13:58:30|13739.6|13739.6|13740.02|13740.02|13740.43|13740.43|13739.6|13739.6|0
1643378330000|2022-01-28 13:58:50|13740.43|13740.43|13740.83|13740.83|13740.83|13740.83|13740.43|13740.43|0
1643378350000|2022-01-28 13:59:10|13742.64|13742.64|13746.57|13746.57|13746.57|13746.57|13742.64|13742.64|0
1643378380000|2022-01-28 13:59:40|13747.96|13747.96|13748.65|13748.65|13748.65|13748.65|13747.96|13747.96|0
1643378390000|2022-01-28 13:59:50|13749.34|13749.34|13749.34|13749.34|13749.34|13749.34|13749.34|13749.34|0
1643378400000|2022-01-28 14:00:00|13751.48|13751.48|13752.71|13752.71|13752.71|13752.71|13751.48|13751.48|0
1643378470000|2022-01-28 14:01:10|13751.32|13751.32|13752.71|13752.71|13752.71|13752.71|13751.32|13751.32|0
1643378480000|2022-01-28 14:01:20|13753.4|13753.4|13753.4|13753.4|13753.4|13753.4|13753.4|13753.4|0
1643378520000|2022-01-28 14:02:00|13757.34|13757.34|13757.34|13757.34|13757.34|13757.34|13757.34|13757.34|0
1643378530000|2022-01-28 14:02:10|13755.37|13755.37|13751.44|13751.44|13755.37|13755.37|13751.44|13751.44|0
1643378540000|2022-01-28 14:02:20|13750.05|13750.05|13747.33|13747.33|13751.44|13751.44|13747.33|13747.33|0
1643378550000|2022-01-28 14:02:30|13748.03|13748.03|13748.03|13748.03|13748.03|13748.03|13748.03|13748.03|0
1643378560000|2022-01-28 14:02:40|13748.72|13748.72|13747.45|13747.45|13751.38|13751.38|13747.45|13747.45|0
1643378580000|2022-01-28 14:03:00|13749.41|13749.41|13749.41|13749.41|13749.41|13749.41|13749.41|13749.41|0
1643378590000|2022-01-28 14:03:10|13748.34|13748.34|13748.34|13748.34|13749.54|13749.54|13748.34|13748.34|0
1643378620000|2022-01-28 14:03:40|13749.04|13749.04|13752.97|13752.97|13752.97|13752.97|13749.04|13749.04|0
1643378630000|2022-01-28 14:03:50|13752.28|13752.28|13752.28|13752.28|13752.28|13752.28|13752.28|13752.28|0
1643378670000|2022-01-28 14:04:30|13753.67|13753.67|13753.67|13753.67|13753.67|13753.67|13753.67|13753.67|0
1643378680000|2022-01-28 14:04:40|13751.7|13751.7|13753.67|13753.67|13753.67|13753.67|13751.7|13751.7|0
1643378700000|2022-01-28 14:05:00|13752.28|13752.28|13752.97|13752.97|13752.97|13752.97|13752.28|13752.28|0
1643378720000|2022-01-28 14:05:20|13752.28|13752.28|13752.28|13752.28|13752.28|13752.28|13750.31|13750.31|0
1643378810000|2022-01-28 14:06:50|13746.38|13746.38|13746.38|13746.38|13746.38|13746.38|13746.38|13746.38|0
1643378830000|2022-01-28 14:07:10|13748.34|13748.34|13748.34|13748.34|13748.34|13748.34|13748.34|13748.34|0
1643378840000|2022-01-28 14:07:20|13749.73|13749.73|13749.73|13749.73|13749.73|13749.73|13749.73|13749.73|0
1643378890000|2022-01-28 14:08:10|13751.7|13751.7|13751.7|13751.7|13751.7|13751.7|13751.7|13751.7|0
1643378900000|2022-01-28 14:08:20|13751|13751|13751.7|13751.7|13751.7|13751.7|13751|13751|0
1643378910000|2022-01-28 14:08:30|13752.39|13752.39|13752.39|13752.39|13752.39|13752.39|13752.39|13752.39|0
1643378920000|2022-01-28 14:08:40|13756.33|13756.33|13762.92|13762.92|13762.92|13762.92|13756.33|13756.33|0
1643378950000|2022-01-28 14:09:10|13768.82|13768.82|13768.82|13768.82|13768.82|13768.82|13768.82|13768.82|0
1643378960000|2022-01-28 14:09:20|13760.95|13760.95|13760.95|13760.95|13760.95|13760.95|13760.95|13760.95|0
1643378970000|2022-01-28 14:09:30|13758.99|13758.99|13758.99|13758.99|13758.99|13758.99|13758.99|13758.99|0
1643378990000|2022-01-28 14:09:50|13759.68|13759.68|13759.68|13759.68|13759.68|13759.68|13759.68|13759.68|0
1643379000000|2022-01-28 14:10:00|13760.37|13760.37|13761.91|13761.91|13761.91|13761.91|13760.37|13760.37|0
1643379010000|2022-01-28 14:10:10|13761.21|13761.21|13761.21|13761.21|13761.21|13761.21|13761.21|13761.21|0
1643379080000|2022-01-28 14:11:20|13762.47|13762.47|13762.47|13762.47|13762.47|13762.47|13762.47|13762.47|0
1643379090000|2022-01-28 14:11:30|13761.63|13761.63|13761.63|13761.63|13761.63|13761.63|13761.63|13761.63|0
1643379180000|2022-01-28 14:13:00|13757.7|13757.7|13751.8|13751.8|13757.7|13757.7|13751.8|13751.8|0
1643379210000|2022-01-28 14:13:30|13751.1|13751.1|13751.1|13751.1|13751.1|13751.1|13751.1|13751.1|0
1643379230000|2022-01-28 14:13:50|13753.07|13753.07|13753.07|13753.07|13753.07|13753.07|13753.07|13753.07|0
1643379270000|2022-01-28 14:14:30|13753.91|13753.91|13753.91|13753.91|13753.91|13753.91|13753.91|13753.91|0
1643379290000|2022-01-28 14:14:50|13754.44|13754.44|13754.44|13754.44|13754.44|13754.44|13754.44|13754.44|0
1643379300000|2022-01-28 14:15:00|13752.47|13752.47|13758.38|13758.38|13758.38|13758.38|13752.47|13752.47|0
1643379360000|2022-01-28 14:16:00|13756.41|13756.41|13755.83|13755.83|13756.41|13756.41|13754.44|13754.44|0
1643379400000|2022-01-28 14:16:40|13757.46|13757.46|13757.46|13757.46|13757.46|13757.46|13757.46|13757.46|0
1643379420000|2022-01-28 14:17:00|13758.67|13758.67|13758.67|13758.67|13758.67|13758.67|13758.67|13758.67|0
1643379430000|2022-01-28 14:17:10|13759.87|13759.87|13759.87|13759.87|13759.87|13759.87|13759.87|13759.87|0
1643379440000|2022-01-28 14:17:20|13759.17|13759.17|13759.17|13759.17|13759.17|13759.17|13759.17|13759.17|0
1643379470000|2022-01-28 14:17:50|13761.14|13761.14|13763.11|13763.11|13763.11|13763.11|13761.14|13761.14|0
1643379480000|2022-01-28 14:18:00|13763.64|13763.64|13771.51|13771.51|13771.51|13771.51|13763.64|13763.64|0
1643379490000|2022-01-28 14:18:10|13772.2|13772.2|13771.79|13771.79|13773.04|13773.04|13771.79|13771.79|0
1643379500000|2022-01-28 14:18:20|13772.48|13772.48|13772.48|13772.48|13772.48|13772.48|13772.48|13772.48|0
1643379530000|2022-01-28 14:18:50|13768.54|13768.54|13770.51|13770.51|13770.51|13770.51|13768.54|13768.54|0
1643379540000|2022-01-28 14:19:00|13766.58|13766.58|13767.27|13767.27|13767.27|13767.27|13766.58|13766.58|0
1643379550000|2022-01-28 14:19:10|13766.58|13766.58|13766.58|13766.58|13766.58|13766.58|13766.58|13766.58|0
1643379560000|2022-01-28 14:19:20|13768.54|13768.54|13770.51|13770.51|13770.51|13770.51|13768.54|13768.54|0
1643379590000|2022-01-28 14:19:50|13771.21|13771.21|13771.21|13771.21|13771.21|13771.21|13771.21|13771.21|0
1643379600000|2022-01-28 14:20:00|13771.9|13771.9|13771.9|13771.9|13771.9|13771.9|13771.9|13771.9|0
1643379640000|2022-01-28 14:20:40|13769.93|13769.93|13769.93|13769.93|13769.93|13769.93|13769.93|13769.93|0
1643379650000|2022-01-28 14:20:50|13770.35|13770.35|13770.35|13770.35|13770.35|13770.35|13770.35|13770.35|0
1643379660000|2022-01-28 14:21:00|13771.04|13771.04|13771.04|13771.04|13771.04|13771.04|13771.04|13771.04|0
1643379680000|2022-01-28 14:21:20|13771.45|13771.45|13779.32|13779.32|13779.32|13779.32|13771.45|13771.45|0
1643379690000|2022-01-28 14:21:30|13780.02|13780.02|13780.71|13780.71|13780.71|13780.71|13780.02|13780.02|0
1643379710000|2022-01-28 14:21:50|13781.4|13781.4|13782.1|13782.1|13782.1|13782.1|13781.4|13781.4|0
1643379730000|2022-01-28 14:22:10|13783.48|13783.48|13783.48|13783.48|13784.02|13784.02|13783.48|13783.48|0
1643379760000|2022-01-28 14:22:40|13785.45|13785.45|13785.45|13785.45|13785.45|13785.45|13785.45|13785.45|0
1643379790000|2022-01-28 14:23:10|13787.42|13787.42|13787.42|13787.42|13787.42|13787.42|13787.42|13787.42|0
1643379800000|2022-01-28 14:23:20|13789.5|13789.5|13789.5|13789.5|13789.5|13789.5|13789.5|13789.5|0
1643379810000|2022-01-28 14:23:30|13785.56|13785.56|13796.79|13796.79|13796.79|13796.79|13785.56|13785.56|0
1643379840000|2022-01-28 14:24:00|13790.89|13790.89|13786.46|13786.46|13790.89|13790.89|13786.03|13786.03|0
1643379850000|2022-01-28 14:24:10|13787.31|13787.31|13787.31|13787.31|13787.31|13787.31|13787.31|13787.31|0
1643379870000|2022-01-28 14:24:30|13788.38|13788.38|13788.38|13788.38|13788.38|13788.38|13788.38|13788.38|0
1643379910000|2022-01-28 14:25:10|13787.31|13787.31|13787.31|13787.31|13787.31|13787.31|13787.31|13787.31|0
1643379920000|2022-01-28 14:25:20|13781.41|13781.41|13783.49|13783.49|13783.49|13783.49|13781.41|13781.41|0
1643379950000|2022-01-28 14:25:50|13783.07|13783.07|13783.49|13783.49|13783.49|13783.49|13783.07|13783.07|0
1643379960000|2022-01-28 14:26:00|13785.57|13785.57|13785.15|13785.15|13785.57|13785.57|13785.15|13785.15|0
1643379990000|2022-01-28 14:26:30|13783.07|13783.07|13782.38|13782.38|13783.07|13783.07|13782.38|13782.38|0
1643380020000|2022-01-28 14:27:00|13782.8|13782.8|13782.8|13782.8|13782.8|13782.8|13782.8|13782.8|0
1643380030000|2022-01-28 14:27:10|13786.4|13786.4|13784|13784|13786.4|13786.4|13782.03|13782.03|0
1643380050000|2022-01-28 14:27:30|13780.06|13780.06|13782.03|13782.03|13782.03|13782.03|13780.06|13780.06|0
1643380090000|2022-01-28 14:28:10|13782.73|13782.73|13783.42|13783.42|13783.42|13783.42|13782.73|13782.73|0
1643380100000|2022-01-28 14:28:20|13785.39|13785.39|13785.39|13785.39|13785.39|13785.39|13785.39|13785.39|0
1643380200000|2022-01-28 14:30:00|13784.97|13784.97|13790.87|13790.87|13790.87|13790.87|13784.97|13784.97|0
1643380240000|2022-01-28 14:30:40|13792.95|13792.95|13792.95|13792.95|13792.95|13792.95|13792.95|13792.95|0
1643380250000|2022-01-28 14:30:50|13794.34|13794.34|13792.78|13792.78|13795.03|13795.03|13792.78|13792.78|0
1643380260000|2022-01-28 14:31:00|13793.47|13793.47|13795.44|13795.44|13795.44|13795.44|13793.47|13793.47|0
1643380270000|2022-01-28 14:31:10|13791.51|13791.51|13787.57|13787.57|13791.51|13791.51|13787.57|13787.57|0
1643380280000|2022-01-28 14:31:20|13789.54|13789.54|13789.54|13789.54|13789.54|13789.54|13789.54|13789.54|0
1643380290000|2022-01-28 14:31:30|13786.88|13786.88|13790.23|13790.23|13794.17|13794.17|13786.88|13786.88|0
1643380300000|2022-01-28 14:31:40|13791.43|13791.43|13794.49|13794.49|13794.49|13794.49|13788.59|13788.59|0
1643380330000|2022-01-28 14:32:10|13788.59|13788.59|13787.89|13787.89|13788.59|13788.59|13787.89|13787.89|0
1643380340000|2022-01-28 14:32:20|13791.83|13791.83|13791.83|13791.83|13791.83|13791.83|13791.83|13791.83|0
1643380350000|2022-01-28 14:32:30|13789.86|13789.86|13789.44|13789.44|13789.86|13789.86|13789.44|13789.44|0
1643380360000|2022-01-28 14:32:40|13788.75|13788.75|13788.75|13788.75|13788.75|13788.75|13788.75|13788.75|0
1643380370000|2022-01-28 14:32:50|13789.95|13789.95|13791.91|13791.91|13791.91|13791.91|13789.95|13789.95|0
1643380380000|2022-01-28 14:33:00|13793.88|13793.88|13789.95|13789.95|13795.85|13795.85|13789.95|13789.95|0
1643380390000|2022-01-28 14:33:10|13787.98|13787.98|13787.98|13787.98|13787.98|13787.98|13787.98|13787.98|0
1643380410000|2022-01-28 14:33:30|13784.05|13784.05|13784.05|13784.05|13784.05|13784.05|13784.05|13784.05|0
1643380430000|2022-01-28 14:33:50|13778.14|13778.14|13781.75|13781.75|13781.75|13781.75|13778.14|13778.14|0
1643380440000|2022-01-28 14:34:00|13777.81|13777.81|13783.71|13783.71|13785.1|13785.1|13777.81|13777.81|0
1643380450000|2022-01-28 14:34:10|13783.02|13783.02|13780.94|13780.94|13783.02|13783.02|13780.94|13780.94|0
1643380470000|2022-01-28 14:34:30|13781.36|13781.36|13780.66|13780.66|13781.36|13781.36|13780.66|13780.66|0
1643380480000|2022-01-28 14:34:40|13776.73|13776.73|13776.73|13776.73|13776.73|13776.73|13776.73|13776.73|0
1643380490000|2022-01-28 14:34:50|13777.93|13777.93|13777.93|13777.93|13777.93|13777.93|13777.93|13777.93|0
1643380500000|2022-01-28 14:35:00|13776.73|13776.73|13772.1|13772.1|13776.73|13776.73|13772.1|13772.1|0
1643380510000|2022-01-28 14:35:10|13770.13|13770.13|13770.13|13770.13|13770.13|13770.13|13770.13|13770.13|0
1643380550000|2022-01-28 14:35:50|13768.75|13768.75|13767.1|13767.1|13768.75|13768.75|13767.1|13767.1|0
1643380560000|2022-01-28 14:36:00|13763.17|13763.17|13757.26|13757.26|13763.17|13763.17|13757.26|13757.26|0
1643380570000|2022-01-28 14:36:10|13758.08|13758.08|13758.08|13758.08|13758.08|13758.08|13758.08|13758.08|0
1643380590000|2022-01-28 14:36:30|13756.69|13756.69|13758.66|13758.66|13758.66|13758.66|13756.69|13756.69|0
1643380600000|2022-01-28 14:36:40|13759.08|13759.08|13756.32|13756.32|13759.08|13759.08|13756.32|13756.32|0
1643380610000|2022-01-28 14:36:50|13756.74|13756.74|13754.77|13754.77|13756.74|13756.74|13754.77|13754.77|0
1643380620000|2022-01-28 14:37:00|13755.97|13755.97|13750.84|13750.84|13755.97|13755.97|13750.84|13750.84|0
1643380640000|2022-01-28 14:37:20|13752.81|13752.81|13750.84|13750.84|13752.81|13752.81|13750.84|13750.84|0
1643380650000|2022-01-28 14:37:30|13746.9|13746.9|13745.63|13745.63|13747.6|13747.6|13745.63|13745.63|0
1643380660000|2022-01-28 14:37:40|13744.94|13744.94|13746.9|13746.9|13746.9|13746.9|13744.94|13744.94|0
1643380690000|2022-01-28 14:38:10|13742.97|13742.97|13741.38|13741.38|13742.97|13742.97|13741|13741|0
1643380700000|2022-01-28 14:38:20|13743.34|13743.34|13745.31|13745.31|13745.31|13745.31|13743.34|13743.34|0
1643380720000|2022-01-28 14:38:40|13747.28|13747.28|13745.31|13745.31|13747.28|13747.28|13745.31|13745.31|0
1643380730000|2022-01-28 14:38:50|13744.11|13744.11|13743.75|13743.75|13744.95|13744.95|13742.55|13742.55|0
1643380740000|2022-01-28 14:39:00|13743.05|13743.05|13743.05|13743.05|13743.05|13743.05|13743.05|13743.05|0
1643380790000|2022-01-28 14:39:50|13746.99|13746.99|13746.58|13746.58|13746.99|13746.99|13745.02|13745.02|0
1643380800000|2022-01-28 14:40:00|13747.97|13747.97|13748.66|13748.66|13748.66|13748.66|13747.97|13747.97|0
1643380820000|2022-01-28 14:40:20|13750.63|13750.63|13750.05|13750.05|13750.63|13750.63|13748.66|13748.66|0
1643380850000|2022-01-28 14:40:50|13748.08|13748.08|13748.08|13748.08|13748.08|13748.08|13748.08|13748.08|0
1643380860000|2022-01-28 14:41:00|13750.05|13750.05|13750.05|13750.05|13750.05|13750.05|13750.05|13750.05|0
1643380890000|2022-01-28 14:41:30|13751.3|13751.3|13749.34|13749.34|13751.3|13751.3|13747.37|13747.37|0
1643380900000|2022-01-28 14:41:40|13750.03|13750.03|13750.65|13750.65|13752.62|13752.62|13750.03|13750.03|0
1643380920000|2022-01-28 14:42:00|13752.62|13752.62|13752.62|13752.62|13752.62|13752.62|13752.62|13752.62|0
1643380940000|2022-01-28 14:42:20|13751.78|13751.78|13751.22|13751.22|13753.77|13753.77|13749.83|13749.83|0
1643380960000|2022-01-28 14:42:40|13753.19|13753.19|13753.19|13753.19|13753.19|13753.19|13753.19|13753.19|0
1643380980000|2022-01-28 14:43:00|13753.88|13753.88|13755.11|13755.11|13755.11|13755.11|13753.88|13753.88|0
1643380990000|2022-01-28 14:43:10|13755.8|13755.8|13755.8|13755.8|13755.8|13755.8|13755.8|13755.8|0
1643381000000|2022-01-28 14:43:20|13749.9|13749.9|13750.59|13750.59|13750.59|13750.59|13749.9|13749.9|0
1643381020000|2022-01-28 14:43:40|13752.56|13752.56|13752.56|13752.56|13753.25|13753.25|13752.56|13752.56|0
1643381030000|2022-01-28 14:43:50|13750.96|13750.96|13751.38|13751.38|13751.38|13751.38|13750.96|13750.96|0
1643381060000|2022-01-28 14:44:20|13750.12|13750.12|13750.96|13750.96|13750.96|13750.96|13750.12|13750.12|0
1643381090000|2022-01-28 14:44:50|13747.02|13747.02|13743.09|13743.09|13747.02|13747.02|13743.09|13743.09|0
1643381100000|2022-01-28 14:45:00|13739.15|13739.15|13737.19|13737.19|13739.15|13739.15|13737.19|13737.19|0
1643381110000|2022-01-28 14:45:10|13735.93|13735.93|13735.93|13735.93|13735.93|13735.93|13735.93|13735.93|0
1643381120000|2022-01-28 14:45:20|13735.51|13735.51|13732.87|13732.87|13735.51|13735.51|13732.87|13732.87|0
1643381140000|2022-01-28 14:45:40|13734.83|13734.83|13732.87|13732.87|13734.83|13734.83|13730.9|13730.9|0
1643381150000|2022-01-28 14:45:50|13731.8|13731.8|13731.8|13731.8|13731.8|13731.8|13731.8|13731.8|0
1643381160000|2022-01-28 14:46:00|13729.83|13729.83|13729.83|13729.83|13729.83|13729.83|13729.83|13729.83|0
1643381170000|2022-01-28 14:46:10|13731.8|13731.8|13735.73|13735.73|13736.43|13736.43|13731.8|13731.8|0
1643381180000|2022-01-28 14:46:20|13733.77|13733.77|13727.86|13727.86|13733.77|13733.77|13727.86|13727.86|0
1643381190000|2022-01-28 14:46:30|13723.93|13723.93|13718.1|13718.1|13723.93|13723.93|13718.1|13718.1|0
1643381200000|2022-01-28 14:46:40|13718.52|13718.52|13718.52|13718.52|13718.52|13718.52|13718.52|13718.52|0
1643381210000|2022-01-28 14:46:50|13724.42|13724.42|13725.49|13725.49|13725.49|13725.49|13723.89|13723.89|0
1643381220000|2022-01-28 14:47:00|13724.8|13724.8|13725.21|13725.21|13725.21|13725.21|13724.8|13724.8|0
1643381230000|2022-01-28 14:47:10|13724.15|13724.15|13724.15|13724.15|13724.15|13724.15|13724.15|13724.15|0
1643381250000|2022-01-28 14:47:30|13723.45|13723.45|13721.49|13721.49|13723.45|13723.45|13721.49|13721.49|0
1643381260000|2022-01-28 14:47:40|13721.08|13721.08|13721.08|13721.08|13721.08|13721.08|13721.08|13721.08|0
1643381270000|2022-01-28 14:47:50|13722.46|13722.46|13722.46|13722.46|13722.46|13722.46|13722.46|13722.46|0
1643381280000|2022-01-28 14:48:00|13720.5|13720.5|13718.53|13718.53|13720.5|13720.5|13718.53|13718.53|0
1643381290000|2022-01-28 14:48:10|13722.46|13722.46|13721.65|13721.65|13722.46|13722.46|13721.65|13721.65|0
1643381300000|2022-01-28 14:48:20|13717.71|13717.71|13717.71|13717.71|13717.71|13717.71|13717.71|13717.71|0
1643381320000|2022-01-28 14:48:40|13716.89|13716.89|13716.89|13716.89|13716.89|13716.89|13716.89|13716.89|0
1643381330000|2022-01-28 14:48:50|13718.28|13718.28|13718.28|13718.28|13718.28|13718.28|13716.89|13716.89|0
1643381340000|2022-01-28 14:49:00|13720.25|13720.25|13724.18|13724.18|13724.18|13724.18|13720.25|13720.25|0
1643381350000|2022-01-28 14:49:10|13726.15|13726.15|13726.57|13726.57|13726.57|13726.57|13726.15|13726.15|0
1643381360000|2022-01-28 14:49:20|13725.87|13725.87|13725.87|13725.87|13725.87|13725.87|13725.87|13725.87|0
1643381380000|2022-01-28 14:49:40|13726.28|13726.28|13726.28|13726.28|13726.28|13726.28|13726.28|13726.28|0
1643381440000|2022-01-28 14:50:40|13718.41|13718.41|13714.05|13714.05|13718.41|13718.41|13714.05|13714.05|0
1643381450000|2022-01-28 14:50:50|13714.74|13714.74|13715.86|13715.86|13715.86|13715.86|13714.74|13714.74|0
1643381460000|2022-01-28 14:51:00|13719.79|13719.79|13720.61|13720.61|13720.61|13720.61|13719.79|13719.79|0
1643381470000|2022-01-28 14:51:10|13722.58|13722.58|13727.13|13727.13|13727.13|13727.13|13722.58|13722.58|0
1643381490000|2022-01-28 14:51:30|13725.17|13725.17|13723.78|13723.78|13725.17|13725.17|13723.78|13723.78|0
1643381500000|2022-01-28 14:51:40|13725.75|13725.75|13723.78|13723.78|13725.75|13725.75|13723.78|13723.78|0
1643381580000|2022-01-28 14:53:00|13725.75|13725.75|13725.75|13725.75|13725.75|13725.75|13725.75|13725.75|0
1643381610000|2022-01-28 14:53:30|13723.78|13723.78|13725.75|13725.75|13725.75|13725.75|13723.78|13723.78|0
1643381630000|2022-01-28 14:53:50|13727.71|13727.71|13727.71|13727.71|13727.71|13727.71|13727.71|13727.71|0
1643381640000|2022-01-28 14:54:00|13729.68|13729.68|13729.68|13729.68|13729.68|13729.68|13729.68|13729.68|0
1643381660000|2022-01-28 14:54:20|13727.71|13727.71|13721.81|13721.81|13727.71|13727.71|13721.81|13721.81|0
1643381680000|2022-01-28 14:54:40|13723.78|13723.78|13723.78|13723.78|13723.78|13723.78|13723.78|13723.78|0
1643381720000|2022-01-28 14:55:20|13719.84|13719.84|13717.88|13717.88|13719.84|13719.84|13717.88|13717.88|0
1643381730000|2022-01-28 14:55:30|13717.18|13717.18|13716.49|13716.49|13717.18|13717.18|13716.49|13716.49|0
1643381740000|2022-01-28 14:55:40|13715.8|13715.8|13715.8|13715.8|13715.8|13715.8|13715.8|13715.8|0
1643381760000|2022-01-28 14:56:00|13713.83|13713.83|13713.83|13713.83|13713.83|13713.83|13713.83|13713.83|0
1643381770000|2022-01-28 14:56:10|13709.89|13709.89|13709.2|13709.2|13709.89|13709.89|13709.2|13709.2|0
1643381780000|2022-01-28 14:56:20|13707.23|13707.23|13707.23|13707.23|13707.23|13707.23|13707.23|13707.23|0
1643381790000|2022-01-28 14:56:30|13707.93|13707.93|13707.93|13707.93|13707.93|13707.93|13707.93|13707.93|0
1643381810000|2022-01-28 14:56:50|13709.89|13709.89|13709.89|13709.89|13709.89|13709.89|13709.89|13709.89|0
1643381820000|2022-01-28 14:57:00|13709.2|13709.2|13713.13|13713.13|13713.13|13713.13|13709.2|13709.2|0
1643381830000|2022-01-28 14:57:10|13715.1|13715.1|13715.1|13715.1|13715.1|13715.1|13715.1|13715.1|0
1643381840000|2022-01-28 14:57:20|13721|13721|13721|13721|13721|13721|13721|13721|0
1643381860000|2022-01-28 14:57:40|13720.31|13720.31|13719.62|13719.62|13720.31|13720.31|13719.62|13719.62|0
1643381890000|2022-01-28 14:58:10|13721.58|13721.58|13721.58|13721.58|13721.58|13721.58|13721.58|13721.58|0
1643381900000|2022-01-28 14:58:20|13723.55|13723.55|13723.55|13723.55|13723.55|13723.55|13723.55|13723.55|0
1643381930000|2022-01-28 14:58:50|13725.52|13725.52|13726.79|13726.79|13727.49|13727.49|13725.52|13725.52|0
1643381970000|2022-01-28 14:59:30|13730.73|13730.73|13730.73|13730.73|13730.73|13730.73|13730.73|13730.73|0
1643381980000|2022-01-28 14:59:40|13732.81|13732.81|13731.53|13731.53|13733.5|13733.5|13731.53|13731.53|0
1643381990000|2022-01-28 14:59:50|13733.61|13733.61|13733.61|13733.61|13733.61|13733.61|13733.61|13733.61|0
1643382000000|2022-01-28 15:00:00|13731.65|13731.65|13735.05|13735.05|13735.05|13735.05|13728.87|13728.87|0
1643382040000|2022-01-28 15:00:40|13733.08|13733.08|13732.26|13732.26|13733.08|13733.08|13732.26|13732.26|0
1643382050000|2022-01-28 15:00:50|13730.3|13730.3|13728.33|13728.33|13730.3|13730.3|13728.33|13728.33|0
1643382060000|2022-01-28 15:01:00|13727.92|13727.92|13725.97|13725.97|13727.92|13727.92|13725.97|13725.97|0
1643382070000|2022-01-28 15:01:10|13724.77|13724.77|13723.51|13723.51|13724.77|13724.77|13723.51|13723.51|0
1643382080000|2022-01-28 15:01:20|13724.05|13724.05|13723.51|13723.51|13724.05|13724.05|13723.51|13723.51|0
1643382090000|2022-01-28 15:01:30|13724.71|13724.71|13724.71|13724.71|13724.71|13724.71|13724.71|13724.71|0
1643382100000|2022-01-28 15:01:40|13726.68|13726.68|13728.65|13728.65|13728.65|13728.65|13726.68|13726.68|0
1643382120000|2022-01-28 15:02:00|13724.71|13724.71|13723.28|13723.28|13724.71|13724.71|13723.28|13723.28|0
1643382130000|2022-01-28 15:02:10|13722.86|13722.86|13722.44|13722.44|13722.86|13722.86|13722.44|13722.44|0
1643382140000|2022-01-28 15:02:20|13721.75|13721.75|13721.75|13721.75|13721.75|13721.75|13721.75|13721.75|0
1643382160000|2022-01-28 15:02:40|13721.33|13721.33|13719.36|13719.36|13721.33|13721.33|13719.36|13719.36|0
1643382170000|2022-01-28 15:02:50|13723.3|13723.3|13723.3|13723.3|13723.3|13723.3|13723.3|13723.3|0
1643382200000|2022-01-28 15:03:20|13722.88|13722.88|13720.83|13720.83|13722.88|13722.88|13720.83|13720.83|0
1643382210000|2022-01-28 15:03:30|13722.22|13722.22|13722.22|13722.22|13722.22|13722.22|13722.22|13722.22|0
1643382240000|2022-01-28 15:04:00|13722.91|13722.91|13722.91|13722.91|13722.91|13722.91|13722.91|13722.91|0
1643382250000|2022-01-28 15:04:10|13723.33|13723.33|13723.75|13723.75|13723.75|13723.75|13723.33|13723.33|0
1643382270000|2022-01-28 15:04:30|13717.85|13717.85|13717.85|13717.85|13717.85|13717.85|13717.85|13717.85|0
1643382280000|2022-01-28 15:04:40|13715.88|13715.88|13715.88|13715.88|13715.88|13715.88|13715.88|13715.88|0
1643382290000|2022-01-28 15:04:50|13717.85|13717.85|13717.85|13717.85|13717.85|13717.85|13717.85|13717.85|0
1643382300000|2022-01-28 15:05:00|13713.91|13713.91|13713.91|13713.91|13713.91|13713.91|13713.91|13713.91|0
1643382310000|2022-01-28 15:05:10|13717.85|13717.85|13717.85|13717.85|13717.85|13717.85|13717.85|13717.85|0
1643382340000|2022-01-28 15:05:40|13718.54|13718.54|13718.27|13718.27|13718.54|13718.54|13717.85|13717.85|0
1643382350000|2022-01-28 15:05:50|13720.24|13720.24|13720.24|13720.24|13720.24|13720.24|13720.24|13720.24|0
1643382360000|2022-01-28 15:06:00|13716.3|13716.3|13716.3|13716.3|13716.3|13716.3|13716.3|13716.3|0
1643382370000|2022-01-28 15:06:10|13718.27|13718.27|13718.27|13718.27|13718.27|13718.27|13718.27|13718.27|0
1643382380000|2022-01-28 15:06:20|13718.8|13718.8|13718.8|13718.8|13718.8|13718.8|13718.8|13718.8|0
1643382410000|2022-01-28 15:06:50|13720.77|13720.77|13720.77|13720.77|13720.77|13720.77|13720.77|13720.77|0
1643382480000|2022-01-28 15:08:00|13720.35|13720.35|13719.53|13719.53|13720.35|13720.35|13719.53|13719.53|0
1643382530000|2022-01-28 15:08:50|13718.84|13718.84|13718.84|13718.84|13718.84|13718.84|13718.84|13718.84|0
1643382550000|2022-01-28 15:09:10|13720.81|13720.81|13718.84|13718.84|13722.77|13722.77|13718.84|13718.84|0
1643382580000|2022-01-28 15:09:40|13719.53|13719.53|13723.47|13723.47|13723.47|13723.47|13719.53|13719.53|0
1643382610000|2022-01-28 15:10:10|13725.43|13725.43|13728.28|13728.28|13728.28|13728.28|13725.43|13725.43|0
1643382630000|2022-01-28 15:10:30|13729.67|13729.67|13729.67|13729.67|13729.67|13729.67|13729.67|13729.67|0
1643382640000|2022-01-28 15:10:40|13733.6|13733.6|13733.6|13733.6|13733.6|13733.6|13733.6|13733.6|0
1643382650000|2022-01-28 15:10:50|13734.3|13734.3|13734.3|13734.3|13734.3|13734.3|13734.3|13734.3|0
1643382660000|2022-01-28 15:11:00|13736.26|13736.26|13738.23|13738.23|13738.23|13738.23|13736.26|13736.26|0
1643382670000|2022-01-28 15:11:10|13740.2|13740.2|13741.59|13741.59|13741.59|13741.59|13740.2|13740.2|0
1643382680000|2022-01-28 15:11:20|13742.12|13742.12|13743.07|13743.07|13743.07|13743.07|13742.12|13742.12|0
1643382720000|2022-01-28 15:12:00|13743.77|13743.77|13743.77|13743.77|13743.77|13743.77|13743.77|13743.77|0
1643382730000|2022-01-28 15:12:10|13737.87|13737.87|13736.48|13736.48|13737.87|13737.87|13736.48|13736.48|0
1643382740000|2022-01-28 15:12:20|13735.78|13735.78|13735.78|13735.78|13735.78|13735.78|13735.78|13735.78|0
1643382760000|2022-01-28 15:12:40|13735.09|13735.09|13735.09|13735.09|13735.09|13735.09|13735.09|13735.09|0
1643382770000|2022-01-28 15:12:50|13733.12|13733.12|13732.29|13732.29|13733.12|13733.12|13732.29|13732.29|0
1643382780000|2022-01-28 15:13:00|13728.35|13728.35|13727.28|13727.28|13728.35|13728.35|13727.28|13727.28|0
1643382790000|2022-01-28 15:13:10|13721.38|13721.38|13720.85|13720.85|13721.38|13721.38|13720.85|13720.85|0
1643382800000|2022-01-28 15:13:20|13721.27|13721.27|13721.27|13721.27|13721.27|13721.27|13721.27|13721.27|0
1643382810000|2022-01-28 15:13:30|13720.06|13720.06|13720.06|13720.06|13720.06|13720.06|13720.06|13720.06|0
1643382830000|2022-01-28 15:13:50|13714.16|13714.16|13714.16|13714.16|13714.16|13714.16|13714.16|13714.16|0
1643382900000|2022-01-28 15:15:00|13712.91|13712.91|13712.91|13712.91|13712.91|13712.91|13712.91|13712.91|0
1643382910000|2022-01-28 15:15:10|13710.94|13710.94|13708.97|13708.97|13710.94|13710.94|13708.97|13708.97|0
1643382940000|2022-01-28 15:15:40|13710.94|13710.94|13713.6|13713.6|13713.6|13713.6|13710.94|13710.94|0
1643382950000|2022-01-28 15:15:50|13712.91|13712.91|13712.91|13712.91|13712.91|13712.91|13712.91|13712.91|0
1643382960000|2022-01-28 15:16:00|13712.21|13712.21|13711.52|13711.52|13712.21|13712.21|13711.52|13711.52|0
1643382970000|2022-01-28 15:16:10|13710.83|13710.83|13710.83|13710.83|13710.83|13710.83|13710.83|13710.83|0
1643382990000|2022-01-28 15:16:30|13710.13|13710.13|13710.13|13710.13|13710.13|13710.13|13710.13|13710.13|0
1643383000000|2022-01-28 15:16:40|13712.1|13712.1|13716.03|13716.03|13716.03|13716.03|13712.1|13712.1|0
1643383010000|2022-01-28 15:16:50|13716.73|13716.73|13716.73|13716.73|13716.73|13716.73|13716.73|13716.73|0
1643383020000|2022-01-28 15:17:00|13717.93|13717.93|13724.5|13724.5|13724.5|13724.5|13717.39|13717.39|0
1643383030000|2022-01-28 15:17:10|13725.7|13725.7|13725.7|13725.7|13725.7|13725.7|13725.7|13725.7|0
1643383040000|2022-01-28 15:17:20|13721.76|13721.76|13720.22|13720.22|13721.76|13721.76|13718.99|13718.99|0
1643383050000|2022-01-28 15:17:30|13720.63|13720.63|13720.63|13720.63|13720.63|13720.63|13720.63|13720.63|0
1643383080000|2022-01-28 15:18:00|13722.6|13722.6|13722.6|13722.6|13722.6|13722.6|13722.6|13722.6|0
1643383130000|2022-01-28 15:18:50|13724.57|13724.57|13730.58|13730.58|13730.58|13730.58|13724.57|13724.57|0
1643383140000|2022-01-28 15:19:00|13731.12|13731.12|13733.78|13733.78|13733.78|13733.78|13731.12|13731.12|0
1643383170000|2022-01-28 15:19:30|13739.68|13739.68|13739.68|13739.68|13739.68|13739.68|13739.68|13739.68|0
1643383180000|2022-01-28 15:19:40|13741.07|13741.07|13741.07|13741.07|13741.07|13741.07|13741.07|13741.07|0
1643383190000|2022-01-28 15:19:50|13741.6|13741.6|13741.6|13741.6|13741.6|13741.6|13741.6|13741.6|0
1643383200000|2022-01-28 15:20:00|13743.57|13743.57|13747.17|13747.17|13747.17|13747.17|13743.57|13743.57|0
1643383220000|2022-01-28 15:20:20|13748.37|13748.37|13743.74|13743.74|13748.37|13748.37|13743.74|13743.74|0
1643383230000|2022-01-28 15:20:30|13742.54|13742.54|13740.58|13740.58|13742.54|13742.54|13740.58|13740.58|0
1643383240000|2022-01-28 15:20:40|13741.27|13741.27|13741.27|13741.27|13741.27|13741.27|13741.27|13741.27|0
1643383250000|2022-01-28 15:20:50|13742.47|13742.47|13742.47|13742.47|13742.47|13742.47|13742.47|13742.47|0
1643383260000|2022-01-28 15:21:00|13743.16|13743.16|13746.23|13746.23|13746.23|13746.23|13743.16|13743.16|0
1643383280000|2022-01-28 15:21:20|13748.2|13748.2|13748.9|13748.9|13748.9|13748.9|13748.2|13748.2|0
1643383290000|2022-01-28 15:21:30|13750.86|13750.86|13750.86|13750.86|13750.86|13750.86|13750.86|13750.86|0
1643383330000|2022-01-28 15:22:10|13748.9|13748.9|13748.9|13748.9|13748.9|13748.9|13748.9|13748.9|0
1643383340000|2022-01-28 15:22:20|13750.12|13750.12|13750.12|13750.12|13750.12|13750.12|13750.12|13750.12|0
1643383350000|2022-01-28 15:22:30|13748.16|13748.16|13742.25|13742.25|13748.16|13748.16|13742.25|13742.25|0
1643383360000|2022-01-28 15:22:40|13741.56|13741.56|13739.59|13739.59|13743.53|13743.53|13739.59|13739.59|0
1643383370000|2022-01-28 15:22:50|13739.06|13739.06|13737.44|13737.44|13739.06|13739.06|13737.44|13737.44|0
1643383390000|2022-01-28 15:23:10|13736.75|13736.75|13736.75|13736.75|13736.75|13736.75|13736.75|13736.75|0
1643383400000|2022-01-28 15:23:20|13737.44|13737.44|13738.64|13738.64|13738.64|13738.64|13737.44|13737.44|0
1643383410000|2022-01-28 15:23:30|13739.06|13739.06|13741.03|13741.03|13741.03|13741.03|13739.06|13739.06|0
1643383430000|2022-01-28 15:23:50|13740.49|13740.49|13740.49|13740.49|13740.49|13740.49|13740.49|13740.49|0
1643383440000|2022-01-28 15:24:00|13736.56|13736.56|13734.59|13734.59|13736.56|13736.56|13734.59|13734.59|0
1643383470000|2022-01-28 15:24:30|13736.56|13736.56|13738.52|13738.52|13738.52|13738.52|13736.56|13736.56|0
1643383480000|2022-01-28 15:24:40|13740.49|13740.49|13742.46|13742.46|13742.46|13742.46|13740.49|13740.49|0
1643383490000|2022-01-28 15:24:50|13744.86|13744.86|13744.86|13744.86|13744.86|13744.86|13744.86|13744.86|0
1643383530000|2022-01-28 15:25:30|13750.76|13750.76|13750.76|13750.76|13750.76|13750.76|13750.76|13750.76|0
1643383570000|2022-01-28 15:26:10|13753.16|13753.16|13751.2|13751.2|13753.16|13753.16|13751.2|13751.2|0
1643383580000|2022-01-28 15:26:20|13750.5|13750.5|13750.5|13750.5|13750.5|13750.5|13750.5|13750.5|0
1643383620000|2022-01-28 15:27:00|13754.44|13754.44|13753.18|13753.18|13754.44|13754.44|13753.18|13753.18|0
1643383640000|2022-01-28 15:27:20|13750.78|13750.78|13751.98|13751.98|13751.98|13751.98|13750.78|13750.78|0
1643383650000|2022-01-28 15:27:30|13748.05|13748.05|13743.3|13743.3|13748.05|13748.05|13743.3|13743.3|0
1643383660000|2022-01-28 15:27:40|13741.67|13741.67|13737.73|13737.73|13741.67|13741.67|13737.73|13737.73|0
1643383680000|2022-01-28 15:28:00|13738.27|13738.27|13736.3|13736.3|13738.27|13738.27|13736.3|13736.3|0
1643383690000|2022-01-28 15:28:10|13734.33|13734.33|13731.95|13731.95|13734.33|13734.33|13731.95|13731.95|0
1643383700000|2022-01-28 15:28:20|13731.54|13731.54|13731.54|13731.54|13731.54|13731.54|13731.54|13731.54|0
1643383710000|2022-01-28 15:28:30|13730.84|13730.84|13731.54|13731.54|13731.54|13731.54|13730.84|13730.84|0
1643383720000|2022-01-28 15:28:40|13729.57|13729.57|13728.18|13728.18|13729.57|13729.57|13728.18|13728.18|0
1643383740000|2022-01-28 15:29:00|13729.57|13729.57|13732.23|13732.23|13732.23|13732.23|13729.57|13729.57|0
1643383750000|2022-01-28 15:29:10|13731.54|13731.54|13731.96|13731.96|13731.96|13731.96|13731.54|13731.54|0
1643383780000|2022-01-28 15:29:40|13734.62|13734.62|13734.62|13734.62|13734.62|13734.62|13734.62|13734.62|0
1643383790000|2022-01-28 15:29:50|13736|13736|13736.7|13736.7|13736.7|13736.7|13736|13736|0
1643383800000|2022-01-28 15:30:00|13734.73|13734.73|13736.7|13736.7|13736.7|13736.7|13734.73|13734.73|0
1643383820000|2022-01-28 15:30:20|13734.73|13734.73|13730.8|13730.8|13734.73|13734.73|13730.8|13730.8|0
1643383830000|2022-01-28 15:30:30|13728.39|13728.39|13727.19|13727.19|13728.39|13728.39|13727.19|13727.19|0
1643383840000|2022-01-28 15:30:40|13725.11|13725.11|13725.81|13725.81|13725.81|13725.81|13725.11|13725.11|0
1643383860000|2022-01-28 15:31:00|13723.84|13723.84|13725.81|13725.81|13725.81|13725.81|13723.84|13723.84|0
1643383870000|2022-01-28 15:31:10|13727.77|13727.77|13727.35|13727.35|13727.77|13727.77|13727.35|13727.35|0
1643383900000|2022-01-28 15:31:40|13729.32|13729.32|13731.29|13731.29|13733.26|13733.26|13729.32|13729.32|0
1643383910000|2022-01-28 15:31:50|13727.35|13727.35|13727.35|13727.35|13727.35|13727.35|13727.35|13727.35|0
1643383920000|2022-01-28 15:32:00|13725.39|13725.39|13722.31|13722.31|13725.39|13725.39|13722.31|13722.31|0
1643383940000|2022-01-28 15:32:20|13720.34|13720.34|13719.24|13719.24|13720.34|13720.34|13719.24|13719.24|0
1643383950000|2022-01-28 15:32:30|13718.82|13718.82|13720.79|13720.79|13720.79|13720.79|13718.82|13718.82|0
1643383990000|2022-01-28 15:33:10|13722.75|13722.75|13720.79|13720.79|13722.75|13722.75|13720.79|13720.79|0
1643384000000|2022-01-28 15:33:20|13722.75|13722.75|13722.75|13722.75|13722.75|13722.75|13720.79|13720.79|0
1643384010000|2022-01-28 15:33:30|13724.72|13724.72|13724.72|13724.72|13724.72|13724.72|13724.72|13724.72|0
1643384040000|2022-01-28 15:34:00|13723.9|13723.9|13723.9|13723.9|13723.9|13723.9|13723.9|13723.9|0
1643384050000|2022-01-28 15:34:10|13719.97|13719.97|13718.9|13718.9|13719.97|13719.97|13718.36|13718.36|0
1643384060000|2022-01-28 15:34:20|13718.48|13718.48|13717.79|13717.79|13718.48|13718.48|13717.79|13717.79|0
1643384080000|2022-01-28 15:34:40|13719.75|13719.75|13719.75|13719.75|13719.75|13719.75|13719.75|13719.75|0
1643384090000|2022-01-28 15:34:50|13719.34|13719.34|13714.72|13714.72|13719.34|13719.34|13714.72|13714.72|0
1643384100000|2022-01-28 15:35:00|13714.02|13714.02|13714.02|13714.02|13714.02|13714.02|13713.6|13713.6|0
1643384120000|2022-01-28 15:35:20|13712.82|13712.82|13712.82|13712.82|13712.82|13712.82|13712.82|13712.82|0
1643384150000|2022-01-28 15:35:50|13708.89|13708.89|13708.89|13708.89|13708.89|13708.89|13708.89|13708.89|0
1643384160000|2022-01-28 15:36:00|13708.48|13708.48|13704.54|13704.54|13708.48|13708.48|13704.54|13704.54|0
1643384170000|2022-01-28 15:36:10|13705.24|13705.24|13705.24|13705.24|13705.24|13705.24|13705.24|13705.24|0
1643384190000|2022-01-28 15:36:30|13703.85|13703.85|13703.85|13703.85|13703.85|13703.85|13703.85|13703.85|0
1643384210000|2022-01-28 15:36:50|13707.78|13707.78|13707.78|13707.78|13707.78|13707.78|13707.78|13707.78|0
1643384220000|2022-01-28 15:37:00|13709.75|13709.75|13712.65|13712.65|13712.65|13712.65|13709.75|13709.75|0
1643384230000|2022-01-28 15:37:10|13711.96|13711.96|13711.96|13711.96|13711.96|13711.96|13711.96|13711.96|0
1643384240000|2022-01-28 15:37:20|13712.8|13712.8|13713.21|13713.21|13713.21|13713.21|13712.8|13712.8|0
1643384280000|2022-01-28 15:38:00|13714.28|13714.28|13716.25|13716.25|13716.25|13716.25|13714.28|13714.28|0
1643384300000|2022-01-28 15:38:20|13715.83|13715.83|13715.83|13715.83|13715.83|13715.83|13715.83|13715.83|0
1643384310000|2022-01-28 15:38:30|13719.77|13719.77|13719.77|13719.77|13719.77|13719.77|13719.77|13719.77|0
1643384330000|2022-01-28 15:38:50|13715.83|13715.83|13715.83|13715.83|13715.83|13715.83|13715.83|13715.83|0
1643384340000|2022-01-28 15:39:00|13715.14|13715.14|13717.1|13717.1|13717.1|13717.1|13715.14|13715.14|0
1643384400000|2022-01-28 15:40:00|13719.07|13719.07|13721.04|13721.04|13721.04|13721.04|13719.07|13719.07|0
1643384410000|2022-01-28 15:40:10|13719.07|13719.07|13719.07|13719.07|13719.07|13719.07|13719.07|13719.07|0
1643384420000|2022-01-28 15:40:20|13718|13718|13718|13718|13718|13718|13718|13718|0
1643384430000|2022-01-28 15:40:30|13716.37|13716.37|13715.96|13715.96|13716.37|13716.37|13715.96|13715.96|0
1643384440000|2022-01-28 15:40:40|13717.92|13717.92|13721.86|13721.86|13721.86|13721.86|13717.92|13717.92|0
1643384450000|2022-01-28 15:40:50|13722.28|13722.28|13722.12|13722.12|13722.28|13722.28|13721.58|13721.58|0
1643384470000|2022-01-28 15:41:10|13724.09|13724.09|13726.05|13726.05|13726.05|13726.05|13724.09|13724.09|0
1643384500000|2022-01-28 15:41:40|13722.12|13722.12|13722.12|13722.12|13722.12|13722.12|13722.12|13722.12|0
1643384520000|2022-01-28 15:42:00|13721.7|13721.7|13721.7|13721.7|13721.7|13721.7|13721.7|13721.7|0
1643384530000|2022-01-28 15:42:10|13721.28|13721.28|13720.75|13720.75|13721.28|13721.28|13720.75|13720.75|0
1643384540000|2022-01-28 15:42:20|13720.05|13720.05|13717.28|13717.28|13720.05|13720.05|13717.28|13717.28|0
1643384550000|2022-01-28 15:42:30|13713.34|13713.34|13712.51|13712.51|13714.47|13714.47|13712.51|13712.51|0
1643384560000|2022-01-28 15:42:40|13711.31|13711.31|13710.11|13710.11|13711.31|13711.31|13710.11|13710.11|0
1643384570000|2022-01-28 15:42:50|13708.14|13708.14|13706.06|13706.06|13708.14|13708.14|13706.06|13706.06|0
1643384580000|2022-01-28 15:43:00|13704.42|13704.42|13704.42|13704.42|13704.42|13704.42|13704.42|13704.42|0
1643384620000|2022-01-28 15:43:40|13703.73|13703.73|13703.73|13703.73|13703.73|13703.73|13703.73|13703.73|0
1643384640000|2022-01-28 15:44:00|13702.91|13702.91|13702.91|13702.91|13702.91|13702.91|13702.91|13702.91|0
1643384660000|2022-01-28 15:44:20|13702.21|13702.21|13701.52|13701.52|13702.21|13702.21|13701.52|13701.52|0
1643384690000|2022-01-28 15:44:50|13700.83|13700.83|13700.13|13700.13|13700.83|13700.83|13700.13|13700.13|0
1643384700000|2022-01-28 15:45:00|13698.17|13698.17|13695.11|13695.11|13698.17|13698.17|13695.11|13695.11|0
1643384710000|2022-01-28 15:45:10|13694.27|13694.27|13694.27|13694.27|13694.27|13694.27|13694.27|13694.27|0
1643384720000|2022-01-28 15:45:20|13693.85|13693.85|13690.5|13690.5|13693.85|13693.85|13690.5|13690.5|0
1643384730000|2022-01-28 15:45:30|13688.53|13688.53|13688.53|13688.53|13688.53|13688.53|13688.53|13688.53|0
1643384740000|2022-01-28 15:45:40|13686.56|13686.56|13684.59|13684.59|13686.56|13686.56|13684.59|13684.59|0
1643384750000|2022-01-28 15:45:50|13682.63|13682.63|13685.17|13685.17|13686.56|13686.56|13682.63|13682.63|0
1643384760000|2022-01-28 15:46:00|13687.26|13687.26|13687.26|13687.26|13687.26|13687.26|13687.26|13687.26|0
1643384770000|2022-01-28 15:46:10|13687.66|13687.66|13691.6|13691.6|13691.6|13691.6|13687.66|13687.66|0
1643384780000|2022-01-28 15:46:20|13693.57|13693.57|13693.57|13693.57|13693.57|13693.57|13693.57|13693.57|0
1643384790000|2022-01-28 15:46:30|13692.18|13692.18|13692.18|13692.18|13692.18|13692.18|13692.18|13692.18|0
1643384800000|2022-01-28 15:46:40|13694.15|13694.15|13694.57|13694.57|13694.57|13694.57|13694.15|13694.15|0
1643384820000|2022-01-28 15:47:00|13695.95|13695.95|13701.81|13701.81|13701.81|13701.81|13695.95|13695.95|0
1643384830000|2022-01-28 15:47:10|13702.23|13702.23|13707.32|13707.32|13707.32|13707.32|13702.23|13702.23|0
1643384860000|2022-01-28 15:47:40|13708.01|13708.01|13707.32|13707.32|13708.01|13708.01|13707.32|13707.32|0
1643384880000|2022-01-28 15:48:00|13713.22|13713.22|13713.22|13713.22|13713.22|13713.22|13713.22|13713.22|0
1643384890000|2022-01-28 15:48:10|13715.19|13715.19|13715.19|13715.19|13715.19|13715.19|13715.19|13715.19|0
1643384900000|2022-01-28 15:48:20|13713.8|13713.8|13709.86|13709.86|13713.8|13713.8|13709.86|13709.86|0
1643384920000|2022-01-28 15:48:40|13711.83|13711.83|13711.41|13711.41|13711.83|13711.83|13711.41|13711.41|0
1643384930000|2022-01-28 15:48:50|13711.82|13711.82|13709.37|13709.37|13711.82|13711.82|13709.37|13709.37|0
1643384960000|2022-01-28 15:49:20|13708.95|13708.95|13710.84|13710.84|13712.81|13712.81|13708.95|13708.95|0
1643384970000|2022-01-28 15:49:30|13708.87|13708.87|13711.91|13711.91|13711.91|13711.91|13708.87|13708.87|0
1643384980000|2022-01-28 15:49:40|13709.94|13709.94|13709.94|13709.94|13709.94|13709.94|13709.94|13709.94|0
1643384990000|2022-01-28 15:49:50|13711.91|13711.91|13711.91|13711.91|13713.88|13713.88|13711.91|13711.91|0
1643385000000|2022-01-28 15:50:00|13712.33|13712.33|13712.33|13712.33|13712.33|13712.33|13712.33|13712.33|0
1643385010000|2022-01-28 15:50:10|13713.15|13713.15|13721.02|13721.02|13721.02|13721.02|13713.15|13713.15|0
1643385030000|2022-01-28 15:50:30|13722.98|13722.98|13724.95|13724.95|13724.95|13724.95|13722.98|13722.98|0
1643385040000|2022-01-28 15:50:40|13724.53|13724.53|13724.53|13724.53|13724.53|13724.53|13724.53|13724.53|0
1643385050000|2022-01-28 15:50:50|13726.5|13726.5|13726.5|13726.5|13726.5|13726.5|13726.5|13726.5|0
1643385060000|2022-01-28 15:51:00|13725.66|13725.66|13711.89|13711.89|13725.66|13725.66|13711.89|13711.89|0
1643385080000|2022-01-28 15:51:20|13712.31|13712.31|13712.31|13712.31|13712.31|13712.31|13712.31|13712.31|0
1643385110000|2022-01-28 15:51:50|13713.7|13713.7|13713.7|13713.7|13713.7|13713.7|13713.7|13713.7|0
1643385130000|2022-01-28 15:52:10|13712.5|13712.5|13718.4|13718.4|13718.4|13718.4|13712.5|13712.5|0
1643385140000|2022-01-28 15:52:20|13717.01|13717.01|13717.01|13717.01|13717.01|13717.01|13717.01|13717.01|0
1643385160000|2022-01-28 15:52:40|13715.04|13715.04|13714.35|13714.35|13715.04|13715.04|13714.35|13714.35|0
1643385180000|2022-01-28 15:53:00|13716.32|13716.32|13717.15|13717.15|13717.15|13717.15|13716.32|13716.32|0
1643385190000|2022-01-28 15:53:10|13717.56|13717.56|13720.92|13720.92|13720.92|13720.92|13717.56|13717.56|0
1643385200000|2022-01-28 15:53:20|13722.89|13722.89|13722.89|13722.89|13722.89|13722.89|13722.89|13722.89|0
1643385270000|2022-01-28 15:54:30|13724.85|13724.85|13724.85|13724.85|13724.85|13724.85|13724.85|13724.85|0
1643385280000|2022-01-28 15:54:40|13726.82|13726.82|13726.82|13726.82|13726.82|13726.82|13726.82|13726.82|0
1643385300000|2022-01-28 15:55:00|13730.75|13730.75|13730.75|13730.75|13730.75|13730.75|13730.75|13730.75|0
1643385330000|2022-01-28 15:55:30|13732.72|13732.72|13732.72|13732.72|13732.72|13732.72|13732.72|13732.72|0
1643385340000|2022-01-28 15:55:40|13731.33|13731.33|13731.75|13731.75|13731.75|13731.75|13731.33|13731.33|0
1643385350000|2022-01-28 15:55:50|13733.14|13733.14|13738.28|13738.28|13738.28|13738.28|13733.14|13733.14|0
1643385360000|2022-01-28 15:56:00|13736.89|13736.89|13734.92|13734.92|13736.89|13736.89|13734.92|13734.92|0
1643385370000|2022-01-28 15:56:10|13734.23|13734.23|13736.63|13736.63|13738.16|13738.16|13734.23|13734.23|0
1643385380000|2022-01-28 15:56:20|13736.22|13736.22|13736.22|13736.22|13736.22|13736.22|13736.22|13736.22|0
1643385390000|2022-01-28 15:56:30|13734.25|13734.25|13734.25|13734.25|13734.25|13734.25|13734.25|13734.25|0
1643385430000|2022-01-28 15:57:10|13738.19|13738.19|13731.87|13731.87|13738.19|13738.19|13731.87|13731.87|0
1643385450000|2022-01-28 15:57:30|13732.56|13732.56|13737.19|13737.19|13737.19|13737.19|13732.56|13732.56|0
1643385460000|2022-01-28 15:57:40|13735.22|13735.22|13733.26|13733.26|13735.22|13735.22|13731.87|13731.87|0
1643385540000|2022-01-28 15:59:00|13731.29|13731.29|13727.35|13727.35|13731.29|13731.29|13727.35|13727.35|0
1643385560000|2022-01-28 15:59:20|13727.76|13727.76|13728.46|13728.46|13728.46|13728.46|13727.76|13727.76|0
1643385570000|2022-01-28 15:59:30|13726.49|13726.49|13724.52|13724.52|13726.49|13726.49|13724.52|13724.52|0
1643385590000|2022-01-28 15:59:50|13724.93|13724.93|13724.93|13724.93|13724.93|13724.93|13724.93|13724.93|0
1643385600000|2022-01-28 16:00:00|13721|13721|13723.8|13723.8|13725.77|13725.77|13721|13721|0
1643385630000|2022-01-28 16:00:30|13724.22|13724.22|13724.22|13724.22|13724.22|13724.22|13724.22|13724.22|0
1643385640000|2022-01-28 16:00:40|13723.02|13723.02|13723.02|13723.02|13723.02|13723.02|13723.02|13723.02|0
1643385650000|2022-01-28 16:00:50|13722.18|13722.18|13721.49|13721.49|13722.18|13722.18|13721.49|13721.49|0
1643385660000|2022-01-28 16:01:00|13720.8|13720.8|13720.8|13720.8|13720.8|13720.8|13720.8|13720.8|0
1643385680000|2022-01-28 16:01:20|13720.26|13720.26|13720.26|13720.26|13720.26|13720.26|13720.26|13720.26|0
1643385690000|2022-01-28 16:01:30|13719.57|13719.57|13714.81|13714.81|13719.57|13719.57|13714.81|13714.81|0
1643385700000|2022-01-28 16:01:40|13710.88|13710.88|13710.88|13710.88|13710.88|13710.88|13710.88|13710.88|0
1643385710000|2022-01-28 16:01:50|13711.3|13711.3|13715.23|13715.23|13715.23|13715.23|13711.3|13711.3|0
1643385720000|2022-01-28 16:02:00|13717.2|13717.2|13717.2|13717.2|13717.2|13717.2|13717.2|13717.2|0
1643385740000|2022-01-28 16:02:20|13716.51|13716.51|13716.51|13716.51|13716.51|13716.51|13716.51|13716.51|0
1643385760000|2022-01-28 16:02:40|13718.47|13718.47|13718.47|13718.47|13718.47|13718.47|13718.47|13718.47|0
1643385770000|2022-01-28 16:02:50|13719.67|13719.67|13715.74|13715.74|13719.67|13719.67|13715.74|13715.74|0
1643385790000|2022-01-28 16:03:10|13717.71|13717.71|13717.71|13717.71|13717.71|13717.71|13717.71|13717.71|0
1643385800000|2022-01-28 16:03:20|13719.09|13719.09|13719.5|13719.5|13719.5|13719.5|13719.09|13719.09|0
1643385810000|2022-01-28 16:03:30|13721.47|13721.47|13721.47|13721.47|13721.47|13721.47|13721.47|13721.47|0
1643385830000|2022-01-28 16:03:50|13720.27|13720.27|13720.27|13720.27|13720.27|13720.27|13719.85|13719.85|0
1643385840000|2022-01-28 16:04:00|13714.37|13714.37|13713.55|13713.55|13714.37|13714.37|13713.55|13713.55|0
1643385850000|2022-01-28 16:04:10|13711.58|13711.58|13711.58|13711.58|13711.58|13711.58|13711.58|13711.58|0
1643385880000|2022-01-28 16:04:40|13713.55|13713.55|13713.55|13713.55|13713.55|13713.55|13713.55|13713.55|0
1643385900000|2022-01-28 16:05:00|13715.52|13715.52|13717.48|13717.48|13717.48|13717.48|13715.52|13715.52|0
1643385930000|2022-01-28 16:05:30|13719.45|13719.45|13719.45|13719.45|13719.45|13719.45|13719.45|13719.45|0
1643385950000|2022-01-28 16:05:50|13719.87|13719.87|13720.29|13720.29|13720.29|13720.29|13719.87|13719.87|0
1643385960000|2022-01-28 16:06:00|13718.32|13718.32|13718.32|13718.32|13718.32|13718.32|13718.32|13718.32|0
1643385970000|2022-01-28 16:06:10|13717.91|13717.91|13717.91|13717.91|13717.91|13717.91|13717.91|13717.91|0
1643385990000|2022-01-28 16:06:30|13721.85|13721.85|13721.85|13721.85|13721.85|13721.85|13719.88|13719.88|0
1643386000000|2022-01-28 16:06:40|13722.27|13722.27|13722.27|13722.27|13722.27|13722.27|13722.27|13722.27|0
1643386020000|2022-01-28 16:07:00|13723.65|13723.65|13721.69|13721.69|13723.65|13723.65|13721.69|13721.69|0
1643386030000|2022-01-28 16:07:10|13720.99|13720.99|13720.99|13720.99|13720.99|13720.99|13720.99|13720.99|0
1643386050000|2022-01-28 16:07:30|13722.96|13722.96|13722.96|13722.96|13722.96|13722.96|13722.96|13722.96|0
1643386070000|2022-01-28 16:07:50|13722.27|13722.27|13722.69|13722.69|13722.69|13722.69|13722.27|13722.27|0
1643386100000|2022-01-28 16:08:20|13723.89|13723.89|13725.09|13725.09|13725.09|13725.09|13723.89|13723.89|0
1643386110000|2022-01-28 16:08:30|13727.05|13727.05|13727.75|13727.75|13727.75|13727.75|13727.05|13727.05|0
1643386120000|2022-01-28 16:08:40|13729.72|13729.72|13731.1|13731.1|13731.1|13731.1|13729.72|13729.72|0
1643386130000|2022-01-28 16:08:50|13729.14|13729.14|13729.14|13729.14|13729.14|13729.14|13729.14|13729.14|0
1643386140000|2022-01-28 16:09:00|13729.67|13729.67|13728.98|13728.98|13729.67|13729.67|13728.98|13728.98|0
1643386160000|2022-01-28 16:09:20|13728.56|13728.56|13732.49|13732.49|13732.49|13732.49|13728.56|13728.56|0
1643386170000|2022-01-28 16:09:30|13730.52|13730.52|13730.52|13730.52|13730.52|13730.52|13730.52|13730.52|0
1643386190000|2022-01-28 16:09:50|13729.14|13729.14|13722.83|13722.83|13729.14|13729.14|13722.83|13722.83|0
1643386200000|2022-01-28 16:10:00|13722.13|13722.13|13722.13|13722.13|13722.13|13722.13|13722.13|13722.13|0
1643386210000|2022-01-28 16:10:10|13722.54|13722.54|13722.54|13722.54|13722.54|13722.54|13722.54|13722.54|0
1643386220000|2022-01-28 16:10:20|13720.57|13720.57|13720.57|13720.57|13720.57|13720.57|13720.57|13720.57|0
1643386230000|2022-01-28 16:10:30|13722.54|13722.54|13720.57|13720.57|13722.54|13722.54|13720.57|13720.57|0
1643386240000|2022-01-28 16:10:40|13719.32|13719.32|13725.22|13725.22|13725.22|13725.22|13719.32|13719.32|0
1643386250000|2022-01-28 16:10:50|13724.81|13724.81|13724.81|13724.81|13724.81|13724.81|13724.81|13724.81|0
1643386270000|2022-01-28 16:11:10|13726.78|13726.78|13727.85|13727.85|13727.85|13727.85|13726.78|13726.78|0
1643386290000|2022-01-28 16:11:30|13727.15|13727.15|13727.15|13727.15|13727.15|13727.15|13727.15|13727.15|0
1643386300000|2022-01-28 16:11:40|13727.57|13727.57|13728.39|13728.39|13728.39|13728.39|13727.57|13727.57|0
1643386310000|2022-01-28 16:11:50|13728.92|13728.92|13728.92|13728.92|13728.92|13728.92|13728.92|13728.92|0
1643386320000|2022-01-28 16:12:00|13730.12|13730.12|13730.12|13730.12|13730.12|13730.12|13730.12|13730.12|0
1643386340000|2022-01-28 16:12:20|13729.43|13729.43|13731.4|13731.4|13731.4|13731.4|13729.43|13729.43|0
1643386350000|2022-01-28 16:12:30|13729.43|13729.43|13734.06|13734.06|13734.06|13734.06|13729.43|13729.43|0
1643386360000|2022-01-28 16:12:40|13732.09|13732.09|13732.79|13732.79|13732.79|13732.79|13732.09|13732.09|0
1643386370000|2022-01-28 16:12:50|13733.19|13733.19|13737.13|13737.13|13737.13|13737.13|13733.19|13733.19|0
1643386380000|2022-01-28 16:13:00|13735.16|13735.16|13735.16|13735.16|13735.16|13735.16|13735.16|13735.16|0
1643386400000|2022-01-28 16:13:20|13734.63|13734.63|13734.63|13734.63|13734.63|13734.63|13734.63|13734.63|0
1643386420000|2022-01-28 16:13:40|13734.09|13734.09|13734.09|13734.09|13734.09|13734.09|13734.09|13734.09|0
1643386430000|2022-01-28 16:13:50|13732.13|13732.13|13732.13|13732.13|13732.13|13732.13|13732.13|13732.13|0
1643386450000|2022-01-28 16:14:10|13730.93|13730.93|13732.13|13732.13|13732.13|13732.13|13730.93|13730.93|0
1643386460000|2022-01-28 16:14:20|13736.06|13736.06|13738.87|13738.87|13738.87|13738.87|13736.06|13736.06|0
1643386470000|2022-01-28 16:14:30|13740.83|13740.83|13740.83|13740.83|13740.83|13740.83|13740.83|13740.83|0
1643386480000|2022-01-28 16:14:40|13738.87|13738.87|13738.17|13738.17|13738.87|13738.87|13738.17|13738.17|0
1643386490000|2022-01-28 16:14:50|13737.48|13737.48|13736.78|13736.78|13737.48|13737.48|13736.78|13736.78|0
1643386500000|2022-01-28 16:15:00|13734.82|13734.82|13734.82|13734.82|13734.82|13734.82|13734.82|13734.82|0
1643386510000|2022-01-28 16:15:10|13732.85|13732.85|13731.78|13731.78|13732.85|13732.85|13731.78|13731.78|0
1643386520000|2022-01-28 16:15:20|13729.81|13729.81|13731.02|13731.02|13731.02|13731.02|13729.81|13729.81|0
1643386530000|2022-01-28 16:15:30|13732.98|13732.98|13732.98|13732.98|13732.98|13732.98|13732.98|13732.98|0
1643386560000|2022-01-28 16:16:00|13732.45|13732.45|13733.68|13733.68|13733.68|13733.68|13732.45|13732.45|0
1643386580000|2022-01-28 16:16:20|13734.37|13734.37|13734.37|13734.37|13734.37|13734.37|13734.37|13734.37|0
1643386600000|2022-01-28 16:16:40|13733.84|13733.84|13738.3|13738.3|13738.3|13738.3|13733.84|13733.84|0
1643386620000|2022-01-28 16:17:00|13742.24|13742.24|13742.24|13742.24|13742.24|13742.24|13742.24|13742.24|0
1643386630000|2022-01-28 16:17:10|13742.93|13742.93|13744.17|13744.17|13744.17|13744.17|13742.93|13742.93|0
1643386640000|2022-01-28 16:17:20|13743.48|13743.48|13743.48|13743.48|13743.48|13743.48|13743.48|13743.48|0
1643386710000|2022-01-28 16:18:30|13745.44|13745.44|13747.12|13747.12|13747.12|13747.12|13745.44|13745.44|0
1643386720000|2022-01-28 16:18:40|13746.42|13746.42|13746.42|13746.42|13746.42|13746.42|13746.42|13746.42|0
1643386750000|2022-01-28 16:19:10|13748.39|13748.39|13746.42|13746.42|13748.39|13748.39|13746.42|13746.42|0
1643386770000|2022-01-28 16:19:30|13748.39|13748.39|13750.36|13750.36|13750.36|13750.36|13748.39|13748.39|0
1643386800000|2022-01-28 16:20:00|13751.56|13751.56|13757.72|13757.72|13757.72|13757.72|13751.56|13751.56|0
1643386810000|2022-01-28 16:20:10|13758.13|13758.13|13758.13|13758.13|13758.13|13758.13|13758.13|13758.13|0
1643386840000|2022-01-28 16:20:40|13757.44|13757.44|13757.44|13757.44|13757.44|13757.44|13757.44|13757.44|0
1643386850000|2022-01-28 16:20:50|13756.18|13756.18|13753.65|13753.65|13756.18|13756.18|13752.95|13752.95|0
1643386860000|2022-01-28 16:21:00|13755.62|13755.62|13755.62|13755.62|13755.62|13755.62|13755.62|13755.62|0
1643386870000|2022-01-28 16:21:10|13757.58|13757.58|13759.55|13759.55|13759.55|13759.55|13757.58|13757.58|0
1643386880000|2022-01-28 16:21:20|13758.71|13758.71|13758.71|13758.71|13758.71|13758.71|13758.71|13758.71|0
1643386890000|2022-01-28 16:21:30|13760.68|13760.68|13760.68|13760.68|13760.68|13760.68|13760.68|13760.68|0
1643386900000|2022-01-28 16:21:40|13762.65|13762.65|13762.65|13762.65|13762.65|13762.65|13762.65|13762.65|0
1643386910000|2022-01-28 16:21:50|13764.61|13764.61|13764.61|13764.61|13764.61|13764.61|13764.61|13764.61|0
1643386920000|2022-01-28 16:22:00|13765.31|13765.31|13766|13766|13766|13766|13765.31|13765.31|0
1643386930000|2022-01-28 16:22:10|13765.42|13765.42|13765.42|13765.42|13765.42|13765.42|13765.42|13765.42|0
1643386940000|2022-01-28 16:22:20|13764.73|13764.73|13764.73|13764.73|13764.73|13764.73|13764.73|13764.73|0
1643386950000|2022-01-28 16:22:30|13760.79|13760.79|13764.73|13764.73|13764.73|13764.73|13760.79|13760.79|0
1643386960000|2022-01-28 16:22:40|13766.12|13766.12|13767.22|13767.22|13767.22|13767.22|13766.12|13766.12|0
1643386970000|2022-01-28 16:22:50|13766.52|13766.52|13768.91|13768.91|13768.91|13768.91|13766.52|13766.52|0
1643386980000|2022-01-28 16:23:00|13770.88|13770.88|13770.88|13770.88|13770.88|13770.88|13770.88|13770.88|0
1643387000000|2022-01-28 16:23:20|13768.91|13768.91|13762.43|13762.43|13770.3|13770.3|13762.43|13762.43|0
1643387010000|2022-01-28 16:23:30|13761.74|13761.74|13761.74|13761.74|13761.74|13761.74|13761.74|13761.74|0
1643387020000|2022-01-28 16:23:40|13763.7|13763.7|13764.24|13764.24|13764.24|13764.24|13763.7|13763.7|0
1643387030000|2022-01-28 16:23:50|13765.31|13765.31|13765.31|13765.31|13765.31|13765.31|13765.31|13765.31|0
1643387040000|2022-01-28 16:24:00|13765.84|13765.84|13766.35|13766.35|13766.35|13766.35|13763.95|13763.95|0
1643387050000|2022-01-28 16:24:10|13766.77|13766.77|13769.43|13769.43|13769.43|13769.43|13766.77|13766.77|0
1643387060000|2022-01-28 16:24:20|13771.39|13771.39|13771.39|13771.39|13771.39|13771.39|13771.39|13771.39|0
1643387080000|2022-01-28 16:24:40|13770.86|13770.86|13770.86|13770.86|13770.86|13770.86|13770.86|13770.86|0
1643387090000|2022-01-28 16:24:50|13771.55|13771.55|13771.55|13771.55|13771.55|13771.55|13771.55|13771.55|0
1643387100000|2022-01-28 16:25:00|13772.09|13772.09|13771.67|13771.67|13772.09|13772.09|13771.67|13771.67|0
1643387110000|2022-01-28 16:25:10|13775.6|13775.6|13775.6|13775.6|13775.6|13775.6|13775.6|13775.6|0
1643387120000|2022-01-28 16:25:20|13777.57|13777.57|13777.57|13777.57|13777.57|13777.57|13777.57|13777.57|0
1643387130000|2022-01-28 16:25:30|13776.5|13776.5|13776.5|13776.5|13776.5|13776.5|13776.5|13776.5|0
1643387140000|2022-01-28 16:25:40|13782.4|13782.4|13788.71|13788.71|13788.71|13788.71|13782.4|13782.4|0
1643387150000|2022-01-28 16:25:50|13786.75|13786.75|13786.75|13786.75|13788.71|13788.71|13786.75|13786.75|0
1643387170000|2022-01-28 16:26:10|13788.13|13788.13|13788.55|13788.55|13788.55|13788.55|13788.13|13788.13|0
1643387180000|2022-01-28 16:26:20|13789.94|13789.94|13791.14|13791.14|13793.88|13793.88|13789.94|13789.94|0
1643387190000|2022-01-28 16:26:30|13791.56|13791.56|13792.25|13792.25|13792.25|13792.25|13791.56|13791.56|0
1643387200000|2022-01-28 16:26:40|13796.19|13796.19|13798.16|13798.16|13798.16|13798.16|13796.19|13796.19|0
1643387210000|2022-01-28 16:26:50|13802.09|13802.09|13800.12|13800.12|13802.09|13802.09|13800.12|13800.12|0
1643387220000|2022-01-28 16:27:00|13798.16|13798.16|13797.26|13797.26|13799.22|13799.22|13797.26|13797.26|0
1643387230000|2022-01-28 16:27:10|13795.18|13795.18|13795.18|13795.18|13795.18|13795.18|13795.18|13795.18|0
1643387240000|2022-01-28 16:27:20|13793.79|13793.79|13793.79|13793.79|13793.79|13793.79|13793.79|13793.79|0
1643387270000|2022-01-28 16:27:50|13795.76|13795.76|13795.76|13795.76|13795.76|13795.76|13791.82|13791.82|0
1643387280000|2022-01-28 16:28:00|13796.17|13796.17|13796.17|13796.17|13796.17|13796.17|13796.17|13796.17|0
1643387290000|2022-01-28 16:28:10|13795.64|13795.64|13795.64|13795.64|13795.64|13795.64|13795.64|13795.64|0
1643387310000|2022-01-28 16:28:30|13797.61|13797.61|13804.64|13804.64|13804.64|13804.64|13796.77|13796.77|0
1643387320000|2022-01-28 16:28:40|13806.72|13806.72|13808.69|13808.69|13808.69|13808.69|13806.72|13806.72|0
1643387330000|2022-01-28 16:28:50|13809.51|13809.51|13809.92|13809.92|13809.92|13809.92|13809.51|13809.51|0
1643387340000|2022-01-28 16:29:00|13810.34|13810.34|13808.96|13808.96|13810.34|13810.34|13808.96|13808.96|0
1643387350000|2022-01-28 16:29:10|13810.16|13810.16|13805.81|13805.81|13811.36|13811.36|13805.81|13805.81|0
1643387360000|2022-01-28 16:29:20|13803.85|13803.85|13803.15|13803.15|13803.85|13803.85|13803.15|13803.15|0
1643387370000|2022-01-28 16:29:30|13803.97|13803.97|13794.7|13794.7|13803.97|13803.97|13790.91|13790.91|0
1643387380000|2022-01-28 16:29:40|13795.12|13795.12|13783.31|13783.31|13795.12|13795.12|13783.31|13783.31|0
1643387390000|2022-01-28 16:29:50|13791.18|13791.18|13795|13795|13797.08|13797.08|13791.18|13791.18|0
1643616900000|2022-01-31 08:15:00|13926.5|13926.5|13925.12|13925.12|13926.5|13926.5|13925.12|13925.12|0
1643616910000|2022-01-31 08:15:10|13925.65|13925.65|13925.65|13925.65|13925.65|13925.65|13925.65|13925.65|0
1643616950000|2022-01-31 08:15:50|13926.85|13926.85|13943.61|13943.61|13943.61|13943.61|13926.85|13926.85|0
1643616960000|2022-01-31 08:16:00|13947.55|13947.55|13937.71|13937.71|13947.55|13947.55|13937.71|13937.71|0
1643616970000|2022-01-31 08:16:10|13933.77|13933.77|13933.24|13933.24|13933.77|13933.77|13933.24|13933.24|0
1643616990000|2022-01-31 08:16:30|13931.27|13931.27|13931.27|13931.27|13931.27|13931.27|13931.27|13931.27|0
1643617010000|2022-01-31 08:16:50|13929.14|13929.14|13929.14|13929.14|13929.14|13929.14|13929.14|13929.14|0
1643617020000|2022-01-31 08:17:00|13930.74|13930.74|13930.2|13930.2|13930.74|13930.74|13930.2|13930.2|0
1643617030000|2022-01-31 08:17:10|13929.14|13929.14|13929.14|13929.14|13929.14|13929.14|13929.14|13929.14|0
1643617040000|2022-01-31 08:17:20|13925.67|13925.67|13924.6|13924.6|13925.67|13925.67|13924.6|13924.6|0
1643617050000|2022-01-31 08:17:30|13920.66|13920.66|13920.66|13920.66|13920.66|13920.66|13920.66|13920.66|0
1643617060000|2022-01-31 08:17:40|13920.13|13920.13|13916.2|13916.2|13920.13|13920.13|13916.2|13916.2|0
1643617100000|2022-01-31 08:18:20|13908.33|13908.33|13908.33|13908.33|13908.33|13908.33|13908.33|13908.33|0
1643617170000|2022-01-31 08:19:30|13907.13|13907.13|13907.13|13907.13|13907.13|13907.13|13907.13|13907.13|0
1643617180000|2022-01-31 08:19:40|13905.93|13905.93|13905.93|13905.93|13905.93|13905.93|13905.93|13905.93|0
1643617210000|2022-01-31 08:20:10|13903.96|13903.96|13889.96|13889.96|13903.96|13903.96|13889.96|13889.96|0
1643617220000|2022-01-31 08:20:20|13887.82|13887.82|13887.82|13887.82|13887.82|13887.82|13887.82|13887.82|0
1643617240000|2022-01-31 08:20:40|13891.76|13891.76|13891.76|13891.76|13891.76|13891.76|13891.76|13891.76|0
1643617250000|2022-01-31 08:20:50|13890.37|13890.37|13890.37|13890.37|13890.37|13890.37|13890.37|13890.37|0
1643617260000|2022-01-31 08:21:00|13889.53|13889.53|13889.53|13889.53|13889.53|13889.53|13889.53|13889.53|0
1643617270000|2022-01-31 08:21:10|13895.43|13895.43|13901.34|13901.34|13901.34|13901.34|13895.43|13895.43|0
1643617280000|2022-01-31 08:21:20|13905.5|13905.5|13902.72|13902.72|13905.5|13905.5|13902.72|13902.72|0
1643617290000|2022-01-31 08:21:30|13910.59|13910.59|13910.59|13910.59|13910.59|13910.59|13910.59|13910.59|0
1643617310000|2022-01-31 08:21:50|13924.36|13924.36|13924.36|13924.36|13924.36|13924.36|13924.36|13924.36|0
1643617320000|2022-01-31 08:22:00|13923.94|13923.94|13923.94|13923.94|13923.94|13923.94|13923.94|13923.94|0
1643617360000|2022-01-31 08:22:40|13925.2|13925.2|13925.2|13925.2|13925.2|13925.2|13925.2|13925.2|0
1643617380000|2022-01-31 08:23:00|13915.37|13915.37|13915.37|13915.37|13915.37|13915.37|13915.37|13915.37|0
1643617390000|2022-01-31 08:23:10|13917.45|13917.45|13917.45|13917.45|13917.45|13917.45|13917.45|13917.45|0
1643617400000|2022-01-31 08:23:20|13923.35|13923.35|13923.35|13923.35|13923.35|13923.35|13923.35|13923.35|0
1643617410000|2022-01-31 08:23:30|13925.32|13925.32|13925.32|13925.32|13925.32|13925.32|13925.32|13925.32|0
1643617430000|2022-01-31 08:23:50|13927.99|13927.99|13931.92|13931.92|13931.92|13931.92|13927.99|13927.99|0
1643617500000|2022-01-31 08:25:00|13929.78|13929.78|13929.78|13929.78|13929.78|13929.78|13929.78|13929.78|0
1643617540000|2022-01-31 08:25:40|13914.05|13914.05|13919.95|13919.95|13919.95|13919.95|13914.05|13914.05|0
1643617620000|2022-01-31 08:27:00|13919.25|13919.25|13919.25|13919.25|13919.25|13919.25|13919.25|13919.25|0
1643617660000|2022-01-31 08:27:40|13919.95|13919.95|13919.95|13919.95|13919.95|13919.95|13919.95|13919.95|0
1643617670000|2022-01-31 08:27:50|13929.78|13929.78|13931.75|13931.75|13931.75|13931.75|13929.78|13929.78|0
1643617690000|2022-01-31 08:28:10|13917.98|13917.98|13917.98|13917.98|13917.98|13917.98|13917.98|13917.98|0
1643617710000|2022-01-31 08:28:30|13916.38|13916.38|13916.38|13916.38|13916.38|13916.38|13916.38|13916.38|0
1643617730000|2022-01-31 08:28:50|13915.96|13915.96|13910.06|13910.06|13915.96|13915.96|13910.06|13910.06|0
1643617740000|2022-01-31 08:29:00|13915.96|13915.96|13915.96|13915.96|13915.96|13915.96|13915.96|13915.96|0
1643617790000|2022-01-31 08:29:50|13919.56|13919.56|13920.09|13920.09|13920.09|13920.09|13919.56|13919.56|0
1643617800000|2022-01-31 08:30:00|13917.69|13917.69|13917.69|13917.69|13917.69|13917.69|13917.69|13917.69|0
1643617880000|2022-01-31 08:31:20|13905.89|13905.89|13903.92|13903.92|13905.89|13905.89|13903.92|13903.92|0
1643617890000|2022-01-31 08:31:30|13899.07|13899.07|13899.07|13899.07|13899.07|13899.07|13897.1|13897.1|0
1643617900000|2022-01-31 08:31:40|13897.1|13897.1|13897.1|13897.1|13897.1|13897.1|13897.1|13897.1|0
1643617920000|2022-01-31 08:32:00|13903|13903|13903|13903|13903|13903|13903|13903|0
1643617960000|2022-01-31 08:32:40|13900.91|13900.91|13900.91|13900.91|13900.91|13900.91|13900.91|13900.91|0
1643618000000|2022-01-31 08:33:20|13899.71|13899.71|13899.71|13899.71|13899.71|13899.71|13899.71|13899.71|0
1643618010000|2022-01-31 08:33:30|13901.8|13901.8|13901.8|13901.8|13901.8|13901.8|13901.8|13901.8|0
1643618020000|2022-01-31 08:33:40|13905.74|13905.74|13905.74|13905.74|13905.74|13905.74|13905.74|13905.74|0
1643618040000|2022-01-31 08:34:00|13906.94|13906.94|13906.94|13906.94|13906.94|13906.94|13906.94|13906.94|0
1643618060000|2022-01-31 08:34:20|13910.87|13910.87|13910.87|13910.87|13910.87|13910.87|13910.87|13910.87|0
1643618090000|2022-01-31 08:34:50|13911.29|13911.29|13911.29|13911.29|13911.29|13911.29|13911.29|13911.29|0
1643618110000|2022-01-31 08:35:10|13919.16|13919.16|13919.16|13919.16|13919.16|13919.16|13919.16|13919.16|0
1643618130000|2022-01-31 08:35:30|13920.76|13920.76|13920.76|13920.76|13920.76|13920.76|13920.76|13920.76|0
1643618230000|2022-01-31 08:37:10|13922.84|13922.84|13923.54|13923.54|13923.54|13923.54|13922.84|13922.84|0
1643618240000|2022-01-31 08:37:20|13922.84|13922.84|13922.15|13922.15|13922.84|13922.84|13922.15|13922.15|0
1643618250000|2022-01-31 08:37:30|13916.25|13916.25|13916.25|13916.25|13916.25|13916.25|13916.25|13916.25|0
1643618260000|2022-01-31 08:37:40|13914.17|13914.17|13914.17|13914.17|13914.17|13914.17|13914.17|13914.17|0
1643618280000|2022-01-31 08:38:00|13920.07|13920.07|13920.07|13920.07|13920.07|13920.07|13920.07|13920.07|0
1643618290000|2022-01-31 08:38:10|13921.67|13921.67|13924.13|13924.13|13924.13|13924.13|13921.67|13921.67|0
1643618370000|2022-01-31 08:39:30|13922.74|13922.74|13922.2|13922.2|13922.74|13922.74|13922.2|13922.2|0
1643618440000|2022-01-31 08:40:40|13921.51|13921.51|13921.51|13921.51|13921.51|13921.51|13921.51|13921.51|0
1643618520000|2022-01-31 08:42:00|13919.54|13919.54|13919.54|13919.54|13919.54|13919.54|13919.54|13919.54|0
1643618540000|2022-01-31 08:42:20|13916.07|13916.07|13916.07|13916.07|13916.07|13916.07|13916.07|13916.07|0
1643618550000|2022-01-31 08:42:30|13920.24|13920.24|13920.93|13920.93|13920.93|13920.93|13920.24|13920.24|0
1643618630000|2022-01-31 08:43:50|13922.32|13922.32|13922.32|13922.32|13922.32|13922.32|13922.32|13922.32|0
1643618640000|2022-01-31 08:44:00|13923.52|13923.52|13929.42|13929.42|13929.42|13929.42|13923.52|13923.52|0
1643618650000|2022-01-31 08:44:10|13931.39|13931.39|13934.75|13934.75|13934.75|13934.75|13931.39|13931.39|0
1643618660000|2022-01-31 08:44:20|13935.98|13935.98|13935.57|13935.57|13935.98|13935.98|13935.57|13935.57|0
1643618670000|2022-01-31 08:44:30|13943.44|13943.44|13943.44|13943.44|13943.44|13943.44|13943.44|13943.44|0
1643618680000|2022-01-31 08:44:40|13941.47|13941.47|13941.47|13941.47|13941.47|13941.47|13941.47|13941.47|0
1643618690000|2022-01-31 08:44:50|13945.63|13945.63|13951.54|13951.54|13951.54|13951.54|13945.63|13945.63|0
1643618730000|2022-01-31 08:45:30|13954.31|13954.31|13955.38|13955.38|13955.38|13955.38|13954.31|13954.31|0
1643618760000|2022-01-31 08:46:00|13954.84|13954.84|13953.46|13953.46|13954.84|13954.84|13953.46|13953.46|0
1643618800000|2022-01-31 08:46:40|13952.39|13952.39|13952.39|13952.39|13952.39|13952.39|13952.39|13952.39|0
1643618840000|2022-01-31 08:47:20|13954.36|13954.36|13954.36|13954.36|13954.36|13954.36|13954.36|13954.36|0
1643618900000|2022-01-31 08:48:20|13953.29|13953.29|13953.29|13953.29|13953.29|13953.29|13953.29|13953.29|0
1643618910000|2022-01-31 08:48:30|13957.22|13957.22|13957.22|13957.22|13957.22|13957.22|13957.22|13957.22|0
1643619000000|2022-01-31 08:50:00|13960|13960|13960|13960|13960|13960|13960|13960|0
1643619010000|2022-01-31 08:50:10|13962.13|13962.13|13973.94|13973.94|13973.94|13973.94|13962.13|13962.13|0
1643619020000|2022-01-31 08:50:20|13973.4|13973.4|13973.4|13973.4|13973.4|13973.4|13973.4|13973.4|0
1643619060000|2022-01-31 08:51:00|13972.87|13972.87|13970.9|13970.9|13972.87|13972.87|13970.9|13970.9|0
1643619080000|2022-01-31 08:51:20|13966.97|13966.97|13966.97|13966.97|13966.97|13966.97|13966.97|13966.97|0
1643619090000|2022-01-31 08:51:30|13965|13965|13965|13965|13965|13965|13965|13965|0
1643619100000|2022-01-31 08:51:40|13963.03|13963.03|13957.13|13957.13|13963.03|13963.03|13957.13|13957.13|0
1643619180000|2022-01-31 08:53:00|13961.07|13961.07|13961.07|13961.07|13961.07|13961.07|13961.07|13961.07|0
1643619190000|2022-01-31 08:53:10|13960.66|13960.66|13960.66|13960.66|13960.66|13960.66|13960.66|13960.66|0
1643619320000|2022-01-31 08:55:20|13960.25|13960.25|13960.25|13960.25|13960.25|13960.25|13960.25|13960.25|0
1643619340000|2022-01-31 08:55:40|13963.02|13963.02|13966.96|13966.96|13966.96|13966.96|13963.02|13963.02|0
1643619360000|2022-01-31 08:56:00|13968.02|13968.02|13970.8|13970.8|13970.8|13970.8|13968.02|13968.02|0
1643619400000|2022-01-31 08:56:40|13982.6|13982.6|13984.57|13984.57|13984.57|13984.57|13982.6|13982.6|0
1643619410000|2022-01-31 08:56:50|13986.54|13986.54|13986.54|13986.54|13986.54|13986.54|13986.54|13986.54|0
1643619420000|2022-01-31 08:57:00|13978.67|13978.67|13974.73|13974.73|13978.67|13978.67|13974.73|13974.73|0
1643619430000|2022-01-31 08:57:10|13972.77|13972.77|13971.51|13971.51|13972.77|13972.77|13971.51|13971.51|0
1643619490000|2022-01-31 08:58:10|13972.77|13972.77|13972.77|13972.77|13972.77|13972.77|13972.77|13972.77|0
1643619500000|2022-01-31 08:58:20|13976.7|13976.7|13976.7|13976.7|13976.7|13976.7|13976.7|13976.7|0
1643619510000|2022-01-31 08:58:30|13977.39|13977.39|13977.39|13977.39|13977.39|13977.39|13977.39|13977.39|0
1643619530000|2022-01-31 08:58:50|13979.36|13979.36|13979.78|13979.78|13979.78|13979.78|13979.36|13979.36|0
1643619540000|2022-01-31 08:59:00|13981.75|13981.75|13981.75|13981.75|13981.75|13981.75|13981.75|13981.75|0
1643619560000|2022-01-31 08:59:20|13982.44|13982.44|13983.83|13983.83|13983.83|13983.83|13982.44|13982.44|0
1643619580000|2022-01-31 08:59:40|13987.76|13987.76|13987.76|13987.76|13987.76|13987.76|13987.76|13987.76|0
1643619590000|2022-01-31 08:59:50|13983.83|13983.83|13983.83|13983.83|13983.83|13983.83|13983.83|13983.83|0
1643619610000|2022-01-31 09:00:10|13979.89|13979.89|13966.12|13966.12|13981.86|13981.86|13966.12|13966.12|0
1643619670000|2022-01-31 09:01:10|13964.92|13964.92|13964.92|13964.92|13964.92|13964.92|13964.92|13964.92|0
1643619680000|2022-01-31 09:01:20|13966.89|13966.89|13968.28|13968.28|13968.28|13968.28|13966.89|13966.89|0
1643619690000|2022-01-31 09:01:30|13970.25|13970.25|13970.25|13970.25|13970.25|13970.25|13970.25|13970.25|0
1643619700000|2022-01-31 09:01:40|13972.21|13972.21|13972.21|13972.21|13972.21|13972.21|13972.21|13972.21|0
1643619710000|2022-01-31 09:01:50|13972.91|13972.91|13972.91|13972.91|13972.91|13972.91|13972.91|13972.91|0
1643619720000|2022-01-31 09:02:00|13970.83|13970.83|13970.83|13970.83|13970.83|13970.83|13970.83|13970.83|0
1643619730000|2022-01-31 09:02:10|13967.09|13967.09|13967.09|13967.09|13967.09|13967.09|13967.09|13967.09|0
1643619740000|2022-01-31 09:02:20|13969.17|13969.17|13971.13|13971.13|13971.13|13971.13|13969.17|13969.17|0
1643619760000|2022-01-31 09:02:40|13973.1|13973.1|13973.1|13973.1|13973.1|13973.1|13973.1|13973.1|0
1643619770000|2022-01-31 09:02:50|13977.04|13977.04|13977.04|13977.04|13977.04|13977.04|13977.04|13977.04|0
1643619780000|2022-01-31 09:03:00|13977.44|13977.44|13977.44|13977.44|13977.44|13977.44|13977.44|13977.44|0
1643619810000|2022-01-31 09:03:30|13975.84|13975.84|13975.84|13975.84|13975.84|13975.84|13975.84|13975.84|0
1643619820000|2022-01-31 09:03:40|13969.94|13969.94|13967.54|13967.54|13969.94|13969.94|13967.54|13967.54|0
1643619840000|2022-01-31 09:04:00|13967.12|13967.12|13967.12|13967.12|13967.12|13967.12|13967.12|13967.12|0
1643619920000|2022-01-31 09:05:20|13964.35|13964.35|13960.41|13960.41|13964.35|13964.35|13960.41|13960.41|0
1643619930000|2022-01-31 09:05:30|13959.02|13959.02|13954.27|13954.27|13959.02|13959.02|13954.27|13954.27|0
1643619950000|2022-01-31 09:05:50|13953.07|13953.07|13953.07|13953.07|13953.07|13953.07|13953.07|13953.07|0
1643619980000|2022-01-31 09:06:20|13951.81|13951.81|13951.81|13951.81|13951.81|13951.81|13951.81|13951.81|0
1643620010000|2022-01-31 09:06:50|13953.78|13953.78|13953.78|13953.78|13953.78|13953.78|13953.78|13953.78|0
1643620020000|2022-01-31 09:07:00|13951.81|13951.81|13951.81|13951.81|13951.81|13951.81|13951.81|13951.81|0
1643620070000|2022-01-31 09:07:50|13953.01|13953.01|13953.01|13953.01|13953.01|13953.01|13953.01|13953.01|0
1643620090000|2022-01-31 09:08:10|13950.24|13950.24|13950.24|13950.24|13950.24|13950.24|13950.24|13950.24|0
1643620110000|2022-01-31 09:08:30|13948.27|13948.27|13948.27|13948.27|13948.27|13948.27|13948.27|13948.27|0
1643620130000|2022-01-31 09:08:50|13952.21|13952.21|13956.95|13956.95|13956.95|13956.95|13952.21|13952.21|0
1643620190000|2022-01-31 09:09:50|13953.01|13953.01|13953.01|13953.01|13953.01|13953.01|13953.01|13953.01|0
1643620240000|2022-01-31 09:10:40|13945.14|13945.14|13945.14|13945.14|13945.14|13945.14|13945.14|13945.14|0
1643620250000|2022-01-31 09:10:50|13943.18|13943.18|13943.18|13943.18|13943.18|13943.18|13943.18|13943.18|0
1643620280000|2022-01-31 09:11:20|13945.14|13945.14|13940.78|13940.78|13945.14|13945.14|13940.78|13940.78|0
1643620320000|2022-01-31 09:12:00|13936.84|13936.84|13936.84|13936.84|13936.84|13936.84|13936.84|13936.84|0
1643620500000|2022-01-31 09:15:00|13940.78|13940.78|13946.68|13946.68|13946.68|13946.68|13940.78|13940.78|0
1643620600000|2022-01-31 09:16:40|13960.45|13960.45|13960.45|13960.45|13960.45|13960.45|13960.45|13960.45|0
1643620630000|2022-01-31 09:17:10|13966.35|13966.35|13962.42|13962.42|13966.35|13966.35|13962.42|13962.42|0
1643620640000|2022-01-31 09:17:20|13966.35|13966.35|13964.38|13964.38|13966.35|13966.35|13964.38|13964.38|0
1643620670000|2022-01-31 09:17:50|13965.08|13965.08|13965.08|13965.08|13965.08|13965.08|13965.08|13965.08|0
1643620680000|2022-01-31 09:18:00|13967.04|13967.04|13967.04|13967.04|13967.04|13967.04|13967.04|13967.04|0
1643620690000|2022-01-31 09:18:10|13965.08|13965.08|13965.66|13965.66|13967.04|13967.04|13965.08|13965.08|0
1643620730000|2022-01-31 09:18:50|13961.72|13961.72|13961.72|13961.72|13961.72|13961.72|13961.72|13961.72|0
1643620740000|2022-01-31 09:19:00|13955.82|13955.82|13951.89|13951.89|13955.82|13955.82|13951.89|13951.89|0
1643620750000|2022-01-31 09:19:10|13950.5|13950.5|13951.19|13951.19|13951.19|13951.19|13950.5|13950.5|0
1643620790000|2022-01-31 09:19:50|13959.06|13959.06|13959.06|13959.06|13959.06|13959.06|13959.06|13959.06|0
1643620810000|2022-01-31 09:20:10|13961.03|13961.03|13966.93|13966.93|13966.93|13966.93|13961.03|13961.03|0
1643620820000|2022-01-31 09:20:20|13961.03|13961.03|13961.03|13961.03|13961.03|13961.03|13961.03|13961.03|0
1643620840000|2022-01-31 09:20:40|13957.09|13957.09|13957.09|13957.09|13957.09|13957.09|13957.09|13957.09|0
1643620900000|2022-01-31 09:21:40|13955.01|13955.01|13953.05|13953.05|13955.01|13955.01|13953.05|13953.05|0
1643620960000|2022-01-31 09:22:40|13951.85|13951.85|13948.24|13948.24|13951.85|13951.85|13948.24|13948.24|0
1643620990000|2022-01-31 09:23:10|13946.28|13946.28|13945.46|13945.46|13946.28|13946.28|13945.46|13945.46|0
1643621010000|2022-01-31 09:23:30|13939.56|13939.56|13939.56|13939.56|13939.56|13939.56|13939.56|13939.56|0
1643621020000|2022-01-31 09:23:40|13937.95|13937.95|13931.94|13931.94|13937.95|13937.95|13931.94|13931.94|0
1643621040000|2022-01-31 09:24:00|13933.91|13933.91|13933.91|13933.91|13933.91|13933.91|13933.91|13933.91|0
1643621090000|2022-01-31 09:24:50|13932.52|13932.52|13932.52|13932.52|13932.52|13932.52|13932.52|13932.52|0
1643621100000|2022-01-31 09:25:00|13938.42|13938.42|13936.45|13936.45|13938.42|13938.42|13936.45|13936.45|0
1643621150000|2022-01-31 09:25:50|13934.49|13934.49|13934.49|13934.49|13934.49|13934.49|13934.49|13934.49|0
1643621180000|2022-01-31 09:26:20|13932.52|13932.52|13934.19|13934.19|13934.19|13934.19|13932.52|13932.52|0
1643621200000|2022-01-31 09:26:40|13928.29|13928.29|13927.6|13927.6|13928.29|13928.29|13927.6|13927.6|0
1643621220000|2022-01-31 09:27:00|13925.63|13925.63|13925.63|13925.63|13925.63|13925.63|13925.63|13925.63|0
1643621240000|2022-01-31 09:27:20|13923.66|13923.66|13921.7|13921.7|13923.66|13923.66|13921.7|13921.7|0
1643621280000|2022-01-31 09:28:00|13917.76|13917.76|13917.76|13917.76|13917.76|13917.76|13917.76|13917.76|0
1643621300000|2022-01-31 09:28:20|13915.79|13915.79|13911.97|13911.97|13915.79|13915.79|13909.89|13909.89|0
1643621320000|2022-01-31 09:28:40|13910.01|13910.01|13910.01|13910.01|13910.01|13910.01|13910.01|13910.01|0
1643621340000|2022-01-31 09:29:00|13915.91|13915.91|13919.84|13919.84|13919.84|13919.84|13915.91|13915.91|0
1643621360000|2022-01-31 09:29:20|13915.91|13915.91|13919.84|13919.84|13919.84|13919.84|13915.91|13915.91|0
1643621370000|2022-01-31 09:29:30|13921.81|13921.81|13921.81|13921.81|13921.81|13921.81|13921.81|13921.81|0
1643621390000|2022-01-31 09:29:50|13919.41|13919.41|13919.41|13919.41|13919.41|13919.41|13919.41|13919.41|0
1643621440000|2022-01-31 09:30:40|13915.47|13915.47|13915.47|13915.47|13915.47|13915.47|13915.47|13915.47|0
1643621450000|2022-01-31 09:30:50|13911.31|13911.31|13909.92|13909.92|13911.31|13911.31|13909.92|13909.92|0
1643621460000|2022-01-31 09:31:00|13910.62|13910.62|13907.26|13907.26|13910.62|13910.62|13907.26|13907.26|0
1643621470000|2022-01-31 09:31:10|13906.57|13906.57|13906.15|13906.15|13906.57|13906.57|13906.15|13906.15|0
1643621530000|2022-01-31 09:32:10|13910.09|13910.09|13906.62|13906.62|13910.09|13910.09|13906.62|13906.62|0
1643621570000|2022-01-31 09:32:50|13904.65|13904.65|13903.96|13903.96|13905.85|13905.85|13903.96|13903.96|0
1643621580000|2022-01-31 09:33:00|13901.82|13901.82|13901.82|13901.82|13901.82|13901.82|13901.82|13901.82|0
1643621590000|2022-01-31 09:33:10|13900.59|13900.59|13890.76|13890.76|13900.59|13900.59|13890.76|13890.76|0
1643621610000|2022-01-31 09:33:30|13892.72|13892.72|13890.76|13890.76|13892.72|13892.72|13890.76|13890.76|0
1643621650000|2022-01-31 09:34:10|13892.72|13892.72|13900.59|13900.59|13900.59|13900.59|13892.72|13892.72|0
1643621680000|2022-01-31 09:34:40|13901|13901|13901|13901|13901|13901|13901|13901|0
1643621710000|2022-01-31 09:35:10|13902.39|13902.39|13902.39|13902.39|13902.39|13902.39|13902.39|13902.39|0
1643621730000|2022-01-31 09:35:30|13904.36|13904.36|13904.36|13904.36|13904.36|13904.36|13904.36|13904.36|0
1643621800000|2022-01-31 09:36:40|13905.05|13905.05|13905.05|13905.05|13905.05|13905.05|13905.05|13905.05|0
1643621820000|2022-01-31 09:37:00|13907.02|13907.02|13908.98|13908.98|13908.98|13908.98|13907.02|13907.02|0
1643621830000|2022-01-31 09:37:10|13914.89|13914.89|13914.89|13914.89|13914.89|13914.89|13914.89|13914.89|0
1643621840000|2022-01-31 09:37:20|13918.05|13918.05|13921.34|13921.34|13921.34|13921.34|13918.05|13918.05|0
1643621850000|2022-01-31 09:37:30|13923.3|13923.3|13923.3|13923.3|13923.3|13923.3|13923.3|13923.3|0
1643621880000|2022-01-31 09:38:00|13921.92|13921.92|13923.88|13923.88|13923.88|13923.88|13921.92|13921.92|0
1643621900000|2022-01-31 09:38:20|13916.01|13916.01|13916.01|13916.01|13916.01|13916.01|13916.01|13916.01|0
1643621910000|2022-01-31 09:38:30|13912.08|13912.08|13912.08|13912.08|13912.08|13912.08|13912.08|13912.08|0
1643621920000|2022-01-31 09:38:40|13910|13910|13910|13910|13910|13910|13910|13910|0
1643621930000|2022-01-31 09:38:50|13909.3|13909.3|13909.3|13909.3|13909.3|13909.3|13909.3|13909.3|0
1643621960000|2022-01-31 09:39:20|13911.27|13911.27|13917.17|13917.17|13921.11|13921.11|13911.27|13911.27|0
1643621990000|2022-01-31 09:39:50|13921.11|13921.11|13921.11|13921.11|13921.11|13921.11|13921.11|13921.11|0
1643622000000|2022-01-31 09:40:00|13923.08|13923.08|13923.08|13923.08|13923.08|13923.08|13923.08|13923.08|0
1643622020000|2022-01-31 09:40:20|13921.11|13921.11|13921.11|13921.11|13921.11|13921.11|13921.11|13921.11|0
1643622040000|2022-01-31 09:40:40|13917.17|13917.17|13917.17|13917.17|13917.17|13917.17|13917.17|13917.17|0
1643622060000|2022-01-31 09:41:00|13921.11|13921.11|13921.11|13921.11|13921.11|13921.11|13921.11|13921.11|0
1643622070000|2022-01-31 09:41:10|13925.04|13925.04|13925.04|13925.04|13925.04|13925.04|13925.04|13925.04|0
1643622080000|2022-01-31 09:41:20|13923.08|13923.08|13923.08|13923.08|13923.08|13923.08|13923.08|13923.08|0
1643622090000|2022-01-31 09:41:30|13927.01|13927.01|13921.11|13921.11|13927.01|13927.01|13921.11|13921.11|0
1643622120000|2022-01-31 09:42:00|13917.17|13917.17|13913.24|13913.24|13917.17|13917.17|13913.24|13913.24|0
1643622170000|2022-01-31 09:42:50|13919.14|13919.14|13919.14|13919.14|13919.14|13919.14|13919.14|13919.14|0
1643622220000|2022-01-31 09:43:40|13915.21|13915.21|13915.21|13915.21|13915.21|13915.21|13915.21|13915.21|0
1643622240000|2022-01-31 09:44:00|13919.14|13919.14|13930.94|13930.94|13930.94|13930.94|13919.14|13919.14|0
1643622250000|2022-01-31 09:44:10|13927.01|13927.01|13921.57|13921.57|13927.01|13927.01|13919.61|13919.61|0
1643622260000|2022-01-31 09:44:20|13919.61|13919.61|13919.61|13919.61|13919.61|13919.61|13919.61|13919.61|0
1643622270000|2022-01-31 09:44:30|13918.22|13918.22|13916.25|13916.25|13918.22|13918.22|13916.25|13916.25|0
1643622310000|2022-01-31 09:45:10|13915|13915|13915|13915|13915|13915|13915|13915|0
1643622320000|2022-01-31 09:45:20|13915.41|13915.41|13915.41|13915.41|13915.41|13915.41|13915.41|13915.41|0
1643622430000|2022-01-31 09:47:10|13916.11|13916.11|13916.8|13916.8|13916.8|13916.8|13916.11|13916.11|0
1643622500000|2022-01-31 09:48:20|13914.83|13914.83|13914.83|13914.83|13914.83|13914.83|13914.83|13914.83|0
1643622520000|2022-01-31 09:48:40|13912.87|13912.87|13910.9|13910.9|13912.87|13912.87|13910.9|13910.9|0
1643622550000|2022-01-31 09:49:10|13910.21|13910.21|13908.82|13908.82|13910.21|13910.21|13908.82|13908.82|0
1643622600000|2022-01-31 09:50:00|13904.88|13904.88|13904.88|13904.88|13904.88|13904.88|13902.92|13902.92|0
1643622630000|2022-01-31 09:50:30|13908.82|13908.82|13908.82|13908.82|13908.82|13908.82|13908.82|13908.82|0
1643622710000|2022-01-31 09:51:50|13910.79|13910.79|13910.79|13910.79|13910.79|13910.79|13910.79|13910.79|0
1643622720000|2022-01-31 09:52:00|13910.09|13910.09|13910.09|13910.09|13910.09|13910.09|13910.09|13910.09|0
1643622740000|2022-01-31 09:52:20|13908.71|13908.71|13908.17|13908.17|13908.71|13908.71|13908.17|13908.17|0
1643622760000|2022-01-31 09:52:40|13904.7|13904.7|13904.7|13904.7|13904.7|13904.7|13904.7|13904.7|0
1643622840000|2022-01-31 09:54:00|13903.5|13903.5|13899.57|13899.57|13903.5|13903.5|13899.57|13899.57|0
1643622880000|2022-01-31 09:54:40|13893.67|13893.67|13894.5|13894.5|13894.5|13894.5|13893.67|13893.67|0
1643622900000|2022-01-31 09:55:00|13891.73|13891.73|13891.73|13891.73|13891.73|13891.73|13891.73|13891.73|0
1643622910000|2022-01-31 09:55:10|13891.04|13891.04|13879.23|13879.23|13891.04|13891.04|13879.23|13879.23|0
1643622930000|2022-01-31 09:55:30|13878.03|13878.03|13878.03|13878.03|13878.03|13878.03|13878.03|13878.03|0
1643622960000|2022-01-31 09:56:00|13874.1|13874.1|13877.45|13877.45|13877.45|13877.45|13874.1|13874.1|0
1643622970000|2022-01-31 09:56:10|13875.37|13875.37|13875.37|13875.37|13875.37|13875.37|13875.37|13875.37|0
1643623000000|2022-01-31 09:56:40|13876.57|13876.57|13877.77|13877.77|13877.77|13877.77|13876.57|13876.57|0
1643623020000|2022-01-31 09:57:00|13873.84|13873.84|13871.87|13871.87|13873.84|13873.84|13871.87|13871.87|0
1643623030000|2022-01-31 09:57:10|13871.18|13871.18|13871.18|13871.18|13871.18|13871.18|13871.18|13871.18|0
1643623050000|2022-01-31 09:57:30|13877.08|13877.08|13877.08|13877.08|13877.08|13877.08|13877.08|13877.08|0
1643623070000|2022-01-31 09:57:50|13875.69|13875.69|13875.69|13875.69|13875.69|13875.69|13875.69|13875.69|0
1643623090000|2022-01-31 09:58:10|13881.59|13881.59|13881.59|13881.59|13881.59|13881.59|13881.59|13881.59|0
1643623120000|2022-01-31 09:58:40|13880.9|13880.9|13879.51|13879.51|13880.9|13880.9|13879.51|13879.51|0
1643623130000|2022-01-31 09:58:50|13876.74|13876.74|13876.74|13876.74|13876.74|13876.74|13876.74|13876.74|0
1643623160000|2022-01-31 09:59:20|13878.82|13878.82|13878.82|13878.82|13878.82|13878.82|13878.82|13878.82|0
1643623190000|2022-01-31 09:59:50|13879.64|13879.64|13879.64|13879.64|13879.64|13879.64|13879.64|13879.64|0
1643623200000|2022-01-31 10:00:00|13883.57|13883.57|13882.5|13882.5|13883.57|13883.57|13882.5|13882.5|0
1643623220000|2022-01-31 10:00:20|13884.47|13884.47|13884.47|13884.47|13884.47|13884.47|13884.47|13884.47|0
1643623230000|2022-01-31 10:00:30|13883.08|13883.08|13883.08|13883.08|13883.08|13883.08|13883.08|13883.08|0
1643623260000|2022-01-31 10:01:00|13882.39|13882.39|13882.39|13882.39|13882.39|13882.39|13882.39|13882.39|0
1643623270000|2022-01-31 10:01:10|13882.8|13882.8|13882.8|13882.8|13882.8|13882.8|13882.8|13882.8|0
1643623280000|2022-01-31 10:01:20|13882.39|13882.39|13882.39|13882.39|13882.39|13882.39|13882.39|13882.39|0
1643623290000|2022-01-31 10:01:30|13881.69|13881.69|13881.69|13881.69|13881.69|13881.69|13881.69|13881.69|0
1643623320000|2022-01-31 10:02:00|13883.78|13883.78|13883.78|13883.78|13883.78|13883.78|13883.78|13883.78|0
1643623340000|2022-01-31 10:02:20|13881.81|13881.81|13877.87|13877.87|13881.81|13881.81|13877.87|13877.87|0
1643623410000|2022-01-31 10:03:30|13878.57|13878.57|13877.18|13877.18|13878.57|13878.57|13877.18|13877.18|0
1643623460000|2022-01-31 10:04:20|13877.71|13877.71|13883.62|13883.62|13883.62|13883.62|13877.71|13877.71|0
1643623580000|2022-01-31 10:06:20|13881.65|13881.65|13881.65|13881.65|13881.65|13881.65|13881.65|13881.65|0
1643623610000|2022-01-31 10:06:50|13880.81|13880.81|13881.23|13881.23|13881.23|13881.23|13880.81|13880.81|0
1643623640000|2022-01-31 10:07:20|13872.55|13872.55|13873.94|13873.94|13873.94|13873.94|13872.55|13872.55|0
1643623650000|2022-01-31 10:07:30|13873.25|13873.25|13873.94|13873.94|13873.94|13873.94|13873.25|13873.25|0
1643623660000|2022-01-31 10:07:40|13871.97|13871.97|13871.97|13871.97|13871.97|13871.97|13871.97|13871.97|0
1643623700000|2022-01-31 10:08:20|13870.01|13870.01|13870.01|13870.01|13870.01|13870.01|13870.01|13870.01|0
1643623740000|2022-01-31 10:09:00|13868.04|13868.04|13872.2|13872.2|13872.2|13872.2|13868.04|13868.04|0
1643623760000|2022-01-31 10:09:20|13874.17|13874.17|13872.2|13872.2|13874.17|13874.17|13872.2|13872.2|0
1643623770000|2022-01-31 10:09:30|13874.28|13874.28|13874.82|13874.82|13874.82|13874.82|13874.28|13874.28|0
1643623820000|2022-01-31 10:10:20|13876.78|13876.78|13876.78|13876.78|13876.78|13876.78|13876.78|13876.78|0
1643623850000|2022-01-31 10:10:50|13874.38|13874.38|13870.45|13870.45|13874.38|13874.38|13870.45|13870.45|0
1643623860000|2022-01-31 10:11:00|13874.38|13874.38|13870.45|13870.45|13874.38|13874.38|13870.45|13870.45|0
1643623900000|2022-01-31 10:11:40|13869.25|13869.25|13865.31|13865.31|13869.25|13869.25|13865.31|13865.31|0
1643623910000|2022-01-31 10:11:50|13857.44|13857.44|13859.78|13859.78|13861.38|13861.38|13857.44|13857.44|0
1643623950000|2022-01-31 10:12:30|13860.84|13860.84|13860.84|13860.84|13860.84|13860.84|13860.84|13860.84|0
1643624000000|2022-01-31 10:13:20|13862.04|13862.04|13861.35|13861.35|13862.04|13862.04|13861.35|13861.35|0
1643624020000|2022-01-31 10:13:40|13867.25|13867.25|13864.48|13864.48|13867.25|13867.25|13864.48|13864.48|0
1643624080000|2022-01-31 10:14:40|13865.17|13865.17|13865.17|13865.17|13865.17|13865.17|13865.17|13865.17|0
1643624110000|2022-01-31 10:15:10|13867.14|13867.14|13867.14|13867.14|13867.14|13867.14|13867.14|13867.14|0
1643624160000|2022-01-31 10:16:00|13869.11|13869.11|13869.11|13869.11|13869.11|13869.11|13868.41|13868.41|0
1643624180000|2022-01-31 10:16:20|13873.04|13873.04|13873.04|13873.04|13873.04|13873.04|13873.04|13873.04|0
1643624190000|2022-01-31 10:16:30|13867.14|13867.14|13867.14|13867.14|13867.14|13867.14|13867.14|13867.14|0
1643624210000|2022-01-31 10:16:50|13867.56|13867.56|13868.25|13868.25|13868.25|13868.25|13867.56|13867.56|0
1643624240000|2022-01-31 10:17:20|13870.22|13870.22|13870.22|13870.22|13870.22|13870.22|13870.22|13870.22|0
1643624260000|2022-01-31 10:17:40|13872.19|13872.19|13872.19|13872.19|13872.19|13872.19|13872.19|13872.19|0
1643624300000|2022-01-31 10:18:20|13873.57|13873.57|13874.27|13874.27|13874.27|13874.27|13873.57|13873.57|0
1643624320000|2022-01-31 10:18:40|13876.23|13876.23|13877.78|13877.78|13878.2|13878.2|13876.23|13876.23|0
1643624330000|2022-01-31 10:18:50|13878.32|13878.32|13880.45|13880.45|13880.45|13880.45|13878.32|13878.32|0
1643624360000|2022-01-31 10:19:20|13882.42|13882.42|13882.42|13882.42|13882.42|13882.42|13882.42|13882.42|0
1643624370000|2022-01-31 10:19:30|13880.45|13880.45|13880.45|13880.45|13880.45|13880.45|13880.45|13880.45|0
1643624400000|2022-01-31 10:20:00|13876.52|13876.52|13876.52|13876.52|13876.52|13876.52|13876.52|13876.52|0
1643624470000|2022-01-31 10:21:10|13872.58|13872.58|13870.62|13870.62|13872.58|13872.58|13870.62|13870.62|0
1643624490000|2022-01-31 10:21:30|13872.58|13872.58|13872.58|13872.58|13872.58|13872.58|13872.58|13872.58|0
1643624500000|2022-01-31 10:21:40|13871.38|13871.38|13871.38|13871.38|13871.38|13871.38|13871.38|13871.38|0
1643624520000|2022-01-31 10:22:00|13870.32|13870.32|13870.32|13870.32|13870.32|13870.32|13870.32|13870.32|0
1643624530000|2022-01-31 10:22:10|13868.93|13868.93|13868.93|13868.93|13868.93|13868.93|13868.93|13868.93|0
1643624580000|2022-01-31 10:23:00|13863.03|13863.03|13859.56|13859.56|13863.03|13863.03|13859.56|13859.56|0
1643624590000|2022-01-31 10:23:10|13858.74|13858.74|13859.16|13859.16|13859.16|13859.16|13858.74|13858.74|0
1643624750000|2022-01-31 10:25:50|13857.19|13857.19|13857.19|13857.19|13857.19|13857.19|13857.19|13857.19|0
1643624760000|2022-01-31 10:26:00|13856.5|13856.5|13858.48|13858.48|13858.48|13858.48|13856.1|13856.1|0
1643624790000|2022-01-31 10:26:30|13862.42|13862.42|13860.45|13860.45|13862.42|13862.42|13860.45|13860.45|0
1643624810000|2022-01-31 10:26:50|13859.38|13859.38|13859.38|13859.38|13859.38|13859.38|13859.38|13859.38|0
1643624830000|2022-01-31 10:27:10|13860.45|13860.45|13860.45|13860.45|13860.45|13860.45|13860.45|13860.45|0
1643624840000|2022-01-31 10:27:20|13858.48|13858.48|13858.48|13858.48|13858.48|13858.48|13858.48|13858.48|0
1643624870000|2022-01-31 10:27:50|13854.55|13854.55|13854.55|13854.55|13854.55|13854.55|13854.55|13854.55|0
1643624910000|2022-01-31 10:28:30|13850.61|13850.61|13848.64|13848.64|13850.61|13850.61|13848.64|13848.64|0
1643624920000|2022-01-31 10:28:40|13847.44|13847.44|13847.44|13847.44|13847.44|13847.44|13847.44|13847.44|0
1643624930000|2022-01-31 10:28:50|13846.75|13846.75|13846.75|13846.75|13846.75|13846.75|13846.75|13846.75|0
1643624940000|2022-01-31 10:29:00|13845.68|13845.68|13845.68|13845.68|13845.68|13845.68|13845.68|13845.68|0
1643624960000|2022-01-31 10:29:20|13843.28|13843.28|13843.28|13843.28|13843.28|13843.28|13843.28|13843.28|0
1643625020000|2022-01-31 10:30:20|13845.36|13845.36|13844.67|13844.67|13845.36|13845.36|13844.67|13844.67|0
1643625070000|2022-01-31 10:31:10|13842.7|13842.7|13842.7|13842.7|13842.7|13842.7|13842.7|13842.7|0
1643625080000|2022-01-31 10:31:20|13848.6|13848.6|13844.67|13844.67|13848.6|13848.6|13844.67|13844.67|0
1643625090000|2022-01-31 10:31:30|13841.89|13841.89|13841.89|13841.89|13841.89|13841.89|13841.89|13841.89|0
1643625120000|2022-01-31 10:32:00|13840.82|13840.82|13838.74|13838.74|13840.82|13840.82|13838.74|13838.74|0
1643625150000|2022-01-31 10:32:30|13839.16|13839.16|13839.16|13839.16|13839.16|13839.16|13839.16|13839.16|0
1643625160000|2022-01-31 10:32:40|13837.96|13837.96|13828.13|13828.13|13837.96|13837.96|13828.13|13828.13|0
1643625170000|2022-01-31 10:32:50|13826.52|13826.52|13826.52|13826.52|13826.52|13826.52|13826.52|13826.52|0
1643625180000|2022-01-31 10:33:00|13824.44|13824.44|13824.44|13824.44|13824.44|13824.44|13824.44|13824.44|0
1643625190000|2022-01-31 10:33:10|13823.24|13823.24|13823.24|13823.24|13823.24|13823.24|13823.24|13823.24|0
1643625200000|2022-01-31 10:33:20|13822.17|13822.17|13822.17|13822.17|13822.17|13822.17|13822.17|13822.17|0
1643625270000|2022-01-31 10:34:30|13824.95|13824.95|13824.95|13824.95|13824.95|13824.95|13824.95|13824.95|0
1643625280000|2022-01-31 10:34:40|13815.11|13815.11|13815.11|13815.11|13815.11|13815.11|13815.11|13815.11|0
1643625300000|2022-01-31 10:35:00|13809.21|13809.21|13809.21|13809.21|13809.21|13809.21|13809.21|13809.21|0
1643625350000|2022-01-31 10:35:50|13811.18|13811.18|13811.18|13811.18|13811.18|13811.18|13811.18|13811.18|0
1643625360000|2022-01-31 10:36:00|13812.56|13812.56|13813.63|13813.63|13813.63|13813.63|13812.56|13812.56|0
1643625370000|2022-01-31 10:36:10|13810.86|13810.86|13810.16|13810.16|13810.86|13810.86|13810.16|13810.16|0
1643625410000|2022-01-31 10:36:50|13808.2|13808.2|13808.2|13808.2|13808.2|13808.2|13808.2|13808.2|0
1643625420000|2022-01-31 10:37:00|13814.1|13814.1|13814.1|13814.1|13814.1|13814.1|13814.1|13814.1|0
1643625520000|2022-01-31 10:38:40|13813.68|13813.68|13813.68|13813.68|13813.68|13813.68|13813.68|13813.68|0
1643625560000|2022-01-31 10:39:20|13807.78|13807.78|13807.78|13807.78|13807.78|13807.78|13807.78|13807.78|0
1643625580000|2022-01-31 10:39:40|13804.31|13804.31|13800.37|13800.37|13804.31|13804.31|13800.37|13800.37|0
1643625590000|2022-01-31 10:39:50|13798.41|13798.41|13798.41|13798.41|13798.41|13798.41|13798.41|13798.41|0
1643625600000|2022-01-31 10:40:00|13797.21|13797.21|13797.21|13797.21|13797.21|13797.21|13797.21|13797.21|0
1643625620000|2022-01-31 10:40:20|13793.27|13793.27|13793.27|13793.27|13793.27|13793.27|13793.27|13793.27|0
1643625640000|2022-01-31 10:40:40|13793.69|13793.69|13793.69|13793.69|13793.69|13793.69|13793.69|13793.69|0
1643625710000|2022-01-31 10:41:50|13796.47|13796.47|13799.71|13799.71|13799.71|13799.71|13795.77|13795.77|0
1643625750000|2022-01-31 10:42:30|13801.67|13801.67|13799.71|13799.71|13801.67|13801.67|13799.71|13799.71|0
1643625760000|2022-01-31 10:42:40|13800.13|13800.13|13800.13|13800.13|13800.13|13800.13|13800.13|13800.13|0
1643625770000|2022-01-31 10:42:50|13802.9|13802.9|13802.9|13802.9|13802.9|13802.9|13802.9|13802.9|0
1643625790000|2022-01-31 10:43:10|13804.98|13804.98|13804.98|13804.98|13804.98|13804.98|13804.98|13804.98|0
1643625800000|2022-01-31 10:43:20|13802.21|13802.21|13802.21|13802.21|13802.21|13802.21|13802.21|13802.21|0
1643625850000|2022-01-31 10:44:10|13801.67|13801.67|13801.67|13801.67|13801.67|13801.67|13801.67|13801.67|0
1643625860000|2022-01-31 10:44:20|13799.59|13799.59|13799.59|13799.59|13799.59|13799.59|13799.59|13799.59|0
1643625870000|2022-01-31 10:44:30|13798.52|13798.52|13798.52|13798.52|13798.52|13798.52|13798.52|13798.52|0
1643625900000|2022-01-31 10:45:00|13797.83|13797.83|13797.83|13797.83|13797.83|13797.83|13797.83|13797.83|0
1643625910000|2022-01-31 10:45:10|13801.76|13801.76|13801.76|13801.76|13801.76|13801.76|13801.76|13801.76|0
1643625960000|2022-01-31 10:46:00|13803.84|13803.84|13807.78|13807.78|13807.78|13807.78|13803.84|13803.84|0
1643625980000|2022-01-31 10:46:20|13806.58|13806.58|13806.58|13806.58|13806.58|13806.58|13806.58|13806.58|0
1643626040000|2022-01-31 10:47:20|13804.61|13804.61|13804.61|13804.61|13804.61|13804.61|13804.61|13804.61|0
1643626050000|2022-01-31 10:47:30|13802.47|13802.47|13802.47|13802.47|13802.47|13802.47|13802.47|13802.47|0
1643626130000|2022-01-31 10:48:50|13801.78|13801.78|13800.39|13800.39|13801.78|13801.78|13800.39|13800.39|0
1643626160000|2022-01-31 10:49:20|13804.33|13804.33|13807.1|13807.1|13807.1|13807.1|13804.33|13804.33|0
1643626190000|2022-01-31 10:49:50|13805.13|13805.13|13805.13|13805.13|13805.13|13805.13|13805.13|13805.13|0
1643626220000|2022-01-31 10:50:20|13806.2|13806.2|13806.2|13806.2|13806.2|13806.2|13806.2|13806.2|0
1643626230000|2022-01-31 10:50:30|13804.07|13804.07|13805.13|13805.13|13805.13|13805.13|13804.07|13804.07|0
1643626250000|2022-01-31 10:50:50|13804.07|13804.07|13804.07|13804.07|13804.07|13804.07|13804.07|13804.07|0
1643626270000|2022-01-31 10:51:10|13805.27|13805.27|13805.27|13805.27|13805.27|13805.27|13805.27|13805.27|0
1643626290000|2022-01-31 10:51:30|13809.2|13809.2|13809.2|13809.2|13809.2|13809.2|13809.2|13809.2|0
1643626320000|2022-01-31 10:52:00|13811.34|13811.34|13811.34|13811.34|13811.34|13811.34|13811.34|13811.34|0
1643626330000|2022-01-31 10:52:10|13809.2|13809.2|13813.14|13813.14|13813.14|13813.14|13809.2|13809.2|0
1643626340000|2022-01-31 10:52:20|13811.17|13811.17|13806.43|13806.43|13811.17|13811.17|13806.43|13806.43|0
1643626390000|2022-01-31 10:53:10|13802.49|13802.49|13800.53|13800.53|13802.49|13802.49|13800.53|13800.53|0
1643626440000|2022-01-31 10:54:00|13802.13|13802.13|13802.13|13802.13|13802.13|13802.13|13802.13|13802.13|0
1643626470000|2022-01-31 10:54:30|13801.06|13801.06|13801.06|13801.06|13801.06|13801.06|13801.06|13801.06|0
1643626520000|2022-01-31 10:55:20|13803.03|13803.03|13803.03|13803.03|13803.03|13803.03|13803.03|13803.03|0
1643626560000|2022-01-31 10:56:00|13800.95|13800.95|13802.91|13802.91|13802.91|13802.91|13800.95|13800.95|0
1643626570000|2022-01-31 10:56:10|13802.22|13802.22|13802.22|13802.22|13802.22|13802.22|13802.22|13802.22|0
1643626630000|2022-01-31 10:57:10|13800.83|13800.83|13800.83|13800.83|13800.83|13800.83|13800.83|13800.83|0
1643626640000|2022-01-31 10:57:20|13798.86|13798.86|13798.86|13798.86|13798.86|13798.86|13798.86|13798.86|0
1643626670000|2022-01-31 10:57:50|13797.66|13797.66|13795.53|13795.53|13797.66|13797.66|13795.53|13795.53|0
1643626720000|2022-01-31 10:58:40|13793.45|13793.45|13793.45|13793.45|13793.45|13793.45|13793.45|13793.45|0
1643626730000|2022-01-31 10:58:50|13794.14|13794.14|13794.83|13794.83|13794.83|13794.83|13794.14|13794.14|0
1643626740000|2022-01-31 10:59:00|13794|13794|13795.38|13795.38|13795.38|13795.38|13794|13794|0
1643626750000|2022-01-31 10:59:10|13796.58|13796.58|13796.58|13796.58|13796.58|13796.58|13796.58|13796.58|0
1643626770000|2022-01-31 10:59:30|13795.2|13795.2|13795.2|13795.2|13795.2|13795.2|13795.2|13795.2|0
1643626780000|2022-01-31 10:59:40|13794.5|13794.5|13794.5|13794.5|13794.5|13794.5|13794.5|13794.5|0
1643626800000|2022-01-31 11:00:00|13792.54|13792.54|13790.57|13790.57|13792.54|13792.54|13790.57|13790.57|0
1643626860000|2022-01-31 11:01:00|13792.54|13792.54|13792.54|13792.54|13792.54|13792.54|13792.54|13792.54|0
1643626900000|2022-01-31 11:01:40|13791.33|13791.33|13791.33|13791.33|13791.33|13791.33|13791.33|13791.33|0
1643626930000|2022-01-31 11:02:10|13785.43|13785.43|13784.05|13784.05|13785.43|13785.43|13784.05|13784.05|0
1643626980000|2022-01-31 11:03:00|13778.14|13778.14|13776.18|13776.18|13778.14|13778.14|13776.18|13776.18|0
1643627020000|2022-01-31 11:03:40|13782.08|13782.08|13782.08|13782.08|13782.08|13782.08|13782.08|13782.08|0
1643627040000|2022-01-31 11:04:00|13786.01|13786.01|13786.01|13786.01|13786.01|13786.01|13786.01|13786.01|0
1643627120000|2022-01-31 11:05:20|13786.43|13786.43|13786.43|13786.43|13786.43|13786.43|13786.43|13786.43|0
1643627140000|2022-01-31 11:05:40|13784.46|13784.46|13786.43|13786.43|13786.43|13786.43|13784.46|13784.46|0
1643627190000|2022-01-31 11:06:30|13787.82|13787.82|13787.82|13787.82|13787.82|13787.82|13787.82|13787.82|0
1643627200000|2022-01-31 11:06:40|13787.41|13787.41|13786.72|13786.72|13787.41|13787.41|13786.72|13786.72|0
1643627240000|2022-01-31 11:07:20|13787.41|13787.41|13789.38|13789.38|13789.38|13789.38|13787.41|13787.41|0
1643627260000|2022-01-31 11:07:40|13788.68|13788.68|13788.68|13788.68|13788.68|13788.68|13788.68|13788.68|0
1643627480000|2022-01-31 11:11:20|13786.72|13786.72|13786.72|13786.72|13786.72|13786.72|13786.72|13786.72|0
1643627570000|2022-01-31 11:12:50|13784.75|13784.75|13783.68|13783.68|13784.75|13784.75|13783.68|13783.68|0
1643627670000|2022-01-31 11:14:30|13784.75|13784.75|13784.21|13784.21|13785.28|13785.28|13784.21|13784.21|0
1643627690000|2022-01-31 11:14:50|13786.18|13786.18|13786.18|13786.18|13786.18|13786.18|13786.18|13786.18|0
1643627790000|2022-01-31 11:16:30|13782.25|13782.25|13782.25|13782.25|13782.25|13782.25|13782.25|13782.25|0
1643627800000|2022-01-31 11:16:40|13786.18|13786.18|13786.18|13786.18|13786.18|13786.18|13786.18|13786.18|0
1643627810000|2022-01-31 11:16:50|13786.88|13786.88|13786.88|13786.88|13786.88|13786.88|13786.88|13786.88|0
1643627820000|2022-01-31 11:17:00|13790.81|13790.81|13790.81|13790.81|13790.81|13790.81|13790.81|13790.81|0
1643627830000|2022-01-31 11:17:10|13792.89|13792.89|13795.8|13795.8|13795.8|13795.8|13792.2|13792.2|0
1643627840000|2022-01-31 11:17:20|13794.41|13794.41|13795.48|13795.48|13795.48|13795.48|13794.41|13794.41|0
1643627940000|2022-01-31 11:19:00|13794.95|13794.95|13800.85|13800.85|13800.85|13800.85|13794.95|13794.95|0
1643628010000|2022-01-31 11:20:10|13798.88|13798.88|13797.68|13797.68|13798.88|13798.88|13797.68|13797.68|0
1643628030000|2022-01-31 11:20:30|13795.6|13795.6|13796.13|13796.13|13796.13|13796.13|13795.6|13795.6|0
1643628040000|2022-01-31 11:20:40|13793.62|13793.62|13793.62|13793.62|13793.62|13793.62|13793.62|13793.62|0
1643628060000|2022-01-31 11:21:00|13789.69|13789.69|13789.69|13789.69|13789.69|13789.69|13789.69|13789.69|0
1643628090000|2022-01-31 11:21:30|13793.62|13793.62|13793.62|13793.62|13793.62|13793.62|13793.62|13793.62|0
1643628130000|2022-01-31 11:22:10|13797.09|13797.09|13796.4|13796.4|13797.09|13797.09|13796.4|13796.4|0
1643628160000|2022-01-31 11:22:40|13792.46|13792.46|13790.49|13790.49|13792.46|13792.46|13790.49|13790.49|0
1643628210000|2022-01-31 11:23:30|13791.88|13791.88|13791.88|13791.88|13791.88|13791.88|13791.88|13791.88|0
1643628240000|2022-01-31 11:24:00|13793.85|13793.85|13793.85|13793.85|13793.85|13793.85|13793.85|13793.85|0
1643628270000|2022-01-31 11:24:30|13792.46|13792.46|13792.46|13792.46|13792.46|13792.46|13792.46|13792.46|0
1643628310000|2022-01-31 11:25:10|13784.59|13784.59|13784.59|13784.59|13784.59|13784.59|13784.59|13784.59|0
1643628360000|2022-01-31 11:26:00|13783.2|13783.2|13783.2|13783.2|13783.2|13783.2|13783.2|13783.2|0
1643628450000|2022-01-31 11:27:30|13779.27|13779.27|13779.27|13779.27|13779.27|13779.27|13779.27|13779.27|0
1643628460000|2022-01-31 11:27:40|13777.38|13777.38|13772.97|13772.97|13777.38|13777.38|13772.97|13772.97|0
1643628490000|2022-01-31 11:28:10|13772.43|13772.43|13772.43|13772.43|13772.43|13772.43|13772.43|13772.43|0
1643628510000|2022-01-31 11:28:30|13768.5|13768.5|13768.5|13768.5|13768.5|13768.5|13768.5|13768.5|0
1643628520000|2022-01-31 11:28:40|13764.56|13764.56|13764.56|13764.56|13764.56|13764.56|13764.56|13764.56|0
1643628540000|2022-01-31 11:29:00|13764.03|13764.03|13762.06|13762.06|13764.03|13764.03|13762.06|13762.06|0
1643628550000|2022-01-31 11:29:10|13760.02|13760.02|13760.02|13760.02|13760.02|13760.02|13760.02|13760.02|0
1643628560000|2022-01-31 11:29:20|13763.95|13763.95|13763.95|13763.95|13763.95|13763.95|13763.95|13763.95|0
1643628570000|2022-01-31 11:29:30|13767.89|13767.89|13766.5|13766.5|13767.89|13767.89|13766.5|13766.5|0
1643628620000|2022-01-31 11:30:20|13765.11|13765.11|13765.11|13765.11|13765.11|13765.11|13765.11|13765.11|0
1643628630000|2022-01-31 11:30:30|13766.5|13766.5|13766.5|13766.5|13766.5|13766.5|13766.5|13766.5|0
1643628660000|2022-01-31 11:31:00|13768.1|13768.1|13767.57|13767.57|13768.1|13768.1|13767.57|13767.57|0
1643628680000|2022-01-31 11:31:20|13765.6|13765.6|13765.6|13765.6|13765.6|13765.6|13765.6|13765.6|0
1643628760000|2022-01-31 11:32:40|13764.21|13764.21|13763.52|13763.52|13764.21|13764.21|13763.52|13763.52|0
1643628770000|2022-01-31 11:32:50|13762.32|13762.32|13762.32|13762.32|13762.32|13762.32|13762.32|13762.32|0
1643628780000|2022-01-31 11:33:00|13752.48|13752.48|13752.48|13752.48|13752.48|13752.48|13752.48|13752.48|0
1643628870000|2022-01-31 11:34:30|13751.41|13751.41|13751.41|13751.41|13751.41|13751.41|13751.41|13751.41|0
1643628900000|2022-01-31 11:35:00|13753.38|13753.38|13756.74|13756.74|13756.74|13756.74|13753.38|13753.38|0
1643628980000|2022-01-31 11:36:20|13752.8|13752.8|13752.8|13752.8|13752.8|13752.8|13752.8|13752.8|0
1643628990000|2022-01-31 11:36:30|13750.72|13750.72|13750.72|13750.72|13750.72|13750.72|13750.72|13750.72|0
1643629020000|2022-01-31 11:37:00|13751.41|13751.41|13755.35|13755.35|13755.35|13755.35|13751.41|13751.41|0
1643629120000|2022-01-31 11:38:40|13757.32|13757.32|13757.32|13757.32|13757.32|13757.32|13757.32|13757.32|0
1643629240000|2022-01-31 11:40:40|13753.38|13753.38|13753.38|13753.38|13753.38|13753.38|13753.38|13753.38|0
1643629270000|2022-01-31 11:41:10|13755.35|13755.35|13755.35|13755.35|13755.35|13755.35|13755.35|13755.35|0
1643629280000|2022-01-31 11:41:20|13756.04|13756.04|13756.04|13756.04|13756.04|13756.04|13756.04|13756.04|0
1643629300000|2022-01-31 11:41:40|13755.22|13755.22|13755.22|13755.22|13755.22|13755.22|13755.22|13755.22|0
1643629320000|2022-01-31 11:42:00|13756.42|13756.42|13756.42|13756.42|13756.42|13756.42|13756.42|13756.42|0
1643629340000|2022-01-31 11:42:20|13757.62|13757.62|13757.62|13757.62|13757.62|13757.62|13757.62|13757.62|0
1643629400000|2022-01-31 11:43:20|13753.69|13753.69|13753.69|13753.69|13753.69|13753.69|13753.69|13753.69|0
1643629420000|2022-01-31 11:43:40|13763.53|13763.53|13764.22|13764.22|13764.22|13764.22|13763.53|13763.53|0
1643629520000|2022-01-31 11:45:20|13764.91|13764.91|13762.83|13762.83|13764.91|13764.91|13762.83|13762.83|0
1643629560000|2022-01-31 11:46:00|13763.9|13763.9|13763.9|13763.9|13763.9|13763.9|13763.9|13763.9|0
1643629720000|2022-01-31 11:48:40|13761.93|13761.93|13761.93|13761.93|13761.93|13761.93|13761.93|13761.93|0
1643629750000|2022-01-31 11:49:10|13763.9|13763.9|13763.9|13763.9|13763.9|13763.9|13763.9|13763.9|0
1643629780000|2022-01-31 11:49:40|13764.44|13764.44|13764.44|13764.44|13764.44|13764.44|13764.44|13764.44|0
1643629800000|2022-01-31 11:50:00|13766.4|13766.4|13766.4|13766.4|13766.4|13766.4|13766.4|13766.4|0
1643629810000|2022-01-31 11:50:10|13770.34|13770.34|13770.34|13770.34|13770.34|13770.34|13770.34|13770.34|0
1643629860000|2022-01-31 11:51:00|13771.72|13771.72|13771.72|13771.72|13771.72|13771.72|13771.72|13771.72|0
1643629920000|2022-01-31 11:52:00|13770.89|13770.89|13770.89|13770.89|13770.89|13770.89|13770.89|13770.89|0
1643629950000|2022-01-31 11:52:30|13772.97|13772.97|13772.27|13772.27|13772.97|13772.97|13772.27|13772.27|0
1643629980000|2022-01-31 11:53:00|13774.24|13774.24|13782.22|13782.22|13782.22|13782.22|13774.24|13774.24|0
1643629990000|2022-01-31 11:53:10|13778.29|13778.29|13778.29|13778.29|13778.29|13778.29|13778.29|13778.29|0
1643630010000|2022-01-31 11:53:30|13784.19|13784.19|13784.19|13784.19|13784.19|13784.19|13784.19|13784.19|0
1643630070000|2022-01-31 11:54:30|13778.29|13778.29|13776.32|13776.32|13778.29|13778.29|13776.32|13776.32|0
1643630100000|2022-01-31 11:55:00|13775.07|13775.07|13775.9|13775.9|13775.9|13775.9|13774.65|13774.65|0
1643630120000|2022-01-31 11:55:20|13783.77|13783.77|13785.74|13785.74|13785.74|13785.74|13783.77|13783.77|0
1643630140000|2022-01-31 11:55:40|13786.43|13786.43|13787.13|13787.13|13787.13|13787.13|13786.43|13786.43|0
1643630160000|2022-01-31 11:56:00|13793.03|13793.03|13793.03|13793.03|13793.03|13793.03|13793.03|13793.03|0
1643630200000|2022-01-31 11:56:40|13795.43|13795.43|13795.43|13795.43|13795.43|13795.43|13794.36|13794.36|0
1643630210000|2022-01-31 11:56:50|13794.36|13794.36|13794.9|13794.9|13794.9|13794.9|13794.36|13794.36|0
1643630230000|2022-01-31 11:57:10|13795.43|13795.43|13795.43|13795.43|13795.43|13795.43|13795.43|13795.43|0
1643630320000|2022-01-31 11:58:40|13793.46|13793.46|13793.46|13793.46|13793.46|13793.46|13793.46|13793.46|0
1643630350000|2022-01-31 11:59:10|13791.38|13791.38|13790|13790|13791.38|13791.38|13790|13790|0
1643630400000|2022-01-31 12:00:00|13790.41|13790.41|13792.02|13792.02|13792.02|13792.02|13790.41|13790.41|0
1643630520000|2022-01-31 12:02:00|13792.43|13792.43|13792.43|13792.43|13792.43|13792.43|13792.43|13792.43|0
1643630540000|2022-01-31 12:02:20|13790.46|13790.46|13790.46|13790.46|13790.46|13790.46|13790.46|13790.46|0
1643630550000|2022-01-31 12:02:30|13789.76|13789.76|13789.76|13789.76|13789.76|13789.76|13789.76|13789.76|0
1643630560000|2022-01-31 12:02:40|13788.7|13788.7|13787.5|13787.5|13788.7|13788.7|13787.5|13787.5|0
1643630580000|2022-01-31 12:03:00|13777.66|13777.66|13777.66|13777.66|13777.66|13777.66|13777.66|13777.66|0
1643630620000|2022-01-31 12:03:40|13777.25|13777.25|13776.84|13776.84|13777.25|13777.25|13776.84|13776.84|0
1643630630000|2022-01-31 12:03:50|13772.91|13772.91|13769.74|13769.74|13772.91|13772.91|13769.74|13769.74|0
1643630690000|2022-01-31 12:04:50|13765.8|13765.8|13765.8|13765.8|13765.8|13765.8|13765.8|13765.8|0
1643630700000|2022-01-31 12:05:00|13764.42|13764.42|13762.34|13762.34|13764.42|13764.42|13762.34|13762.34|0
1643630710000|2022-01-31 12:05:10|13761.08|13761.08|13767.69|13767.69|13767.69|13767.69|13759.82|13759.82|0
1643630720000|2022-01-31 12:05:20|13769.66|13769.66|13769.66|13769.66|13769.66|13769.66|13769.66|13769.66|0
1643630790000|2022-01-31 12:06:30|13765.72|13765.72|13765.72|13765.72|13765.72|13765.72|13765.72|13765.72|0
1643630800000|2022-01-31 12:06:40|13764.52|13764.52|13764.52|13764.52|13764.52|13764.52|13764.52|13764.52|0
1643630820000|2022-01-31 12:07:00|13763.99|13763.99|13763.99|13763.99|13763.99|13763.99|13763.99|13763.99|0
1643630860000|2022-01-31 12:07:40|13764.83|13764.83|13764.41|13764.41|13764.83|13764.83|13764.41|13764.41|0
1643630880000|2022-01-31 12:08:00|13763.87|13763.87|13763.87|13763.87|13763.87|13763.87|13763.87|13763.87|0
1643630920000|2022-01-31 12:08:40|13760.41|13760.41|13758.44|13758.44|13760.41|13760.41|13754.5|13754.5|0
1643630930000|2022-01-31 12:08:50|13756.47|13756.47|13756.47|13756.47|13756.47|13756.47|13756.47|13756.47|0
1643630940000|2022-01-31 12:09:00|13764.34|13764.34|13756.47|13756.47|13766.31|13766.31|13756.47|13756.47|0
1643630960000|2022-01-31 12:09:20|13754.83|13754.83|13754.83|13754.83|13754.83|13754.83|13754.83|13754.83|0
1643630980000|2022-01-31 12:09:40|13755.67|13755.67|13756.49|13756.49|13756.49|13756.49|13755.67|13755.67|0
1643631000000|2022-01-31 12:10:00|13757.31|13757.31|13757.31|13757.31|13757.31|13757.31|13757.31|13757.31|0
1643631030000|2022-01-31 12:10:30|13758|13758|13758.7|13758.7|13758.7|13758.7|13758|13758|0
1643631090000|2022-01-31 12:11:30|13760.78|13760.78|13760.78|13760.78|13760.78|13760.78|13760.78|13760.78|0
1643631100000|2022-01-31 12:11:40|13761.2|13761.2|13761.2|13761.2|13761.2|13761.2|13761.2|13761.2|0
1643631180000|2022-01-31 12:13:00|13755.29|13755.29|13755.29|13755.29|13755.29|13755.29|13755.29|13755.29|0
1643631190000|2022-01-31 12:13:10|13757.26|13757.26|13759.23|13759.23|13759.23|13759.23|13757.26|13757.26|0
1643631220000|2022-01-31 12:13:40|13758.81|13758.81|13758.81|13758.81|13758.81|13758.81|13758.81|13758.81|0
1643631240000|2022-01-31 12:14:00|13756.73|13756.73|13756.73|13756.73|13756.73|13756.73|13756.73|13756.73|0
1643631290000|2022-01-31 12:14:50|13754.65|13754.65|13755.85|13755.85|13755.85|13755.85|13754.65|13754.65|0
1643631300000|2022-01-31 12:15:00|13751.91|13751.91|13754.69|13754.69|13754.69|13754.69|13751.91|13751.91|0
1643631350000|2022-01-31 12:15:50|13752.72|13752.72|13752.72|13752.72|13752.72|13752.72|13752.72|13752.72|0
1643631370000|2022-01-31 12:16:10|13753.79|13753.79|13753.79|13753.79|13753.79|13753.79|13753.79|13753.79|0
1643631410000|2022-01-31 12:16:50|13754.21|13754.21|13754.21|13754.21|13754.21|13754.21|13754.21|13754.21|0
1643631440000|2022-01-31 12:17:20|13752.24|13752.24|13747.5|13747.5|13752.24|13752.24|13747.5|13747.5|0
1643631450000|2022-01-31 12:17:30|13748.19|13748.19|13748.19|13748.19|13748.19|13748.19|13748.19|13748.19|0
1643631480000|2022-01-31 12:18:00|13749.58|13749.58|13749.58|13749.58|13749.58|13749.58|13749.58|13749.58|0
1643631530000|2022-01-31 12:18:50|13749.16|13749.16|13745.23|13745.23|13749.16|13749.16|13745.23|13745.23|0
1643631550000|2022-01-31 12:19:10|13747.19|13747.19|13747.73|13747.73|13747.73|13747.73|13747.19|13747.19|0
1643631560000|2022-01-31 12:19:20|13748.99|13748.99|13748.99|13748.99|13748.99|13748.99|13748.99|13748.99|0
1643631590000|2022-01-31 12:19:50|13747.76|13747.76|13747.76|13747.76|13747.76|13747.76|13747.76|13747.76|0
1643631660000|2022-01-31 12:21:00|13746.56|13746.56|13746.56|13746.56|13746.56|13746.56|13746.56|13746.56|0
1643631670000|2022-01-31 12:21:10|13744.59|13744.59|13744.59|13744.59|13744.59|13744.59|13744.59|13744.59|0
1643631690000|2022-01-31 12:21:30|13740.66|13740.66|13740.66|13740.66|13740.66|13740.66|13740.66|13740.66|0
1643631730000|2022-01-31 12:22:10|13737.88|13737.88|13737.88|13737.88|13737.88|13737.88|13737.88|13737.88|0
1643631740000|2022-01-31 12:22:20|13738.95|13738.95|13738.95|13738.95|13738.95|13738.95|13738.95|13738.95|0
1643631770000|2022-01-31 12:22:50|13735.01|13735.01|13735.01|13735.01|13735.01|13735.01|13735.01|13735.01|0
1643631870000|2022-01-31 12:24:30|13736.98|13736.98|13737.68|13737.68|13737.68|13737.68|13736.98|13736.98|0
1643631910000|2022-01-31 12:25:10|13738.37|13738.37|13738.37|13738.37|13738.37|13738.37|13738.37|13738.37|0
1643631940000|2022-01-31 12:25:40|13739.06|13739.06|13739.06|13739.06|13739.06|13739.06|13739.06|13739.06|0
1643631960000|2022-01-31 12:26:00|13741.03|13741.03|13741.03|13741.03|13741.03|13741.03|13741.03|13741.03|0
1643631970000|2022-01-31 12:26:10|13744.96|13744.96|13744.96|13744.96|13744.96|13744.96|13744.96|13744.96|0
1643631980000|2022-01-31 12:26:20|13745.37|13745.37|13745.37|13745.37|13745.37|13745.37|13745.37|13745.37|0
1643632000000|2022-01-31 12:26:40|13745.91|13745.91|13745.91|13745.91|13745.91|13745.91|13745.91|13745.91|0
1643632020000|2022-01-31 12:27:00|13747.3|13747.3|13747.3|13747.3|13747.3|13747.3|13747.3|13747.3|0
1643632080000|2022-01-31 12:28:00|13745.33|13745.33|13745.33|13745.33|13745.33|13745.33|13745.33|13745.33|0
1643632120000|2022-01-31 12:28:40|13747.3|13747.3|13747.3|13747.3|13747.3|13747.3|13747.3|13747.3|0
1643632140000|2022-01-31 12:29:00|13747.99|13747.99|13748.68|13748.68|13748.68|13748.68|13747.99|13747.99|0
1643632150000|2022-01-31 12:29:10|13749.75|13749.75|13749.75|13749.75|13749.75|13749.75|13749.75|13749.75|0
1643632180000|2022-01-31 12:29:40|13749.22|13749.22|13749.22|13749.22|13749.22|13749.22|13749.22|13749.22|0
1643632210000|2022-01-31 12:30:10|13749.91|13749.91|13749.91|13749.91|13749.91|13749.91|13749.91|13749.91|0
1643632220000|2022-01-31 12:30:20|13753.85|13753.85|13753.85|13753.85|13753.85|13753.85|13753.85|13753.85|0
1643632260000|2022-01-31 12:31:00|13753.31|13753.31|13753.31|13753.31|13753.31|13753.31|13753.31|13753.31|0
1643632330000|2022-01-31 12:32:10|13757.25|13757.25|13757.25|13757.25|13757.25|13757.25|13757.25|13757.25|0
1643632390000|2022-01-31 12:33:10|13753.31|13753.31|13753.31|13753.31|13753.31|13753.31|13753.31|13753.31|0
1643632420000|2022-01-31 12:33:40|13754.51|13754.51|13755.58|13755.58|13755.58|13755.58|13754.51|13754.51|0
1643632450000|2022-01-31 12:34:10|13754.19|13754.19|13754.19|13754.19|13754.19|13754.19|13754.19|13754.19|0
1643632460000|2022-01-31 12:34:20|13753.78|13753.78|13753.78|13753.78|13753.78|13753.78|13753.78|13753.78|0
1643632470000|2022-01-31 12:34:30|13751.01|13751.01|13751.01|13751.01|13751.01|13751.01|13751.01|13751.01|0
1643632530000|2022-01-31 12:35:30|13752.98|13752.98|13755.06|13755.06|13755.06|13755.06|13752.98|13752.98|0
1643632550000|2022-01-31 12:35:50|13758.99|13758.99|13758.99|13758.99|13758.99|13758.99|13758.99|13758.99|0
1643632560000|2022-01-31 12:36:00|13760.96|13760.96|13760.96|13760.96|13760.96|13760.96|13760.96|13760.96|0
1643632600000|2022-01-31 12:36:40|13761.65|13761.65|13761.65|13761.65|13761.65|13761.65|13761.65|13761.65|0
1643632620000|2022-01-31 12:37:00|13760.58|13760.58|13760.58|13760.58|13760.58|13760.58|13760.58|13760.58|0
1643632660000|2022-01-31 12:37:40|13761.79|13761.79|13761.79|13761.79|13761.79|13761.79|13761.79|13761.79|0
1643632680000|2022-01-31 12:38:00|13763.75|13763.75|13763.75|13763.75|13763.75|13763.75|13763.75|13763.75|0
1643632710000|2022-01-31 12:38:30|13764.95|13764.95|13764.95|13764.95|13764.95|13764.95|13764.95|13764.95|0
1643632730000|2022-01-31 12:38:50|13762.99|13762.99|13761.02|13761.02|13762.99|13762.99|13761.02|13761.02|0
1643632800000|2022-01-31 12:40:00|13759.63|13759.63|13761.02|13761.02|13761.02|13761.02|13759.63|13759.63|0
1643632810000|2022-01-31 12:40:10|13764.95|13764.95|13764.95|13764.95|13764.95|13764.95|13764.95|13764.95|0
1643632830000|2022-01-31 12:40:30|13764.42|13764.42|13766.39|13766.39|13766.39|13766.39|13764.42|13764.42|0
1643632860000|2022-01-31 12:41:00|13764.42|13764.42|13758.52|13758.52|13764.42|13764.42|13758.52|13758.52|0
1643632900000|2022-01-31 12:41:40|13764.42|13764.42|13766.39|13766.39|13766.39|13766.39|13764.42|13764.42|0
1643632990000|2022-01-31 12:43:10|13767.08|13767.08|13764.31|13764.31|13767.08|13767.08|13764.31|13764.31|0
1643633030000|2022-01-31 12:43:50|13765.37|13765.37|13765.37|13765.37|13765.37|13765.37|13765.37|13765.37|0
1643633050000|2022-01-31 12:44:10|13762.97|13762.97|13765.37|13765.37|13765.37|13765.37|13762.97|13762.97|0
1643633160000|2022-01-31 12:46:00|13767.34|13767.34|13768.03|13768.03|13768.03|13768.03|13767.34|13767.34|0
1643633170000|2022-01-31 12:46:10|13768.73|13768.73|13768.73|13768.73|13768.73|13768.73|13768.73|13768.73|0
1643633200000|2022-01-31 12:46:40|13769.42|13769.42|13768.03|13768.03|13769.42|13769.42|13768.03|13768.03|0
1643633240000|2022-01-31 12:47:20|13768.45|13768.45|13768.45|13768.45|13768.45|13768.45|13768.45|13768.45|0
1643633260000|2022-01-31 12:47:40|13766.49|13766.49|13766.49|13766.49|13766.49|13766.49|13766.49|13766.49|0
1643633270000|2022-01-31 12:47:50|13766.07|13766.07|13766.07|13766.07|13766.07|13766.07|13766.07|13766.07|0
1643633300000|2022-01-31 12:48:20|13766.76|13766.76|13766.76|13766.76|13766.76|13766.76|13766.76|13766.76|0
1643633310000|2022-01-31 12:48:30|13771.39|13771.39|13770.12|13770.12|13771.39|13771.39|13770.12|13770.12|0
1643633320000|2022-01-31 12:48:40|13770.81|13770.81|13770.81|13770.81|13770.81|13770.81|13770.81|13770.81|0
1643633350000|2022-01-31 12:49:10|13769.42|13769.42|13765.49|13765.49|13769.42|13769.42|13765.49|13765.49|0
1643633390000|2022-01-31 12:49:50|13766.02|13766.02|13766.02|13766.02|13766.02|13766.02|13766.02|13766.02|0
1643633420000|2022-01-31 12:50:20|13765.33|13765.33|13763.94|13763.94|13765.33|13765.33|13763.94|13763.94|0
1643633430000|2022-01-31 12:50:30|13761.97|13761.97|13761.97|13761.97|13761.97|13761.97|13761.97|13761.97|0
1643633460000|2022-01-31 12:51:00|13765.91|13765.91|13767.88|13767.88|13767.88|13767.88|13765.91|13765.91|0
1643633470000|2022-01-31 12:51:10|13768.41|13768.41|13768.41|13768.41|13768.41|13768.41|13768.41|13768.41|0
1643633490000|2022-01-31 12:51:30|13769.61|13769.61|13769.61|13769.61|13769.61|13769.61|13769.61|13769.61|0
1643633520000|2022-01-31 12:52:00|13772.38|13772.38|13771.32|13771.32|13772.38|13772.38|13771.32|13771.32|0
1643633560000|2022-01-31 12:52:40|13767.38|13767.38|13767.38|13767.38|13767.38|13767.38|13767.38|13767.38|0
1643633600000|2022-01-31 12:53:20|13763.45|13763.45|13763.45|13763.45|13763.45|13763.45|13763.45|13763.45|0
1643633640000|2022-01-31 12:54:00|13764.14|13764.14|13764.83|13764.83|13764.83|13764.83|13764.14|13764.14|0
1643633650000|2022-01-31 12:54:10|13766.22|13766.22|13766.22|13766.22|13766.22|13766.22|13766.22|13766.22|0
1643633850000|2022-01-31 12:57:30|13764.83|13764.83|13764.83|13764.83|13764.83|13764.83|13764.83|13764.83|0
1643633890000|2022-01-31 12:58:10|13766.8|13766.8|13766.8|13766.8|13766.8|13766.8|13766.8|13766.8|0
1643633910000|2022-01-31 12:58:30|13767.34|13767.34|13767.34|13767.34|13767.34|13767.34|13767.34|13767.34|0
1643633960000|2022-01-31 12:59:20|13770.11|13770.11|13770.8|13770.8|13770.8|13770.8|13770.11|13770.11|0
1643633970000|2022-01-31 12:59:30|13772.19|13772.19|13772.19|13772.19|13772.19|13772.19|13772.19|13772.19|0
1643634010000|2022-01-31 13:00:10|13770.22|13770.22|13770.22|13770.22|13770.22|13770.22|13770.22|13770.22|0
1643634020000|2022-01-31 13:00:20|13770.76|13770.76|13770.76|13770.76|13770.76|13770.76|13770.76|13770.76|0
1643634100000|2022-01-31 13:01:40|13772.15|13772.15|13772.15|13772.15|13772.15|13772.15|13772.15|13772.15|0
1643634110000|2022-01-31 13:01:50|13768.21|13768.21|13774.11|13774.11|13774.11|13774.11|13768.21|13768.21|0
1643634130000|2022-01-31 13:02:10|13772.73|13772.73|13773.42|13773.42|13773.42|13773.42|13772.73|13772.73|0
1643634140000|2022-01-31 13:02:20|13772.22|13772.22|13772.22|13772.22|13772.22|13772.22|13772.22|13772.22|0
1643634170000|2022-01-31 13:02:50|13771.52|13771.52|13771.52|13771.52|13771.52|13771.52|13771.52|13771.52|0
1643634200000|2022-01-31 13:03:20|13770.83|13770.83|13770.83|13770.83|13770.83|13770.83|13770.83|13770.83|0
1643634210000|2022-01-31 13:03:30|13771.52|13771.52|13771.52|13771.52|13771.52|13771.52|13771.52|13771.52|0
1643634230000|2022-01-31 13:03:50|13767.59|13767.59|13767.59|13767.59|13767.59|13767.59|13767.59|13767.59|0
1643634240000|2022-01-31 13:04:00|13769.56|13769.56|13769.56|13769.56|13769.56|13769.56|13769.56|13769.56|0
1643634300000|2022-01-31 13:05:00|13768.86|13768.86|13767.8|13767.8|13768.86|13768.86|13767.8|13767.8|0
1643634320000|2022-01-31 13:05:20|13768.49|13768.49|13767.1|13767.1|13768.49|13768.49|13767.1|13767.1|0
1643634360000|2022-01-31 13:06:00|13761.2|13761.2|13761.6|13761.6|13761.6|13761.6|13760.78|13760.78|0
1643634370000|2022-01-31 13:06:10|13759.2|13759.2|13755.26|13755.26|13759.2|13759.2|13755.26|13755.26|0
1643634380000|2022-01-31 13:06:20|13754.2|13754.2|13752.23|13752.23|13754.2|13754.2|13752.23|13752.23|0
1643634390000|2022-01-31 13:06:30|13756.16|13756.16|13756.16|13756.16|13756.16|13756.16|13756.16|13756.16|0
1643634420000|2022-01-31 13:07:00|13755.74|13755.74|13755.74|13755.74|13755.74|13755.74|13755.74|13755.74|0
1643634460000|2022-01-31 13:07:40|13755.32|13755.32|13755.32|13755.32|13755.32|13755.32|13755.32|13755.32|0
1643634470000|2022-01-31 13:07:50|13753.36|13753.36|13753.36|13753.36|13753.36|13753.36|13753.36|13753.36|0
1643634480000|2022-01-31 13:08:00|13755.32|13755.32|13755.32|13755.32|13755.32|13755.32|13755.32|13755.32|0
1643634500000|2022-01-31 13:08:20|13757.29|13757.29|13759.26|13759.26|13759.26|13759.26|13757.29|13757.29|0
1643634670000|2022-01-31 13:11:10|13749.42|13749.42|13749.42|13749.42|13749.42|13749.42|13749.42|13749.42|0
1643634710000|2022-01-31 13:11:50|13749.84|13749.84|13749.84|13749.84|13749.84|13749.84|13749.84|13749.84|0
1643634750000|2022-01-31 13:12:30|13747.87|13747.87|13747.87|13747.87|13747.87|13747.87|13747.87|13747.87|0
1643634760000|2022-01-31 13:12:40|13751.81|13751.81|13751.81|13751.81|13751.81|13751.81|13751.81|13751.81|0
1643634780000|2022-01-31 13:13:00|13752.5|13752.5|13753.89|13753.89|13753.89|13753.89|13751.12|13751.12|0
1643634800000|2022-01-31 13:13:20|13755.86|13755.86|13755.86|13755.86|13755.86|13755.86|13755.86|13755.86|0
1643634810000|2022-01-31 13:13:30|13757.94|13757.94|13757.94|13757.94|13757.94|13757.94|13757.94|13757.94|0
1643634820000|2022-01-31 13:13:40|13758.36|13758.36|13757.52|13757.52|13758.36|13758.36|13757.52|13757.52|0
1643634840000|2022-01-31 13:14:00|13758.59|13758.59|13764.49|13764.49|13764.49|13764.49|13758.59|13758.59|0
1643634850000|2022-01-31 13:14:10|13764.91|13764.91|13766.88|13766.88|13766.88|13766.88|13764.91|13764.91|0
1643634860000|2022-01-31 13:14:20|13768.26|13768.26|13768.26|13768.26|13768.26|13768.26|13768.26|13768.26|0
1643634870000|2022-01-31 13:14:30|13762.36|13762.36|13762.36|13762.36|13762.36|13762.36|13762.36|13762.36|0
1643634890000|2022-01-31 13:14:50|13762.9|13762.9|13762.9|13762.9|13762.9|13762.9|13762.9|13762.9|0
1643634900000|2022-01-31 13:15:00|13764.28|13764.28|13764.28|13764.28|13764.28|13764.28|13764.28|13764.28|0
1643634910000|2022-01-31 13:15:10|13765.67|13765.67|13765.67|13765.67|13765.67|13765.67|13765.67|13765.67|0
1643634920000|2022-01-31 13:15:20|13773.54|13773.54|13773.54|13773.54|13773.54|13773.54|13773.54|13773.54|0
1643634930000|2022-01-31 13:15:30|13771.57|13771.57|13771.57|13771.57|13771.57|13771.57|13771.57|13771.57|0
1643634960000|2022-01-31 13:16:00|13770.18|13770.18|13772.15|13772.15|13772.15|13772.15|13770.18|13770.18|0
1643635020000|2022-01-31 13:17:00|13771.46|13771.46|13769.86|13769.86|13771.46|13771.46|13769.86|13769.86|0
1643635040000|2022-01-31 13:17:20|13763.95|13763.95|13761.99|13761.99|13763.95|13763.95|13761.99|13761.99|0
1643635080000|2022-01-31 13:18:00|13765.92|13765.92|13767.89|13767.89|13767.89|13767.89|13765.92|13765.92|0
1643635100000|2022-01-31 13:18:20|13769.28|13769.28|13771.24|13771.24|13771.24|13771.24|13769.28|13769.28|0
1643635110000|2022-01-31 13:18:30|13772.08|13772.08|13772.08|13772.08|13772.08|13772.08|13772.08|13772.08|0
1643635120000|2022-01-31 13:18:40|13770.11|13770.11|13770.11|13770.11|13770.11|13770.11|13770.11|13770.11|0
1643635150000|2022-01-31 13:19:10|13768.03|13768.03|13768.03|13768.03|13768.03|13768.03|13768.03|13768.03|0
1643635170000|2022-01-31 13:19:30|13767.19|13767.19|13767.19|13767.19|13767.19|13767.19|13767.19|13767.19|0
1643635190000|2022-01-31 13:19:50|13767.61|13767.61|13767.61|13767.61|13767.61|13767.61|13767.61|13767.61|0
1643635200000|2022-01-31 13:20:00|13771.55|13771.55|13769.58|13769.58|13771.55|13771.55|13769.58|13769.58|0
1643635280000|2022-01-31 13:21:20|13767.61|13767.61|13767.61|13767.61|13767.61|13767.61|13767.61|13767.61|0
1643635330000|2022-01-31 13:22:10|13770.89|13770.89|13768.92|13768.92|13770.89|13770.89|13768.92|13768.92|0
1643635360000|2022-01-31 13:22:40|13769.99|13769.99|13769.99|13769.99|13769.99|13769.99|13769.99|13769.99|0
1643635370000|2022-01-31 13:22:50|13768.92|13768.92|13769.99|13769.99|13769.99|13769.99|13768.92|13768.92|0
1643635470000|2022-01-31 13:24:30|13768.02|13768.02|13768.02|13768.02|13768.02|13768.02|13768.02|13768.02|0
1643635490000|2022-01-31 13:24:50|13768.71|13768.71|13769.25|13769.25|13769.25|13769.25|13768.71|13768.71|0
1643635500000|2022-01-31 13:25:00|13770.45|13770.45|13770.45|13770.45|13770.45|13770.45|13770.45|13770.45|0
1643635520000|2022-01-31 13:25:20|13772.42|13772.42|13772.42|13772.42|13772.42|13772.42|13772.42|13772.42|0
1643635530000|2022-01-31 13:25:30|13773.11|13773.11|13774.5|13774.5|13774.5|13774.5|13773.11|13773.11|0
1643635550000|2022-01-31 13:25:50|13774.92|13774.92|13774.92|13774.92|13774.92|13774.92|13774.92|13774.92|0
1643635560000|2022-01-31 13:26:00|13775.61|13775.61|13775.61|13775.61|13777|13777|13775.61|13775.61|0
1643635580000|2022-01-31 13:26:20|13777.58|13777.58|13781.74|13781.74|13781.74|13781.74|13777.58|13777.58|0
1643635590000|2022-01-31 13:26:30|13778.96|13778.96|13778.96|13778.96|13778.96|13778.96|13778.96|13778.96|0
1643635640000|2022-01-31 13:27:20|13777.58|13777.58|13778.96|13778.96|13778.96|13778.96|13777.58|13777.58|0
1643635650000|2022-01-31 13:27:30|13781.05|13781.05|13781.05|13781.05|13781.05|13781.05|13781.05|13781.05|0
1643635690000|2022-01-31 13:28:10|13781.58|13781.58|13781.58|13781.58|13781.58|13781.58|13781.58|13781.58|0
1643635740000|2022-01-31 13:29:00|13782.27|13782.27|13781.74|13781.74|13782.27|13782.27|13781.74|13781.74|0
1643635780000|2022-01-31 13:29:40|13779.77|13779.77|13779.77|13779.77|13779.77|13779.77|13779.77|13779.77|0
1643635790000|2022-01-31 13:29:50|13780.47|13780.47|13782.02|13782.02|13782.43|13782.43|13780.47|13780.47|0
1643635800000|2022-01-31 13:30:00|13785.96|13785.96|13785.96|13785.96|13785.96|13785.96|13785.96|13785.96|0
1643635810000|2022-01-31 13:30:10|13786.65|13786.65|13786.65|13786.65|13786.65|13786.65|13786.65|13786.65|0
1643635830000|2022-01-31 13:30:30|13785.45|13785.45|13785.45|13785.45|13785.45|13785.45|13785.45|13785.45|0
1643635860000|2022-01-31 13:31:00|13787.42|13787.42|13789.39|13789.39|13789.39|13789.39|13787.42|13787.42|0
1643635880000|2022-01-31 13:31:20|13785.45|13785.45|13784.06|13784.06|13785.45|13785.45|13784.06|13784.06|0
1643635890000|2022-01-31 13:31:30|13784.47|13784.47|13784.47|13784.47|13784.47|13784.47|13784.47|13784.47|0
1643635910000|2022-01-31 13:31:50|13782.51|13782.51|13782.51|13782.51|13782.51|13782.51|13782.51|13782.51|0
1643635920000|2022-01-31 13:32:00|13784.47|13784.47|13790.37|13790.37|13794.31|13794.31|13784.47|13784.47|0
1643635930000|2022-01-31 13:32:10|13792.34|13792.34|13792.34|13792.34|13792.34|13792.34|13792.34|13792.34|0
1643635990000|2022-01-31 13:33:10|13793.73|13793.73|13795.7|13795.7|13795.7|13795.7|13793.73|13793.73|0
1643636000000|2022-01-31 13:33:20|13796.23|13796.23|13804.91|13804.91|13804.91|13804.91|13796.23|13796.23|0
1643636010000|2022-01-31 13:33:30|13806.54|13806.54|13806.54|13806.54|13806.54|13806.54|13806.54|13806.54|0
1643636080000|2022-01-31 13:34:40|13808.51|13808.51|13808.51|13808.51|13808.51|13808.51|13808.51|13808.51|0
1643636100000|2022-01-31 13:35:00|13806.54|13806.54|13803.88|13803.88|13806.54|13806.54|13803.88|13803.88|0
1643636120000|2022-01-31 13:35:20|13805.96|13805.96|13805.96|13805.96|13805.96|13805.96|13805.96|13805.96|0
1643636190000|2022-01-31 13:36:30|13805.43|13805.43|13805.43|13805.43|13805.43|13805.43|13805.43|13805.43|0
1643636330000|2022-01-31 13:38:50|13806.63|13806.63|13806.63|13806.63|13806.63|13806.63|13806.63|13806.63|0
1643636350000|2022-01-31 13:39:10|13802.7|13802.7|13802.7|13802.7|13802.7|13802.7|13802.7|13802.7|0
1643636360000|2022-01-31 13:39:20|13800.73|13800.73|13798.76|13798.76|13800.73|13800.73|13798.76|13798.76|0
1643636370000|2022-01-31 13:39:30|13796.79|13796.79|13796.79|13796.79|13796.79|13796.79|13796.79|13796.79|0
1643636380000|2022-01-31 13:39:40|13794.71|13794.71|13794.71|13794.71|13794.71|13794.71|13794.71|13794.71|0
1643636400000|2022-01-31 13:40:00|13796.68|13796.68|13796.68|13796.68|13796.68|13796.68|13796.68|13796.68|0
1643636410000|2022-01-31 13:40:10|13792.75|13792.75|13792.75|13792.75|13792.75|13792.75|13792.75|13792.75|0
1643636480000|2022-01-31 13:41:20|13794.71|13794.71|13794.71|13794.71|13794.71|13794.71|13794.71|13794.71|0
1643636500000|2022-01-31 13:41:40|13792.75|13792.75|13792.75|13792.75|13792.75|13792.75|13792.75|13792.75|0
1643636520000|2022-01-31 13:42:00|13794.71|13794.71|13794.71|13794.71|13794.71|13794.71|13794.71|13794.71|0
1643636530000|2022-01-31 13:42:10|13796.1|13796.1|13795.41|13795.41|13796.1|13796.1|13795.41|13795.41|0
1643636590000|2022-01-31 13:43:10|13796.48|13796.48|13796.48|13796.48|13796.48|13796.48|13796.48|13796.48|0
1643636610000|2022-01-31 13:43:30|13797.17|13797.17|13797.17|13797.17|13797.17|13797.17|13797.17|13797.17|0
1643636630000|2022-01-31 13:43:50|13795.2|13795.2|13795.2|13795.2|13795.2|13795.2|13795.2|13795.2|0
1643636640000|2022-01-31 13:44:00|13795.9|13795.9|13795.9|13795.9|13795.9|13795.9|13795.9|13795.9|0
1643636670000|2022-01-31 13:44:30|13796.43|13796.43|13796.43|13796.43|13796.43|13796.43|13796.43|13796.43|0
1643636690000|2022-01-31 13:44:50|13797.12|13797.12|13797.12|13797.12|13797.12|13797.12|13797.12|13797.12|0
1643636700000|2022-01-31 13:45:00|13797.53|13797.53|13805.4|13805.4|13805.4|13805.4|13797.53|13797.53|0
1643636740000|2022-01-31 13:45:40|13801.47|13801.47|13801.47|13801.47|13801.47|13801.47|13801.47|13801.47|0
1643636770000|2022-01-31 13:46:10|13807.37|13807.37|13807.37|13807.37|13807.37|13807.37|13807.37|13807.37|0
1643636790000|2022-01-31 13:46:30|13807.9|13807.9|13807.9|13807.9|13807.9|13807.9|13807.9|13807.9|0
1643636800000|2022-01-31 13:46:40|13807.21|13807.21|13807.21|13807.21|13807.21|13807.21|13807.21|13807.21|0
1643636850000|2022-01-31 13:47:30|13804.62|13804.62|13801.96|13801.96|13804.62|13804.62|13801.96|13801.96|0
1643636890000|2022-01-31 13:48:10|13803.93|13803.93|13803.93|13803.93|13803.93|13803.93|13803.93|13803.93|0
1643636920000|2022-01-31 13:48:40|13803.23|13803.23|13803.93|13803.93|13803.93|13803.93|13803.23|13803.23|0
1643636950000|2022-01-31 13:49:10|13804.75|13804.75|13804.75|13804.75|13804.75|13804.75|13804.75|13804.75|0
1643636990000|2022-01-31 13:49:50|13806.71|13806.71|13806.71|13806.71|13806.71|13806.71|13806.71|13806.71|0
1643637010000|2022-01-31 13:50:10|13807.25|13807.25|13807.25|13807.25|13807.25|13807.25|13807.25|13807.25|0
1643637140000|2022-01-31 13:52:20|13803.31|13803.31|13805.71|13805.71|13805.71|13805.71|13803.31|13803.31|0
1643637240000|2022-01-31 13:54:00|13807.68|13807.68|13809.65|13809.65|13809.65|13809.65|13807.68|13807.68|0
1643637280000|2022-01-31 13:54:40|13807.57|13807.57|13807.57|13807.57|13807.57|13807.57|13807.57|13807.57|0
1643637330000|2022-01-31 13:55:30|13806.87|13806.87|13807.57|13807.57|13807.57|13807.57|13806.87|13806.87|0
1643637340000|2022-01-31 13:55:40|13807.15|13807.15|13807.15|13807.15|13807.15|13807.15|13807.15|13807.15|0
1643637360000|2022-01-31 13:56:00|13805.18|13805.18|13809.81|13809.81|13809.81|13809.81|13805.18|13805.18|0
1643637400000|2022-01-31 13:56:40|13811.2|13811.2|13809.12|13809.12|13811.2|13811.2|13809.12|13809.12|0
1643637440000|2022-01-31 13:57:20|13811.08|13811.08|13811.08|13811.08|13811.08|13811.08|13811.08|13811.08|0
1643637470000|2022-01-31 13:57:50|13811.5|13811.5|13811.5|13811.5|13811.5|13811.5|13811.5|13811.5|0
1643637480000|2022-01-31 13:58:00|13814.28|13814.28|13814.28|13814.28|13814.28|13814.28|13814.28|13814.28|0
1643637500000|2022-01-31 13:58:20|13812.89|13812.89|13812.89|13812.89|13812.89|13812.89|13812.89|13812.89|0
1643637510000|2022-01-31 13:58:30|13812.2|13812.2|13812.2|13812.2|13812.2|13812.2|13812.2|13812.2|0
1643637530000|2022-01-31 13:58:50|13814.6|13814.6|13814.6|13814.6|13814.6|13814.6|13814.6|13814.6|0
1643637550000|2022-01-31 13:59:10|13813.9|13813.9|13815.13|13815.13|13815.13|13815.13|13813.9|13813.9|0
1643637610000|2022-01-31 14:00:10|13812.36|13812.36|13811.95|13811.95|13812.36|13812.36|13811.95|13811.95|0
1643637630000|2022-01-31 14:00:30|13813.92|13813.92|13813.92|13813.92|13813.92|13813.92|13813.92|13813.92|0
1643637640000|2022-01-31 14:00:40|13809.98|13809.98|13809.98|13809.98|13809.98|13809.98|13809.98|13809.98|0
1643637650000|2022-01-31 14:00:50|13807.21|13807.21|13807.21|13807.21|13807.21|13807.21|13807.21|13807.21|0
1643637670000|2022-01-31 14:01:10|13805.24|13805.24|13805.24|13805.24|13805.24|13805.24|13805.24|13805.24|0
1643637730000|2022-01-31 14:02:10|13809.17|13809.17|13809.17|13809.17|13809.17|13809.17|13809.17|13809.17|0
1643637740000|2022-01-31 14:02:20|13811.14|13811.14|13811.14|13811.14|13811.14|13811.14|13811.14|13811.14|0
1643637770000|2022-01-31 14:02:50|13809.06|13809.06|13809.06|13809.06|13809.06|13809.06|13809.06|13809.06|0
1643637860000|2022-01-31 14:04:20|13811.83|13811.83|13811.14|13811.14|13811.83|13811.83|13811.14|13811.14|0
1643637880000|2022-01-31 14:04:40|13810.45|13810.45|13810.45|13810.45|13810.45|13810.45|13810.45|13810.45|0
1643637890000|2022-01-31 14:04:50|13812.53|13812.53|13812.53|13812.53|13812.53|13812.53|13812.53|13812.53|0
1643637920000|2022-01-31 14:05:20|13813.22|13813.22|13813.92|13813.92|13813.92|13813.92|13813.22|13813.22|0
1643637960000|2022-01-31 14:06:00|13808.01|13808.01|13808.01|13808.01|13808.01|13808.01|13808.01|13808.01|0
1643637970000|2022-01-31 14:06:10|13811.95|13811.95|13811.95|13811.95|13811.95|13811.95|13811.95|13811.95|0
1643638040000|2022-01-31 14:07:20|13812.64|13812.64|13812.64|13812.64|13812.64|13812.64|13812.64|13812.64|0
1643638050000|2022-01-31 14:07:30|13814.61|13814.61|13814.61|13814.61|13814.61|13814.61|13814.61|13814.61|0
1643638100000|2022-01-31 14:08:20|13815.14|13815.14|13815.14|13815.14|13815.14|13815.14|13815.14|13815.14|0
1643638130000|2022-01-31 14:08:50|13816.53|13816.53|13820|13820|13820|13820|13816.53|13816.53|0
1643638150000|2022-01-31 14:09:10|13820.69|13820.69|13820.69|13820.69|13820.69|13820.69|13820.69|13820.69|0
1643638190000|2022-01-31 14:09:50|13821.92|13821.92|13822.61|13822.61|13822.61|13822.61|13821.92|13821.92|0
1643638200000|2022-01-31 14:10:00|13818.68|13818.68|13816.71|13816.71|13818.68|13818.68|13816.71|13816.71|0
1643638260000|2022-01-31 14:11:00|13817.41|13817.41|13818.1|13818.1|13818.1|13818.1|13817.41|13817.41|0
1643638270000|2022-01-31 14:11:10|13816.13|13816.13|13818.1|13818.1|13818.1|13818.1|13816.13|13816.13|0
1643638310000|2022-01-31 14:11:50|13816.13|13816.13|13816.13|13816.13|13816.13|13816.13|13816.13|13816.13|0
1643638330000|2022-01-31 14:12:10|13812.2|13812.2|13816.13|13816.13|13816.13|13816.13|13812.2|13812.2|0
1643638380000|2022-01-31 14:13:00|13818.1|13818.1|13818.1|13818.1|13818.1|13818.1|13818.1|13818.1|0
1643638410000|2022-01-31 14:13:30|13816.13|13816.13|13814.74|13814.74|13816.13|13816.13|13814.74|13814.74|0
1643638430000|2022-01-31 14:13:50|13813.54|13813.54|13813.54|13813.54|13813.54|13813.54|13813.54|13813.54|0
1643638440000|2022-01-31 14:14:00|13813.95|13813.95|13813.95|13813.95|13813.95|13813.95|13813.95|13813.95|0
1643638460000|2022-01-31 14:14:20|13806.08|13806.08|13806.08|13806.08|13806.08|13806.08|13806.08|13806.08|0
1643638500000|2022-01-31 14:15:00|13806.78|13806.78|13806.78|13806.78|13806.78|13806.78|13806.78|13806.78|0
1643638540000|2022-01-31 14:15:40|13807.47|13807.47|13807.47|13807.47|13807.47|13807.47|13807.47|13807.47|0
1643638550000|2022-01-31 14:15:50|13809.44|13809.44|13809.44|13809.44|13809.44|13809.44|13809.44|13809.44|0
1643638560000|2022-01-31 14:16:00|13808.21|13808.21|13808.21|13808.21|13808.21|13808.21|13808.21|13808.21|0
1643638620000|2022-01-31 14:17:00|13807.8|13807.8|13807.8|13807.8|13807.8|13807.8|13807.8|13807.8|0
1643638650000|2022-01-31 14:17:30|13808.5|13808.5|13808.5|13808.5|13808.5|13808.5|13808.5|13808.5|0
1643638670000|2022-01-31 14:17:50|13809.56|13809.56|13809.56|13809.56|13809.56|13809.56|13809.56|13809.56|0
1643638720000|2022-01-31 14:18:40|13815.47|13815.47|13813.5|13813.5|13815.47|13815.47|13813.5|13813.5|0
1643638800000|2022-01-31 14:20:00|13812.96|13812.96|13812.96|13812.96|13812.96|13812.96|13812.96|13812.96|0
1643638810000|2022-01-31 14:20:10|13814.35|13814.35|13815.05|13815.05|13815.05|13815.05|13814.35|13814.35|0
1643638840000|2022-01-31 14:20:40|13813.08|13813.08|13815.05|13815.05|13815.05|13815.05|13813.08|13813.08|0
1643638960000|2022-01-31 14:22:40|13809.14|13809.14|13809.14|13809.14|13809.14|13809.14|13809.14|13809.14|0
1643638990000|2022-01-31 14:23:10|13809.55|13809.55|13809.55|13809.55|13809.55|13809.55|13809.55|13809.55|0
1643639040000|2022-01-31 14:24:00|13810.75|13810.75|13810.75|13810.75|13810.75|13810.75|13810.75|13810.75|0
1643639050000|2022-01-31 14:24:10|13811.45|13811.45|13811.45|13811.45|13811.45|13811.45|13811.45|13811.45|0
1643639100000|2022-01-31 14:25:00|13812.83|13812.83|13818.74|13818.74|13818.74|13818.74|13812.83|13812.83|0
1643639110000|2022-01-31 14:25:10|13819.27|13819.27|13819.27|13819.27|13819.27|13819.27|13819.27|13819.27|0
1643639120000|2022-01-31 14:25:20|13819.8|13819.8|13819.8|13819.8|13819.8|13819.8|13819.8|13819.8|0
1643639130000|2022-01-31 14:25:30|13823.27|13823.27|13823.97|13823.97|13823.97|13823.97|13823.27|13823.27|0
1643639160000|2022-01-31 14:26:00|13822|13822|13823.97|13823.97|13823.97|13823.97|13822|13822|0
1643639180000|2022-01-31 14:26:20|13827.43|13827.43|13821.89|13821.89|13827.43|13827.43|13821.89|13821.89|0
1643639190000|2022-01-31 14:26:30|13821.19|13821.19|13821.19|13821.19|13821.19|13821.19|13821.19|13821.19|0
1643639220000|2022-01-31 14:27:00|13817.72|13817.72|13817.72|13817.72|13817.72|13817.72|13817.72|13817.72|0
1643639230000|2022-01-31 14:27:10|13817.03|13817.03|13815.06|13815.06|13817.03|13817.03|13815.06|13815.06|0
1643639260000|2022-01-31 14:27:40|13815.76|13815.76|13815.76|13815.76|13815.76|13815.76|13815.76|13815.76|0
1643639280000|2022-01-31 14:28:00|13816.45|13816.45|13817.14|13817.14|13817.14|13817.14|13816.45|13816.45|0
1643639310000|2022-01-31 14:28:30|13819.11|13819.11|13823.16|13823.16|13823.16|13823.16|13819.11|13819.11|0
1643639320000|2022-01-31 14:28:40|13821.77|13821.77|13821.77|13821.77|13821.77|13821.77|13821.77|13821.77|0
1643639330000|2022-01-31 14:28:50|13821.08|13821.08|13815.18|13815.18|13821.08|13821.08|13815.18|13815.18|0
1643639340000|2022-01-31 14:29:00|13816.38|13816.38|13816.38|13816.38|13816.38|13816.38|13816.38|13816.38|0
1643639370000|2022-01-31 14:29:30|13817.76|13817.76|13816.38|13816.38|13818.46|13818.46|13815.68|13815.68|0
1643639400000|2022-01-31 14:30:00|13817.76|13817.76|13829.57|13829.57|13829.57|13829.57|13817.76|13817.76|0
1643639410000|2022-01-31 14:30:10|13830.8|13830.8|13830.8|13830.8|13830.8|13830.8|13830.8|13830.8|0
1643639440000|2022-01-31 14:30:40|13838.66|13838.66|13837.97|13837.97|13840.05|13840.05|13837.97|13837.97|0
1643639460000|2022-01-31 14:31:00|13838.5|13838.5|13838.5|13838.5|13838.5|13838.5|13838.5|13838.5|0
1643639470000|2022-01-31 14:31:10|13837.81|13837.81|13835.15|13835.15|13839.08|13839.08|13835.15|13835.15|0
1643639500000|2022-01-31 14:31:40|13833.18|13833.18|13833.18|13833.18|13833.18|13833.18|13833.18|13833.18|0
1643639510000|2022-01-31 14:31:50|13833.88|13833.88|13832.49|13832.49|13833.88|13833.88|13832.49|13832.49|0
1643639520000|2022-01-31 14:32:00|13829.71|13829.71|13829.71|13829.71|13829.71|13829.71|13828.33|13828.33|0
1643639530000|2022-01-31 14:32:10|13828.33|13828.33|13830.41|13830.41|13830.41|13830.41|13828.33|13828.33|0
1643639540000|2022-01-31 14:32:20|13831.25|13831.25|13830.83|13830.83|13831.25|13831.25|13830.83|13830.83|0
1643639560000|2022-01-31 14:32:40|13830.29|13830.29|13830.29|13830.29|13830.29|13830.29|13830.29|13830.29|0
1643639580000|2022-01-31 14:33:00|13826.82|13826.82|13828.79|13828.79|13828.79|13828.79|13826.82|13826.82|0
1643639590000|2022-01-31 14:33:10|13830.76|13830.76|13832.73|13832.73|13832.73|13832.73|13830.76|13830.76|0
1643639600000|2022-01-31 14:33:20|13835.5|13835.5|13836.89|13836.89|13836.89|13836.89|13835.5|13835.5|0
1643639640000|2022-01-31 14:34:00|13837.3|13837.3|13849.1|13849.1|13849.1|13849.1|13837.3|13837.3|0
1643639650000|2022-01-31 14:34:10|13851.18|13851.18|13846.35|13846.35|13852.25|13852.25|13846.35|13846.35|0
1643639670000|2022-01-31 14:34:30|13850.51|13850.51|13856.41|13856.41|13856.41|13856.41|13850.51|13850.51|0
1643639690000|2022-01-31 14:34:50|13857.61|13857.61|13858.68|13858.68|13858.68|13858.68|13857.61|13857.61|0
1643639700000|2022-01-31 14:35:00|13857.48|13857.48|13856.09|13856.09|13857.48|13857.48|13856.09|13856.09|0
1643639710000|2022-01-31 14:35:10|13863.96|13863.96|13861.3|13861.3|13863.96|13863.96|13861.3|13861.3|0
1643639720000|2022-01-31 14:35:20|13865.24|13865.24|13865.24|13865.24|13865.24|13865.24|13865.24|13865.24|0
1643639760000|2022-01-31 14:36:00|13859.91|13859.91|13858.71|13858.71|13859.91|13859.91|13858.71|13858.71|0
1643639770000|2022-01-31 14:36:10|13860.1|13860.1|13854.25|13854.25|13860.1|13860.1|13854.25|13854.25|0
1643639780000|2022-01-31 14:36:20|13848.34|13848.34|13846.07|13846.07|13848.34|13848.34|13846.07|13846.07|0
1643639800000|2022-01-31 14:36:40|13844.69|13844.69|13844.69|13844.69|13844.69|13844.69|13844.69|13844.69|0
1643639810000|2022-01-31 14:36:50|13843.3|13843.3|13843.3|13843.3|13843.3|13843.3|13843.3|13843.3|0
1643639840000|2022-01-31 14:37:20|13841.33|13841.33|13841.33|13841.33|13841.33|13841.33|13841.33|13841.33|0
1643639850000|2022-01-31 14:37:30|13840.26|13840.26|13840.26|13840.26|13840.26|13840.26|13840.26|13840.26|0
1643639860000|2022-01-31 14:37:40|13839.73|13839.73|13838.89|13838.89|13839.73|13839.73|13838.89|13838.89|0
1643639870000|2022-01-31 14:37:50|13840.97|13840.97|13839.59|13839.59|13842.36|13842.36|13839.59|13839.59|0
1643639900000|2022-01-31 14:38:20|13838.89|13838.89|13838.89|13838.89|13838.89|13838.89|13838.89|13838.89|0
1643639910000|2022-01-31 14:38:30|13838.2|13838.2|13841.92|13841.92|13841.92|13841.92|13838.2|13838.2|0
1643639920000|2022-01-31 14:38:40|13842.86|13842.86|13842.46|13842.46|13842.86|13842.86|13841.26|13841.26|0
1643639930000|2022-01-31 14:38:50|13843.15|13843.15|13841.07|13841.07|13843.15|13843.15|13841.07|13841.07|0
1643639940000|2022-01-31 14:39:00|13843.04|13843.04|13843.88|13843.88|13843.88|13843.88|13843.04|13843.04|0
1643639950000|2022-01-31 14:39:10|13843.34|13843.34|13843.34|13843.34|13843.34|13843.34|13843.34|13843.34|0
1643639980000|2022-01-31 14:39:40|13843.76|13843.76|13843.76|13843.76|13843.76|13843.76|13843.76|13843.76|0
1643639990000|2022-01-31 14:39:50|13844.18|13844.18|13844.6|13844.6|13844.6|13844.6|13843.34|13843.34|0
1643640000000|2022-01-31 14:40:00|13844.06|13844.06|13843.53|13843.53|13844.06|13844.06|13843.53|13843.53|0
1643640020000|2022-01-31 14:40:20|13845.5|13845.5|13845.5|13845.5|13845.5|13845.5|13845.5|13845.5|0
1643640030000|2022-01-31 14:40:30|13847.1|13847.1|13847.79|13847.79|13847.79|13847.79|13847.1|13847.1|0
1643640070000|2022-01-31 14:41:10|13848.21|13848.21|13847.52|13847.52|13848.21|13848.21|13847.52|13847.52|0
1643640080000|2022-01-31 14:41:20|13846.82|13846.82|13846.82|13846.82|13846.82|13846.82|13846.82|13846.82|0
1643640120000|2022-01-31 14:42:00|13850.76|13850.76|13858.63|13858.63|13858.63|13858.63|13850.76|13850.76|0
1643640130000|2022-01-31 14:42:10|13859.32|13859.32|13860.02|13860.02|13860.02|13860.02|13859.32|13859.32|0
1643640160000|2022-01-31 14:42:40|13863.95|13863.95|13863.95|13863.95|13863.95|13863.95|13863.95|13863.95|0
1643640170000|2022-01-31 14:42:50|13865.59|13865.59|13860.99|13860.99|13866|13866|13860.99|13860.99|0
1643640180000|2022-01-31 14:43:00|13860.3|13860.3|13863.77|13863.77|13863.77|13863.77|13860.3|13860.3|0
1643640230000|2022-01-31 14:43:50|13864.97|13864.97|13866.52|13866.52|13866.52|13866.52|13864.55|13864.55|0
1643640240000|2022-01-31 14:44:00|13868.6|13868.6|13865.82|13865.82|13868.6|13868.6|13865.82|13865.82|0
1643640270000|2022-01-31 14:44:30|13863.86|13863.86|13867.05|13867.05|13867.05|13867.05|13863.86|13863.86|0
1643640280000|2022-01-31 14:44:40|13867.47|13867.47|13867.47|13867.47|13867.47|13867.47|13867.47|13867.47|0
1643640340000|2022-01-31 14:45:40|13871.4|13871.4|13873.48|13873.48|13873.48|13873.48|13871.4|13871.4|0
1643640350000|2022-01-31 14:45:50|13872.79|13872.79|13872.79|13872.79|13872.79|13872.79|13872.79|13872.79|0
1643640370000|2022-01-31 14:46:10|13864.92|13864.92|13864.92|13864.92|13864.92|13864.92|13864.92|13864.92|0
1643640380000|2022-01-31 14:46:20|13863.53|13863.53|13863.53|13863.53|13863.53|13863.53|13863.53|13863.53|0
1643640390000|2022-01-31 14:46:30|13862.33|13862.33|13862.33|13862.33|13862.33|13862.33|13862.33|13862.33|0
1643640410000|2022-01-31 14:46:50|13864.41|13864.41|13864.41|13864.41|13864.41|13864.41|13864.41|13864.41|0
1643640430000|2022-01-31 14:47:10|13870.32|13870.32|13870.32|13870.32|13870.32|13870.32|13870.32|13870.32|0
1643640450000|2022-01-31 14:47:30|13864.41|13864.41|13864.41|13864.41|13864.41|13864.41|13864.41|13864.41|0
1643640500000|2022-01-31 14:48:20|13862.45|13862.45|13862.45|13862.45|13862.45|13862.45|13862.45|13862.45|0
1643640510000|2022-01-31 14:48:30|13858.51|13858.51|13858.51|13858.51|13858.51|13858.51|13858.51|13858.51|0
1643640530000|2022-01-31 14:48:50|13858.93|13858.93|13858.93|13858.93|13858.93|13858.93|13858.93|13858.93|0
1643640540000|2022-01-31 14:49:00|13855|13855|13855.76|13855.76|13856.96|13856.96|13855|13855|0
1643640550000|2022-01-31 14:49:10|13856.18|13856.18|13856.18|13856.18|13856.18|13856.18|13856.18|13856.18|0
1643640570000|2022-01-31 14:49:30|13854.54|13854.54|13854.54|13854.54|13854.54|13854.54|13854.54|13854.54|0
1643640600000|2022-01-31 14:50:00|13854.01|13854.01|13850.54|13850.54|13854.01|13854.01|13850.54|13850.54|0
1643640610000|2022-01-31 14:50:10|13849.47|13849.47|13849.47|13849.47|13849.47|13849.47|13849.47|13849.47|0
1643640620000|2022-01-31 14:50:20|13843.57|13843.57|13843.57|13843.57|13843.57|13843.57|13843.57|13843.57|0
1643640650000|2022-01-31 14:50:50|13844.96|13844.96|13844.27|13844.27|13844.96|13844.96|13844.27|13844.27|0
1643640660000|2022-01-31 14:51:00|13843.73|13843.73|13842.47|13842.47|13843.73|13843.73|13842.47|13842.47|0
1643640670000|2022-01-31 14:51:10|13841.78|13841.78|13836.65|13836.65|13842.47|13842.47|13836.65|13836.65|0
1643640700000|2022-01-31 14:51:40|13834.68|13834.68|13835.37|13835.37|13835.37|13835.37|13834.68|13834.68|0
1643640710000|2022-01-31 14:51:50|13834.17|13834.17|13832.2|13832.2|13834.17|13834.17|13832.2|13832.2|0
1643640720000|2022-01-31 14:52:00|13832.9|13832.9|13831.51|13831.51|13832.9|13832.9|13831.51|13831.51|0
1643640730000|2022-01-31 14:52:10|13835.45|13835.45|13837.94|13837.94|13837.94|13837.94|13835.45|13835.45|0
1643640740000|2022-01-31 14:52:20|13841.87|13841.87|13845.76|13845.76|13845.76|13845.76|13841.87|13841.87|0
1643640770000|2022-01-31 14:52:50|13846.6|13846.6|13846.6|13846.6|13846.6|13846.6|13846.6|13846.6|0
1643640780000|2022-01-31 14:53:00|13847.29|13847.29|13855.39|13855.39|13855.39|13855.39|13847.29|13847.29|0
1643640800000|2022-01-31 14:53:20|13857.35|13857.35|13859.32|13859.32|13859.32|13859.32|13857.35|13857.35|0
1643640820000|2022-01-31 14:53:40|13858.25|13858.25|13858.79|13858.79|13858.79|13858.79|13858.25|13858.25|0
1643640830000|2022-01-31 14:53:50|13859.48|13859.48|13859.48|13859.48|13859.48|13859.48|13859.48|13859.48|0
1643640840000|2022-01-31 14:54:00|13860.87|13860.87|13858.79|13858.79|13860.87|13860.87|13858.79|13858.79|0
1643640860000|2022-01-31 14:54:20|13864.69|13864.69|13864.69|13864.69|13864.69|13864.69|13864.69|13864.69|0
1643640870000|2022-01-31 14:54:30|13863.62|13863.62|13863.62|13863.62|13863.62|13863.62|13863.62|13863.62|0
1643640900000|2022-01-31 14:55:00|13862.23|13862.23|13863.62|13863.62|13863.62|13863.62|13862.23|13862.23|0
1643640920000|2022-01-31 14:55:20|13867.55|13867.55|13868.09|13868.09|13868.09|13868.09|13867.55|13867.55|0
1643640930000|2022-01-31 14:55:30|13870.06|13870.06|13871.26|13871.26|13871.26|13871.26|13870.06|13870.06|0
1643640940000|2022-01-31 14:55:40|13875.19|13875.19|13875.19|13875.19|13875.19|13875.19|13875.19|13875.19|0
1643640960000|2022-01-31 14:56:00|13873.22|13873.22|13873.22|13873.22|13873.22|13873.22|13873.22|13873.22|0
1643640970000|2022-01-31 14:56:10|13875.19|13875.19|13873.8|13873.8|13875.19|13875.19|13873.8|13873.8|0
1643640980000|2022-01-31 14:56:20|13872.42|13872.42|13872.42|13872.42|13872.42|13872.42|13872.42|13872.42|0
1643640990000|2022-01-31 14:56:30|13873.48|13873.48|13873.48|13873.48|13873.48|13873.48|13873.48|13873.48|0
1643641020000|2022-01-31 14:57:00|13877.42|13877.42|13887.71|13887.71|13888.4|13888.4|13877.42|13877.42|0
1643641040000|2022-01-31 14:57:20|13886.45|13886.45|13887.61|13887.61|13887.61|13887.61|13883.68|13883.68|0
1643641070000|2022-01-31 14:57:50|13888.87|13888.87|13889.71|13889.71|13889.71|13889.71|13888.87|13888.87|0
1643641080000|2022-01-31 14:58:00|13891.79|13891.79|13889.33|13889.33|13891.79|13891.79|13889.33|13889.33|0
1643641100000|2022-01-31 14:58:20|13888.64|13888.64|13888.64|13888.64|13888.64|13888.64|13888.64|13888.64|0
1643641110000|2022-01-31 14:58:30|13889.05|13889.05|13889.05|13889.05|13889.05|13889.05|13889.05|13889.05|0
1643641120000|2022-01-31 14:58:40|13892.98|13892.98|13893.39|13893.39|13893.39|13893.39|13892.98|13892.98|0
1643641130000|2022-01-31 14:58:50|13896.86|13896.86|13898.51|13898.51|13898.51|13898.51|13896.86|13896.86|0
1643641140000|2022-01-31 14:59:00|13900.47|13900.47|13900.47|13900.47|13900.47|13900.47|13900.47|13900.47|0
1643641150000|2022-01-31 14:59:10|13902.44|13902.44|13902.44|13902.44|13902.44|13902.44|13902.44|13902.44|0
1643641170000|2022-01-31 14:59:30|13903.14|13903.14|13905.06|13905.06|13905.06|13905.06|13903.14|13903.14|0
1643641180000|2022-01-31 14:59:40|13906.28|13906.28|13906.28|13906.28|13906.28|13906.28|13906.28|13906.28|0
1643641190000|2022-01-31 14:59:50|13908.25|13908.25|13909.06|13909.06|13909.06|13909.06|13906.28|13906.28|0
1643641200000|2022-01-31 15:00:00|13909.75|13909.75|13893.21|13893.21|13909.75|13909.75|13893.21|13893.21|0
1643641210000|2022-01-31 15:00:10|13892.51|13892.51|13892.51|13892.51|13892.51|13892.51|13892.51|13892.51|0
1643641240000|2022-01-31 15:00:40|13891.45|13891.45|13891.45|13891.45|13891.45|13891.45|13891.45|13891.45|0
1643641250000|2022-01-31 15:00:50|13891.86|13891.86|13891.86|13891.86|13891.86|13891.86|13891.86|13891.86|0
1643641260000|2022-01-31 15:01:00|13892.56|13892.56|13893.25|13893.25|13893.25|13893.25|13892.56|13892.56|0
1643641270000|2022-01-31 15:01:10|13897.19|13897.19|13897.19|13897.19|13897.19|13897.19|13897.19|13897.19|0
1643641290000|2022-01-31 15:01:30|13889.32|13889.32|13890.59|13890.59|13891.28|13891.28|13889.32|13889.32|0
1643641320000|2022-01-31 15:02:00|13888.62|13888.62|13888.09|13888.09|13888.62|13888.62|13888.09|13888.09|0
1643641330000|2022-01-31 15:02:10|13890.06|13890.06|13890.06|13890.06|13890.06|13890.06|13890.06|13890.06|0
1643641340000|2022-01-31 15:02:20|13888.67|13888.67|13888.67|13888.67|13888.67|13888.67|13888.67|13888.67|0
1643641350000|2022-01-31 15:02:30|13887.98|13887.98|13890.06|13890.06|13890.06|13890.06|13887.98|13887.98|0
1643641360000|2022-01-31 15:02:40|13888.09|13888.09|13888.09|13888.09|13888.09|13888.09|13888.09|13888.09|0
1643641380000|2022-01-31 15:03:00|13890.17|13890.17|13893.64|13893.64|13893.64|13893.64|13890.17|13890.17|0
1643641390000|2022-01-31 15:03:10|13893.1|13893.1|13893.1|13893.1|13893.1|13893.1|13893.1|13893.1|0
1643641440000|2022-01-31 15:04:00|13897.04|13897.04|13897.57|13897.57|13897.57|13897.57|13897.04|13897.04|0
1643641460000|2022-01-31 15:04:20|13898.27|13898.27|13898.96|13898.96|13898.96|13898.96|13898.27|13898.27|0
1643641480000|2022-01-31 15:04:40|13899.65|13899.65|13899.65|13899.65|13899.65|13899.65|13899.65|13899.65|0
1643641490000|2022-01-31 15:04:50|13898.96|13898.96|13898.27|13898.27|13898.96|13898.96|13898.27|13898.27|0
1643641500000|2022-01-31 15:05:00|13897.86|13897.86|13898.39|13898.39|13898.39|13898.39|13897.86|13897.86|0
1643641510000|2022-01-31 15:05:10|13897.19|13897.19|13895.11|13895.11|13897.19|13897.19|13895.11|13895.11|0
1643641550000|2022-01-31 15:05:50|13902.98|13902.98|13905.68|13905.68|13907.65|13907.65|13902.98|13902.98|0
1643641560000|2022-01-31 15:06:00|13909.61|13909.61|13911.58|13911.58|13911.58|13911.58|13909.61|13909.61|0
1643641590000|2022-01-31 15:06:30|13913.55|13913.55|13913.55|13913.55|13913.55|13913.55|13913.55|13913.55|0
1643641630000|2022-01-31 15:07:10|13912.35|13912.35|13912.35|13912.35|13912.35|13912.35|13912.35|13912.35|0
1643641650000|2022-01-31 15:07:30|13913.04|13913.04|13913.04|13913.04|13913.04|13913.04|13913.04|13913.04|0
1643641720000|2022-01-31 15:08:40|13913.58|13913.58|13911.61|13911.61|13913.58|13913.58|13911.61|13911.61|0
1643641730000|2022-01-31 15:08:50|13909.64|13909.64|13908.25|13908.25|13909.64|13909.64|13907.67|13907.67|0
1643641740000|2022-01-31 15:09:00|13907.56|13907.56|13911.08|13911.08|13911.08|13911.08|13907.56|13907.56|0
1643641750000|2022-01-31 15:09:10|13912.46|13912.46|13912.46|13912.46|13912.46|13912.46|13912.46|13912.46|0
1643641770000|2022-01-31 15:09:30|13911.93|13911.93|13910.54|13910.54|13911.93|13911.93|13910.54|13910.54|0
1643641800000|2022-01-31 15:10:00|13911.36|13911.36|13909.39|13909.39|13911.36|13911.36|13909.39|13909.39|0
1643641820000|2022-01-31 15:10:20|13908|13908|13908|13908|13908|13908|13908|13908|0
1643641850000|2022-01-31 15:10:50|13907.31|13907.31|13891.57|13891.57|13907.31|13907.31|13891.57|13891.57|0
1643641860000|2022-01-31 15:11:00|13893.54|13893.54|13893.54|13893.54|13893.54|13893.54|13893.54|13893.54|0
1643641900000|2022-01-31 15:11:40|13895.51|13895.51|13896.04|13896.04|13896.04|13896.04|13895.51|13895.51|0
1643641970000|2022-01-31 15:12:50|13896.58|13896.58|13897.11|13897.11|13897.11|13897.11|13896.58|13896.58|0
1643641980000|2022-01-31 15:13:00|13899.19|13899.19|13901.27|13901.27|13901.27|13901.27|13899.19|13899.19|0
1643641990000|2022-01-31 15:13:10|13899.88|13899.88|13900.58|13900.58|13900.58|13900.58|13899.88|13899.88|0
1643642010000|2022-01-31 15:13:30|13901.78|13901.78|13901.78|13901.78|13901.78|13901.78|13901.78|13901.78|0
1643642020000|2022-01-31 15:13:40|13902.19|13902.19|13902.19|13902.19|13902.19|13902.19|13902.19|13902.19|0
1643642040000|2022-01-31 15:14:00|13900.22|13900.22|13899.69|13899.69|13900.22|13900.22|13899.69|13899.69|0
1643642060000|2022-01-31 15:14:20|13901.07|13901.07|13903.85|13903.85|13903.85|13903.85|13901.07|13901.07|0
1643642070000|2022-01-31 15:14:30|13905.82|13905.82|13909.75|13909.75|13909.75|13909.75|13905.82|13905.82|0
1643642090000|2022-01-31 15:14:50|13907.78|13907.78|13907.78|13907.78|13907.78|13907.78|13907.78|13907.78|0
1643642100000|2022-01-31 15:15:00|13909.17|13909.17|13911.94|13911.94|13911.94|13911.94|13909.17|13909.17|0
1643642110000|2022-01-31 15:15:10|13912.64|13912.64|13912.64|13912.64|13912.64|13912.64|13912.64|13912.64|0
1643642150000|2022-01-31 15:15:50|13916.57|13916.57|13917.27|13917.27|13917.27|13917.27|13916.57|13916.57|0
1643642160000|2022-01-31 15:16:00|13915.3|13915.3|13915.3|13915.3|13915.3|13915.3|13915.3|13915.3|0
1643642210000|2022-01-31 15:16:50|13911.36|13911.36|13911.36|13911.36|13911.36|13911.36|13911.36|13911.36|0
1643642220000|2022-01-31 15:17:00|13915.3|13915.3|13915.3|13915.3|13915.3|13915.3|13915.3|13915.3|0
1643642240000|2022-01-31 15:17:20|13919.23|13919.23|13919.23|13919.23|13919.23|13919.23|13919.23|13919.23|0
1643642260000|2022-01-31 15:17:40|13919.93|13919.93|13919.93|13919.93|13919.93|13919.93|13919.93|13919.93|0
1643642270000|2022-01-31 15:17:50|13919.23|13919.23|13919.23|13919.23|13919.23|13919.23|13919.23|13919.23|0
1643642280000|2022-01-31 15:18:00|13913.33|13913.33|13913.33|13913.33|13913.33|13913.33|13913.33|13913.33|0
1643642310000|2022-01-31 15:18:30|13917.27|13917.27|13919.23|13919.23|13919.23|13919.23|13917.27|13917.27|0
1643642340000|2022-01-31 15:19:00|13918.54|13918.54|13914.03|13914.03|13919.93|13919.93|13914.03|13914.03|0
1643642360000|2022-01-31 15:19:20|13915.99|13915.99|13917.96|13917.96|13917.96|13917.96|13915.99|13915.99|0
1643642390000|2022-01-31 15:19:50|13917.27|13917.27|13917.27|13917.27|13917.27|13917.27|13917.27|13917.27|0
1643642410000|2022-01-31 15:20:10|13917.96|13917.96|13919.03|13919.03|13919.03|13919.03|13917.96|13917.96|0
1643642420000|2022-01-31 15:20:20|13920.1|13920.1|13918.9|13918.9|13920.1|13920.1|13918.9|13918.9|0
1643642450000|2022-01-31 15:20:50|13920.12|13920.12|13915.5|13915.5|13920.12|13920.12|13914.22|13914.22|0
1643642460000|2022-01-31 15:21:00|13919.43|13919.43|13930.63|13930.63|13930.63|13930.63|13919.43|13919.43|0
1643642470000|2022-01-31 15:21:10|13932.6|13932.6|13931.9|13931.9|13933.29|13933.29|13931.9|13931.9|0
1643642480000|2022-01-31 15:21:20|13929.94|13929.94|13930.21|13930.21|13930.63|13930.63|13929.94|13929.94|0
1643642500000|2022-01-31 15:21:40|13928.24|13928.24|13926.28|13926.28|13928.24|13928.24|13926.28|13926.28|0
1643642520000|2022-01-31 15:22:00|13928.24|13928.24|13928.24|13928.24|13928.24|13928.24|13928.24|13928.24|0
1643642540000|2022-01-31 15:22:20|13932.18|13932.18|13933.57|13933.57|13933.57|13933.57|13932.18|13932.18|0
1643642550000|2022-01-31 15:22:30|13934.26|13934.26|13940.97|13940.97|13940.97|13940.97|13934.26|13934.26|0
1643642560000|2022-01-31 15:22:40|13942.94|13942.94|13946.27|13946.27|13946.27|13946.27|13942.94|13942.94|0
1643642580000|2022-01-31 15:23:00|13944.89|13944.89|13943.5|13943.5|13944.89|13944.89|13943.5|13943.5|0
1643642590000|2022-01-31 15:23:10|13944.89|13944.89|13944.89|13944.89|13944.89|13944.89|13944.89|13944.89|0
1643642600000|2022-01-31 15:23:20|13941.42|13941.42|13941.42|13941.42|13941.42|13941.42|13941.42|13941.42|0
1643642620000|2022-01-31 15:23:40|13935.4|13935.4|13936.1|13936.1|13936.1|13936.1|13935.4|13935.4|0
1643642630000|2022-01-31 15:23:50|13938.87|13938.87|13940.95|13940.95|13940.95|13940.95|13938.87|13938.87|0
1643642640000|2022-01-31 15:24:00|13940.42|13940.42|13940.42|13940.42|13940.42|13940.42|13940.42|13940.42|0
1643642670000|2022-01-31 15:24:30|13938.34|13938.34|13938.34|13938.34|13938.34|13938.34|13938.34|13938.34|0
1643642720000|2022-01-31 15:25:20|13939.54|13939.54|13939.54|13939.54|13939.54|13939.54|13939.54|13939.54|0
1643642740000|2022-01-31 15:25:40|13940.23|13940.23|13941.62|13941.62|13941.62|13941.62|13940.23|13940.23|0
1643642750000|2022-01-31 15:25:50|13942.31|13942.31|13942.31|13942.31|13942.31|13942.31|13942.31|13942.31|0
1643642760000|2022-01-31 15:26:00|13943.01|13943.01|13941.85|13941.85|13946.47|13946.47|13941.85|13941.85|0
1643642780000|2022-01-31 15:26:20|13943.23|13943.23|13953.48|13953.48|13953.48|13953.48|13943.23|13943.23|0
1643642790000|2022-01-31 15:26:30|13952.09|13952.09|13950.01|13950.01|13952.09|13952.09|13950.01|13950.01|0
1643642810000|2022-01-31 15:26:50|13942.14|13942.14|13942.14|13942.14|13942.14|13942.14|13942.14|13942.14|0
1643642820000|2022-01-31 15:27:00|13944.22|13944.22|13952.21|13952.21|13952.21|13952.21|13944.22|13944.22|0
1643642830000|2022-01-31 15:27:10|13952.9|13952.9|13954.98|13954.98|13954.98|13954.98|13952.9|13952.9|0
1643642840000|2022-01-31 15:27:20|13952.9|13952.9|13952.9|13952.9|13952.9|13952.9|13952.9|13952.9|0
1643642850000|2022-01-31 15:27:30|13948.96|13948.96|13946.88|13946.88|13948.96|13948.96|13946.88|13946.88|0
1643642860000|2022-01-31 15:27:40|13942.95|13942.95|13941.56|13941.56|13942.95|13942.95|13941.56|13941.56|0
1643642870000|2022-01-31 15:27:50|13942.4|13942.4|13941.98|13941.98|13942.4|13942.4|13941.98|13941.98|0
1643642880000|2022-01-31 15:28:00|13944.06|13944.06|13944.06|13944.06|13944.06|13944.06|13944.06|13944.06|0
1643642890000|2022-01-31 15:28:10|13942.09|13942.09|13940.49|13940.49|13942.09|13942.09|13940.49|13940.49|0
1643642900000|2022-01-31 15:28:20|13939.29|13939.29|13938.06|13938.06|13939.29|13939.29|13938.06|13938.06|0
1643642920000|2022-01-31 15:28:40|13934.13|13934.13|13932.93|13932.93|13934.13|13934.13|13932.93|13932.93|0
1643642940000|2022-01-31 15:29:00|13931.54|13931.54|13931.54|13931.54|13931.54|13931.54|13931.54|13931.54|0
1643642970000|2022-01-31 15:29:30|13925.64|13925.64|13924.04|13924.04|13925.64|13925.64|13924.04|13924.04|0
1643642980000|2022-01-31 15:29:40|13925.24|13925.24|13925.24|13925.24|13925.24|13925.24|13925.24|13925.24|0
1643643000000|2022-01-31 15:30:00|13923.98|13923.98|13923.98|13923.98|13923.98|13923.98|13923.98|13923.98|0
1643643010000|2022-01-31 15:30:10|13925.95|13925.95|13927.91|13927.91|13927.91|13927.91|13925.95|13925.95|0
1643643050000|2022-01-31 15:30:50|13927.22|13927.22|13923.17|13923.17|13927.22|13927.22|13923.17|13923.17|0
1643643060000|2022-01-31 15:31:00|13921.79|13921.79|13925.72|13925.72|13925.72|13925.72|13915.88|13915.88|0
1643643070000|2022-01-31 15:31:10|13926.92|13926.92|13926.92|13926.92|13926.92|13926.92|13926.92|13926.92|0
1643643080000|2022-01-31 15:31:20|13924.95|13924.95|13924.95|13924.95|13924.95|13924.95|13924.95|13924.95|0
1643643090000|2022-01-31 15:31:30|13926.34|13926.34|13926.34|13926.34|13926.34|13926.34|13926.34|13926.34|0
1643643100000|2022-01-31 15:31:40|13928.31|13928.31|13928.31|13928.31|13928.31|13928.31|13928.31|13928.31|0
1643643110000|2022-01-31 15:31:50|13929.13|13929.13|13929.13|13929.13|13929.13|13929.13|13929.13|13929.13|0
1643643130000|2022-01-31 15:32:10|13925.19|13925.19|13925.19|13925.19|13925.19|13925.19|13925.19|13925.19|0
1643643150000|2022-01-31 15:32:30|13923.59|13923.59|13923.59|13923.59|13923.59|13923.59|13923.59|13923.59|0
1643643160000|2022-01-31 15:32:40|13921.62|13921.62|13921.62|13921.62|13921.62|13921.62|13921.62|13921.62|0
1643643170000|2022-01-31 15:32:50|13922.31|13922.31|13920.93|13920.93|13922.31|13922.31|13920.93|13920.93|0
1643643180000|2022-01-31 15:33:00|13919.54|13919.54|13919.54|13919.54|13919.54|13919.54|13919.54|13919.54|0
1643643200000|2022-01-31 15:33:20|13920.07|13920.07|13921.68|13921.68|13921.68|13921.68|13920.07|13920.07|0
1643643220000|2022-01-31 15:33:40|13923.06|13923.06|13925.03|13925.03|13925.03|13925.03|13923.06|13923.06|0
1643643230000|2022-01-31 15:33:50|13924.34|13924.34|13924.34|13924.34|13924.34|13924.34|13924.34|13924.34|0
1643643280000|2022-01-31 15:34:40|13925.73|13925.73|13925.73|13925.73|13925.73|13925.73|13925.73|13925.73|0
1643643300000|2022-01-31 15:35:00|13929.66|13929.66|13929.66|13929.66|13929.66|13929.66|13929.66|13929.66|0
1643643320000|2022-01-31 15:35:20|13931.63|13931.63|13937.96|13937.96|13939.5|13939.5|13931.63|13931.63|0
1643643330000|2022-01-31 15:35:30|13940.04|13940.04|13942.82|13942.82|13942.82|13942.82|13940.04|13940.04|0
1643643340000|2022-01-31 15:35:40|13941.43|13941.43|13947.33|13947.33|13947.33|13947.33|13941.43|13941.43|0
1643643360000|2022-01-31 15:36:00|13946.11|13946.11|13944.88|13944.88|13946.51|13946.51|13944.88|13944.88|0
1643643370000|2022-01-31 15:36:10|13946.85|13946.85|13946.85|13946.85|13946.85|13946.85|13946.85|13946.85|0
1643643390000|2022-01-31 15:36:30|13946.31|13946.31|13949.48|13949.48|13949.48|13949.48|13946.31|13946.31|0
1643643410000|2022-01-31 15:36:50|13950.87|13950.87|13952.25|13952.25|13952.25|13952.25|13950.87|13950.87|0
1643643430000|2022-01-31 15:37:10|13951.05|13951.05|13949.67|13949.67|13951.05|13951.05|13949.67|13949.67|0
1643643450000|2022-01-31 15:37:30|13945.73|13945.73|13943.35|13943.35|13945.73|13945.73|13943.35|13943.35|0
1643643460000|2022-01-31 15:37:40|13945.32|13945.32|13939.75|13939.75|13945.32|13945.32|13939.75|13939.75|0
1643643470000|2022-01-31 15:37:50|13939.06|13939.06|13939.47|13939.47|13939.47|13939.47|13939.06|13939.06|0
1643643490000|2022-01-31 15:38:10|13943.4|13943.4|13945.37|13945.37|13945.37|13945.37|13943.4|13943.4|0
1643643500000|2022-01-31 15:38:20|13947.34|13947.34|13959.95|13959.95|13959.95|13959.95|13947.34|13947.34|0
1643643510000|2022-01-31 15:38:30|13959.41|13959.41|13959.41|13959.41|13959.41|13959.41|13959.41|13959.41|0
1643643530000|2022-01-31 15:38:50|13961.38|13961.38|13961.38|13961.38|13963.35|13963.35|13961.38|13961.38|0
1643643540000|2022-01-31 15:39:00|13962.07|13962.07|13962.07|13962.07|13962.07|13962.07|13962.07|13962.07|0
1643643550000|2022-01-31 15:39:10|13961.38|13961.38|13961.38|13961.38|13961.38|13961.38|13961.38|13961.38|0
1643643560000|2022-01-31 15:39:20|13969.25|13969.25|13962.53|13962.53|13969.25|13969.25|13962.53|13962.53|0
1643643570000|2022-01-31 15:39:30|13960.45|13960.45|13961.83|13961.83|13961.83|13961.83|13960.45|13960.45|0
1643643590000|2022-01-31 15:39:50|13960.45|13960.45|13960.45|13960.45|13960.45|13960.45|13960.45|13960.45|0
1643643600000|2022-01-31 15:40:00|13961.14|13961.14|13960.56|13960.56|13964.61|13964.61|13960.56|13960.56|0
1643643610000|2022-01-31 15:40:10|13958.59|13958.59|13959.98|13959.98|13959.98|13959.98|13958.59|13958.59|0
1643643620000|2022-01-31 15:40:20|13959.57|13959.57|13959.57|13959.57|13959.57|13959.57|13959.57|13959.57|0
1643643640000|2022-01-31 15:40:40|13960.27|13960.27|13960.27|13960.27|13960.27|13960.27|13960.27|13960.27|0
1643643660000|2022-01-31 15:41:00|13958.3|13958.3|13958.3|13958.3|13958.3|13958.3|13958.3|13958.3|0
1643643670000|2022-01-31 15:41:10|13959.37|13959.37|13959.37|13959.37|13959.37|13959.37|13959.37|13959.37|0
1643643680000|2022-01-31 15:41:20|13957.4|13957.4|13957.4|13957.4|13957.4|13957.4|13957.4|13957.4|0
1643643690000|2022-01-31 15:41:30|13958.09|13958.09|13958.09|13958.09|13958.09|13958.09|13958.09|13958.09|0
1643643700000|2022-01-31 15:41:40|13958.79|13958.79|13960.87|13960.87|13960.87|13960.87|13958.79|13958.79|0
1643643710000|2022-01-31 15:41:50|13961.56|13961.56|13956.44|13956.44|13961.56|13961.56|13956.44|13956.44|0
1643643720000|2022-01-31 15:42:00|13955.06|13955.06|13953.67|13953.67|13955.06|13955.06|13953.67|13953.67|0
1643643740000|2022-01-31 15:42:20|13945.8|13945.8|13945.8|13945.8|13945.8|13945.8|13945.8|13945.8|0
1643643750000|2022-01-31 15:42:30|13944.6|13944.6|13943.4|13943.4|13944.6|13944.6|13943.4|13943.4|0
1643643760000|2022-01-31 15:42:40|13942.71|13942.71|13945.37|13945.37|13945.37|13945.37|13942.71|13942.71|0
1643643770000|2022-01-31 15:42:50|13946.06|13946.06|13946.06|13946.06|13946.06|13946.06|13946.06|13946.06|0
1643643780000|2022-01-31 15:43:00|13948.03|13948.03|13959.07|13959.07|13959.07|13959.07|13948.03|13948.03|0
1643643790000|2022-01-31 15:43:10|13959.76|13959.76|13959.76|13959.76|13959.76|13959.76|13959.76|13959.76|0
1643643800000|2022-01-31 15:43:20|13961.73|13961.73|13963.69|13963.69|13963.69|13963.69|13961.73|13961.73|0
1643643810000|2022-01-31 15:43:30|13965.08|13965.08|13964.97|13964.97|13965.08|13965.08|13963|13963|0
1643643820000|2022-01-31 15:43:40|13964.15|13964.15|13964.15|13964.15|13964.15|13964.15|13964.15|13964.15|0
1643643830000|2022-01-31 15:43:50|13966.12|13966.12|13966.12|13966.12|13966.12|13966.12|13966.12|13966.12|0
1643643840000|2022-01-31 15:44:00|13970.05|13970.05|13968.08|13968.08|13973.99|13973.99|13968.08|13968.08|0
1643643870000|2022-01-31 15:44:30|13970.05|13970.05|13970.05|13970.05|13970.05|13970.05|13970.05|13970.05|0
1643643880000|2022-01-31 15:44:40|13973.52|13973.52|13974.21|13974.21|13975.6|13975.6|13973.52|13973.52|0
1643643900000|2022-01-31 15:45:00|13976.99|13976.99|13976.99|13976.99|13976.99|13976.99|13976.99|13976.99|0
1643643910000|2022-01-31 15:45:10|13978.19|13978.19|13982.12|13982.12|13982.12|13982.12|13978.19|13978.19|0
1643643920000|2022-01-31 15:45:20|13984.09|13984.09|13984.09|13984.09|13984.09|13984.09|13984.09|13984.09|0
1643643930000|2022-01-31 15:45:30|13986.23|13986.23|13985.16|13985.16|13986.23|13986.23|13985.16|13985.16|0
1643643940000|2022-01-31 15:45:40|13983.19|13983.19|13981.8|13981.8|13983.19|13983.19|13981.8|13981.8|0
1643643960000|2022-01-31 15:46:00|13981.27|13981.27|13981.27|13981.27|13981.27|13981.27|13981.27|13981.27|0
1643643970000|2022-01-31 15:46:10|13980.58|13980.58|13979.74|13979.74|13980.58|13980.58|13979.74|13979.74|0
1643643980000|2022-01-31 15:46:20|13977.77|13977.77|13977.77|13977.77|13977.77|13977.77|13977.77|13977.77|0
1643643990000|2022-01-31 15:46:30|13978.46|13978.46|13979.16|13979.16|13979.16|13979.16|13978.46|13978.46|0
1643644000000|2022-01-31 15:46:40|13979.58|13979.58|13979.04|13979.04|13979.58|13979.58|13979.04|13979.04|0
1643644020000|2022-01-31 15:47:00|13977.08|13977.08|13977.08|13977.08|13977.08|13977.08|13977.08|13977.08|0
1643644030000|2022-01-31 15:47:10|13976.54|13976.54|13976.54|13976.54|13976.54|13976.54|13976.54|13976.54|0
1643644050000|2022-01-31 15:47:30|13977.23|13977.23|13974.46|13974.46|13977.23|13977.23|13974.46|13974.46|0
1643644060000|2022-01-31 15:47:40|13973.39|13973.39|13973.39|13973.39|13973.39|13973.39|13973.39|13973.39|0
1643644080000|2022-01-31 15:48:00|13972.19|13972.19|13972.19|13972.19|13972.19|13972.19|13972.19|13972.19|0
1643644110000|2022-01-31 15:48:30|13972.88|13972.88|13972.88|13972.88|13972.88|13972.88|13972.88|13972.88|0
1643644120000|2022-01-31 15:48:40|13973.3|13973.3|13973.85|13973.85|13974.55|13974.55|13972.47|13972.47|0
1643644140000|2022-01-31 15:49:00|13975.24|13975.24|13975.93|13975.93|13975.93|13975.93|13975.24|13975.24|0
1643644150000|2022-01-31 15:49:10|13977.9|13977.9|13987.62|13987.62|13987.62|13987.62|13977.9|13977.9|0
1643644160000|2022-01-31 15:49:20|13989.7|13989.7|13989.7|13989.7|13989.7|13989.7|13989.7|13989.7|0
1643644180000|2022-01-31 15:49:40|13999.54|13999.54|13990.17|13990.17|13999.54|13999.54|13990.17|13990.17|0
1643644190000|2022-01-31 15:49:50|13986.24|13986.24|13986.24|13986.24|13986.24|13986.24|13986.24|13986.24|0
1643644200000|2022-01-31 15:50:00|13988.32|13988.32|13999.54|13999.54|13999.54|13999.54|13988.32|13988.32|0
1643644220000|2022-01-31 15:50:20|14001.51|14001.51|14001.51|14001.51|14001.51|14001.51|14001.51|14001.51|0
1643644240000|2022-01-31 15:50:40|14005.44|14005.44|14005.44|14005.44|14005.44|14005.44|14005.44|14005.44|0
1643644250000|2022-01-31 15:50:50|14003.36|14003.36|14003.36|14003.36|14003.36|14003.36|14003.36|14003.36|0
1643644260000|2022-01-31 15:51:00|14003.77|14003.77|14003.77|14003.77|14003.77|14003.77|14003.77|14003.77|0
1643644280000|2022-01-31 15:51:20|14004.46|14004.46|14004.35|14004.35|14004.46|14004.46|14002.38|14002.38|0
1643644290000|2022-01-31 15:51:30|14005.74|14005.74|14005.74|14005.74|14005.74|14005.74|14005.74|14005.74|0
1643644300000|2022-01-31 15:51:40|14006.43|14006.43|14006.43|14006.43|14006.43|14006.43|14006.43|14006.43|0
1643644320000|2022-01-31 15:52:00|14007.25|14007.25|14007.25|14007.25|14007.25|14007.25|14007.25|14007.25|0
1643644340000|2022-01-31 15:52:20|14003.32|14003.32|14003.32|14003.32|14003.32|14003.32|14003.32|14003.32|0
1643644350000|2022-01-31 15:52:30|14007.06|14007.06|14007.06|14007.06|14007.06|14007.06|14007.06|14007.06|0
1643644360000|2022-01-31 15:52:40|14004.97|14004.97|14004.44|14004.44|14004.97|14004.97|14004.44|14004.44|0
1643644370000|2022-01-31 15:52:50|14005.13|14005.13|14005.13|14005.13|14005.13|14005.13|14005.13|14005.13|0
1643644410000|2022-01-31 15:53:30|14005.83|14005.83|14005.83|14005.83|14005.83|14005.83|14005.83|14005.83|0
1643644420000|2022-01-31 15:53:40|14011.73|14011.73|14021.57|14021.57|14021.57|14021.57|14011.73|14011.73|0
1643644430000|2022-01-31 15:53:50|14023.53|14023.53|14021.57|14021.57|14023.53|14023.53|14021.57|14021.57|0
1643644440000|2022-01-31 15:54:00|14025.5|14025.5|14029.44|14029.44|14029.44|14029.44|14023.53|14023.53|0
1643644450000|2022-01-31 15:54:10|14027.35|14027.35|14026.66|14026.66|14027.35|14027.35|14026.66|14026.66|0
1643644460000|2022-01-31 15:54:20|14024.69|14024.69|14018.79|14018.79|14024.69|14024.69|14018.79|14018.79|0
1643644470000|2022-01-31 15:54:30|14016.82|14016.82|14016.82|14016.82|14016.82|14016.82|14016.82|14016.82|0
1643644490000|2022-01-31 15:54:50|14014.86|14014.86|14014.86|14014.86|14014.86|14014.86|14014.86|14014.86|0
1643644500000|2022-01-31 15:55:00|14014.16|14014.16|14014.16|14014.16|14014.16|14014.16|14014.16|14014.16|0
1643644510000|2022-01-31 15:55:10|14016.24|14016.24|14015.55|14015.55|14016.24|14016.24|14015.55|14015.55|0
1643644530000|2022-01-31 15:55:30|14017.52|14017.52|14019.49|14019.49|14019.49|14019.49|14017.52|14017.52|0
1643644560000|2022-01-31 15:56:00|14018.79|14018.79|14019.49|14019.49|14020.18|14020.18|14018.79|14018.79|0
1643644570000|2022-01-31 15:56:10|14018.79|14018.79|14018.79|14018.79|14018.79|14018.79|14018.79|14018.79|0
1643644610000|2022-01-31 15:56:50|14020.76|14020.76|14039.33|14039.33|14039.33|14039.33|14020.76|14020.76|0
1643644620000|2022-01-31 15:57:00|14040.02|14040.02|14041.99|14041.99|14041.99|14041.99|14040.02|14040.02|0
1643644630000|2022-01-31 15:57:10|14040.02|14040.02|14039.25|14039.25|14040.02|14040.02|14038.05|14038.05|0
1643644640000|2022-01-31 15:57:20|14033.35|14033.35|14033.35|14033.35|14033.35|14033.35|14033.35|14033.35|0
1643644650000|2022-01-31 15:57:30|14031.39|14031.39|14031.39|14031.39|14031.39|14031.39|14031.39|14031.39|0
1643644660000|2022-01-31 15:57:40|14027.45|14027.45|14035.32|14035.32|14035.32|14035.32|14027.45|14027.45|0
1643644690000|2022-01-31 15:58:10|14037.29|14037.29|14038.07|14038.07|14041.22|14041.22|14037.29|14037.29|0
1643644700000|2022-01-31 15:58:20|14036.11|14036.11|14036.8|14036.8|14036.8|14036.8|14036.11|14036.11|0
1643644710000|2022-01-31 15:58:30|14036.11|14036.11|14036.11|14036.11|14036.11|14036.11|14036.11|14036.11|0
1643644730000|2022-01-31 15:58:50|14038.07|14038.07|14036.11|14036.11|14038.07|14038.07|14036.11|14036.11|0
1643644740000|2022-01-31 15:59:00|14040.04|14040.04|14040.04|14040.04|14040.04|14040.04|14040.04|14040.04|0
1643644750000|2022-01-31 15:59:10|14041.3|14041.3|14042.55|14042.55|14042.55|14042.55|14041.3|14041.3|0
1643644770000|2022-01-31 15:59:30|14050.42|14050.42|14045.79|14045.79|14051.12|14051.12|14045.79|14045.79|0
1643644780000|2022-01-31 15:59:40|14046.99|14046.99|14048.27|14048.27|14048.96|14048.96|14046.99|14046.99|0
1643644790000|2022-01-31 15:59:50|14047.86|14047.86|14048.39|14048.39|14048.39|14048.39|14047.86|14047.86|0
1643644800000|2022-01-31 16:00:00|14050.36|14050.36|14053.02|14053.02|14053.02|14053.02|14048.39|14048.39|0
1643644820000|2022-01-31 16:00:20|14049.09|14049.09|14049.09|14049.09|14049.09|14049.09|14049.09|14049.09|0
1643644850000|2022-01-31 16:00:50|14048.55|14048.55|14048.55|14048.55|14048.55|14048.55|14048.55|14048.55|0
1643644870000|2022-01-31 16:01:10|14047.86|14047.86|14053.76|14053.76|14053.76|14053.76|14047.86|14047.86|0
1643644880000|2022-01-31 16:01:20|14055.73|14055.73|14055.73|14055.73|14055.73|14055.73|14055.73|14055.73|0
1643644900000|2022-01-31 16:01:40|14058.5|14058.5|14058.5|14058.5|14058.5|14058.5|14058.5|14058.5|0
1643644910000|2022-01-31 16:01:50|14056.54|14056.54|14056.54|14056.54|14058.5|14058.5|14050.63|14050.63|0
1643644920000|2022-01-31 16:02:00|14058.62|14058.62|14061.28|14061.28|14063.24|14063.24|14058.62|14058.62|0
1643644930000|2022-01-31 16:02:10|14061.97|14061.97|14061.28|14061.28|14061.97|14061.97|14061.28|14061.28|0
1643644950000|2022-01-31 16:02:30|14062.1|14062.1|14062.1|14062.1|14062.1|14062.1|14062.1|14062.1|0
1643644960000|2022-01-31 16:02:40|14061.56|14061.56|14063.53|14063.53|14063.53|14063.53|14061.56|14061.56|0
1643644980000|2022-01-31 16:03:00|14064.92|14064.92|14072.91|14072.91|14074.75|14074.75|14064.92|14064.92|0
1643644990000|2022-01-31 16:03:10|14070.94|14070.94|14070.94|14070.94|14070.94|14070.94|14070.94|14070.94|0
1643645010000|2022-01-31 16:03:30|14068.97|14068.97|14067.01|14067.01|14068.97|14068.97|14067.01|14067.01|0
1643645030000|2022-01-31 16:03:50|14068.97|14068.97|14068.97|14068.97|14068.97|14068.97|14068.97|14068.97|0
1643645040000|2022-01-31 16:04:00|14066.89|14066.89|14062.04|14062.04|14066.89|14066.89|14062.04|14062.04|0
1643645050000|2022-01-31 16:04:10|14061.22|14061.22|14061.22|14061.22|14061.22|14061.22|14061.22|14061.22|0
1643645070000|2022-01-31 16:04:30|14059.25|14059.25|14059.25|14059.25|14059.25|14059.25|14059.25|14059.25|0
1643645080000|2022-01-31 16:04:40|14057.29|14057.29|14057.29|14057.29|14057.29|14057.29|14057.29|14057.29|0
1643645090000|2022-01-31 16:04:50|14059.25|14059.25|14061.22|14061.22|14061.22|14061.22|14059.25|14059.25|0
1643645100000|2022-01-31 16:05:00|14063.99|14063.99|14063.99|14063.99|14063.99|14063.99|14063.99|14063.99|0
1643645110000|2022-01-31 16:05:10|14064.69|14064.69|14066.08|14066.08|14066.08|14066.08|14064.69|14064.69|0
1643645120000|2022-01-31 16:05:20|14068.04|14068.04|14068.04|14068.04|14068.04|14068.04|14068.04|14068.04|0
1643645130000|2022-01-31 16:05:30|14070.01|14070.01|14073.94|14073.94|14073.94|14073.94|14070.01|14070.01|0
1643645140000|2022-01-31 16:05:40|14075.91|14075.91|14073.94|14073.94|14077.88|14077.88|14073.94|14073.94|0
1643645150000|2022-01-31 16:05:50|14070.01|14070.01|14060.94|14060.94|14070.01|14070.01|14060.94|14060.94|0
1643645160000|2022-01-31 16:06:00|14062.91|14062.91|14064.87|14064.87|14064.87|14064.87|14062.91|14062.91|0
1643645170000|2022-01-31 16:06:10|14064.18|14064.18|14064.18|14064.18|14064.18|14064.18|14064.18|14064.18|0
1643645180000|2022-01-31 16:06:20|14064.87|14064.87|14064.87|14064.87|14064.87|14064.87|14064.87|14064.87|0
1643645190000|2022-01-31 16:06:30|14065.57|14065.57|14065.57|14065.57|14065.57|14065.57|14065.57|14065.57|0
1643645210000|2022-01-31 16:06:50|14064.37|14064.37|14065.76|14065.76|14065.76|14065.76|14064.37|14064.37|0
1643645220000|2022-01-31 16:07:00|14066.45|14066.45|14061.13|14061.13|14066.45|14066.45|14061.13|14061.13|0
1643645290000|2022-01-31 16:08:10|14065.06|14065.06|14063.09|14063.09|14069|14069|14063.09|14063.09|0
1643645300000|2022-01-31 16:08:20|14063.63|14063.63|14073.46|14073.46|14073.46|14073.46|14063.63|14063.63|0
1643645310000|2022-01-31 16:08:30|14074.67|14074.67|14076.75|14076.75|14076.75|14076.75|14074.67|14074.67|0
1643645320000|2022-01-31 16:08:40|14078.71|14078.71|14074.78|14074.78|14078.71|14078.71|14074.78|14074.78|0
1643645340000|2022-01-31 16:09:00|14076.17|14076.17|14074.4|14074.4|14076.17|14076.17|14073.71|14073.71|0
1643645360000|2022-01-31 16:09:20|14072.44|14072.44|14072.44|14072.44|14072.44|14072.44|14072.44|14072.44|0
1643645370000|2022-01-31 16:09:30|14071.9|14071.9|14071.9|14071.9|14071.9|14071.9|14071.9|14071.9|0
1643645380000|2022-01-31 16:09:40|14072.6|14072.6|14072.6|14072.6|14072.6|14072.6|14072.6|14072.6|0
1643645390000|2022-01-31 16:09:50|14071.76|14071.76|14070.39|14070.39|14071.76|14071.76|14070.39|14070.39|0
1643645400000|2022-01-31 16:10:00|14069|14069|14069|14069|14069|14069|14069|14069|0
1643645410000|2022-01-31 16:10:10|14067.03|14067.03|14066.34|14066.34|14067.03|14067.03|14064.37|14064.37|0
1643645420000|2022-01-31 16:10:20|14064.37|14064.37|14063.96|14063.96|14064.37|14064.37|14063.96|14063.96|0
1643645430000|2022-01-31 16:10:30|14064.66|14064.66|14065.35|14065.35|14065.35|14065.35|14064.66|14064.66|0
1643645440000|2022-01-31 16:10:40|14064.66|14064.66|14063.46|14063.46|14066.62|14066.62|14063.46|14063.46|0
1643645460000|2022-01-31 16:11:00|14064.15|14064.15|14061.93|14061.93|14064.84|14064.84|14061.93|14061.93|0
1643645470000|2022-01-31 16:11:10|14063.9|14063.9|14063.9|14063.9|14063.9|14063.9|14063.9|14063.9|0
1643645480000|2022-01-31 16:11:20|14064.59|14064.59|14064.59|14064.59|14064.59|14064.59|14064.59|14064.59|0
1643645500000|2022-01-31 16:11:40|14065.29|14065.29|14065.29|14065.29|14065.29|14065.29|14065.29|14065.29|0
1643645510000|2022-01-31 16:11:50|14064.59|14064.59|14064.59|14064.59|14064.59|14064.59|14064.59|14064.59|0
1643645520000|2022-01-31 16:12:00|14062.63|14062.63|14059.96|14059.96|14062.63|14062.63|14059.96|14059.96|0
1643645550000|2022-01-31 16:12:30|14060.66|14060.66|14061.19|14061.19|14061.19|14061.19|14060.66|14060.66|0
1643645560000|2022-01-31 16:12:40|14061.89|14061.89|14060.5|14060.5|14061.89|14061.89|14060.5|14060.5|0
1643645570000|2022-01-31 16:12:50|14064.43|14064.43|14063.62|14063.62|14064.43|14064.43|14063.62|14063.62|0
1643645580000|2022-01-31 16:13:00|14061.65|14061.65|14061.65|14061.65|14061.65|14061.65|14061.65|14061.65|0
1643645600000|2022-01-31 16:13:20|14061.24|14061.24|14063.32|14063.32|14063.32|14063.32|14061.24|14061.24|0
1643645610000|2022-01-31 16:13:30|14065.29|14065.29|14065.29|14065.29|14065.29|14065.29|14065.29|14065.29|0
1643645620000|2022-01-31 16:13:40|14063.32|14063.32|14073.16|14073.16|14073.16|14073.16|14063.32|14063.32|0
1643645630000|2022-01-31 16:13:50|14077.09|14077.09|14075.12|14075.12|14077.09|14077.09|14069.22|14069.22|0
1643645640000|2022-01-31 16:14:00|14074.05|14074.05|14073.64|14073.64|14074.05|14074.05|14073.64|14073.64|0
1643645650000|2022-01-31 16:14:10|14071.67|14071.67|14065.77|14065.77|14073.64|14073.64|14065.77|14065.77|0
1643645660000|2022-01-31 16:14:20|14067.73|14067.73|14067.73|14067.73|14067.73|14067.73|14067.73|14067.73|0
1643645670000|2022-01-31 16:14:30|14068.93|14068.93|14069.63|14069.63|14069.63|14069.63|14068.93|14068.93|0
1643645680000|2022-01-31 16:14:40|14067.66|14067.66|14065.69|14065.69|14067.66|14067.66|14065.69|14065.69|0
1643645700000|2022-01-31 16:15:00|14067.66|14067.66|14068.08|14068.08|14068.08|14068.08|14067.66|14067.66|0
1643645710000|2022-01-31 16:15:10|14069.15|14069.15|14066.05|14066.05|14069.99|14069.99|14066.05|14066.05|0
1643645720000|2022-01-31 16:15:20|14068.02|14068.02|14066.82|14066.82|14068.02|14068.02|14066.82|14066.82|0
1643645730000|2022-01-31 16:15:30|14065.43|14065.43|14064.74|14064.74|14065.43|14065.43|14064.74|14064.74|0
1643645740000|2022-01-31 16:15:40|14066.7|14066.7|14069.25|14069.25|14069.25|14069.25|14066.7|14066.7|0
1643645760000|2022-01-31 16:16:00|14068.18|14068.18|14068.18|14068.18|14068.18|14068.18|14068.18|14068.18|0
1643645800000|2022-01-31 16:16:40|14064.25|14064.25|14064.25|14064.25|14064.25|14064.25|14064.25|14064.25|0
1643645810000|2022-01-31 16:16:50|14060.31|14060.31|14062.28|14062.28|14062.28|14062.28|14060.31|14060.31|0
1643645820000|2022-01-31 16:17:00|14060.2|14060.2|14059.79|14059.79|14060.2|14060.2|14059.79|14059.79|0
1643645830000|2022-01-31 16:17:10|14058.53|14058.53|14056.57|14056.57|14058.53|14058.53|14056.57|14056.57|0
1643645840000|2022-01-31 16:17:20|14055.87|14055.87|14057.84|14057.84|14057.84|14057.84|14055.87|14055.87|0
1643645860000|2022-01-31 16:17:40|14056.64|14056.64|14059.3|14059.3|14059.3|14059.3|14056.64|14056.64|0
1643645880000|2022-01-31 16:18:00|14060|14060|14060|14060|14060|14060|14060|14060|0
1643645900000|2022-01-31 16:18:20|14060.69|14060.69|14060.69|14060.69|14060.69|14060.69|14060.69|14060.69|0
1643645910000|2022-01-31 16:18:30|14058.72|14058.72|14053.4|14053.4|14058.72|14058.72|14053.4|14053.4|0
1643645920000|2022-01-31 16:18:40|14055.37|14055.37|14056.75|14056.75|14056.75|14056.75|14055.37|14055.37|0
1643645930000|2022-01-31 16:18:50|14058.72|14058.72|14055.95|14055.95|14058.72|14058.72|14055.95|14055.95|0
1643645940000|2022-01-31 16:19:00|14057.33|14057.33|14055.25|14055.25|14057.33|14057.33|14055.25|14055.25|0
1643645950000|2022-01-31 16:19:10|14055.95|14055.95|14052.01|14052.01|14055.95|14055.95|14052.01|14052.01|0
1643645960000|2022-01-31 16:19:20|14049.93|14049.93|14054.67|14054.67|14054.67|14054.67|14049.93|14049.93|0
1643645970000|2022-01-31 16:19:30|14055.37|14055.37|14057.33|14057.33|14057.33|14057.33|14055.37|14055.37|0
1643646000000|2022-01-31 16:20:00|14054.56|14054.56|14050.62|14050.62|14054.56|14054.56|14050.62|14050.62|0
1643646010000|2022-01-31 16:20:10|14049.24|14049.24|14055.25|14055.25|14055.25|14055.25|14049.24|14049.24|0
1643646020000|2022-01-31 16:20:20|14055.95|14055.95|14055.95|14055.95|14055.95|14055.95|14055.95|14055.95|0
1643646030000|2022-01-31 16:20:30|14052.01|14052.01|14054.69|14054.69|14054.69|14054.69|14051.59|14051.59|0
1643646040000|2022-01-31 16:20:40|14054.28|14054.28|14054.59|14054.59|14055.79|14055.79|14054.28|14054.28|0
1643646050000|2022-01-31 16:20:50|14053.9|14053.9|14053.9|14053.9|14053.9|14053.9|14053.9|14053.9|0
1643646060000|2022-01-31 16:21:00|14051.93|14051.93|14050.73|14050.73|14051.93|14051.93|14050.73|14050.73|0
1643646070000|2022-01-31 16:21:10|14052.12|14052.12|14050.73|14050.73|14052.12|14052.12|14050.73|14050.73|0
1643646080000|2022-01-31 16:21:20|14051.14|14051.14|14054.49|14054.49|14054.49|14054.49|14051.14|14051.14|0
1643646090000|2022-01-31 16:21:30|14056.46|14056.46|14058.43|14058.43|14058.43|14058.43|14056.46|14056.46|0
1643646110000|2022-01-31 16:21:50|14057.73|14057.73|14057.73|14057.73|14057.73|14057.73|14057.73|14057.73|0
1643646120000|2022-01-31 16:22:00|14053.8|14053.8|14054.38|14054.38|14055.77|14055.77|14053.8|14053.8|0
1643646130000|2022-01-31 16:22:10|14050.44|14050.44|14050.44|14050.44|14050.44|14050.44|14050.44|14050.44|0
1643646140000|2022-01-31 16:22:20|14054.38|14054.38|14049.52|14049.52|14054.38|14054.38|14049.52|14049.52|0
1643646150000|2022-01-31 16:22:30|14050.91|14050.91|14050.91|14050.91|14050.91|14050.91|14050.91|14050.91|0
1643646160000|2022-01-31 16:22:40|14049.71|14049.71|14052.37|14052.37|14052.37|14052.37|14049.71|14049.71|0
1643646170000|2022-01-31 16:22:50|14050.4|14050.4|14050.4|14050.4|14052.37|14052.37|14048.44|14048.44|0
1643646180000|2022-01-31 16:23:00|14051.1|14051.1|14050.03|14050.03|14051.1|14051.1|14050.03|14050.03|0
1643646190000|2022-01-31 16:23:10|14052|14052|14052|14052|14052|14052|14052|14052|0
1643646200000|2022-01-31 16:23:20|14049.92|14049.92|14049.92|14049.92|14049.92|14049.92|14049.92|14049.92|0
1643646210000|2022-01-31 16:23:30|14050.75|14050.75|14053.53|14053.53|14053.53|14053.53|14050.75|14050.75|0
1643646220000|2022-01-31 16:23:40|14054.22|14054.22|14054.22|14054.22|14054.22|14054.22|14054.22|14054.22|0
1643646230000|2022-01-31 16:23:50|14052.14|14052.14|14052.14|14052.14|14052.14|14052.14|14052.14|14052.14|0
1643646240000|2022-01-31 16:24:00|14050.17|14050.17|14052.35|14052.35|14052.35|14052.35|14049.76|14049.76|0
1643646260000|2022-01-31 16:24:20|14053.05|14053.05|14049.11|14049.11|14053.05|14053.05|14049.11|14049.11|0
1643646270000|2022-01-31 16:24:30|14045.18|14045.18|14045.18|14045.18|14045.18|14045.18|14045.18|14045.18|0
1643646290000|2022-01-31 16:24:50|14049.11|14049.11|14049.11|14049.11|14049.11|14049.11|14049.11|14049.11|0
1643646300000|2022-01-31 16:25:00|14049.65|14049.65|14051.61|14051.61|14053.58|14053.58|14049.65|14049.65|0
1643646310000|2022-01-31 16:25:10|14050.41|14050.41|14056.31|14056.31|14056.31|14056.31|14050.41|14050.41|0
1643646320000|2022-01-31 16:25:20|14058.28|14058.28|14058.28|14058.28|14058.28|14058.28|14058.28|14058.28|0
1643646330000|2022-01-31 16:25:30|14060.25|14060.25|14060.25|14060.25|14060.25|14060.25|14060.25|14060.25|0
1643646340000|2022-01-31 16:25:40|14056.31|14056.31|14053.94|14053.94|14056.31|14056.31|14053.94|14053.94|0
1643646350000|2022-01-31 16:25:50|14050.01|14050.01|14051.98|14051.98|14051.98|14051.98|14050.01|14050.01|0
1643646360000|2022-01-31 16:26:00|14050.01|14050.01|14048.62|14048.62|14050.01|14050.01|14048.62|14048.62|0
1643646370000|2022-01-31 16:26:10|14050.59|14050.59|14050.59|14050.59|14050.59|14050.59|14050.59|14050.59|0
1643646380000|2022-01-31 16:26:20|14052.56|14052.56|14052.56|14052.56|14052.56|14052.56|14052.56|14052.56|0
1643646390000|2022-01-31 16:26:30|14051.17|14051.17|14047.93|14047.93|14051.17|14051.17|14047.93|14047.93|0
1643646420000|2022-01-31 16:27:00|14045.96|14045.96|14047.93|14047.93|14047.93|14047.93|14042.03|14042.03|0
1643646430000|2022-01-31 16:27:10|14048.62|14048.62|14046.54|14046.54|14048.62|14048.62|14046.54|14046.54|0
1643646440000|2022-01-31 16:27:20|14048.51|14048.51|14048.51|14048.51|14048.51|14048.51|14048.51|14048.51|0
1643646450000|2022-01-31 16:27:30|14046.54|14046.54|14052.44|14052.44|14052.44|14052.44|14046.54|14046.54|0
1643646460000|2022-01-31 16:27:40|14054.41|14054.41|14052.58|14052.58|14054.54|14054.54|14052.58|14052.58|0
1643646470000|2022-01-31 16:27:50|14051.74|14051.74|14053.13|14053.13|14053.13|14053.13|14051.74|14051.74|0
1643646480000|2022-01-31 16:28:00|14055.21|14055.21|14053.24|14053.24|14055.21|14055.21|14053.24|14053.24|0
1643646490000|2022-01-31 16:28:10|14053.93|14053.93|14055.09|14055.09|14055.09|14055.09|14051.16|14051.16|0
1643646500000|2022-01-31 16:28:20|14057.06|14057.06|14057.06|14057.06|14057.06|14057.06|14057.06|14057.06|0
1643646510000|2022-01-31 16:28:30|14051.16|14051.16|14059.83|14059.83|14059.83|14059.83|14051.16|14051.16|0
1643646520000|2022-01-31 16:28:40|14055.9|14055.9|14050.28|14050.28|14055.9|14055.9|14050.28|14050.28|0
1643646530000|2022-01-31 16:28:50|14049.87|14049.87|14055.48|14055.48|14055.48|14055.48|14049.87|14049.87|0
1643646540000|2022-01-31 16:29:00|14053.52|14053.52|14051.99|14051.99|14056.76|14056.76|14051.99|14051.99|0
1643646550000|2022-01-31 16:29:10|14051.17|14051.17|14048.51|14048.51|14051.17|14051.17|14044.57|14044.57|0
1643646560000|2022-01-31 16:29:20|14046.54|14046.54|14048.62|14048.62|14050.59|14050.59|14044.57|14044.57|0
1643646570000|2022-01-31 16:29:30|14047.39|14047.39|14041.51|14041.51|14048.64|14048.64|14040.82|14040.82|0
1643646580000|2022-01-31 16:29:40|14039.54|14039.54|14046.14|14046.14|14047.41|14047.41|14037.46|14037.46|0
1643646590000|2022-01-31 16:29:50|14046.83|14046.83|14040.12|14040.12|14046.83|14046.83|14040.12|14040.12|0
1643703300000|2022-02-01 08:15:00|14223.46|14223.46|14215.59|14215.59|14223.46|14223.46|14215.59|14215.59|0
1643703310000|2022-02-01 08:15:10|14211.43|14211.43|14211.43|14211.43|14211.43|14211.43|14211.43|14211.43|0
1643703320000|2022-02-01 08:15:20|14213.4|14213.4|14212.7|14212.7|14213.4|14213.4|14212.7|14212.7|0
1643703360000|2022-02-01 08:16:00|14200.9|14200.9|14200.9|14200.9|14200.9|14200.9|14200.9|14200.9|0
1643703370000|2022-02-01 08:16:10|14208.77|14208.77|14208.77|14208.77|14208.77|14208.77|14208.77|14208.77|0
1643703380000|2022-02-01 08:16:20|14210.74|14210.74|14208.77|14208.77|14210.74|14210.74|14208.77|14208.77|0
1643703390000|2022-02-01 08:16:30|14206.8|14206.8|14206.8|14206.8|14206.8|14206.8|14206.8|14206.8|0
1643703400000|2022-02-01 08:16:40|14203.33|14203.33|14203.33|14203.33|14203.33|14203.33|14203.33|14203.33|0
1643703410000|2022-02-01 08:16:50|14201.37|14201.37|14201.37|14201.37|14201.37|14201.37|14201.37|14201.37|0
1643703420000|2022-02-01 08:17:00|14202.06|14202.06|14217.49|14217.49|14217.49|14217.49|14202.06|14202.06|0
1643703430000|2022-02-01 08:17:10|14215.09|14215.09|14215.09|14215.09|14215.09|14215.09|14215.09|14215.09|0
1643703440000|2022-02-01 08:17:20|14209.19|14209.19|14206.79|14206.79|14209.19|14209.19|14206.79|14206.79|0
1643703450000|2022-02-01 08:17:30|14205.59|14205.59|14205.59|14205.59|14205.59|14205.59|14205.59|14205.59|0
1643703470000|2022-02-01 08:17:50|14211.49|14211.49|14211.49|14211.49|14211.49|14211.49|14211.49|14211.49|0
1643703480000|2022-02-01 08:18:00|14215.42|14215.42|14219.36|14219.36|14223.29|14223.29|14215.42|14215.42|0
1643703490000|2022-02-01 08:18:10|14217.39|14217.39|14210.57|14210.57|14221.33|14221.33|14210.57|14210.57|0
1643703500000|2022-02-01 08:18:20|14208.49|14208.49|14209.18|14209.18|14209.18|14209.18|14208.49|14208.49|0
1643703520000|2022-02-01 08:18:40|14207.98|14207.98|14207.98|14207.98|14207.98|14207.98|14207.98|14207.98|0
1643703550000|2022-02-01 08:19:10|14206.01|14206.01|14211.15|14211.15|14211.15|14211.15|14206.01|14206.01|0
1643703560000|2022-02-01 08:19:20|14209.18|14209.18|14211.15|14211.15|14211.15|14211.15|14209.18|14209.18|0
1643703580000|2022-02-01 08:19:40|14212.22|14212.22|14211.68|14211.68|14212.22|14212.22|14211.68|14211.68|0
1643703590000|2022-02-01 08:19:50|14207.52|14207.52|14207.52|14207.52|14207.52|14207.52|14207.52|14207.52|0
1643703600000|2022-02-01 08:20:00|14215.39|14215.39|14206.26|14206.26|14215.39|14215.39|14206.26|14206.26|0
1643703620000|2022-02-01 08:20:20|14200.36|14200.36|14200.36|14200.36|14200.36|14200.36|14200.36|14200.36|0
1643703630000|2022-02-01 08:20:30|14194.81|14194.81|14194.76|14194.76|14194.81|14194.81|14192.68|14192.68|0
1643703640000|2022-02-01 08:20:40|14193.53|14193.53|14193.53|14193.53|14193.53|14193.53|14193.53|14193.53|0
1643703660000|2022-02-01 08:21:00|14201.4|14201.4|14197.46|14197.46|14201.4|14201.4|14197.46|14197.46|0
1643703670000|2022-02-01 08:21:10|14199.43|14199.43|14200.82|14200.82|14200.82|14200.82|14199.43|14199.43|0
1643703680000|2022-02-01 08:21:20|14202.96|14202.96|14205.46|14205.46|14205.46|14205.46|14202.96|14202.96|0
1643703720000|2022-02-01 08:22:00|14203.49|14203.49|14203.49|14203.49|14203.49|14203.49|14203.49|14203.49|0
1643703740000|2022-02-01 08:22:20|14187.75|14187.75|14184.4|14184.4|14187.75|14187.75|14184.4|14184.4|0
1643703760000|2022-02-01 08:22:40|14183.7|14183.7|14183.7|14183.7|14183.7|14183.7|14183.7|14183.7|0
1643703780000|2022-02-01 08:23:00|14189.61|14189.61|14187.64|14187.64|14189.61|14189.61|14187.64|14187.64|0
1643703790000|2022-02-01 08:23:10|14181.74|14181.74|14179.66|14179.66|14181.74|14181.74|14177.57|14177.57|0
1643703800000|2022-02-01 08:23:20|14183.59|14183.59|14183.59|14183.59|14183.59|14183.59|14183.59|14183.59|0
1643703840000|2022-02-01 08:24:00|14189.49|14189.49|14183.59|14183.59|14189.49|14189.49|14179.66|14179.66|0
1643703850000|2022-02-01 08:24:10|14185.56|14185.56|14185.56|14185.56|14185.56|14185.56|14185.56|14185.56|0
1643703860000|2022-02-01 08:24:20|14183.59|14183.59|14183.59|14183.59|14183.59|14183.59|14183.59|14183.59|0
1643703880000|2022-02-01 08:24:40|14180.12|14180.12|14182.99|14182.99|14182.99|14182.99|14177.09|14177.09|0
1643703890000|2022-02-01 08:24:50|14178.83|14178.83|14178.83|14178.83|14178.83|14178.83|14178.83|14178.83|0
1643703900000|2022-02-01 08:25:00|14176.86|14176.86|14176.86|14176.86|14176.86|14176.86|14176.86|14176.86|0
1643703920000|2022-02-01 08:25:20|14179.64|14179.64|14178.94|14178.94|14179.64|14179.64|14178.94|14178.94|0
1643703940000|2022-02-01 08:25:40|14179.64|14179.64|14177.74|14177.74|14179.64|14179.64|14177.74|14177.74|0
1643703950000|2022-02-01 08:25:50|14183.64|14183.64|14183.64|14183.64|14183.64|14183.64|14183.64|14183.64|0
1643703960000|2022-02-01 08:26:00|14185.72|14185.72|14183.13|14183.13|14191.11|14191.11|14181.05|14181.05|0
1643703970000|2022-02-01 08:26:10|14182.44|14182.44|14181.74|14181.74|14182.44|14182.44|14181.74|14181.74|0
1643703980000|2022-02-01 08:26:20|14183.82|14183.82|14187.29|14187.29|14187.29|14187.29|14183.82|14183.82|0
1643703990000|2022-02-01 08:26:30|14189.26|14189.26|14189.26|14189.26|14189.26|14189.26|14189.26|14189.26|0
1643704000000|2022-02-01 08:26:40|14187.29|14187.29|14187.29|14187.29|14187.29|14187.29|14187.29|14187.29|0
1643704010000|2022-02-01 08:26:50|14186.47|14186.47|14186.47|14186.47|14186.47|14186.47|14186.47|14186.47|0
1643704020000|2022-02-01 08:27:00|14187.01|14187.01|14176.94|14176.94|14187.01|14187.01|14176.94|14176.94|0
1643704030000|2022-02-01 08:27:10|14173.01|14173.01|14173.01|14173.01|14173.01|14173.01|14173.01|14173.01|0
1643704040000|2022-02-01 08:27:20|14171.04|14171.04|14178.91|14178.91|14178.91|14178.91|14171.04|14171.04|0
1643704050000|2022-02-01 08:27:30|14179.61|14179.61|14179.61|14179.61|14179.61|14179.61|14179.61|14179.61|0
1643704060000|2022-02-01 08:27:40|14180.3|14180.3|14180.3|14180.3|14180.3|14180.3|14180.3|14180.3|0
1643704070000|2022-02-01 08:27:50|14184.23|14184.23|14178.33|14178.33|14184.23|14184.23|14178.33|14178.33|0
1643704080000|2022-02-01 08:28:00|14177.64|14177.64|14178.33|14178.33|14178.33|14178.33|14177.64|14177.64|0
1643704090000|2022-02-01 08:28:10|14180.3|14180.3|14180.3|14180.3|14180.3|14180.3|14180.3|14180.3|0
1643704100000|2022-02-01 08:28:20|14178.33|14178.33|14178.33|14178.33|14178.33|14178.33|14178.33|14178.33|0
1643704130000|2022-02-01 08:28:50|14179.4|14179.4|14179.4|14179.4|14179.4|14179.4|14179.4|14179.4|0
1643704140000|2022-02-01 08:29:00|14177.32|14177.32|14179.29|14179.29|14179.29|14179.29|14177.32|14177.32|0
1643704190000|2022-02-01 08:29:50|14181.25|14181.25|14181.72|14181.72|14185.19|14185.19|14181.25|14181.25|0
1643704200000|2022-02-01 08:30:00|14185.66|14185.66|14181.72|14181.72|14187.62|14187.62|14181.72|14181.72|0
1643704210000|2022-02-01 08:30:10|14183.69|14183.69|14187.62|14187.62|14187.62|14187.62|14183.69|14183.69|0
1643704240000|2022-02-01 08:30:40|14189.59|14189.59|14189.59|14189.59|14189.59|14189.59|14189.59|14189.59|0
1643704260000|2022-02-01 08:31:00|14190.79|14190.79|14196.18|14196.18|14196.18|14196.18|14190.79|14190.79|0
1643704280000|2022-02-01 08:31:20|14198.15|14198.15|14200.11|14200.11|14200.11|14200.11|14198.15|14198.15|0
1643704300000|2022-02-01 08:31:40|14202.08|14202.08|14202.08|14202.08|14202.08|14202.08|14202.08|14202.08|0
1643704310000|2022-02-01 08:31:50|14206.02|14206.02|14206.02|14206.02|14206.02|14206.02|14206.02|14206.02|0
1643704320000|2022-02-01 08:32:00|14204.05|14204.05|14200.11|14200.11|14204.05|14204.05|14200.11|14200.11|0
1643704330000|2022-02-01 08:32:10|14202.08|14202.08|14202.08|14202.08|14202.08|14202.08|14202.08|14202.08|0
1643704350000|2022-02-01 08:32:30|14202.78|14202.78|14204.16|14204.16|14205.55|14205.55|14202.78|14202.78|0
1643704360000|2022-02-01 08:32:40|14208.1|14208.1|14205.32|14205.32|14208.1|14208.1|14205.32|14205.32|0
1643704370000|2022-02-01 08:32:50|14203.94|14203.94|14203.94|14203.94|14203.94|14203.94|14203.94|14203.94|0
1643704380000|2022-02-01 08:33:00|14201.97|14201.97|14205.21|14205.21|14205.21|14205.21|14201.27|14201.27|0
1643704400000|2022-02-01 08:33:20|14207.29|14207.29|14201.39|14201.39|14207.29|14207.29|14199.42|14199.42|0
1643704420000|2022-02-01 08:33:40|14198.61|14198.61|14196.65|14196.65|14198.61|14198.61|14194.68|14194.68|0
1643704430000|2022-02-01 08:33:50|14195.26|14195.26|14195.26|14195.26|14195.26|14195.26|14195.26|14195.26|0
1643704440000|2022-02-01 08:34:00|14194.19|14194.19|14194.19|14194.19|14194.19|14194.19|14194.19|14194.19|0
1643704450000|2022-02-01 08:34:10|14195.58|14195.58|14199.63|14199.63|14199.63|14199.63|14195.58|14195.58|0
1643704460000|2022-02-01 08:34:20|14197.66|14197.66|14197.66|14197.66|14197.66|14197.66|14197.66|14197.66|0
1643704480000|2022-02-01 08:34:40|14203.56|14203.56|14203.56|14203.56|14203.56|14203.56|14203.56|14203.56|0
1643704500000|2022-02-01 08:35:00|14199.63|14199.63|14199.63|14199.63|14199.63|14199.63|14197.66|14197.66|0
1643704510000|2022-02-01 08:35:10|14201.01|14201.01|14199.05|14199.05|14201.01|14201.01|14199.05|14199.05|0
1643704520000|2022-02-01 08:35:20|14197.08|14197.08|14202.98|14202.98|14202.98|14202.98|14197.08|14197.08|0
1643704540000|2022-02-01 08:35:40|14204.24|14204.24|14204.24|14204.24|14204.24|14204.24|14204.24|14204.24|0
1643704570000|2022-02-01 08:36:10|14202.16|14202.16|14202.16|14202.16|14202.16|14202.16|14202.16|14202.16|0
1643704600000|2022-02-01 08:36:40|14201.32|14201.32|14201.32|14201.32|14201.32|14201.32|14201.32|14201.32|0
1643704610000|2022-02-01 08:36:50|14199.93|14199.93|14199.93|14199.93|14199.93|14199.93|14199.93|14199.93|0
1643704620000|2022-02-01 08:37:00|14182.23|14182.23|14186.16|14186.16|14186.16|14186.16|14182.23|14182.23|0
1643704640000|2022-02-01 08:37:20|14184.08|14184.08|14188.71|14188.71|14188.71|14188.71|14184.08|14184.08|0
1643704680000|2022-02-01 08:38:00|14186.74|14186.74|14186.74|14186.74|14186.74|14186.74|14186.74|14186.74|0
1643704690000|2022-02-01 08:38:10|14188.13|14188.13|14187.43|14187.43|14188.13|14188.13|14187.43|14187.43|0
1643704730000|2022-02-01 08:38:50|14189.4|14189.4|14189.4|14189.4|14189.4|14189.4|14189.4|14189.4|0
1643704740000|2022-02-01 08:39:00|14195.3|14195.3|14195.3|14195.3|14195.3|14195.3|14195.3|14195.3|0
1643704750000|2022-02-01 08:39:10|14193.34|14193.34|14193.34|14193.34|14193.34|14193.34|14193.34|14193.34|0
1643704760000|2022-02-01 08:39:20|14189.4|14189.4|14189.4|14189.4|14189.4|14189.4|14189.4|14189.4|0
1643704780000|2022-02-01 08:39:40|14190.09|14190.09|14190.09|14190.09|14190.09|14190.09|14190.09|14190.09|0
1643704800000|2022-02-01 08:40:00|14194.03|14194.03|14194.03|14194.03|14194.03|14194.03|14194.03|14194.03|0
1643704810000|2022-02-01 08:40:10|14190.09|14190.09|14190.09|14190.09|14190.09|14190.09|14190.09|14190.09|0
1643704820000|2022-02-01 08:40:20|14191.48|14191.48|14198.13|14198.13|14198.13|14198.13|14191.48|14191.48|0
1643704830000|2022-02-01 08:40:30|14200.22|14200.22|14199.52|14199.52|14200.22|14200.22|14199.52|14199.52|0
1643704840000|2022-02-01 08:40:40|14197.44|14197.44|14194.16|14194.16|14197.44|14197.44|14194.16|14194.16|0
1643704850000|2022-02-01 08:40:50|14194.69|14194.69|14194.69|14194.69|14194.69|14194.69|14194.69|14194.69|0
1643704860000|2022-02-01 08:41:00|14198.63|14198.63|14198.63|14198.63|14198.63|14198.63|14198.63|14198.63|0
1643704870000|2022-02-01 08:41:10|14199.16|14199.16|14199.16|14199.16|14199.16|14199.16|14199.16|14199.16|0
1643704880000|2022-02-01 08:41:20|14203.1|14203.1|14205.06|14205.06|14205.06|14205.06|14203.1|14203.1|0
1643704900000|2022-02-01 08:41:40|14220.8|14220.8|14222.77|14222.77|14222.77|14222.77|14220.8|14220.8|0
1643704910000|2022-02-01 08:41:50|14230.64|14230.64|14225.32|14225.32|14230.64|14230.64|14225.32|14225.32|0
1643704920000|2022-02-01 08:42:00|14221.38|14221.38|14224.27|14224.27|14224.27|14224.27|14219.42|14219.42|0
1643704930000|2022-02-01 08:42:10|14222.19|14222.19|14222.19|14222.19|14222.19|14222.19|14222.19|14222.19|0
1643704940000|2022-02-01 08:42:20|14223.26|14223.26|14219.32|14219.32|14223.26|14223.26|14219.32|14219.32|0
1643704960000|2022-02-01 08:42:40|14220.02|14220.02|14220.02|14220.02|14220.02|14220.02|14220.02|14220.02|0
1643704970000|2022-02-01 08:42:50|14227.89|14227.89|14227.89|14227.89|14227.89|14227.89|14227.89|14227.89|0
1643704980000|2022-02-01 08:43:00|14231.82|14231.82|14231.82|14231.82|14231.82|14231.82|14227.89|14227.89|0
1643704990000|2022-02-01 08:43:10|14225.92|14225.92|14225.92|14225.92|14225.92|14225.92|14225.92|14225.92|0
1643705000000|2022-02-01 08:43:20|14227.31|14227.31|14227.31|14227.31|14228|14228|14227.31|14227.31|0
1643705010000|2022-02-01 08:43:30|14235.18|14235.18|14236.38|14236.38|14236.38|14236.38|14235.18|14235.18|0
1643705020000|2022-02-01 08:43:40|14238.05|14238.05|14238.05|14238.05|14238.05|14238.05|14238.05|14238.05|0
1643705030000|2022-02-01 08:43:50|14239.12|14239.12|14239.12|14239.12|14239.12|14239.12|14239.12|14239.12|0
1643705040000|2022-02-01 08:44:00|14237.04|14237.04|14231.72|14231.72|14237.04|14237.04|14231.72|14231.72|0
1643705050000|2022-02-01 08:44:10|14229.75|14229.75|14229.06|14229.06|14229.75|14229.75|14229.06|14229.06|0
1643705060000|2022-02-01 08:44:20|14230.44|14230.44|14232.41|14232.41|14232.41|14232.41|14230.44|14230.44|0
1643705070000|2022-02-01 08:44:30|14236.35|14236.35|14240.28|14240.28|14240.28|14240.28|14236.35|14236.35|0
1643705080000|2022-02-01 08:44:40|14242.25|14242.25|14242.25|14242.25|14242.25|14242.25|14242.25|14242.25|0
1643705090000|2022-02-01 08:44:50|14240.28|14240.28|14238.31|14238.31|14240.28|14240.28|14238.31|14238.31|0
1643705110000|2022-02-01 08:45:10|14230.44|14230.44|14230.44|14230.44|14230.44|14230.44|14230.44|14230.44|0
1643705130000|2022-02-01 08:45:30|14230.03|14230.03|14232.71|14232.71|14234.84|14234.84|14230.03|14230.03|0
1643705140000|2022-02-01 08:45:40|14233.77|14233.77|14234.31|14234.31|14234.31|14234.31|14233.24|14233.24|0
1643705150000|2022-02-01 08:45:50|14234.84|14234.84|14234.84|14234.84|14234.84|14234.84|14234.84|14234.84|0
1643705160000|2022-02-01 08:46:00|14230.91|14230.91|14232.3|14232.3|14232.3|14232.3|14230.91|14230.91|0
1643705170000|2022-02-01 08:46:10|14232.99|14232.99|14238.89|14238.89|14238.89|14238.89|14232.99|14232.99|0
1643705190000|2022-02-01 08:46:30|14239.96|14239.96|14239.96|14239.96|14239.96|14239.96|14239.96|14239.96|0
1643705200000|2022-02-01 08:46:40|14237.19|14237.19|14237.19|14237.19|14237.19|14237.19|14237.19|14237.19|0
1643705220000|2022-02-01 08:47:00|14231.28|14231.28|14231.28|14231.28|14231.28|14231.28|14231.28|14231.28|0
1643705230000|2022-02-01 08:47:10|14231.82|14231.82|14232.4|14232.4|14232.4|14232.4|14228.46|14228.46|0
1643705250000|2022-02-01 08:47:30|14232.93|14232.93|14232.93|14232.93|14232.93|14232.93|14232.93|14232.93|0
1643705260000|2022-02-01 08:47:40|14232.4|14232.4|14232.93|14232.93|14232.93|14232.93|14232.4|14232.4|0
1643705270000|2022-02-01 08:47:50|14235.33|14235.33|14235.33|14235.33|14235.33|14235.33|14235.33|14235.33|0
1643705280000|2022-02-01 08:48:00|14229.43|14229.43|14229.43|14229.43|14229.43|14229.43|14229.43|14229.43|0
1643705290000|2022-02-01 08:48:10|14231.4|14231.4|14231.4|14231.4|14231.4|14231.4|14231.4|14231.4|0
1643705300000|2022-02-01 08:48:20|14231.93|14231.93|14231.93|14231.93|14231.93|14231.93|14231.93|14231.93|0
1643705310000|2022-02-01 08:48:30|14232.63|14232.63|14231.93|14231.93|14232.63|14232.63|14231.93|14231.93|0
1643705350000|2022-02-01 08:49:10|14234.01|14234.01|14232.63|14232.63|14234.01|14234.01|14232.63|14232.63|0
1643705360000|2022-02-01 08:49:20|14224.76|14224.76|14222.79|14222.79|14224.76|14224.76|14222.79|14222.79|0
1643705370000|2022-02-01 08:49:30|14223.32|14223.32|14223.32|14223.32|14223.32|14223.32|14223.32|14223.32|0
1643705400000|2022-02-01 08:50:00|14222.12|14222.12|14226.06|14226.06|14226.06|14226.06|14222.12|14222.12|0
1643705410000|2022-02-01 08:50:10|14223.28|14223.28|14225.83|14225.83|14225.83|14225.83|14219.82|14219.82|0
1643705420000|2022-02-01 08:50:20|14223.86|14223.86|14223.86|14223.86|14223.86|14223.86|14223.86|14223.86|0
1643705440000|2022-02-01 08:50:40|14222.8|14222.8|14228.7|14228.7|14228.7|14228.7|14222.8|14222.8|0
1643705460000|2022-02-01 08:51:00|14230.66|14230.66|14226.84|14226.84|14230.66|14230.66|14226.73|14226.73|0
1643705470000|2022-02-01 08:51:10|14228.81|14228.81|14230.78|14230.78|14230.78|14230.78|14228.81|14228.81|0
1643705480000|2022-02-01 08:51:20|14228.81|14228.81|14229.34|14229.34|14229.34|14229.34|14228.81|14228.81|0
1643705490000|2022-02-01 08:51:30|14227.38|14227.38|14226.18|14226.18|14233.28|14233.28|14226.18|14226.18|0
1643705510000|2022-02-01 08:51:50|14222.24|14222.24|14221.55|14221.55|14222.24|14222.24|14221.55|14221.55|0
1643705520000|2022-02-01 08:52:00|14222.75|14222.75|14222.86|14222.86|14222.86|14222.86|14220.78|14220.78|0
1643705530000|2022-02-01 08:52:10|14224.94|14224.94|14225.64|14225.64|14226.33|14226.33|14224.94|14224.94|0
1643705540000|2022-02-01 08:52:20|14227.6|14227.6|14227.6|14227.6|14227.6|14227.6|14227.6|14227.6|0
1643705570000|2022-02-01 08:52:50|14229.57|14229.57|14231.54|14231.54|14231.54|14231.54|14229.57|14229.57|0
1643705580000|2022-02-01 08:53:00|14233.51|14233.51|14232.93|14232.93|14233.62|14233.62|14231.54|14231.54|0
1643705590000|2022-02-01 08:53:10|14232.23|14232.23|14232.23|14232.23|14232.23|14232.23|14232.23|14232.23|0
1643705600000|2022-02-01 08:53:20|14226.33|14226.33|14226.33|14226.33|14226.33|14226.33|14226.33|14226.33|0
1643705620000|2022-02-01 08:53:40|14224.36|14224.36|14224.36|14224.36|14224.36|14224.36|14224.36|14224.36|0
1643705640000|2022-02-01 08:54:00|14222.28|14222.28|14224.25|14224.25|14224.25|14224.25|14222.28|14222.28|0
1643705660000|2022-02-01 08:54:20|14221.59|14221.59|14221.59|14221.59|14221.59|14221.59|14221.59|14221.59|0
1643705670000|2022-02-01 08:54:30|14217.65|14217.65|14217.65|14217.65|14217.65|14217.65|14217.65|14217.65|0
1643705680000|2022-02-01 08:54:40|14219.62|14219.62|14221.59|14221.59|14221.59|14221.59|14219.62|14219.62|0
1643705700000|2022-02-01 08:55:00|14223.56|14223.56|14221.59|14221.59|14225.52|14225.52|14221.59|14221.59|0
1643705720000|2022-02-01 08:55:20|14220.39|14220.39|14214.49|14214.49|14220.39|14220.39|14214.49|14214.49|0
1643705730000|2022-02-01 08:55:30|14218.42|14218.42|14218.42|14218.42|14218.42|14218.42|14218.42|14218.42|0
1643705760000|2022-02-01 08:56:00|14216.34|14216.34|14214.37|14214.37|14216.34|14216.34|14214.37|14214.37|0
1643705770000|2022-02-01 08:56:10|14213.68|14213.68|14215.07|14215.07|14215.07|14215.07|14213.68|14213.68|0
1643705780000|2022-02-01 08:56:20|14217.03|14217.03|14215.07|14215.07|14217.03|14217.03|14215.07|14215.07|0
1643705800000|2022-02-01 08:56:40|14215.76|14215.76|14215.76|14215.76|14215.76|14215.76|14214.37|14214.37|0
1643705820000|2022-02-01 08:57:00|14221.66|14221.66|14223.05|14223.05|14223.05|14223.05|14221.66|14221.66|0
1643705880000|2022-02-01 08:58:00|14223.74|14223.74|14230.57|14230.57|14230.57|14230.57|14223.74|14223.74|0
1643705890000|2022-02-01 08:58:10|14227.79|14227.79|14229.76|14229.76|14229.76|14229.76|14227.79|14227.79|0
1643705930000|2022-02-01 08:58:50|14230.29|14230.29|14236.19|14236.19|14236.19|14236.19|14230.29|14230.29|0
1643705940000|2022-02-01 08:59:00|14232.26|14232.26|14232.26|14232.26|14232.26|14232.26|14232.26|14232.26|0
1643705960000|2022-02-01 08:59:20|14224.39|14224.39|14224.39|14224.39|14224.39|14224.39|14224.39|14224.39|0
1643706000000|2022-02-01 09:00:00|14220.92|14220.92|14215.02|14215.02|14220.92|14220.92|14215.02|14215.02|0
1643706010000|2022-02-01 09:00:10|14213.63|14213.63|14212.69|14212.69|14213.63|14213.63|14212.69|14212.69|0
1643706020000|2022-02-01 09:00:20|14209.22|14209.22|14192.34|14192.34|14209.22|14209.22|14192.34|14192.34|0
1643706030000|2022-02-01 09:00:30|14194.31|14194.31|14198.25|14198.25|14198.25|14198.25|14194.31|14194.31|0
1643706060000|2022-02-01 09:01:00|14198.94|14198.94|14198.94|14198.94|14198.94|14198.94|14198.94|14198.94|0
1643706070000|2022-02-01 09:01:10|14207.5|14207.5|14202.29|14202.29|14208.2|14208.2|14202.29|14202.29|0
1643706090000|2022-02-01 09:01:30|14204.26|14204.26|14206.23|14206.23|14206.23|14206.23|14204.26|14204.26|0
1643706100000|2022-02-01 09:01:40|14208.2|14208.2|14209.26|14209.26|14209.26|14209.26|14208.2|14208.2|0
1643706110000|2022-02-01 09:01:50|14210.47|14210.47|14210.47|14210.47|14210.47|14210.47|14210.47|14210.47|0
1643706120000|2022-02-01 09:02:00|14206.53|14206.53|14207.22|14207.22|14207.22|14207.22|14206.53|14206.53|0
1643706140000|2022-02-01 09:02:20|14210.69|14210.69|14209.89|14209.89|14212.66|14212.66|14209.89|14209.89|0
1643706150000|2022-02-01 09:02:30|14207.92|14207.92|14207.92|14207.92|14207.92|14207.92|14207.92|14207.92|0
1643706170000|2022-02-01 09:02:50|14203.98|14203.98|14213.93|14213.93|14213.93|14213.93|14203.98|14203.98|0
1643706180000|2022-02-01 09:03:00|14211.97|14211.97|14211.97|14211.97|14211.97|14211.97|14211.97|14211.97|0
1643706190000|2022-02-01 09:03:10|14213.93|14213.93|14213.93|14213.93|14213.93|14213.93|14213.93|14213.93|0
1643706200000|2022-02-01 09:03:20|14215|14215|14215|14215|14215|14215|14215|14215|0
1643706230000|2022-02-01 09:03:50|14213.03|14213.03|14215|14215|14215|14215|14213.03|14213.03|0
1643706240000|2022-02-01 09:04:00|14214.47|14214.47|14214.47|14214.47|14214.47|14214.47|14214.47|14214.47|0
1643706260000|2022-02-01 09:04:20|14213.93|14213.93|14211.97|14211.97|14213.93|14213.93|14211.97|14211.97|0
1643706300000|2022-02-01 09:05:00|14213.93|14213.93|14214.63|14214.63|14214.63|14214.63|14213.93|14213.93|0
1643706310000|2022-02-01 09:05:10|14212.66|14212.66|14212.66|14212.66|14212.66|14212.66|14212.66|14212.66|0
1643706320000|2022-02-01 09:05:20|14210.69|14210.69|14206.76|14206.76|14210.69|14210.69|14206.76|14206.76|0
1643706330000|2022-02-01 09:05:30|14205.37|14205.37|14210|14210|14210|14210|14203.98|14203.98|0
1643706340000|2022-02-01 09:05:40|14208.03|14208.03|14206.96|14206.96|14208.03|14208.03|14206.96|14206.96|0
1643706350000|2022-02-01 09:05:50|14200.72|14200.72|14200.72|14200.72|14200.72|14200.72|14200.72|14200.72|0
1643706360000|2022-02-01 09:06:00|14202.8|14202.8|14200.95|14200.95|14204.19|14204.19|14200.95|14200.95|0
1643706370000|2022-02-01 09:06:10|14206.85|14206.85|14210.78|14210.78|14210.78|14210.78|14206.85|14206.85|0
1643706380000|2022-02-01 09:06:20|14209.95|14209.95|14208.99|14208.99|14209.95|14209.95|14208.99|14208.99|0
1643706390000|2022-02-01 09:06:30|14205.06|14205.06|14205.06|14205.06|14205.06|14205.06|14205.06|14205.06|0
1643706400000|2022-02-01 09:06:40|14201.59|14201.59|14201.59|14201.59|14201.59|14201.59|14201.59|14201.59|0
1643706420000|2022-02-01 09:07:00|14200.36|14200.36|14190.6|14190.6|14200.36|14200.36|14190.6|14190.6|0
1643706430000|2022-02-01 09:07:10|14186.67|14186.67|14184.12|14184.12|14186.67|14186.67|14182.04|14182.04|0
1643706450000|2022-02-01 09:07:30|14183.58|14183.58|14185.55|14185.55|14185.55|14185.55|14183.58|14183.58|0
1643706460000|2022-02-01 09:07:40|14183.58|14183.58|14183.58|14183.58|14183.58|14183.58|14183.58|14183.58|0
1643706470000|2022-02-01 09:07:50|14181.62|14181.62|14181.62|14181.62|14181.62|14181.62|14181.62|14181.62|0
1643706480000|2022-02-01 09:08:00|14183.58|14183.58|14183.58|14183.58|14183.58|14183.58|14183.58|14183.58|0
1643706500000|2022-02-01 09:08:20|14182.89|14182.89|14180.92|14180.92|14182.89|14182.89|14180.92|14180.92|0
1643706520000|2022-02-01 09:08:40|14182.89|14182.89|14182.89|14182.89|14182.89|14182.89|14182.89|14182.89|0
1643706530000|2022-02-01 09:08:50|14178.96|14178.96|14178.96|14178.96|14178.96|14178.96|14178.96|14178.96|0
1643706550000|2022-02-01 09:09:10|14176.99|14176.99|14176.99|14176.99|14176.99|14176.99|14176.99|14176.99|0
1643706560000|2022-02-01 09:09:20|14180.92|14180.92|14180.92|14180.92|14180.92|14180.92|14180.92|14180.92|0
1643706570000|2022-02-01 09:09:30|14176.99|14176.99|14175.02|14175.02|14176.99|14176.99|14175.02|14175.02|0
1643706600000|2022-02-01 09:10:00|14173.05|14173.05|14173.05|14173.05|14173.05|14173.05|14173.05|14173.05|0
1643706610000|2022-02-01 09:10:10|14171.09|14171.09|14171.09|14171.09|14171.09|14171.09|14171.09|14171.09|0
1643706620000|2022-02-01 09:10:20|14167.15|14167.15|14160.44|14160.44|14167.15|14167.15|14160.44|14160.44|0
1643706630000|2022-02-01 09:10:30|14159.75|14159.75|14161.35|14161.35|14161.35|14161.35|14159.75|14159.75|0
1643706640000|2022-02-01 09:10:40|14161.89|14161.89|14165.82|14165.82|14165.82|14165.82|14161.89|14161.89|0
1643706650000|2022-02-01 09:10:50|14164.75|14164.75|14166.46|14166.46|14167.53|14167.53|14164.75|14164.75|0
1643706660000|2022-02-01 09:11:00|14166.87|14166.87|14166.87|14166.87|14166.87|14166.87|14166.87|14166.87|0
1643706670000|2022-02-01 09:11:10|14164.9|14164.9|14165.71|14165.71|14167.67|14167.67|14164.9|14164.9|0
1643706690000|2022-02-01 09:11:30|14166.78|14166.78|14168.38|14168.38|14168.38|14168.38|14166.78|14166.78|0
1643706710000|2022-02-01 09:11:50|14169.2|14169.2|14179.03|14179.03|14179.03|14179.03|14169.2|14169.2|0
1643706720000|2022-02-01 09:12:00|14182.97|14182.97|14187.39|14187.39|14187.39|14187.39|14182.97|14182.97|0
1643706730000|2022-02-01 09:12:10|14185.42|14185.42|14184.04|14184.04|14185.42|14185.42|14184.04|14184.04|0
1643706740000|2022-02-01 09:12:20|14186.12|14186.12|14186.12|14186.12|14186.12|14186.12|14186.12|14186.12|0
1643706760000|2022-02-01 09:12:40|14184.73|14184.73|14184.73|14184.73|14184.73|14184.73|14184.73|14184.73|0
1643706770000|2022-02-01 09:12:50|14185.42|14185.42|14187.5|14187.5|14187.5|14187.5|14185.42|14185.42|0
1643706780000|2022-02-01 09:13:00|14188.89|14188.89|14184.84|14184.84|14188.89|14188.89|14183.57|14183.57|0
1643706790000|2022-02-01 09:13:10|14182.88|14182.88|14182.88|14182.88|14182.88|14182.88|14182.88|14182.88|0
1643706820000|2022-02-01 09:13:40|14180.91|14180.91|14184.84|14184.84|14184.84|14184.84|14180.91|14180.91|0
1643706830000|2022-02-01 09:13:50|14182.33|14182.33|14182.33|14182.33|14182.33|14182.33|14182.33|14182.33|0
1643706840000|2022-02-01 09:14:00|14176.43|14176.43|14176.43|14176.43|14176.43|14176.43|14176.43|14176.43|0
1643706850000|2022-02-01 09:14:10|14180.36|14180.36|14175.62|14175.62|14180.36|14180.36|14175.62|14175.62|0
1643706860000|2022-02-01 09:14:20|14173.65|14173.65|14173.65|14173.65|14173.65|14173.65|14173.65|14173.65|0
1643706880000|2022-02-01 09:14:40|14176.86|14176.86|14176.86|14176.86|14176.86|14176.86|14176.86|14176.86|0
1643706900000|2022-02-01 09:15:00|14174.78|14174.78|14178.71|14178.71|14178.71|14178.71|14174.78|14174.78|0
1643706910000|2022-02-01 09:15:10|14178.3|14178.3|14178.3|14178.3|14178.3|14178.3|14178.3|14178.3|0
1643706920000|2022-02-01 09:15:20|14176.34|14176.34|14178.3|14178.3|14178.3|14178.3|14176.34|14176.34|0
1643706950000|2022-02-01 09:15:50|14176.34|14176.34|14174.37|14174.37|14176.34|14176.34|14174.37|14174.37|0
1643706960000|2022-02-01 09:16:00|14178.3|14178.3|14176.22|14176.22|14178.3|14178.3|14176.22|14176.22|0
1643706970000|2022-02-01 09:16:10|14174.26|14174.26|14174.95|14174.95|14174.95|14174.95|14174.26|14174.26|0
1643706980000|2022-02-01 09:16:20|14172.98|14172.98|14172.98|14172.98|14172.98|14172.98|14172.98|14172.98|0
1643707020000|2022-02-01 09:17:00|14169.05|14169.05|14169.05|14169.05|14169.05|14169.05|14169.05|14169.05|0
1643707050000|2022-02-01 09:17:30|14163.15|14163.15|14165.23|14165.23|14165.23|14165.23|14163.15|14163.15|0
1643707060000|2022-02-01 09:17:40|14165.92|14165.92|14165.92|14165.92|14165.92|14165.92|14165.92|14165.92|0
1643707070000|2022-02-01 09:17:50|14163.25|14163.25|14160.04|14160.04|14163.25|14163.25|14160.04|14160.04|0
1643707080000|2022-02-01 09:18:00|14162.01|14162.01|14162.01|14162.01|14162.01|14162.01|14162.01|14162.01|0
1643707090000|2022-02-01 09:18:10|14163.98|14163.98|14163.98|14163.98|14163.98|14163.98|14163.98|14163.98|0
1643707100000|2022-02-01 09:18:20|14162.01|14162.01|14159.24|14159.24|14162.01|14162.01|14159.24|14159.24|0
1643707110000|2022-02-01 09:18:30|14157.27|14157.27|14155.3|14155.3|14157.27|14157.27|14155.3|14155.3|0
1643707130000|2022-02-01 09:18:50|14157.27|14157.27|14157.96|14157.96|14157.96|14157.96|14157.27|14157.27|0
1643707140000|2022-02-01 09:19:00|14159.93|14159.93|14157.78|14157.78|14161.13|14161.13|14157.78|14157.78|0
1643707150000|2022-02-01 09:19:10|14159.74|14159.74|14159.74|14159.74|14159.74|14159.74|14159.74|14159.74|0
1643707160000|2022-02-01 09:19:20|14165.65|14165.65|14166.71|14166.71|14166.71|14166.71|14163.68|14163.68|0
1643707170000|2022-02-01 09:19:30|14164.75|14164.75|14164.75|14164.75|14164.75|14164.75|14164.75|14164.75|0
1643707200000|2022-02-01 09:20:00|14165.44|14165.44|14163.47|14163.47|14165.44|14165.44|14163.47|14163.47|0
1643707210000|2022-02-01 09:20:10|14165.44|14165.44|14165.97|14165.97|14165.97|14165.97|14165.44|14165.44|0
1643707230000|2022-02-01 09:20:30|14164.01|14164.01|14164.01|14164.01|14164.01|14164.01|14164.01|14164.01|0
1643707240000|2022-02-01 09:20:40|14160.07|14160.07|14160.07|14160.07|14160.07|14160.07|14160.07|14160.07|0
1643707260000|2022-02-01 09:21:00|14156.14|14156.14|14158.11|14158.11|14158.11|14158.11|14156.14|14156.14|0
1643707270000|2022-02-01 09:21:10|14154.17|14154.17|14154.17|14154.17|14154.17|14154.17|14154.17|14154.17|0
1643707280000|2022-02-01 09:21:20|14153.48|14153.48|14149.04|14149.04|14154.17|14154.17|14149.04|14149.04|0
1643707290000|2022-02-01 09:21:30|14147.65|14147.65|14144.44|14144.44|14147.65|14147.65|14137.7|14137.7|0
1643707300000|2022-02-01 09:21:40|14143.05|14143.05|14141.41|14141.41|14143.05|14143.05|14141.41|14141.41|0
1643707310000|2022-02-01 09:21:50|14139.45|14139.45|14139.45|14139.45|14139.45|14139.45|14139.45|14139.45|0
1643707320000|2022-02-01 09:22:00|14137.48|14137.48|14127.93|14127.93|14137.48|14137.48|14127.93|14127.93|0
1643707330000|2022-02-01 09:22:10|14127.39|14127.39|14125.42|14125.42|14127.39|14127.39|14125.42|14125.42|0
1643707340000|2022-02-01 09:22:20|14127.39|14127.39|14127.39|14127.39|14127.39|14127.39|14127.39|14127.39|0
1643707350000|2022-02-01 09:22:30|14124.62|14124.62|14122.65|14122.65|14124.62|14124.62|14122.65|14122.65|0
1643707400000|2022-02-01 09:23:20|14118.72|14118.72|14118.72|14118.72|14118.72|14118.72|14118.72|14118.72|0
1643707410000|2022-02-01 09:23:30|14119.41|14119.41|14119.41|14119.41|14119.41|14119.41|14119.41|14119.41|0
1643707430000|2022-02-01 09:23:50|14123.34|14123.34|14123.34|14123.34|14123.34|14123.34|14123.34|14123.34|0
1643707440000|2022-02-01 09:24:00|14121.96|14121.96|14120.57|14120.57|14121.96|14121.96|14120.57|14120.57|0
1643707450000|2022-02-01 09:24:10|14114.67|14114.67|14114.67|14114.67|14114.67|14114.67|14114.67|14114.67|0
1643707460000|2022-02-01 09:24:20|14115.87|14115.87|14119.8|14119.8|14119.8|14119.8|14115.87|14115.87|0
1643707480000|2022-02-01 09:24:40|14118.17|14118.17|14116.49|14116.49|14118.17|14118.17|14116.49|14116.49|0
1643707500000|2022-02-01 09:25:00|14120.42|14120.42|14118.34|14118.34|14120.42|14120.42|14118.34|14118.34|0
1643707510000|2022-02-01 09:25:10|14120.31|14120.31|14119.08|14119.08|14120.31|14120.31|14119.08|14119.08|0
1643707520000|2022-02-01 09:25:20|14123.02|14123.02|14123.02|14123.02|14123.02|14123.02|14123.02|14123.02|0
1643707530000|2022-02-01 09:25:30|14124.41|14124.41|14122.8|14122.8|14124.41|14124.41|14122.8|14122.8|0
1643707540000|2022-02-01 09:25:40|14124.03|14124.03|14124.03|14124.03|14124.03|14124.03|14124.03|14124.03|0
1643707560000|2022-02-01 09:26:00|14133.87|14133.87|14133.87|14133.87|14133.87|14133.87|14133.87|14133.87|0
1643707570000|2022-02-01 09:26:10|14135.07|14135.07|14131.13|14131.13|14135.07|14135.07|14131.13|14131.13|0
1643707600000|2022-02-01 09:26:40|14130.71|14130.71|14131.78|14131.78|14131.78|14131.78|14130.71|14130.71|0
1643707610000|2022-02-01 09:26:50|14129.7|14129.7|14128.31|14128.31|14129.7|14129.7|14128.31|14128.31|0
1643707630000|2022-02-01 09:27:10|14120.45|14120.45|14120.45|14120.45|14120.45|14120.45|14120.45|14120.45|0
1643707640000|2022-02-01 09:27:20|14124.38|14124.38|14126.35|14126.35|14126.35|14126.35|14124.38|14124.38|0
1643707650000|2022-02-01 09:27:30|14127.73|14127.73|14129.12|14129.12|14129.12|14129.12|14127.73|14127.73|0
1643707660000|2022-02-01 09:27:40|14128.43|14128.43|14128.43|14128.43|14128.43|14128.43|14128.43|14128.43|0
1643707680000|2022-02-01 09:28:00|14126.46|14126.46|14125.07|14125.07|14126.46|14126.46|14125.07|14125.07|0
1643707690000|2022-02-01 09:28:10|14123.11|14123.11|14122.41|14122.41|14123.11|14123.11|14122.41|14122.41|0
1643707700000|2022-02-01 09:28:20|14123.8|14123.8|14122.04|14122.04|14124.49|14124.49|14122.04|14122.04|0
1643707710000|2022-02-01 09:28:30|14120.07|14120.07|14120.07|14120.07|14120.07|14120.07|14120.07|14120.07|0
1643707740000|2022-02-01 09:29:00|14108.27|14108.27|14101.5|14101.5|14108.27|14108.27|14101.5|14101.5|0
1643707760000|2022-02-01 09:29:20|14099.53|14099.53|14099.53|14099.53|14099.53|14099.53|14099.53|14099.53|0
1643707780000|2022-02-01 09:29:40|14098.84|14098.84|14098.84|14098.84|14098.84|14098.84|14098.84|14098.84|0
1643707790000|2022-02-01 09:29:50|14097.45|14097.45|14097.45|14097.45|14097.45|14097.45|14097.45|14097.45|0
1643707820000|2022-02-01 09:30:20|14089.58|14089.58|14091.55|14091.55|14091.55|14091.55|14089.58|14089.58|0
1643707830000|2022-02-01 09:30:30|14092.75|14092.75|14092.75|14092.75|14092.75|14092.75|14092.75|14092.75|0
1643707840000|2022-02-01 09:30:40|14094.71|14094.71|14094.71|14094.71|14094.71|14094.71|14094.71|14094.71|0
1643707850000|2022-02-01 09:30:50|14097.49|14097.49|14101.42|14101.42|14101.42|14101.42|14097.49|14097.49|0
1643707860000|2022-02-01 09:31:00|14097.49|14097.49|14097.49|14097.49|14097.49|14097.49|14097.49|14097.49|0
1643707900000|2022-02-01 09:31:40|14100.26|14100.26|14100.26|14100.26|14100.26|14100.26|14100.26|14100.26|0
1643707940000|2022-02-01 09:32:20|14096.33|14096.33|14092.39|14092.39|14096.33|14096.33|14092.39|14092.39|0
1643707970000|2022-02-01 09:32:50|14093.78|14093.78|14101.65|14101.65|14101.65|14101.65|14093.78|14093.78|0
1643707980000|2022-02-01 09:33:00|14103.62|14103.62|14103.62|14103.62|14103.62|14103.62|14103.62|14103.62|0
1643707990000|2022-02-01 09:33:10|14101.16|14101.16|14102.8|14102.8|14102.8|14102.8|14101.16|14101.16|0
1643708000000|2022-02-01 09:33:20|14098.87|14098.87|14098.87|14098.87|14098.87|14098.87|14098.87|14098.87|0
1643708030000|2022-02-01 09:33:50|14099.68|14099.68|14099.68|14099.68|14099.68|14099.68|14099.68|14099.68|0
1643708040000|2022-02-01 09:34:00|14102.09|14102.09|14102.09|14102.09|14102.09|14102.09|14102.09|14102.09|0
1643708110000|2022-02-01 09:35:10|14113.89|14113.89|14113.89|14113.89|14113.89|14113.89|14113.89|14113.89|0
1643708130000|2022-02-01 09:35:30|14119.79|14119.79|14119.79|14119.79|14119.79|14119.79|14119.79|14119.79|0
1643708140000|2022-02-01 09:35:40|14123.73|14123.73|14123.73|14123.73|14123.73|14123.73|14123.73|14123.73|0
1643708150000|2022-02-01 09:35:50|14125.69|14125.69|14131.24|14131.24|14131.24|14131.24|14125.69|14125.69|0
1643708160000|2022-02-01 09:36:00|14127.31|14127.31|14129.64|14129.64|14131.24|14131.24|14127.31|14127.31|0
1643708170000|2022-02-01 09:36:10|14127.67|14127.67|14129.64|14129.64|14129.64|14129.64|14127.67|14127.67|0
1643708180000|2022-02-01 09:36:20|14127.67|14127.67|14127.67|14127.67|14127.67|14127.67|14127.67|14127.67|0
1643708220000|2022-02-01 09:37:00|14126.47|14126.47|14127.86|14127.86|14127.86|14127.86|14126.47|14126.47|0
1643708240000|2022-02-01 09:37:20|14129.83|14129.83|14129.83|14129.83|14129.83|14129.83|14129.83|14129.83|0
1643708260000|2022-02-01 09:37:40|14131.21|14131.21|14131.62|14131.62|14131.62|14131.62|14131.21|14131.21|0
1643708270000|2022-02-01 09:37:50|14132.44|14132.44|14132.97|14132.97|14132.97|14132.97|14132.44|14132.44|0
1643708280000|2022-02-01 09:38:00|14134.58|14134.58|14134.58|14134.58|14136.54|14136.54|14134.58|14134.58|0
1643708300000|2022-02-01 09:38:20|14126.71|14126.71|14128.68|14128.68|14130.64|14130.64|14126.71|14126.71|0
1643708310000|2022-02-01 09:38:30|14128.14|14128.14|14128.14|14128.14|14128.14|14128.14|14128.14|14128.14|0
1643708330000|2022-02-01 09:38:50|14126.17|14126.17|14126.17|14126.17|14126.17|14126.17|14126.17|14126.17|0
1643708340000|2022-02-01 09:39:00|14120.27|14120.27|14124.21|14124.21|14124.21|14124.21|14120.27|14120.27|0
1643708350000|2022-02-01 09:39:10|14126.98|14126.98|14126.98|14126.98|14126.98|14126.98|14126.98|14126.98|0
1643708360000|2022-02-01 09:39:20|14127.67|14127.67|14126.29|14126.29|14128.37|14128.37|14126.29|14126.29|0
1643708370000|2022-02-01 09:39:30|14128.25|14128.25|14128.25|14128.25|14128.25|14128.25|14128.25|14128.25|0
1643708390000|2022-02-01 09:39:50|14126.17|14126.17|14126.17|14126.17|14126.17|14126.17|14126.17|14126.17|0
1643708400000|2022-02-01 09:40:00|14122.24|14122.24|14118.3|14118.3|14122.24|14122.24|14118.3|14118.3|0
1643708410000|2022-02-01 09:40:10|14116.92|14116.92|14116.92|14116.92|14116.92|14116.92|14116.92|14116.92|0
1643708460000|2022-02-01 09:41:00|14112.98|14112.98|14112.98|14112.98|14112.98|14112.98|14112.98|14112.98|0
1643708480000|2022-02-01 09:41:20|14111.02|14111.02|14111.02|14111.02|14111.02|14111.02|14111.02|14111.02|0
1643708490000|2022-02-01 09:41:30|14110.61|14110.61|14109.79|14109.79|14110.61|14110.61|14109.79|14109.79|0
1643708520000|2022-02-01 09:42:00|14113.72|14113.72|14113.72|14113.72|14113.72|14113.72|14113.72|14113.72|0
1643708530000|2022-02-01 09:42:10|14113.19|14113.19|14115.16|14115.16|14115.16|14115.16|14113.19|14113.19|0
1643708570000|2022-02-01 09:42:50|14114.62|14114.62|14114.62|14114.62|14114.62|14114.62|14114.62|14114.62|0
1643708580000|2022-02-01 09:43:00|14114.2|14114.2|14114.2|14114.2|14114.2|14114.2|14114.2|14114.2|0
1643708590000|2022-02-01 09:43:10|14112.82|14112.82|14114.9|14114.9|14114.9|14114.9|14112.82|14112.82|0
1643708600000|2022-02-01 09:43:20|14114.2|14114.2|14124.04|14124.04|14126.01|14126.01|14114.2|14114.2|0
1643708610000|2022-02-01 09:43:30|14127.97|14127.97|14127.97|14127.97|14127.97|14127.97|14127.97|14127.97|0
1643708620000|2022-02-01 09:43:40|14129.17|14129.17|14121.4|14121.4|14129.17|14129.17|14121.4|14121.4|0
1643708630000|2022-02-01 09:43:50|14120.7|14120.7|14115.57|14115.57|14120.7|14120.7|14115.57|14115.57|0
1643708640000|2022-02-01 09:44:00|14114.73|14114.73|14114.13|14114.13|14116.7|14116.7|14114.13|14114.13|0
1643708650000|2022-02-01 09:44:10|14116.09|14116.09|14116.09|14116.09|14116.09|14116.09|14116.09|14116.09|0
1643708700000|2022-02-01 09:45:00|14112.16|14112.16|14114.13|14114.13|14114.13|14114.13|14112.16|14112.16|0
1643708710000|2022-02-01 09:45:10|14110.19|14110.19|14112.16|14112.16|14112.16|14112.16|14110.19|14110.19|0
1643708720000|2022-02-01 09:45:20|14110.56|14110.56|14110.56|14110.56|14110.56|14110.56|14110.56|14110.56|0
1643708730000|2022-02-01 09:45:30|14114.49|14114.49|14114.49|14114.49|14114.49|14114.49|14114.49|14114.49|0
1643708740000|2022-02-01 09:45:40|14116.46|14116.46|14119.49|14119.49|14119.49|14119.49|14116.46|14116.46|0
1643708760000|2022-02-01 09:46:00|14121.46|14121.46|14119.49|14119.49|14121.46|14121.46|14119.49|14119.49|0
1643708800000|2022-02-01 09:46:40|14117.53|14117.53|14115.56|14115.56|14117.53|14117.53|14115.56|14115.56|0
1643708820000|2022-02-01 09:47:00|14113.48|14113.48|14115.45|14115.45|14115.45|14115.45|14113.48|14113.48|0
1643708830000|2022-02-01 09:47:10|14113.48|14113.48|14114.17|14114.17|14114.17|14114.17|14113.48|14113.48|0
1643708840000|2022-02-01 09:47:20|14118.11|14118.11|14117.21|14117.21|14118.11|14118.11|14116.14|14116.14|0
1643708850000|2022-02-01 09:47:30|14115.13|14115.13|14113.16|14113.16|14115.13|14115.13|14113.16|14113.16|0
1643708870000|2022-02-01 09:47:50|14114.36|14114.36|14114.36|14114.36|14114.36|14114.36|14114.36|14114.36|0
1643708880000|2022-02-01 09:48:00|14113.83|14113.83|14113.83|14113.83|14113.83|14113.83|14113.83|14113.83|0
1643708890000|2022-02-01 09:48:10|14112.76|14112.76|14114.73|14114.73|14114.73|14114.73|14112.76|14112.76|0
1643708940000|2022-02-01 09:49:00|14113.53|14113.53|14115.79|14115.79|14115.79|14115.79|14112.32|14112.32|0
1643708950000|2022-02-01 09:49:10|14116.49|14116.49|14116.49|14116.49|14116.49|14116.49|14116.49|14116.49|0
1643708960000|2022-02-01 09:49:20|14115.79|14115.79|14115.1|14115.1|14115.79|14115.79|14115.1|14115.1|0
1643708970000|2022-02-01 09:49:30|14115.79|14115.79|14115.79|14115.79|14115.79|14115.79|14115.79|14115.79|0
1643709000000|2022-02-01 09:50:00|14113.83|14113.83|14119.73|14119.73|14119.73|14119.73|14113.83|14113.83|0
1643709010000|2022-02-01 09:50:10|14117.76|14117.76|14117.76|14117.76|14117.76|14117.76|14117.76|14117.76|0
1643709030000|2022-02-01 09:50:30|14113.83|14113.83|14117.76|14117.76|14117.76|14117.76|14113.83|14113.83|0
1643709040000|2022-02-01 09:50:40|14119.15|14119.15|14120.53|14120.53|14120.53|14120.53|14119.15|14119.15|0
1643709060000|2022-02-01 09:51:00|14120|14120|14120|14120|14120|14120|14120|14120|0
1643709080000|2022-02-01 09:51:20|14121.07|14121.07|14119.1|14119.1|14121.07|14121.07|14119.1|14119.1|0
1643709090000|2022-02-01 09:51:30|14121.07|14121.07|14121.6|14121.6|14121.6|14121.6|14121.07|14121.07|0
1643709100000|2022-02-01 09:51:40|14122.01|14122.01|14122.01|14122.01|14122.01|14122.01|14122.01|14122.01|0
1643709110000|2022-02-01 09:51:50|14122.43|14122.43|14134.74|14134.74|14134.74|14134.74|14122.43|14122.43|0
1643709130000|2022-02-01 09:52:10|14137.51|14137.51|14135.43|14135.43|14137.51|14137.51|14135.43|14135.43|0
1643709150000|2022-02-01 09:52:30|14133.46|14133.46|14133.46|14133.46|14133.46|14133.46|14133.46|14133.46|0
1643709160000|2022-02-01 09:52:40|14134.69|14134.69|14134.16|14134.16|14134.69|14134.69|14134.16|14134.16|0
1643709170000|2022-02-01 09:52:50|14135.36|14135.36|14135.36|14135.36|14135.36|14135.36|14135.36|14135.36|0
1643709180000|2022-02-01 09:53:00|14136.05|14136.05|14136.05|14136.05|14136.05|14136.05|14136.05|14136.05|0
1643709190000|2022-02-01 09:53:10|14138.02|14138.02|14138.02|14138.02|14138.02|14138.02|14138.02|14138.02|0
1643709210000|2022-02-01 09:53:30|14136.79|14136.79|14138.76|14138.76|14138.76|14138.76|14136.79|14136.79|0
1643709220000|2022-02-01 09:53:40|14140.14|14140.14|14140.14|14140.14|14140.14|14140.14|14140.14|14140.14|0
1643709230000|2022-02-01 09:53:50|14139.45|14139.45|14138.76|14138.76|14139.45|14139.45|14138.76|14138.76|0
1643709240000|2022-02-01 09:54:00|14134.82|14134.82|14134.82|14134.82|14134.82|14134.82|14134.82|14134.82|0
1643709250000|2022-02-01 09:54:10|14133.44|14133.44|14131.35|14131.35|14133.44|14133.44|14131.35|14131.35|0
1643709260000|2022-02-01 09:54:20|14129.39|14129.39|14129.39|14129.39|14129.39|14129.39|14129.39|14129.39|0
1643709300000|2022-02-01 09:55:00|14131.47|14131.47|14131.47|14131.47|14131.47|14131.47|14131.47|14131.47|0
1643709330000|2022-02-01 09:55:30|14133.44|14133.44|14133.44|14133.44|14133.44|14133.44|14133.44|14133.44|0
1643709340000|2022-02-01 09:55:40|14130.66|14130.66|14130.66|14130.66|14130.66|14130.66|14130.66|14130.66|0
1643709370000|2022-02-01 09:56:10|14132.63|14132.63|14132.63|14132.63|14132.63|14132.63|14132.63|14132.63|0
1643709400000|2022-02-01 09:56:40|14131.56|14131.56|14135.49|14135.49|14135.49|14135.49|14131.56|14131.56|0
1643709420000|2022-02-01 09:57:00|14131.56|14131.56|14131.56|14131.56|14131.56|14131.56|14131.56|14131.56|0
1643709440000|2022-02-01 09:57:20|14129.59|14129.59|14126.82|14126.82|14129.59|14129.59|14126.82|14126.82|0
1643709450000|2022-02-01 09:57:30|14127.51|14127.51|14123.58|14123.58|14127.51|14127.51|14123.58|14123.58|0
1643709480000|2022-02-01 09:58:00|14121.61|14121.61|14119.72|14119.72|14121.61|14121.61|14119.72|14119.72|0
1643709490000|2022-02-01 09:58:10|14121.68|14121.68|14121.68|14121.68|14121.68|14121.68|14121.68|14121.68|0
1643709540000|2022-02-01 09:59:00|14123.65|14123.65|14123.65|14123.65|14123.65|14123.65|14123.65|14123.65|0
1643709550000|2022-02-01 09:59:10|14124.06|14124.06|14124.06|14124.06|14124.06|14124.06|14124.06|14124.06|0
1643709560000|2022-02-01 09:59:20|14123.65|14123.65|14119.72|14119.72|14123.65|14123.65|14119.72|14119.72|0
1643709570000|2022-02-01 09:59:30|14120.41|14120.41|14121.8|14121.8|14121.8|14121.8|14119.72|14119.72|0
1643709600000|2022-02-01 10:00:00|14120.19|14120.19|14118.76|14118.76|14120.73|14120.73|14118.76|14118.76|0
1643709620000|2022-02-01 10:00:20|14122.69|14122.69|14126.63|14126.63|14126.63|14126.63|14122.69|14122.69|0
1643709640000|2022-02-01 10:00:40|14122.69|14122.69|14123.59|14123.59|14124.66|14124.66|14122.69|14122.69|0
1643709650000|2022-02-01 10:00:50|14123.18|14123.18|14123.18|14123.18|14123.18|14123.18|14123.18|14123.18|0
1643709670000|2022-02-01 10:01:10|14127.12|14127.12|14127.12|14127.12|14127.12|14127.12|14127.12|14127.12|0
1643709680000|2022-02-01 10:01:20|14129.09|14129.09|14129.09|14129.09|14129.09|14129.09|14129.09|14129.09|0
1643709710000|2022-02-01 10:01:50|14131.05|14131.05|14131.05|14131.05|14131.05|14131.05|14131.05|14131.05|0
1643709720000|2022-02-01 10:02:00|14129.09|14129.09|14131.05|14131.05|14131.05|14131.05|14129.09|14129.09|0
1643709730000|2022-02-01 10:02:10|14129.09|14129.09|14129.09|14129.09|14129.09|14129.09|14129.09|14129.09|0
1643709740000|2022-02-01 10:02:20|14131.05|14131.05|14131.05|14131.05|14131.05|14131.05|14131.05|14131.05|0
1643709760000|2022-02-01 10:02:40|14129.8|14129.8|14130.58|14130.58|14131|14131|14129.8|14129.8|0
1643709780000|2022-02-01 10:03:00|14128.61|14128.61|14130.58|14130.58|14130.58|14130.58|14128.61|14128.61|0
1643709790000|2022-02-01 10:03:10|14132.55|14132.55|14132.55|14132.55|14132.55|14132.55|14132.55|14132.55|0
1643709850000|2022-02-01 10:04:10|14133.77|14133.77|14135.74|14135.74|14135.74|14135.74|14133.77|14133.77|0
1643709860000|2022-02-01 10:04:20|14135.05|14135.05|14138.22|14138.22|14138.22|14138.22|14135.05|14135.05|0
1643709880000|2022-02-01 10:04:40|14138.75|14138.75|14139.28|14139.28|14139.28|14139.28|14138.75|14138.75|0
1643709890000|2022-02-01 10:04:50|14138.22|14138.22|14136.61|14136.61|14138.22|14138.22|14136.61|14136.61|0
1643709900000|2022-02-01 10:05:00|14140.55|14140.55|14144.89|14144.89|14144.89|14144.89|14140.55|14140.55|0
1643709910000|2022-02-01 10:05:10|14146.97|14146.97|14148.37|14148.37|14148.37|14148.37|14146.28|14146.28|0
1643709920000|2022-02-01 10:05:20|14148.79|14148.79|14148.79|14148.79|14148.79|14148.79|14148.79|14148.79|0
1643709930000|2022-02-01 10:05:30|14150.18|14150.18|14150.18|14150.18|14150.18|14150.18|14150.18|14150.18|0
1643709950000|2022-02-01 10:05:50|14148.21|14148.21|14148.21|14148.21|14148.21|14148.21|14148.21|14148.21|0
1643709970000|2022-02-01 10:06:10|14148.9|14148.9|14148.9|14148.9|14148.9|14148.9|14148.9|14148.9|0
1643709980000|2022-02-01 10:06:20|14144.97|14144.97|14144.97|14144.97|14144.97|14144.97|14144.97|14144.97|0
1643710000000|2022-02-01 10:06:40|14147.05|14147.05|14147.05|14147.05|14147.05|14147.05|14146.36|14146.36|0
1643710010000|2022-02-01 10:06:50|14146.36|14146.36|14146.36|14146.36|14146.36|14146.36|14146.36|14146.36|0
1643710020000|2022-02-01 10:07:00|14144.97|14144.97|14143.58|14143.58|14144.97|14144.97|14143.58|14143.58|0
1643710030000|2022-02-01 10:07:10|14147.52|14147.52|14147.52|14147.52|14147.52|14147.52|14147.52|14147.52|0
1643710070000|2022-02-01 10:07:50|14145.55|14145.55|14145.55|14145.55|14145.55|14145.55|14145.55|14145.55|0
1643710080000|2022-02-01 10:08:00|14143.58|14143.58|14143.58|14143.58|14143.58|14143.58|14143.58|14143.58|0
1643710090000|2022-02-01 10:08:10|14137.68|14137.68|14137.68|14137.68|14137.68|14137.68|14137.68|14137.68|0
1643710100000|2022-02-01 10:08:20|14135.71|14135.71|14135.71|14135.71|14135.71|14135.71|14135.71|14135.71|0
1643710110000|2022-02-01 10:08:30|14137.68|14137.68|14137.68|14137.68|14137.68|14137.68|14137.68|14137.68|0
1643710140000|2022-02-01 10:09:00|14138.1|14138.1|14137.68|14137.68|14138.1|14138.1|14137.68|14137.68|0
1643710160000|2022-02-01 10:09:20|14135.71|14135.71|14135.71|14135.71|14135.71|14135.71|14135.71|14135.71|0
1643710190000|2022-02-01 10:09:50|14136.53|14136.53|14136|14136|14136.53|14136.53|14136|14136|0
1643710200000|2022-02-01 10:10:00|14137.97|14137.97|14137.43|14137.43|14137.97|14137.97|14137.43|14137.43|0
1643710210000|2022-02-01 10:10:10|14135.46|14135.46|14136|14136|14136|14136|14135.46|14135.46|0
1643710260000|2022-02-01 10:11:00|14137.97|14137.97|14137.97|14137.97|14137.97|14137.97|14137.97|14137.97|0
1643710280000|2022-02-01 10:11:20|14136.76|14136.76|14137.97|14137.97|14137.97|14137.97|14136.76|14136.76|0
1643710290000|2022-02-01 10:11:30|14139.17|14139.17|14139.17|14139.17|14139.17|14139.17|14139.17|14139.17|0
1643710300000|2022-02-01 10:11:40|14137.2|14137.2|14132.53|14132.53|14137.2|14137.2|14132.53|14132.53|0
1643710310000|2022-02-01 10:11:50|14132|14132|14132|14132|14132|14132|14132|14132|0
1643710340000|2022-02-01 10:12:20|14130.03|14130.03|14129.91|14129.91|14130.03|14130.03|14127.95|14127.95|0
1643710350000|2022-02-01 10:12:30|14131.88|14131.88|14135.08|14135.08|14135.08|14135.08|14131.88|14131.88|0
1643710370000|2022-02-01 10:12:50|14134.54|14134.54|14134.54|14134.54|14134.54|14134.54|14134.54|14134.54|0
1643710380000|2022-02-01 10:13:00|14130.61|14130.61|14130.61|14130.61|14130.61|14130.61|14130.61|14130.61|0
1643710390000|2022-02-01 10:13:10|14131.02|14131.02|14131.71|14131.71|14131.71|14131.71|14131.02|14131.02|0
1643710400000|2022-02-01 10:13:20|14129.63|14129.63|14129.1|14129.1|14129.63|14129.63|14129.1|14129.1|0
1643710420000|2022-02-01 10:13:40|14127.13|14127.13|14127.13|14127.13|14127.13|14127.13|14127.13|14127.13|0
1643710430000|2022-02-01 10:13:50|14125.74|14125.74|14125.05|14125.05|14125.74|14125.74|14125.05|14125.05|0
1643710490000|2022-02-01 10:14:50|14123.41|14123.41|14123.41|14123.41|14123.41|14123.41|14123.41|14123.41|0
1643710500000|2022-02-01 10:15:00|14117.51|14117.51|14117.51|14117.51|14117.51|14117.51|14117.51|14117.51|0
1643710520000|2022-02-01 10:15:20|14119.48|14119.48|14119.48|14119.48|14119.48|14119.48|14119.48|14119.48|0
1643710540000|2022-02-01 10:15:40|14123.41|14123.41|14123.83|14123.83|14123.83|14123.83|14123.41|14123.41|0
1643710560000|2022-02-01 10:16:00|14119.89|14119.89|14119.89|14119.89|14119.89|14119.89|14119.89|14119.89|0
1643710570000|2022-02-01 10:16:10|14121.86|14121.86|14121.86|14121.86|14121.86|14121.86|14121.86|14121.86|0
1643710590000|2022-02-01 10:16:30|14122.28|14122.28|14122.7|14122.7|14122.7|14122.7|14122.28|14122.28|0
1643710610000|2022-02-01 10:16:50|14121.31|14121.31|14117.84|14117.84|14122.01|14122.01|14117.84|14117.84|0
1643710620000|2022-02-01 10:17:00|14115.88|14115.88|14115.88|14115.88|14115.88|14115.88|14115.88|14115.88|0
1643710640000|2022-02-01 10:17:20|14117.84|14117.84|14117.84|14117.84|14117.84|14117.84|14117.84|14117.84|0
1643710660000|2022-02-01 10:17:40|14119.98|14119.98|14119.98|14119.98|14119.98|14119.98|14119.98|14119.98|0
1643710680000|2022-02-01 10:18:00|14118.78|14118.78|14116.81|14116.81|14118.78|14118.78|14116.81|14116.81|0
1643710700000|2022-02-01 10:18:20|14118.78|14118.78|14121.04|14121.04|14121.04|14121.04|14116.7|14116.7|0
1643710740000|2022-02-01 10:19:00|14119.08|14119.08|14119.08|14119.08|14119.08|14119.08|14119.08|14119.08|0
1643710800000|2022-02-01 10:20:00|14118.5|14118.5|14119.19|14119.19|14119.19|14119.19|14118.5|14118.5|0
1643710860000|2022-02-01 10:21:00|14113.29|14113.29|14112.22|14112.22|14113.29|14113.29|14112.22|14112.22|0
1643710870000|2022-02-01 10:21:10|14109.44|14109.44|14109.44|14109.44|14109.44|14109.44|14109.44|14109.44|0
1643710880000|2022-02-01 10:21:20|14101.58|14101.58|14100.19|14100.19|14101.58|14101.58|14100.19|14100.19|0
1643710890000|2022-02-01 10:21:30|14102.27|14102.27|14102.27|14102.27|14102.27|14102.27|14102.27|14102.27|0
1643710900000|2022-02-01 10:21:40|14100.19|14100.19|14098.8|14098.8|14100.19|14100.19|14098.8|14098.8|0
1643710940000|2022-02-01 10:22:20|14095.33|14095.33|14097.3|14097.3|14097.3|14097.3|14095.33|14095.33|0
1643710950000|2022-02-01 10:22:30|14097.71|14097.71|14098.24|14098.24|14098.24|14098.24|14097.71|14097.71|0
1643710980000|2022-02-01 10:23:00|14096.28|14096.28|14096.28|14096.28|14096.28|14096.28|14096.28|14096.28|0
1643710990000|2022-02-01 10:23:10|14096.81|14096.81|14099.02|14099.02|14099.02|14099.02|14096.81|14096.81|0
1643711010000|2022-02-01 10:23:30|14097.82|14097.82|14097.82|14097.82|14097.82|14097.82|14097.82|14097.82|0
1643711020000|2022-02-01 10:23:40|14095.73|14095.73|14093.77|14093.77|14095.73|14095.73|14093.77|14093.77|0
1643711060000|2022-02-01 10:24:20|14095.85|14095.85|14095.85|14095.85|14095.85|14095.85|14095.85|14095.85|0
1643711100000|2022-02-01 10:25:00|14090.3|14090.3|14090.19|14090.19|14091.57|14091.57|14087.52|14087.52|0
1643711110000|2022-02-01 10:25:10|14091.57|14091.57|14092.96|14092.96|14092.96|14092.96|14090.88|14090.88|0
1643711120000|2022-02-01 10:25:20|14094.93|14094.93|14094.93|14094.93|14094.93|14094.93|14094.93|14094.93|0
1643711130000|2022-02-01 10:25:30|14095.46|14095.46|14098.82|14098.82|14098.82|14098.82|14095.46|14095.46|0
1643711140000|2022-02-01 10:25:40|14100.78|14100.78|14100.78|14100.78|14100.78|14100.78|14100.78|14100.78|0
1643711150000|2022-02-01 10:25:50|14099.4|14099.4|14098.7|14098.7|14099.4|14099.4|14098.7|14098.7|0
1643711160000|2022-02-01 10:26:00|14094.77|14094.77|14096.85|14096.85|14096.85|14096.85|14093.38|14093.38|0
1643711180000|2022-02-01 10:26:20|14095.46|14095.46|14091.53|14091.53|14095.46|14095.46|14091.53|14091.53|0
1643711190000|2022-02-01 10:26:30|14093.49|14093.49|14094.19|14094.19|14094.19|14094.19|14093.49|14093.49|0
1643711210000|2022-02-01 10:26:50|14094.88|14094.88|14096.27|14096.27|14096.27|14096.27|14094.88|14094.88|0
1643711220000|2022-02-01 10:27:00|14094.3|14094.3|14094.3|14094.3|14094.3|14094.3|14094.3|14094.3|0
1643711230000|2022-02-01 10:27:10|14098.24|14098.24|14096.27|14096.27|14098.24|14098.24|14096.27|14096.27|0
1643711250000|2022-02-01 10:27:30|14095.01|14095.01|14095.01|14095.01|14095.01|14095.01|14095.01|14095.01|0
1643711260000|2022-02-01 10:27:40|14091.08|14091.08|14093.04|14093.04|14093.04|14093.04|14091.08|14091.08|0
1643711270000|2022-02-01 10:27:50|14090.27|14090.27|14089.58|14089.58|14090.27|14090.27|14085.41|14085.41|0
1643711280000|2022-02-01 10:28:00|14090.27|14090.27|14092.82|14092.82|14095.59|14095.59|14090.27|14090.27|0
1643711290000|2022-02-01 10:28:10|14094.2|14094.2|14094.74|14094.74|14094.74|14094.74|14094.2|14094.2|0
1643711300000|2022-02-01 10:28:20|14088.84|14088.84|14088.84|14088.84|14088.84|14088.84|14088.84|14088.84|0
1643711330000|2022-02-01 10:28:50|14096.71|14096.71|14096.71|14096.71|14096.71|14096.71|14096.71|14096.71|0
1643711340000|2022-02-01 10:29:00|14094.74|14094.74|14095.43|14095.43|14096.13|14096.13|14094.74|14094.74|0
1643711360000|2022-02-01 10:29:20|14093.47|14093.47|14093.47|14093.47|14093.47|14093.47|14093.47|14093.47|0
1643711370000|2022-02-01 10:29:30|14094.67|14094.67|14094.67|14094.67|14094.67|14094.67|14094.67|14094.67|0
1643711380000|2022-02-01 10:29:40|14095.36|14095.36|14095.36|14095.36|14095.36|14095.36|14095.36|14095.36|0
1643711400000|2022-02-01 10:30:00|14096.75|14096.75|14096.75|14096.75|14096.75|14096.75|14096.75|14096.75|0
1643711410000|2022-02-01 10:30:10|14094.78|14094.78|14094.78|14094.78|14094.78|14094.78|14094.78|14094.78|0
1643711420000|2022-02-01 10:30:20|14096.75|14096.75|14098.71|14098.71|14098.71|14098.71|14096.75|14096.75|0
1643711430000|2022-02-01 10:30:30|14097.65|14097.65|14097.65|14097.65|14097.65|14097.65|14097.65|14097.65|0
1643711450000|2022-02-01 10:30:50|14099.61|14099.61|14099.61|14099.61|14099.61|14099.61|14099.61|14099.61|0
1643711460000|2022-02-01 10:31:00|14097.65|14097.65|14097.65|14097.65|14097.65|14097.65|14097.65|14097.65|0
1643711480000|2022-02-01 10:31:20|14094.87|14094.87|14092.21|14092.21|14095.56|14095.56|14092.21|14092.21|0
1643711490000|2022-02-01 10:31:30|14093.6|14093.6|14093.6|14093.6|14093.6|14093.6|14093.6|14093.6|0
1643711500000|2022-02-01 10:31:40|14095.2|14095.2|14095.2|14095.2|14095.2|14095.2|14095.2|14095.2|0
1643711520000|2022-02-01 10:32:00|14097.17|14097.17|14096.1|14096.1|14097.17|14097.17|14096.1|14096.1|0
1643711530000|2022-02-01 10:32:10|14094.87|14094.87|14090.94|14090.94|14094.87|14094.87|14087|14087|0
1643711540000|2022-02-01 10:32:20|14088.97|14088.97|14088.97|14088.97|14088.97|14088.97|14088.97|14088.97|0
1643711580000|2022-02-01 10:33:00|14090.94|14090.94|14092.9|14092.9|14092.9|14092.9|14090.94|14090.94|0
1643711600000|2022-02-01 10:33:20|14094.87|14094.87|14094.87|14094.87|14096.95|14096.95|14094.87|14094.87|0
1643711620000|2022-02-01 10:33:40|14098.81|14098.81|14098.81|14098.81|14098.81|14098.81|14098.81|14098.81|0
1643711630000|2022-02-01 10:33:50|14100.77|14100.77|14100.77|14100.77|14100.77|14100.77|14100.77|14100.77|0
1643711650000|2022-02-01 10:34:10|14101.47|14101.47|14101.47|14101.47|14101.47|14101.47|14101.47|14101.47|0
1643711660000|2022-02-01 10:34:20|14102.16|14102.16|14102.16|14102.16|14102.16|14102.16|14102.16|14102.16|0
1643711690000|2022-02-01 10:34:50|14104.56|14104.56|14104.56|14104.56|14104.56|14104.56|14104.56|14104.56|0
1643711700000|2022-02-01 10:35:00|14106.53|14106.53|14106.53|14106.53|14106.53|14106.53|14106.53|14106.53|0
1643711720000|2022-02-01 10:35:20|14105.33|14105.33|14105.33|14105.33|14105.33|14105.33|14105.33|14105.33|0
1643711730000|2022-02-01 10:35:30|14106.02|14106.02|14106.02|14106.02|14106.02|14106.02|14106.02|14106.02|0
1643711740000|2022-02-01 10:35:40|14106.86|14106.86|14107.28|14107.28|14107.28|14107.28|14106.86|14106.86|0
1643711760000|2022-02-01 10:36:00|14109.25|14109.25|14109.25|14109.25|14109.25|14109.25|14109.25|14109.25|0
1643711770000|2022-02-01 10:36:10|14108.71|14108.71|14108.71|14108.71|14108.71|14108.71|14108.71|14108.71|0
1643711780000|2022-02-01 10:36:20|14104.78|14104.78|14104.08|14104.08|14104.78|14104.78|14104.08|14104.08|0
1643711810000|2022-02-01 10:36:50|14102|14102|14099.92|14099.92|14102|14102|14099.92|14099.92|0
1643711820000|2022-02-01 10:37:00|14101.31|14101.31|14100.73|14100.73|14102.7|14102.7|14100.73|14100.73|0
1643711830000|2022-02-01 10:37:10|14098.76|14098.76|14098.76|14098.76|14098.76|14098.76|14098.76|14098.76|0
1643711840000|2022-02-01 10:37:20|14096.79|14096.79|14096.79|14096.79|14096.79|14096.79|14096.79|14096.79|0
1643711890000|2022-02-01 10:38:10|14098.76|14098.76|14098.76|14098.76|14098.76|14098.76|14098.76|14098.76|0
1643711900000|2022-02-01 10:38:20|14097.56|14097.56|14097.56|14097.56|14097.56|14097.56|14097.56|14097.56|0
1643711940000|2022-02-01 10:39:00|14095.59|14095.59|14095.59|14095.59|14095.59|14095.59|14095.59|14095.59|0
1643711950000|2022-02-01 10:39:10|14093.63|14093.63|14095.59|14095.59|14095.59|14095.59|14093.63|14093.63|0
1643711980000|2022-02-01 10:39:40|14096.41|14096.41|14096.41|14096.41|14096.41|14096.41|14096.41|14096.41|0
1643712000000|2022-02-01 10:40:00|14093.64|14093.64|14091.67|14091.67|14093.64|14093.64|14091.67|14091.67|0
1643712040000|2022-02-01 10:40:40|14089.7|14089.7|14089.7|14089.7|14089.7|14089.7|14089.7|14089.7|0
1643712050000|2022-02-01 10:40:50|14089.01|14089.01|14087.62|14087.62|14089.01|14089.01|14087.62|14087.62|0
1643712060000|2022-02-01 10:41:00|14086.93|14086.93|14087.51|14087.51|14087.51|14087.51|14085.54|14085.54|0
1643712070000|2022-02-01 10:41:10|14088.04|14088.04|14088.04|14088.04|14088.04|14088.04|14088.04|14088.04|0
1643712100000|2022-02-01 10:41:40|14087.35|14087.35|14087.88|14087.88|14087.88|14087.88|14087.35|14087.35|0
1643712120000|2022-02-01 10:42:00|14085.92|14085.92|14085.92|14085.92|14085.92|14085.92|14085.92|14085.92|0
1643712140000|2022-02-01 10:42:20|14086.45|14086.45|14087.84|14087.84|14087.84|14087.84|14086.45|14086.45|0
1643712160000|2022-02-01 10:42:40|14089.04|14089.04|14096.25|14096.25|14096.25|14096.25|14089.04|14089.04|0
1643712180000|2022-02-01 10:43:00|14093.48|14093.48|14097.95|14097.95|14097.95|14097.95|14093.48|14093.48|0
1643712190000|2022-02-01 10:43:10|14099.92|14099.92|14095.98|14095.98|14099.92|14099.92|14095.98|14095.98|0
1643712210000|2022-02-01 10:43:30|14095.29|14095.29|14095.29|14095.29|14095.29|14095.29|14095.29|14095.29|0
1643712230000|2022-02-01 10:43:50|14094.47|14094.47|14092.79|14092.79|14094.47|14094.47|14092.79|14092.79|0
1643712240000|2022-02-01 10:44:00|14094.76|14094.76|14094.76|14094.76|14094.76|14094.76|14094.76|14094.76|0
1643712250000|2022-02-01 10:44:10|14096.73|14096.73|14096.73|14096.73|14096.73|14096.73|14096.73|14096.73|0
1643712280000|2022-02-01 10:44:40|14095.66|14095.66|14095.66|14095.66|14095.66|14095.66|14095.66|14095.66|0
1643712300000|2022-02-01 10:45:00|14091.73|14091.73|14091.73|14091.73|14091.73|14091.73|14091.73|14091.73|0
1643712320000|2022-02-01 10:45:20|14089.76|14089.76|14089.76|14089.76|14089.76|14089.76|14089.76|14089.76|0
1643712340000|2022-02-01 10:45:40|14089.22|14089.22|14091.19|14091.19|14091.19|14091.19|14089.22|14089.22|0
1643712360000|2022-02-01 10:46:00|14090.5|14090.5|14088.53|14088.53|14090.5|14090.5|14088.53|14088.53|0
1643712370000|2022-02-01 10:46:10|14086.56|14086.56|14086.56|14086.56|14086.56|14086.56|14086.56|14086.56|0
1643712380000|2022-02-01 10:46:20|14088.53|14088.53|14088.53|14088.53|14088.53|14088.53|14088.53|14088.53|0
1643712470000|2022-02-01 10:47:50|14087.14|14087.14|14089.11|14089.11|14089.11|14089.11|14087.14|14087.14|0
1643712490000|2022-02-01 10:48:10|14089.8|14089.8|14089.8|14089.8|14089.8|14089.8|14089.8|14089.8|0
1643712500000|2022-02-01 10:48:20|14091.77|14091.77|14091.77|14091.77|14091.77|14091.77|14091.77|14091.77|0
1643712540000|2022-02-01 10:49:00|14089.69|14089.69|14089.69|14089.69|14089.69|14089.69|14089.69|14089.69|0
1643712560000|2022-02-01 10:49:20|14093.62|14093.62|14095.59|14095.59|14095.59|14095.59|14093.62|14093.62|0
1643712600000|2022-02-01 10:50:00|14097.56|14097.56|14097.56|14097.56|14097.56|14097.56|14097.56|14097.56|0
1643712620000|2022-02-01 10:50:20|14099.53|14099.53|14101.49|14101.49|14101.49|14101.49|14097.56|14097.56|0
1643712650000|2022-02-01 10:50:50|14102.88|14102.88|14102.88|14102.88|14102.88|14102.88|14102.88|14102.88|0
1643712660000|2022-02-01 10:51:00|14100.91|14100.91|14100.91|14100.91|14100.91|14100.91|14100.91|14100.91|0
1643712670000|2022-02-01 10:51:10|14102.88|14102.88|14102.88|14102.88|14102.88|14102.88|14102.88|14102.88|0
1643712710000|2022-02-01 10:51:50|14100.91|14100.91|14100.91|14100.91|14100.91|14100.91|14100.91|14100.91|0
1643712720000|2022-02-01 10:52:00|14095.01|14095.01|14095.01|14095.01|14095.01|14095.01|14095.01|14095.01|0
1643712740000|2022-02-01 10:52:20|14096.98|14096.98|14096.98|14096.98|14096.98|14096.98|14096.98|14096.98|0
1643712750000|2022-02-01 10:52:30|14098.95|14098.95|14096.98|14096.98|14098.95|14098.95|14096.98|14096.98|0
1643712770000|2022-02-01 10:52:50|14096.45|14096.45|14096.45|14096.45|14096.45|14096.45|14092.51|14092.51|0
1643712780000|2022-02-01 10:53:00|14094.48|14094.48|14094.48|14094.48|14094.48|14094.48|14094.48|14094.48|0
1643712840000|2022-02-01 10:54:00|14092.51|14092.51|14079.21|14079.21|14092.51|14092.51|14079.21|14079.21|0
1643712850000|2022-02-01 10:54:10|14078.51|14078.51|14077.44|14077.44|14078.51|14078.51|14077.44|14077.44|0
1643712860000|2022-02-01 10:54:20|14075.48|14075.48|14073.4|14073.4|14075.48|14075.48|14073.4|14073.4|0
1643712880000|2022-02-01 10:54:40|14072.86|14072.86|14074.83|14074.83|14074.83|14074.83|14072.86|14072.86|0
1643712940000|2022-02-01 10:55:40|14075.36|14075.36|14075.36|14075.36|14075.36|14075.36|14075.36|14075.36|0
1643712960000|2022-02-01 10:56:00|14079.3|14079.3|14075.36|14075.36|14079.83|14079.83|14075.36|14075.36|0
1643712980000|2022-02-01 10:56:20|14074.67|14074.67|14073.98|14073.98|14074.67|14074.67|14073.98|14073.98|0
1643713000000|2022-02-01 10:56:40|14070.04|14070.04|14070.04|14070.04|14070.04|14070.04|14070.04|14070.04|0
1643713010000|2022-02-01 10:56:50|14069.35|14069.35|14069.35|14069.35|14069.35|14069.35|14069.35|14069.35|0
1643713020000|2022-02-01 10:57:00|14067.38|14067.38|14067.38|14067.38|14067.38|14067.38|14067.38|14067.38|0
1643713040000|2022-02-01 10:57:20|14065.41|14065.41|14065.41|14065.41|14065.41|14065.41|14065.41|14065.41|0
1643713060000|2022-02-01 10:57:40|14067.38|14067.38|14067.38|14067.38|14067.38|14067.38|14067.38|14067.38|0
1643713080000|2022-02-01 10:58:00|14068.77|14068.77|14068.77|14068.77|14068.77|14068.77|14068.77|14068.77|0
1643713090000|2022-02-01 10:58:10|14068.07|14068.07|14068.07|14068.07|14068.07|14068.07|14068.07|14068.07|0
1643713110000|2022-02-01 10:58:30|14065.99|14065.99|14065.99|14065.99|14065.99|14065.99|14065.99|14065.99|0
1643713130000|2022-02-01 10:58:50|14065.3|14065.3|14063.91|14063.91|14065.3|14065.3|14063.91|14063.91|0
1643713140000|2022-02-01 10:59:00|14063.38|14063.38|14063.91|14063.91|14063.91|14063.91|14063.38|14063.38|0
1643713150000|2022-02-01 10:59:10|14058.01|14058.01|14058.01|14058.01|14058.01|14058.01|14058.01|14058.01|0
1643713160000|2022-02-01 10:59:20|14059.98|14059.98|14060.67|14060.67|14060.67|14060.67|14059.98|14059.98|0
1643713190000|2022-02-01 10:59:50|14058.27|14058.27|14057.07|14057.07|14058.27|14058.27|14057.07|14057.07|0
1643713210000|2022-02-01 11:00:10|14056.66|14056.66|14056.66|14056.66|14056.66|14056.66|14056.66|14056.66|0
1643713220000|2022-02-01 11:00:20|14057.73|14057.73|14057.73|14057.73|14057.73|14057.73|14057.73|14057.73|0
1643713270000|2022-02-01 11:01:10|14055.65|14055.65|14055.65|14055.65|14055.65|14055.65|14055.65|14055.65|0
1643713280000|2022-02-01 11:01:20|14054.26|14054.26|14052.29|14052.29|14054.26|14054.26|14052.29|14052.29|0
1643713300000|2022-02-01 11:01:40|14050.33|14050.33|14050.33|14050.33|14050.33|14050.33|14050.33|14050.33|0
1643713320000|2022-02-01 11:02:00|14048.36|14048.36|14048.36|14048.36|14048.36|14048.36|14048.36|14048.36|0
1643713340000|2022-02-01 11:02:20|14052.29|14052.29|14052.99|14052.99|14052.99|14052.99|14052.29|14052.29|0
1643713350000|2022-02-01 11:02:30|14054.95|14054.95|14054.95|14054.95|14054.95|14054.95|14054.95|14054.95|0
1643713370000|2022-02-01 11:02:50|14058.89|14058.89|14061.25|14061.25|14061.25|14061.25|14058.48|14058.48|0
1643713380000|2022-02-01 11:03:00|14057.32|14057.32|14057.32|14057.32|14057.32|14057.32|14057.32|14057.32|0
1643713420000|2022-02-01 11:03:40|14055.24|14055.24|14065.07|14065.07|14065.07|14065.07|14055.24|14055.24|0
1643713430000|2022-02-01 11:03:50|14059.17|14059.17|14059.17|14059.17|14059.17|14059.17|14059.17|14059.17|0
1643713440000|2022-02-01 11:04:00|14055.24|14055.24|14055.24|14055.24|14055.24|14055.24|14055.24|14055.24|0
1643713460000|2022-02-01 11:04:20|14054.54|14054.54|14054.54|14054.54|14054.54|14054.54|14054.54|14054.54|0
1643713480000|2022-02-01 11:04:40|14053.34|14053.34|14052.65|14052.65|14053.34|14053.34|14051.45|14051.45|0
1643713490000|2022-02-01 11:04:50|14054.04|14054.04|14052.07|14052.07|14054.04|14054.04|14052.07|14052.07|0
1643713500000|2022-02-01 11:05:00|14050.1|14050.1|14050.1|14050.1|14050.1|14050.1|14050.1|14050.1|0
1643713520000|2022-02-01 11:05:20|14046.17|14046.17|14046.17|14046.17|14046.17|14046.17|14046.17|14046.17|0
1643713540000|2022-02-01 11:05:40|14054.04|14054.04|14050.1|14050.1|14054.04|14054.04|14050.1|14050.1|0
1643713560000|2022-02-01 11:06:00|14048.14|14048.14|14044.2|14044.2|14048.14|14048.14|14044.2|14044.2|0
1643713570000|2022-02-01 11:06:10|14048.14|14048.14|14048.14|14048.14|14048.14|14048.14|14048.14|14048.14|0
1643713600000|2022-02-01 11:06:40|14057.97|14057.97|14057.97|14057.97|14057.97|14057.97|14057.97|14057.97|0
1643713620000|2022-02-01 11:07:00|14048.14|14048.14|14048.72|14048.72|14050.1|14050.1|14048.14|14048.14|0
1643713630000|2022-02-01 11:07:10|14049.41|14049.41|14051.38|14051.38|14051.38|14051.38|14049.41|14049.41|0
1643713650000|2022-02-01 11:07:30|14052.07|14052.07|14052.07|14052.07|14052.07|14052.07|14052.07|14052.07|0
1643713680000|2022-02-01 11:08:00|14061.91|14061.91|14063.87|14063.87|14063.87|14063.87|14057.97|14057.97|0
1643713700000|2022-02-01 11:08:20|14067.81|14067.81|14067.81|14067.81|14067.81|14067.81|14067.81|14067.81|0
1643713720000|2022-02-01 11:08:40|14071.74|14071.74|14067.81|14067.81|14071.74|14071.74|14067.81|14067.81|0
1643713730000|2022-02-01 11:08:50|14069.01|14069.01|14069.01|14069.01|14069.01|14069.01|14069.01|14069.01|0
1643713740000|2022-02-01 11:09:00|14067.81|14067.81|14065.84|14065.84|14067.81|14067.81|14065.84|14065.84|0
1643713770000|2022-02-01 11:09:30|14067.81|14067.81|14067.81|14067.81|14067.81|14067.81|14067.81|14067.81|0
1643713810000|2022-02-01 11:10:10|14066.42|14066.42|14066.42|14066.42|14066.42|14066.42|14066.42|14066.42|0
1643713820000|2022-02-01 11:10:20|14064.45|14064.45|14064.45|14064.45|14064.45|14064.45|14064.45|14064.45|0
1643713850000|2022-02-01 11:10:50|14063.39|14063.39|14063.39|14063.39|14063.39|14063.39|14063.39|14063.39|0
1643713860000|2022-02-01 11:11:00|14062.98|14062.98|14062.98|14062.98|14062.98|14062.98|14062.98|14062.98|0
1643713880000|2022-02-01 11:11:20|14064.94|14064.94|14067.98|14067.98|14067.98|14067.98|14064.94|14064.94|0
1643713890000|2022-02-01 11:11:30|14066.01|14066.01|14066.71|14066.71|14066.71|14066.71|14066.01|14066.01|0
1643713940000|2022-02-01 11:12:20|14060.8|14060.8|14060.8|14060.8|14060.8|14060.8|14060.8|14060.8|0
1643713950000|2022-02-01 11:12:30|14062.77|14062.77|14062.77|14062.77|14062.77|14062.77|14062.77|14062.77|0
1643714000000|2022-02-01 11:13:20|14056.87|14056.87|14060.11|14060.11|14060.8|14060.8|14056.87|14056.87|0
1643714040000|2022-02-01 11:14:00|14058.14|14058.14|14054.21|14054.21|14058.14|14058.14|14054.21|14054.21|0
1643714050000|2022-02-01 11:14:10|14052.24|14052.24|14058.14|14058.14|14058.14|14058.14|14050.27|14050.27|0
1643714070000|2022-02-01 11:14:30|14056.76|14056.76|14057.45|14057.45|14057.45|14057.45|14056.76|14056.76|0
1643714100000|2022-02-01 11:15:00|14055.48|14055.48|14051.55|14051.55|14055.48|14055.48|14051.55|14051.55|0
1643714110000|2022-02-01 11:15:10|14047.61|14047.61|14047.61|14047.61|14047.61|14047.61|14047.61|14047.61|0
1643714150000|2022-02-01 11:15:50|14049|14049|14049.69|14049.69|14049.69|14049.69|14047.61|14047.61|0
1643714160000|2022-02-01 11:16:00|14051.77|14051.77|14051.77|14051.77|14051.77|14051.77|14051.77|14051.77|0
1643714180000|2022-02-01 11:16:20|14053.86|14053.86|14052.47|14052.47|14053.86|14053.86|14052.47|14052.47|0
1643714200000|2022-02-01 11:16:40|14055.24|14055.24|14055.94|14055.94|14055.94|14055.94|14054.55|14054.55|0
1643714230000|2022-02-01 11:17:10|14059.41|14059.41|14059.41|14059.41|14059.41|14059.41|14059.41|14059.41|0
1643714250000|2022-02-01 11:17:30|14061.37|14061.37|14067.5|14067.5|14067.5|14067.5|14061.37|14061.37|0
1643714260000|2022-02-01 11:17:40|14065.9|14065.9|14065.9|14065.9|14065.9|14065.9|14065.9|14065.9|0
1643714300000|2022-02-01 11:18:20|14063.82|14063.82|14061.16|14061.16|14063.82|14063.82|14061.16|14061.16|0
1643714330000|2022-02-01 11:18:50|14059.77|14059.77|14059.77|14059.77|14059.77|14059.77|14059.77|14059.77|0
1643714340000|2022-02-01 11:19:00|14058.57|14058.57|14056.6|14056.6|14058.57|14058.57|14054.63|14054.63|0
1643714400000|2022-02-01 11:20:00|14057.3|14057.3|14057.7|14057.7|14057.7|14057.7|14057.3|14057.3|0
1643714450000|2022-02-01 11:20:50|14059.79|14059.79|14063.25|14063.25|14063.25|14063.25|14059.79|14059.79|0
1643714460000|2022-02-01 11:21:00|14062.56|14062.56|14066.49|14066.49|14066.49|14066.49|14060.59|14060.59|0
1643714490000|2022-02-01 11:21:30|14067.7|14067.7|14066.49|14066.49|14067.7|14067.7|14066.49|14066.49|0
1643714510000|2022-02-01 11:21:50|14066.9|14066.9|14066.9|14066.9|14066.9|14066.9|14066.9|14066.9|0
1643714520000|2022-02-01 11:22:00|14067.72|14067.72|14067.72|14067.72|14067.72|14067.72|14067.72|14067.72|0
1643714600000|2022-02-01 11:23:20|14065.75|14065.75|14065.75|14065.75|14065.75|14065.75|14065.75|14065.75|0
1643714620000|2022-02-01 11:23:40|14071.3|14071.3|14074.77|14074.77|14075.47|14075.47|14071.3|14071.3|0
1643714630000|2022-02-01 11:23:50|14074.08|14074.08|14074.08|14074.08|14074.08|14074.08|14074.08|14074.08|0
1643714640000|2022-02-01 11:24:00|14078.01|14078.01|14078.71|14078.71|14078.71|14078.71|14078.01|14078.01|0
1643714660000|2022-02-01 11:24:20|14078.01|14078.01|14078.01|14078.01|14078.01|14078.01|14078.01|14078.01|0
1643714670000|2022-02-01 11:24:30|14078.71|14078.71|14078.71|14078.71|14078.71|14078.71|14078.71|14078.71|0
1643714700000|2022-02-01 11:25:00|14076.74|14076.74|14076.74|14076.74|14076.74|14076.74|14076.74|14076.74|0
1643714710000|2022-02-01 11:25:10|14078.71|14078.71|14078.71|14078.71|14078.71|14078.71|14078.71|14078.71|0
1643714720000|2022-02-01 11:25:20|14077.1|14077.1|14076.41|14076.41|14077.1|14077.1|14076.41|14076.41|0
1643714740000|2022-02-01 11:25:40|14078.49|14078.49|14079.88|14079.88|14079.88|14079.88|14078.49|14078.49|0
1643714750000|2022-02-01 11:25:50|14080.95|14080.95|14082.02|14082.02|14082.02|14082.02|14080.95|14080.95|0
1643714770000|2022-02-01 11:26:10|14079.24|14079.24|14081.32|14081.32|14081.32|14081.32|14079.24|14079.24|0
1643714780000|2022-02-01 11:26:20|14079.35|14079.35|14080.05|14080.05|14080.05|14080.05|14079.35|14079.35|0
1643714790000|2022-02-01 11:26:30|14077.97|14077.97|14077.97|14077.97|14077.97|14077.97|14077.97|14077.97|0
1643714810000|2022-02-01 11:26:50|14079.35|14079.35|14079.35|14079.35|14079.35|14079.35|14079.35|14079.35|0
1643714820000|2022-02-01 11:27:00|14078.66|14078.66|14078.66|14078.66|14078.66|14078.66|14078.66|14078.66|0
1643714830000|2022-02-01 11:27:10|14074.73|14074.73|14076.11|14076.11|14076.11|14076.11|14074.73|14074.73|0
1643714850000|2022-02-01 11:27:30|14076.81|14076.81|14078.19|14078.19|14078.19|14078.19|14076.81|14076.81|0
1643714880000|2022-02-01 11:28:00|14080.16|14080.16|14080.16|14080.16|14080.16|14080.16|14080.16|14080.16|0
1643714900000|2022-02-01 11:28:20|14078.19|14078.19|14078.19|14078.19|14078.19|14078.19|14078.19|14078.19|0
1643714910000|2022-02-01 11:28:30|14076.11|14076.11|14078.19|14078.19|14078.19|14078.19|14076.11|14076.11|0
1643714920000|2022-02-01 11:28:40|14079.58|14079.58|14078.19|14078.19|14079.58|14079.58|14078.19|14078.19|0
1643714930000|2022-02-01 11:28:50|14079.58|14079.58|14078.89|14078.89|14079.58|14079.58|14078.89|14078.89|0
1643714940000|2022-02-01 11:29:00|14078.19|14078.19|14078.89|14078.89|14078.89|14078.89|14078.19|14078.19|0
1643714950000|2022-02-01 11:29:10|14079.58|14079.58|14075.42|14075.42|14080.28|14080.28|14075.42|14075.42|0
1643714960000|2022-02-01 11:29:20|14073.45|14073.45|14072.76|14072.76|14073.45|14073.45|14072.07|14072.07|0
1643714970000|2022-02-01 11:29:30|14073.45|14073.45|14073.45|14073.45|14073.45|14073.45|14073.45|14073.45|0
1643714980000|2022-02-01 11:29:40|14065.82|14065.82|14056.81|14056.81|14065.82|14065.82|14056.81|14056.81|0
1643714990000|2022-02-01 11:29:50|14059.58|14059.58|14060.97|14060.97|14060.97|14060.97|14059.58|14059.58|0
1643715000000|2022-02-01 11:30:00|14063.74|14063.74|14057.15|14057.15|14065.82|14065.82|14057.15|14057.15|0
1643715010000|2022-02-01 11:30:10|14059.92|14059.92|14060.05|14060.05|14060.05|14060.05|14059.51|14059.51|0
1643715050000|2022-02-01 11:30:50|14060.58|14060.58|14060.58|14060.58|14060.58|14060.58|14060.58|14060.58|0
1643715060000|2022-02-01 11:31:00|14057.11|14057.11|14061.05|14061.05|14061.05|14061.05|14057.11|14057.11|0
1643715070000|2022-02-01 11:31:10|14059.85|14059.85|14059.85|14059.85|14059.85|14059.85|14059.85|14059.85|0
1643715140000|2022-02-01 11:32:20|14061.81|14061.81|14061.81|14061.81|14061.81|14061.81|14061.81|14061.81|0
1643715150000|2022-02-01 11:32:30|14063.01|14063.01|14063.01|14063.01|14063.01|14063.01|14063.01|14063.01|0
1643715170000|2022-02-01 11:32:50|14065.79|14065.79|14065.79|14065.79|14065.79|14065.79|14065.79|14065.79|0
1643715180000|2022-02-01 11:33:00|14069.72|14069.72|14072.5|14072.5|14072.5|14072.5|14069.72|14069.72|0
1643715220000|2022-02-01 11:33:40|14071.11|14071.11|14072.5|14072.5|14072.5|14072.5|14071.11|14071.11|0
1643715240000|2022-02-01 11:34:00|14070.53|14070.53|14070.53|14070.53|14070.53|14070.53|14070.53|14070.53|0
1643715260000|2022-02-01 11:34:20|14068.56|14068.56|14068.56|14068.56|14068.56|14068.56|14068.56|14068.56|0
1643715310000|2022-02-01 11:35:10|14072.5|14072.5|14072.5|14072.5|14072.5|14072.5|14072.5|14072.5|0
1643715320000|2022-02-01 11:35:20|14074.46|14074.46|14074.46|14074.46|14074.46|14074.46|14074.46|14074.46|0
1643715330000|2022-02-01 11:35:30|14075.16|14075.16|14075.16|14075.16|14075.16|14075.16|14075.16|14075.16|0
1643715360000|2022-02-01 11:36:00|14079.09|14079.09|14075.16|14075.16|14079.09|14079.09|14075.16|14075.16|0
1643715370000|2022-02-01 11:36:10|14073.19|14073.19|14073.19|14073.19|14073.19|14073.19|14073.19|14073.19|0
1643715420000|2022-02-01 11:37:00|14075.16|14075.16|14077.13|14077.13|14077.13|14077.13|14075.16|14075.16|0
1643715470000|2022-02-01 11:37:50|14079.09|14079.09|14079.09|14079.09|14079.09|14079.09|14079.09|14079.09|0
1643715480000|2022-02-01 11:38:00|14077.13|14077.13|14077.13|14077.13|14077.13|14077.13|14077.13|14077.13|0
1643715490000|2022-02-01 11:38:10|14075.16|14075.16|14075.16|14075.16|14075.16|14075.16|14075.16|14075.16|0
1643715520000|2022-02-01 11:38:40|14077.13|14077.13|14077.13|14077.13|14077.13|14077.13|14077.13|14077.13|0
1643715610000|2022-02-01 11:40:10|14079.09|14079.09|14079.09|14079.09|14079.09|14079.09|14079.09|14079.09|0
1643715620000|2022-02-01 11:40:20|14076.32|14076.32|14076.32|14076.32|14076.32|14076.32|14076.32|14076.32|0
1643715640000|2022-02-01 11:40:40|14077.01|14077.01|14077.01|14077.01|14077.01|14077.01|14077.01|14077.01|0
1643715650000|2022-02-01 11:40:50|14073.08|14073.08|14069.84|14069.84|14073.77|14073.77|14069.84|14069.84|0
1643715660000|2022-02-01 11:41:00|14065.9|14065.9|14067.87|14067.87|14067.87|14067.87|14065.9|14065.9|0
1643715720000|2022-02-01 11:42:00|14065.9|14065.9|14065.9|14065.9|14065.9|14065.9|14065.9|14065.9|0
1643715760000|2022-02-01 11:42:40|14065.21|14065.21|14065.21|14065.21|14065.21|14065.21|14065.21|14065.21|0
1643715780000|2022-02-01 11:43:00|14063.24|14063.24|14063.93|14063.93|14063.93|14063.93|14063.24|14063.24|0
1643715850000|2022-02-01 11:44:10|14061.97|14061.97|14061.97|14061.97|14061.97|14061.97|14061.97|14061.97|0
1643715860000|2022-02-01 11:44:20|14061.27|14061.27|14060.07|14060.07|14061.27|14061.27|14060.07|14060.07|0
1643715890000|2022-02-01 11:44:50|14058.11|14058.11|14059.49|14059.49|14059.49|14059.49|14058.11|14058.11|0
1643715900000|2022-02-01 11:45:00|14053.59|14053.59|14053.59|14053.59|14053.59|14053.59|14053.59|14053.59|0
1643715910000|2022-02-01 11:45:10|14055.56|14055.56|14055.56|14055.56|14055.56|14055.56|14055.56|14055.56|0
1643715920000|2022-02-01 11:45:20|14057.53|14057.53|14057.53|14057.53|14057.53|14057.53|14057.53|14057.53|0
1643715980000|2022-02-01 11:46:20|14058.73|14058.73|14058.73|14058.73|14058.73|14058.73|14058.73|14058.73|0
1643715990000|2022-02-01 11:46:30|14056.59|14056.59|14056.59|14056.59|14056.59|14056.59|14056.59|14056.59|0
1643716020000|2022-02-01 11:47:00|14054.62|14054.62|14053.35|14053.35|14054.62|14054.62|14052.66|14052.66|0
1643716040000|2022-02-01 11:47:20|14051.38|14051.38|14051.38|14051.38|14051.38|14051.38|14051.38|14051.38|0
1643716060000|2022-02-01 11:47:40|14053.35|14053.35|14053.35|14053.35|14053.35|14053.35|14053.35|14053.35|0
1643716070000|2022-02-01 11:47:50|14054.04|14054.04|14055.83|14055.83|14055.83|14055.83|14054.04|14054.04|0
1643716080000|2022-02-01 11:48:00|14057.22|14057.22|14058.61|14058.61|14058.61|14058.61|14057.22|14057.22|0
1643716090000|2022-02-01 11:48:10|14059.3|14059.3|14059.3|14059.3|14059.3|14059.3|14059.3|14059.3|0
1643716100000|2022-02-01 11:48:20|14060.37|14060.37|14058.4|14058.4|14060.37|14060.37|14058.4|14058.4|0
1643716150000|2022-02-01 11:49:10|14054.47|14054.47|14054.47|14054.47|14054.47|14054.47|14054.47|14054.47|0
1643716160000|2022-02-01 11:49:20|14052.5|14052.5|14052.5|14052.5|14052.5|14052.5|14052.5|14052.5|0
1643716190000|2022-02-01 11:49:50|14054.47|14054.47|14054.47|14054.47|14054.47|14054.47|14054.47|14054.47|0
1643716200000|2022-02-01 11:50:00|14050.53|14050.53|14050.53|14050.53|14050.53|14050.53|14050.53|14050.53|0
1643716210000|2022-02-01 11:50:10|14052.5|14052.5|14052.5|14052.5|14052.5|14052.5|14052.5|14052.5|0
1643716220000|2022-02-01 11:50:20|14053.03|14053.03|14053.03|14053.03|14053.03|14053.03|14053.03|14053.03|0
1643716260000|2022-02-01 11:51:00|14058.94|14058.94|14058.94|14058.94|14058.94|14058.94|14058.94|14058.94|0
1643716280000|2022-02-01 11:51:20|14057.55|14057.55|14051.65|14051.65|14057.55|14057.55|14051.65|14051.65|0
1643716300000|2022-02-01 11:51:40|14050.26|14050.26|14050.26|14050.26|14050.26|14050.26|14050.26|14050.26|0
1643716320000|2022-02-01 11:52:00|14051.46|14051.46|14051.46|14051.46|14051.46|14051.46|14051.46|14051.46|0
1643716330000|2022-02-01 11:52:10|14053.43|14053.43|14053.43|14053.43|14053.43|14053.43|14053.43|14053.43|0
1643716370000|2022-02-01 11:52:50|14052.89|14052.89|14057.67|14057.67|14057.67|14057.67|14052.89|14052.89|0
1643716400000|2022-02-01 11:53:20|14053.73|14053.73|14053.73|14053.73|14053.73|14053.73|14053.73|14053.73|0
1643716450000|2022-02-01 11:54:10|14055.81|14055.81|14057.89|14057.89|14057.89|14057.89|14055.12|14055.12|0
1643716470000|2022-02-01 11:54:30|14058.59|14058.59|14059.28|14059.28|14059.28|14059.28|14058.59|14058.59|0
1643716510000|2022-02-01 11:55:10|14061.25|14061.25|14065.18|14065.18|14065.18|14065.18|14061.25|14061.25|0
1643716560000|2022-02-01 11:56:00|14067.15|14067.15|14067.15|14067.15|14067.15|14067.15|14067.15|14067.15|0
1643716570000|2022-02-01 11:56:10|14067.84|14067.84|14067.84|14067.84|14067.84|14067.84|14067.84|14067.84|0
1643716620000|2022-02-01 11:57:00|14069.81|14069.81|14069.81|14069.81|14069.81|14069.81|14069.81|14069.81|0
1643716650000|2022-02-01 11:57:30|14068.42|14068.42|14068.42|14068.42|14068.42|14068.42|14068.42|14068.42|0
1643716680000|2022-02-01 11:58:00|14066.82|14066.82|14066.82|14066.82|14066.82|14066.82|14066.82|14066.82|0
1643716690000|2022-02-01 11:58:10|14064.74|14064.74|14066.71|14066.71|14066.71|14066.71|14064.74|14064.74|0
1643716740000|2022-02-01 11:59:00|14072.61|14072.61|14072.61|14072.61|14072.61|14072.61|14072.61|14072.61|0
1643716760000|2022-02-01 11:59:20|14074|14074|14074|14074|14074|14074|14074|14074|0
1643716770000|2022-02-01 11:59:30|14071.6|14071.6|14072.8|14072.8|14072.8|14072.8|14071.6|14071.6|0
1643716790000|2022-02-01 11:59:50|14072.38|14072.38|14070.99|14070.99|14072.38|14072.38|14070.99|14070.99|0
1643716800000|2022-02-01 12:00:00|14071.4|14071.4|14069.84|14069.84|14073.78|14073.78|14069.84|14069.84|0
1643716900000|2022-02-01 12:01:40|14069.02|14069.02|14069.02|14069.02|14069.02|14069.02|14069.02|14069.02|0
1643716920000|2022-02-01 12:02:00|14067.63|14067.63|14069.6|14069.6|14069.6|14069.6|14067.63|14067.63|0
1643717000000|2022-02-01 12:03:20|14072|14072|14072|14072|14072|14072|14072|14072|0
1643717030000|2022-02-01 12:03:50|14070.8|14070.8|14070.8|14070.8|14070.8|14070.8|14070.8|14070.8|0
1643717040000|2022-02-01 12:04:00|14068.84|14068.84|14068.84|14068.84|14068.84|14068.84|14068.84|14068.84|0
1643717070000|2022-02-01 12:04:30|14066.75|14066.75|14070.69|14070.69|14070.69|14070.69|14066.75|14066.75|0
1643717110000|2022-02-01 12:05:10|14069.49|14069.49|14063.59|14063.59|14069.49|14069.49|14063.59|14063.59|0
1643717130000|2022-02-01 12:05:30|14060.12|14060.12|14060.12|14060.12|14060.12|14060.12|14060.12|14060.12|0
1643717150000|2022-02-01 12:05:50|14064.05|14064.05|14064.05|14064.05|14064.05|14064.05|14064.05|14064.05|0
1643717170000|2022-02-01 12:06:10|14067.99|14067.99|14071.8|14071.8|14071.8|14071.8|14067.99|14067.99|0
1643717210000|2022-02-01 12:06:50|14071.1|14071.1|14071.1|14071.1|14071.1|14071.1|14071.1|14071.1|0
1643717220000|2022-02-01 12:07:00|14069.14|14069.14|14069.14|14069.14|14069.14|14069.14|14069.14|14069.14|0
1643717240000|2022-02-01 12:07:20|14071.1|14071.1|14071.1|14071.1|14071.1|14071.1|14071.1|14071.1|0
1643717260000|2022-02-01 12:07:40|14073.07|14073.07|14073.07|14073.07|14073.07|14073.07|14073.07|14073.07|0
1643717270000|2022-02-01 12:07:50|14075.15|14075.15|14075.15|14075.15|14075.15|14075.15|14075.15|14075.15|0
1643717280000|2022-02-01 12:08:00|14073.18|14073.18|14073.18|14073.18|14073.18|14073.18|14073.18|14073.18|0
1643717300000|2022-02-01 12:08:20|14071.22|14071.22|14071.22|14071.22|14071.22|14071.22|14071.22|14071.22|0
1643717340000|2022-02-01 12:09:00|14073.18|14073.18|14073.18|14073.18|14073.18|14073.18|14073.18|14073.18|0
1643717360000|2022-02-01 12:09:20|14075.15|14075.15|14075.15|14075.15|14075.15|14075.15|14075.15|14075.15|0
1643717390000|2022-02-01 12:09:50|14073.18|14073.18|14073.18|14073.18|14073.18|14073.18|14073.18|14073.18|0
1643717400000|2022-02-01 12:10:00|14072.65|14072.65|14072.65|14072.65|14072.65|14072.65|14072.65|14072.65|0
1643717420000|2022-02-01 12:10:20|14068.71|14068.71|14070.68|14070.68|14070.68|14070.68|14068.71|14068.71|0
1643717450000|2022-02-01 12:10:50|14072.65|14072.65|14072.65|14072.65|14072.65|14072.65|14072.65|14072.65|0
1643717460000|2022-02-01 12:11:00|14078.55|14078.55|14076.58|14076.58|14078.55|14078.55|14076.58|14076.58|0
1643717490000|2022-02-01 12:11:30|14077.28|14077.28|14077.28|14077.28|14077.28|14077.28|14077.28|14077.28|0
1643717520000|2022-02-01 12:12:00|14078.66|14078.66|14076|14076|14078.66|14078.66|14076|14076|0
1643717560000|2022-02-01 12:12:40|14075.31|14075.31|14075.31|14075.31|14075.31|14075.31|14075.31|14075.31|0
1643717590000|2022-02-01 12:13:10|14073.34|14073.34|14073.34|14073.34|14073.34|14073.34|14073.34|14073.34|0
1643717640000|2022-02-01 12:14:00|14071.96|14071.96|14071.41|14071.41|14072.65|14072.65|14071.41|14071.41|0
1643717660000|2022-02-01 12:14:20|14069.45|14069.45|14069.45|14069.45|14069.45|14069.45|14069.45|14069.45|0
1643717690000|2022-02-01 12:14:50|14071.41|14071.41|14071.83|14071.83|14071.83|14071.83|14071.41|14071.41|0
1643717700000|2022-02-01 12:15:00|14073.8|14073.8|14075.53|14075.53|14075.53|14075.53|14073.8|14073.8|0
1643717720000|2022-02-01 12:15:20|14076.73|14076.73|14082.64|14082.64|14082.64|14082.64|14074.77|14074.77|0
1643717730000|2022-02-01 12:15:30|14086.57|14086.57|14086.57|14086.57|14086.57|14086.57|14086.57|14086.57|0
1643717780000|2022-02-01 12:16:20|14084.6|14084.6|14084.6|14084.6|14084.6|14084.6|14084.6|14084.6|0
1643717820000|2022-02-01 12:17:00|14083.22|14083.22|14082.52|14082.52|14083.22|14083.22|14082.52|14082.52|0
1643717880000|2022-02-01 12:18:00|14082.94|14082.94|14075.42|14075.42|14082.94|14082.94|14075.42|14075.42|0
1643717890000|2022-02-01 12:18:10|14074.73|14074.73|14074.73|14074.73|14074.73|14074.73|14074.73|14074.73|0
1643717900000|2022-02-01 12:18:20|14066.86|14066.86|14070.8|14070.8|14070.8|14070.8|14066.86|14066.86|0
1643717910000|2022-02-01 12:18:30|14071.49|14071.49|14071.49|14071.49|14071.49|14071.49|14071.49|14071.49|0
1643717980000|2022-02-01 12:19:40|14075.42|14075.42|14075.42|14075.42|14075.42|14075.42|14075.42|14075.42|0
1643718020000|2022-02-01 12:20:20|14079.36|14079.36|14079.36|14079.36|14079.36|14079.36|14079.36|14079.36|0
1643718030000|2022-02-01 12:20:30|14080.2|14080.2|14080.62|14080.62|14080.62|14080.62|14080.2|14080.2|0
1643718040000|2022-02-01 12:20:40|14081.45|14081.45|14081.45|14081.45|14081.45|14081.45|14081.45|14081.45|0
1643718070000|2022-02-01 12:21:10|14077.52|14077.52|14077.52|14077.52|14077.52|14077.52|14077.52|14077.52|0
1643718120000|2022-02-01 12:22:00|14079.49|14079.49|14079.49|14079.49|14079.49|14079.49|14079.49|14079.49|0
1643718130000|2022-02-01 12:22:10|14081.45|14081.45|14081.45|14081.45|14081.45|14081.45|14081.45|14081.45|0
1643718140000|2022-02-01 12:22:20|14079.37|14079.37|14079.37|14079.37|14079.37|14079.37|14079.37|14079.37|0
1643718160000|2022-02-01 12:22:40|14077.29|14077.29|14077.29|14077.29|14077.29|14077.29|14077.29|14077.29|0
1643718170000|2022-02-01 12:22:50|14075.9|14075.9|14075.9|14075.9|14075.9|14075.9|14075.9|14075.9|0
1643718180000|2022-02-01 12:23:00|14074.7|14074.7|14074.7|14074.7|14074.7|14074.7|14074.7|14074.7|0
1643718190000|2022-02-01 12:23:10|14068.8|14068.8|14068.8|14068.8|14068.8|14068.8|14068.8|14068.8|0
1643718220000|2022-02-01 12:23:40|14074.7|14074.7|14072.74|14072.74|14074.7|14074.7|14072.74|14072.74|0
1643718260000|2022-02-01 12:24:20|14071.35|14071.35|14071.35|14071.35|14071.35|14071.35|14071.35|14071.35|0
1643718270000|2022-02-01 12:24:30|14071.88|14071.88|14070.5|14070.5|14071.88|14071.88|14070.5|14070.5|0
1643718300000|2022-02-01 12:25:00|14066.56|14066.56|14066.56|14066.56|14066.56|14066.56|14066.56|14066.56|0
1643718320000|2022-02-01 12:25:20|14064.59|14064.59|14062.63|14062.63|14064.59|14064.59|14062.63|14062.63|0
1643718360000|2022-02-01 12:26:00|14064.59|14064.59|14064.59|14064.59|14064.59|14064.59|14064.59|14064.59|0
1643718380000|2022-02-01 12:26:20|14066.68|14066.68|14070.61|14070.61|14070.61|14070.61|14066.68|14066.68|0
1643718400000|2022-02-01 12:26:40|14072.58|14072.58|14073.34|14073.34|14073.34|14073.34|14071.38|14071.38|0
1643718420000|2022-02-01 12:27:00|14071.38|14071.38|14070.84|14070.84|14071.38|14071.38|14070.84|14070.84|0
1643718430000|2022-02-01 12:27:10|14069.45|14069.45|14069.45|14069.45|14069.45|14069.45|14069.45|14069.45|0
1643718440000|2022-02-01 12:27:20|14067.49|14067.49|14067.49|14067.49|14067.49|14067.49|14067.49|14067.49|0
1643718450000|2022-02-01 12:27:30|14069.45|14069.45|14069.45|14069.45|14069.45|14069.45|14069.45|14069.45|0
1643718460000|2022-02-01 12:27:40|14071.54|14071.54|14071.54|14071.54|14071.54|14071.54|14071.54|14071.54|0
1643718500000|2022-02-01 12:28:20|14073.5|14073.5|14073.5|14073.5|14073.5|14073.5|14073.5|14073.5|0
1643718540000|2022-02-01 12:29:00|14075.47|14075.47|14075.47|14075.47|14075.47|14075.47|14075.47|14075.47|0
1643718560000|2022-02-01 12:29:20|14077.44|14077.44|14077.44|14077.44|14077.44|14077.44|14077.44|14077.44|0
1643718570000|2022-02-01 12:29:30|14076.62|14076.62|14082.17|14082.17|14082.17|14082.17|14076.62|14076.62|0
1643718610000|2022-02-01 12:30:10|14080.2|14080.2|14080.2|14080.2|14080.2|14080.2|14080.2|14080.2|0
1643718660000|2022-02-01 12:31:00|14082.17|14082.17|14082.17|14082.17|14082.17|14082.17|14082.17|14082.17|0
1643718670000|2022-02-01 12:31:10|14080.2|14080.2|14080.2|14080.2|14080.2|14080.2|14080.2|14080.2|0
1643718720000|2022-02-01 12:32:00|14078.23|14078.23|14078.23|14078.23|14078.23|14078.23|14078.23|14078.23|0
1643718820000|2022-02-01 12:33:40|14078.93|14078.93|14082.86|14082.86|14082.86|14082.86|14078.93|14078.93|0
1643718900000|2022-02-01 12:35:00|14083.56|14083.56|14083.56|14083.56|14083.56|14083.56|14083.56|14083.56|0
1643718910000|2022-02-01 12:35:10|14081.59|14081.59|14081.59|14081.59|14081.59|14081.59|14081.59|14081.59|0
1643718920000|2022-02-01 12:35:20|14079.62|14079.62|14079.62|14079.62|14079.62|14079.62|14079.62|14079.62|0
1643718960000|2022-02-01 12:36:00|14081.59|14081.59|14081.59|14081.59|14081.59|14081.59|14081.59|14081.59|0
1643719050000|2022-02-01 12:37:30|14083.99|14083.99|14085.38|14085.38|14085.38|14085.38|14083.99|14083.99|0
1643719060000|2022-02-01 12:37:40|14087.34|14087.34|14086.37|14086.37|14087.75|14087.75|14086.37|14086.37|0
1643719080000|2022-02-01 12:38:00|14086.78|14086.78|14086.78|14086.78|14086.78|14086.78|14086.78|14086.78|0
1643719100000|2022-02-01 12:38:20|14084.82|14084.82|14086.42|14086.42|14086.42|14086.42|14084.82|14084.82|0
1643719110000|2022-02-01 12:38:30|14085.35|14085.35|14085.72|14085.72|14087.32|14087.32|14085.35|14085.35|0
1643719120000|2022-02-01 12:38:40|14086.78|14086.78|14086.78|14086.78|14086.78|14086.78|14086.78|14086.78|0
1643719130000|2022-02-01 12:38:50|14088.39|14088.39|14092.86|14092.86|14092.86|14092.86|14088.39|14088.39|0
1643719140000|2022-02-01 12:39:00|14094.82|14094.82|14094.82|14094.82|14094.82|14094.82|14094.82|14094.82|0
1643719190000|2022-02-01 12:39:50|14096.05|14096.05|14096.05|14096.05|14096.05|14096.05|14096.05|14096.05|0
1643719220000|2022-02-01 12:40:20|14094.08|14094.08|14094.08|14094.08|14095.28|14095.28|14094.08|14094.08|0
1643719260000|2022-02-01 12:41:00|14096.05|14096.05|14096.05|14096.05|14096.05|14096.05|14096.05|14096.05|0
1643719290000|2022-02-01 12:41:30|14098.02|14098.02|14098.02|14098.02|14098.02|14098.02|14098.02|14098.02|0
1643719300000|2022-02-01 12:41:40|14099.99|14099.99|14099.99|14099.99|14099.99|14099.99|14099.99|14099.99|0
1643719320000|2022-02-01 12:42:00|14098.02|14098.02|14098.02|14098.02|14098.02|14098.02|14098.02|14098.02|0
1643719410000|2022-02-01 12:43:30|14096.95|14096.95|14100.88|14100.88|14100.88|14100.88|14096.95|14096.95|0
1643719420000|2022-02-01 12:43:40|14100.35|14100.35|14100.35|14100.35|14100.35|14100.35|14100.35|14100.35|0
1643719440000|2022-02-01 12:44:00|14098.27|14098.27|14096.88|14096.88|14098.27|14098.27|14096.88|14096.88|0
1643719460000|2022-02-01 12:44:20|14094.91|14094.91|14094.91|14094.91|14094.91|14094.91|14094.91|14094.91|0
1643719470000|2022-02-01 12:44:30|14096.12|14096.12|14096.12|14096.12|14096.12|14096.12|14096.12|14096.12|0
1643719480000|2022-02-01 12:44:40|14100.05|14100.05|14100.74|14100.74|14100.74|14100.74|14100.05|14100.05|0
1643719500000|2022-02-01 12:45:00|14098.78|14098.78|14098.78|14098.78|14098.78|14098.78|14098.78|14098.78|0
1643719510000|2022-02-01 12:45:10|14094.84|14094.84|14096.81|14096.81|14096.81|14096.81|14094.84|14094.84|0
1643719520000|2022-02-01 12:45:20|14098.78|14098.78|14098.78|14098.78|14098.78|14098.78|14098.78|14098.78|0
1643719530000|2022-02-01 12:45:30|14096.81|14096.81|14096.81|14096.81|14096.81|14096.81|14096.81|14096.81|0
1643719560000|2022-02-01 12:46:00|14098.78|14098.78|14098.36|14098.36|14098.78|14098.78|14098.36|14098.36|0
1643719580000|2022-02-01 12:46:20|14096.39|14096.39|14096.39|14096.39|14096.39|14096.39|14096.39|14096.39|0
1643719620000|2022-02-01 12:47:00|14098.36|14098.36|14098.36|14098.36|14098.36|14098.36|14098.36|14098.36|0
1643719700000|2022-02-01 12:48:20|14096.39|14096.39|14096.39|14096.39|14096.39|14096.39|14096.39|14096.39|0
1643719710000|2022-02-01 12:48:30|14095.98|14095.98|14095.14|14095.14|14095.98|14095.98|14095.14|14095.14|0
1643719730000|2022-02-01 12:48:50|14094.61|14094.61|14095.14|14095.14|14095.14|14095.14|14094.61|14094.61|0
1643719750000|2022-02-01 12:49:10|14093.18|14093.18|14093.18|14093.18|14093.18|14093.18|14093.18|14093.18|0
1643719770000|2022-02-01 12:49:30|14094.24|14094.24|14094.24|14094.24|14094.24|14094.24|14094.24|14094.24|0
1643719800000|2022-02-01 12:50:00|14097.02|14097.02|14096.33|14096.33|14097.02|14097.02|14096.33|14096.33|0
1643719810000|2022-02-01 12:50:10|14098.29|14098.29|14100.26|14100.26|14100.26|14100.26|14098.29|14098.29|0
1643719820000|2022-02-01 12:50:20|14096.33|14096.33|14096.33|14096.33|14096.33|14096.33|14096.33|14096.33|0
1643719870000|2022-02-01 12:51:10|14098.29|14098.29|14098.29|14098.29|14098.29|14098.29|14098.29|14098.29|0
1643719900000|2022-02-01 12:51:40|14098.83|14098.83|14098.83|14098.83|14098.83|14098.83|14098.83|14098.83|0
1643719920000|2022-02-01 12:52:00|14100.79|14100.79|14100.79|14100.79|14100.79|14100.79|14100.79|14100.79|0
1643719930000|2022-02-01 12:52:10|14101.33|14101.33|14101.33|14101.33|14101.33|14101.33|14101.33|14101.33|0
1643720000000|2022-02-01 12:53:20|14098.93|14098.93|14098.93|14098.93|14100.13|14100.13|14098.93|14098.93|0
1643720020000|2022-02-01 12:53:40|14096.96|14096.96|14096.96|14096.96|14096.96|14096.96|14096.96|14096.96|0
1643720080000|2022-02-01 12:54:40|14099.36|14099.36|14099.36|14099.36|14099.36|14099.36|14099.36|14099.36|0
1643720110000|2022-02-01 12:55:10|14101.33|14101.33|14099.36|14099.36|14101.33|14101.33|14099.36|14099.36|0
1643720150000|2022-02-01 12:55:50|14098.94|14098.94|14098.94|14098.94|14098.94|14098.94|14098.94|14098.94|0
1643720160000|2022-02-01 12:56:00|14102.88|14102.88|14106.81|14106.81|14106.81|14106.81|14102.88|14102.88|0
1643720180000|2022-02-01 12:56:20|14108.2|14108.2|14108.2|14108.2|14108.2|14108.2|14108.2|14108.2|0
1643720220000|2022-02-01 12:57:00|14104.26|14104.26|14104.26|14104.26|14104.26|14104.26|14104.26|14104.26|0
1643720240000|2022-02-01 12:57:20|14106.23|14106.23|14106.23|14106.23|14106.23|14106.23|14106.23|14106.23|0
1643720280000|2022-02-01 12:58:00|14104.26|14104.26|14104.26|14104.26|14104.26|14104.26|14104.26|14104.26|0
1643720300000|2022-02-01 12:58:20|14103.57|14103.57|14101.6|14101.6|14103.57|14103.57|14101.6|14101.6|0
1643720340000|2022-02-01 12:59:00|14102.67|14102.67|14103.21|14103.21|14103.21|14103.21|14102.67|14102.67|0
1643720360000|2022-02-01 12:59:20|14101.24|14101.24|14101.24|14101.24|14101.24|14101.24|14101.24|14101.24|0
1643720390000|2022-02-01 12:59:50|14103.21|14103.21|14103.21|14103.21|14103.21|14103.21|14103.21|14103.21|0
1643720420000|2022-02-01 13:00:20|14101.24|14101.24|14101.24|14101.24|14101.24|14101.24|14101.24|14101.24|0
1643720460000|2022-02-01 13:01:00|14099.85|14099.85|14099.85|14099.85|14099.85|14099.85|14099.85|14099.85|0
1643720480000|2022-02-01 13:01:20|14101.82|14101.82|14101.82|14101.82|14101.82|14101.82|14101.82|14101.82|0
1643720490000|2022-02-01 13:01:30|14102.89|14102.89|14102.89|14102.89|14102.89|14102.89|14102.89|14102.89|0
1643720520000|2022-02-01 13:02:00|14103.96|14103.96|14103.96|14103.96|14103.96|14103.96|14103.96|14103.96|0
1643720530000|2022-02-01 13:02:10|14103.26|14103.26|14103.26|14103.26|14103.26|14103.26|14103.26|14103.26|0
1643720540000|2022-02-01 13:02:20|14103.8|14103.8|14102.19|14102.19|14103.8|14103.8|14102.19|14102.19|0
1643720580000|2022-02-01 13:03:00|14102.73|14102.73|14102.73|14102.73|14102.73|14102.73|14102.73|14102.73|0
1643720590000|2022-02-01 13:03:10|14102.32|14102.32|14102.85|14102.85|14102.85|14102.85|14102.32|14102.32|0
1643720600000|2022-02-01 13:03:20|14106.79|14106.79|14106.79|14106.79|14106.79|14106.79|14106.79|14106.79|0
1643720610000|2022-02-01 13:03:30|14110.72|14110.72|14110.72|14110.72|14110.72|14110.72|14110.72|14110.72|0
1643720660000|2022-02-01 13:04:20|14106.79|14106.79|14106.79|14106.79|14106.79|14106.79|14106.79|14106.79|0
1643720700000|2022-02-01 13:05:00|14104.82|14104.82|14104.82|14104.82|14104.82|14104.82|14104.82|14104.82|0
1643720710000|2022-02-01 13:05:10|14106.79|14106.79|14106.79|14106.79|14106.79|14106.79|14106.79|14106.79|0
1643720720000|2022-02-01 13:05:20|14108.75|14108.75|14108.75|14108.75|14108.75|14108.75|14108.75|14108.75|0
1643720730000|2022-02-01 13:05:30|14109.57|14109.57|14109.57|14109.57|14109.57|14109.57|14109.57|14109.57|0
1643720740000|2022-02-01 13:05:40|14110.39|14110.39|14110.39|14110.39|14110.39|14110.39|14110.39|14110.39|0
1643720770000|2022-02-01 13:06:10|14108.42|14108.42|14108.42|14108.42|14108.42|14108.42|14108.42|14108.42|0
1643720780000|2022-02-01 13:06:20|14109.81|14109.81|14109.81|14109.81|14109.81|14109.81|14107.84|14107.84|0
1643720820000|2022-02-01 13:07:00|14107.84|14107.84|14107.84|14107.84|14107.84|14107.84|14107.84|14107.84|0
1643720830000|2022-02-01 13:07:10|14105.88|14105.88|14105.88|14105.88|14105.88|14105.88|14105.88|14105.88|0
1643720860000|2022-02-01 13:07:40|14104.81|14104.81|14105.88|14105.88|14105.88|14105.88|14104.81|14104.81|0
1643720880000|2022-02-01 13:08:00|14107.84|14107.84|14107.84|14107.84|14107.84|14107.84|14107.84|14107.84|0
1643720910000|2022-02-01 13:08:30|14109.81|14109.81|14109.81|14109.81|14109.81|14109.81|14109.81|14109.81|0
1643720920000|2022-02-01 13:08:40|14110.51|14110.51|14110.51|14110.51|14110.51|14110.51|14110.51|14110.51|0
1643720940000|2022-02-01 13:09:00|14112.47|14112.47|14112.47|14112.47|14112.47|14112.47|14112.47|14112.47|0
1643720950000|2022-02-01 13:09:10|14110.51|14110.51|14110.51|14110.51|14110.51|14110.51|14110.51|14110.51|0
1643720980000|2022-02-01 13:09:40|14112.47|14112.47|14112.47|14112.47|14112.47|14112.47|14112.47|14112.47|0
1643721000000|2022-02-01 13:10:00|14110.51|14110.51|14110.51|14110.51|14110.51|14110.51|14110.51|14110.51|0
1643721020000|2022-02-01 13:10:20|14108.54|14108.54|14108.54|14108.54|14108.54|14108.54|14108.54|14108.54|0
1643721070000|2022-02-01 13:11:10|14106.14|14106.14|14106.14|14106.14|14106.14|14106.14|14106.14|14106.14|0
1643721080000|2022-02-01 13:11:20|14102.2|14102.2|14102.2|14102.2|14102.2|14102.2|14102.2|14102.2|0
1643721090000|2022-02-01 13:11:30|14104.17|14104.17|14104.17|14104.17|14104.17|14104.17|14104.17|14104.17|0
1643721120000|2022-02-01 13:12:00|14106.14|14106.14|14106.14|14106.14|14106.14|14106.14|14106.14|14106.14|0
1643721190000|2022-02-01 13:13:10|14104.06|14104.06|14103.36|14103.36|14104.06|14104.06|14102.67|14102.67|0
1643721200000|2022-02-01 13:13:20|14099.43|14099.43|14099.43|14099.43|14099.43|14099.43|14099.43|14099.43|0
1643721240000|2022-02-01 13:14:00|14103.36|14103.36|14103.36|14103.36|14103.36|14103.36|14103.36|14103.36|0
1643721260000|2022-02-01 13:14:20|14102.67|14102.67|14100.7|14100.7|14102.67|14102.67|14100.7|14100.7|0
1643721270000|2022-02-01 13:14:30|14102.67|14102.67|14102.67|14102.67|14102.67|14102.67|14102.67|14102.67|0
1643721310000|2022-02-01 13:15:10|14101.28|14101.28|14094.57|14094.57|14101.28|14101.28|14094.57|14094.57|0
1643721320000|2022-02-01 13:15:20|14094.99|14094.99|14094.99|14094.99|14094.99|14094.99|14094.99|14094.99|0
1643721360000|2022-02-01 13:16:00|14096.96|14096.96|14096.96|14096.96|14096.96|14096.96|14096.96|14096.96|0
1643721410000|2022-02-01 13:16:50|14098.35|14098.35|14096.26|14096.26|14098.35|14098.35|14096.26|14096.26|0
1643721450000|2022-02-01 13:17:30|14098.23|14098.23|14098.23|14098.23|14098.23|14098.23|14098.23|14098.23|0
1643721510000|2022-02-01 13:18:30|14100.31|14100.31|14100.31|14100.31|14100.31|14100.31|14100.31|14100.31|0
1643721560000|2022-02-01 13:19:20|14098.35|14098.35|14098.35|14098.35|14098.35|14098.35|14098.35|14098.35|0
1643721570000|2022-02-01 13:19:30|14100.31|14100.31|14100.31|14100.31|14100.31|14100.31|14100.31|14100.31|0
1643721580000|2022-02-01 13:19:40|14102.28|14102.28|14104.25|14104.25|14104.25|14104.25|14102.28|14102.28|0
1643721600000|2022-02-01 13:20:00|14102.17|14102.17|14104.13|14104.13|14104.13|14104.13|14102.17|14102.17|0
1643721610000|2022-02-01 13:20:10|14108.3|14108.3|14106.78|14106.78|14108.3|14108.3|14106.78|14106.78|0
1643721620000|2022-02-01 13:20:20|14104.82|14104.82|14102.85|14102.85|14104.82|14104.82|14102.85|14102.85|0
1643721660000|2022-02-01 13:21:00|14100.88|14100.88|14100.88|14100.88|14100.88|14100.88|14100.88|14100.88|0
1643721680000|2022-02-01 13:21:20|14098.91|14098.91|14098.91|14098.91|14098.91|14098.91|14098.91|14098.91|0
1643721710000|2022-02-01 13:21:50|14102.85|14102.85|14102.85|14102.85|14102.85|14102.85|14102.85|14102.85|0
1643721720000|2022-02-01 13:22:00|14100.88|14100.88|14100.88|14100.88|14100.88|14100.88|14100.88|14100.88|0
1643721740000|2022-02-01 13:22:20|14098.91|14098.91|14100.88|14100.88|14100.88|14100.88|14098.91|14098.91|0
1643721800000|2022-02-01 13:23:20|14102.85|14102.85|14102.85|14102.85|14102.85|14102.85|14102.85|14102.85|0
1643721820000|2022-02-01 13:23:40|14104.82|14104.82|14104.82|14104.82|14104.82|14104.82|14104.82|14104.82|0
1643721830000|2022-02-01 13:23:50|14103.43|14103.43|14103.43|14103.43|14103.43|14103.43|14103.43|14103.43|0
1643721860000|2022-02-01 13:24:20|14101.46|14101.46|14099.49|14099.49|14101.46|14101.46|14099.49|14099.49|0
1643721880000|2022-02-01 13:24:40|14103.43|14103.43|14103.43|14103.43|14103.43|14103.43|14103.43|14103.43|0
1643721930000|2022-02-01 13:25:30|14105.51|14105.51|14108.98|14108.98|14108.98|14108.98|14105.51|14105.51|0
1643722020000|2022-02-01 13:27:00|14112.91|14112.91|14112.49|14112.49|14112.91|14112.91|14112.49|14112.49|0
1643722030000|2022-02-01 13:27:10|14111.8|14111.8|14111.38|14111.38|14111.8|14111.8|14111.38|14111.38|0
1643722050000|2022-02-01 13:27:30|14110.96|14110.96|14110.96|14110.96|14110.96|14110.96|14110.96|14110.96|0
1643722070000|2022-02-01 13:27:50|14111.38|14111.38|14111.38|14111.38|14111.38|14111.38|14111.38|14111.38|0
1643722100000|2022-02-01 13:28:20|14110.31|14110.31|14110.31|14110.31|14110.31|14110.31|14110.31|14110.31|0
1643722110000|2022-02-01 13:28:30|14111.38|14111.38|14111.38|14111.38|14111.38|14111.38|14111.38|14111.38|0
1643722120000|2022-02-01 13:28:40|14113.35|14113.35|14114.04|14114.04|14114.04|14114.04|14113.35|14113.35|0
1643722130000|2022-02-01 13:28:50|14113.62|14113.62|14113.62|14113.62|14113.62|14113.62|14113.62|14113.62|0
1643722200000|2022-02-01 13:30:00|14115.59|14115.59|14115.59|14115.59|14115.59|14115.59|14115.59|14115.59|0
1643722210000|2022-02-01 13:30:10|14117.56|14117.56|14118.25|14118.25|14118.25|14118.25|14117.56|14117.56|0
1643722220000|2022-02-01 13:30:20|14120.22|14120.22|14120.22|14120.22|14120.22|14120.22|14120.22|14120.22|0
1643722250000|2022-02-01 13:30:50|14118.25|14118.25|14118.25|14118.25|14118.25|14118.25|14118.25|14118.25|0
1643722280000|2022-02-01 13:31:20|14116.28|14116.28|14116.28|14116.28|14116.28|14116.28|14116.28|14116.28|0
1643722290000|2022-02-01 13:31:30|14118.25|14118.25|14118.25|14118.25|14118.25|14118.25|14118.25|14118.25|0
1643722330000|2022-02-01 13:32:10|14116.28|14116.28|14114.71|14114.71|14117.48|14117.48|14114.71|14114.71|0
1643722340000|2022-02-01 13:32:20|14113.87|14113.87|14113.29|14113.29|14115.26|14115.26|14113.29|14113.29|0
1643722370000|2022-02-01 13:32:50|14112.47|14112.47|14110.51|14110.51|14112.47|14112.47|14110.51|14110.51|0
1643722390000|2022-02-01 13:33:10|14108.54|14108.54|14108.54|14108.54|14108.54|14108.54|14108.54|14108.54|0
1643722400000|2022-02-01 13:33:20|14110.51|14110.51|14110.51|14110.51|14110.51|14110.51|14110.51|14110.51|0
1643722420000|2022-02-01 13:33:40|14105.65|14105.65|14105.65|14105.65|14105.65|14105.65|14105.65|14105.65|0
1643722430000|2022-02-01 13:33:50|14103.68|14103.68|14101.72|14101.72|14103.68|14103.68|14101.72|14101.72|0
1643722440000|2022-02-01 13:34:00|14101.02|14101.02|14101.02|14101.02|14101.02|14101.02|14101.02|14101.02|0
1643722450000|2022-02-01 13:34:10|14095.12|14095.12|14095.12|14095.12|14095.12|14095.12|14095.12|14095.12|0
1643722470000|2022-02-01 13:34:30|14094.59|14094.59|14094.59|14094.59|14094.59|14094.59|14094.59|14094.59|0
1643722480000|2022-02-01 13:34:40|14093.2|14093.2|14091.81|14091.81|14093.2|14093.2|14091.81|14091.81|0
1643722500000|2022-02-01 13:35:00|14089.85|14089.85|14089.02|14089.02|14089.85|14089.85|14089.02|14089.02|0
1643722510000|2022-02-01 13:35:10|14085.08|14085.08|14085.08|14085.08|14085.08|14085.08|14085.08|14085.08|0
1643722520000|2022-02-01 13:35:20|14083.12|14083.12|14083.12|14083.12|14083.12|14083.12|14083.12|14083.12|0
1643722530000|2022-02-01 13:35:30|14081.91|14081.91|14081.91|14081.91|14081.91|14081.91|14081.91|14081.91|0
1643722560000|2022-02-01 13:36:00|14081.5|14081.5|14081.5|14081.5|14081.5|14081.5|14081.5|14081.5|0
1643722580000|2022-02-01 13:36:20|14081.91|14081.91|14081.91|14081.91|14081.91|14081.91|14081.91|14081.91|0
1643722610000|2022-02-01 13:36:50|14083.99|14083.99|14086.65|14086.65|14086.65|14086.65|14083.99|14083.99|0
1643722630000|2022-02-01 13:37:10|14087.06|14087.06|14087.47|14087.47|14087.47|14087.47|14087.06|14087.06|0
1643722660000|2022-02-01 13:37:40|14089.43|14089.43|14089.43|14089.43|14089.43|14089.43|14089.43|14089.43|0
1643722690000|2022-02-01 13:38:10|14085.5|14085.5|14085.5|14085.5|14085.5|14085.5|14085.5|14085.5|0
1643722700000|2022-02-01 13:38:20|14087.47|14087.47|14087.47|14087.47|14087.47|14087.47|14087.47|14087.47|0
1643722740000|2022-02-01 13:39:00|14089.43|14089.43|14092.21|14092.21|14092.21|14092.21|14089.43|14089.43|0
1643722750000|2022-02-01 13:39:10|14094.17|14094.17|14094.17|14094.17|14094.17|14094.17|14094.17|14094.17|0
1643722800000|2022-02-01 13:40:00|14098.11|14098.11|14097.57|14097.57|14098.11|14098.11|14097.57|14097.57|0
1643722810000|2022-02-01 13:40:10|14095.61|14095.61|14095.61|14095.61|14095.61|14095.61|14095.61|14095.61|0
1643722820000|2022-02-01 13:40:20|14097.57|14097.57|14093.64|14093.64|14097.57|14097.57|14093.64|14093.64|0
1643722860000|2022-02-01 13:41:00|14091.67|14091.67|14091.67|14091.67|14091.67|14091.67|14091.67|14091.67|0
1643722870000|2022-02-01 13:41:10|14093.64|14093.64|14093.64|14093.64|14093.64|14093.64|14093.64|14093.64|0
1643722900000|2022-02-01 13:41:40|14094.33|14094.33|14094.33|14094.33|14094.33|14094.33|14094.33|14094.33|0
1643722920000|2022-02-01 13:42:00|14092.37|14092.37|14092.37|14092.37|14092.37|14092.37|14092.37|14092.37|0
1643722930000|2022-02-01 13:42:10|14094.33|14094.33|14094.33|14094.33|14094.33|14094.33|14094.33|14094.33|0
1643722950000|2022-02-01 13:42:30|14091.56|14091.56|14090.17|14090.17|14091.56|14091.56|14090.17|14090.17|0
1643722980000|2022-02-01 13:43:00|14092.14|14092.14|14094.11|14094.11|14094.11|14094.11|14092.14|14092.14|0
1643723040000|2022-02-01 13:44:00|14090.17|14090.17|14090.17|14090.17|14090.17|14090.17|14090.17|14090.17|0
1643723060000|2022-02-01 13:44:20|14086.24|14086.24|14086.24|14086.24|14086.24|14086.24|14086.24|14086.24|0
1643723080000|2022-02-01 13:44:40|14090.17|14090.17|14090.17|14090.17|14090.17|14090.17|14090.17|14090.17|0
1643723120000|2022-02-01 13:45:20|14088.2|14088.2|14088.2|14088.2|14088.2|14088.2|14088.2|14088.2|0
1643723180000|2022-02-01 13:46:20|14089.59|14089.59|14089.59|14089.59|14089.59|14089.59|14089.59|14089.59|0
1643723200000|2022-02-01 13:46:40|14089.18|14089.18|14087.8|14087.8|14089.18|14089.18|14087.8|14087.8|0
1643723220000|2022-02-01 13:47:00|14087.1|14087.1|14087.1|14087.1|14087.1|14087.1|14087.1|14087.1|0
1643723230000|2022-02-01 13:47:10|14087.8|14087.8|14087.8|14087.8|14087.8|14087.8|14087.8|14087.8|0
1643723240000|2022-02-01 13:47:20|14086.96|14086.96|14086.12|14086.12|14086.96|14086.96|14086.12|14086.12|0
1643723280000|2022-02-01 13:48:00|14084.15|14084.15|14080.8|14080.8|14084.15|14084.15|14080.8|14080.8|0
1643723290000|2022-02-01 13:48:10|14082.19|14082.19|14082.19|14082.19|14082.19|14082.19|14082.19|14082.19|0
1643723310000|2022-02-01 13:48:30|14081.65|14081.65|14081.65|14081.65|14081.65|14081.65|14081.65|14081.65|0
1643723340000|2022-02-01 13:49:00|14083.62|14083.62|14082.42|14082.42|14083.62|14083.62|14082.42|14082.42|0
1643723360000|2022-02-01 13:49:20|14084.39|14084.39|14084.39|14084.39|14084.39|14084.39|14084.39|14084.39|0
1643723370000|2022-02-01 13:49:30|14085.08|14085.08|14087.16|14087.16|14087.16|14087.16|14085.08|14085.08|0
1643723380000|2022-02-01 13:49:40|14086.74|14086.74|14086.74|14086.74|14086.74|14086.74|14086.74|14086.74|0
1643723390000|2022-02-01 13:49:50|14088.71|14088.71|14088.71|14088.71|14088.71|14088.71|14088.71|14088.71|0
1643723400000|2022-02-01 13:50:00|14087.32|14087.32|14087.32|14087.32|14087.32|14087.32|14087.32|14087.32|0
1643723410000|2022-02-01 13:50:10|14088.01|14088.01|14088.01|14088.01|14088.01|14088.01|14088.01|14088.01|0
1643723420000|2022-02-01 13:50:20|14086.05|14086.05|14086.05|14086.05|14086.05|14086.05|14086.05|14086.05|0
1643723450000|2022-02-01 13:50:50|14088.13|14088.13|14092.29|14092.29|14092.29|14092.29|14088.13|14088.13|0
1643723460000|2022-02-01 13:51:00|14091.6|14091.6|14095.53|14095.53|14095.53|14095.53|14091.6|14091.6|0
1643723470000|2022-02-01 13:51:10|14093.56|14093.56|14093.56|14093.56|14093.56|14093.56|14093.56|14093.56|0
1643723480000|2022-02-01 13:51:20|14094.63|14094.63|14094.63|14094.63|14094.63|14094.63|14094.63|14094.63|0
1643723490000|2022-02-01 13:51:30|14096.6|14096.6|14096.6|14096.6|14096.6|14096.6|14096.6|14096.6|0
1643723500000|2022-02-01 13:51:40|14097.29|14097.29|14097.29|14097.29|14097.29|14097.29|14097.29|14097.29|0
1643723510000|2022-02-01 13:51:50|14097.99|14097.99|14097.99|14097.99|14097.99|14097.99|14097.99|14097.99|0
1643723520000|2022-02-01 13:52:00|14096.02|14096.02|14100.69|14100.69|14100.69|14100.69|14096.02|14096.02|0
1643723560000|2022-02-01 13:52:40|14102.77|14102.77|14102.77|14102.77|14102.77|14102.77|14102.77|14102.77|0
1643723580000|2022-02-01 13:53:00|14106.7|14106.7|14106.7|14106.7|14106.7|14106.7|14106.7|14106.7|0
1643723610000|2022-02-01 13:53:30|14108.34|14108.34|14108.34|14108.34|14108.34|14108.34|14108.34|14108.34|0
1643723620000|2022-02-01 13:53:40|14109.03|14109.03|14108.22|14108.22|14109.03|14109.03|14108.22|14108.22|0
1643723640000|2022-02-01 13:54:00|14106.83|14106.83|14106.83|14106.83|14106.83|14106.83|14106.83|14106.83|0
1643723650000|2022-02-01 13:54:10|14107.24|14107.24|14108.6|14108.6|14108.6|14108.6|14107.23|14107.23|0
1643723660000|2022-02-01 13:54:20|14106.63|14106.63|14106.63|14106.63|14106.63|14106.63|14106.63|14106.63|0
1643723760000|2022-02-01 13:56:00|14107.17|14107.17|14107.17|14107.17|14107.17|14107.17|14107.17|14107.17|0
1643723810000|2022-02-01 13:56:50|14101.27|14101.27|14102.7|14102.7|14102.7|14102.7|14100.73|14100.73|0
1643723840000|2022-02-01 13:57:20|14100.73|14100.73|14100.04|14100.04|14100.73|14100.73|14100.04|14100.04|0
1643723850000|2022-02-01 13:57:30|14099.34|14099.34|14098.65|14098.65|14099.34|14099.34|14098.65|14098.65|0
1643723870000|2022-02-01 13:57:50|14102.58|14102.58|14102.58|14102.58|14102.58|14102.58|14102.58|14102.58|0
1643723880000|2022-02-01 13:58:00|14100.62|14100.62|14100.62|14100.62|14100.62|14100.62|14100.62|14100.62|0
1643723890000|2022-02-01 13:58:10|14099.92|14099.92|14097.96|14097.96|14099.92|14099.92|14097.96|14097.96|0
1643723900000|2022-02-01 13:58:20|14094.02|14094.02|14094.02|14094.02|14094.02|14094.02|14094.02|14094.02|0
1643723910000|2022-02-01 13:58:30|14095.99|14095.99|14095.99|14095.99|14095.99|14095.99|14095.99|14095.99|0
1643723930000|2022-02-01 13:58:50|14097.96|14097.96|14097.96|14097.96|14097.96|14097.96|14097.96|14097.96|0
1643723950000|2022-02-01 13:59:10|14099.34|14099.34|14102.12|14102.12|14102.12|14102.12|14098.65|14098.65|0
1643723980000|2022-02-01 13:59:40|14100.73|14100.73|14100.73|14100.73|14100.73|14100.73|14100.73|14100.73|0
1643723990000|2022-02-01 13:59:50|14098.65|14098.65|14098.65|14098.65|14098.65|14098.65|14098.65|14098.65|0
1643724000000|2022-02-01 14:00:00|14094.72|14094.72|14096.68|14096.68|14096.68|14096.68|14094.72|14094.72|0
1643724010000|2022-02-01 14:00:10|14094.72|14094.72|14094.72|14094.72|14094.72|14094.72|14094.72|14094.72|0
1643724020000|2022-02-01 14:00:20|14096.68|14096.68|14098.65|14098.65|14098.65|14098.65|14096.68|14096.68|0
1643724050000|2022-02-01 14:00:50|14102.58|14102.58|14099.39|14099.39|14102.58|14102.58|14099.39|14099.39|0
1643724060000|2022-02-01 14:01:00|14097.42|14097.42|14101.36|14101.36|14101.36|14101.36|14097.42|14097.42|0
1643724070000|2022-02-01 14:01:10|14103.44|14103.44|14105.52|14105.52|14106.91|14106.91|14103.44|14103.44|0
1643724080000|2022-02-01 14:01:20|14103.55|14103.55|14103.55|14103.55|14103.55|14103.55|14103.55|14103.55|0
1643724110000|2022-02-01 14:01:50|14106.33|14106.33|14104.25|14104.25|14106.33|14106.33|14104.25|14104.25|0
1643724130000|2022-02-01 14:02:10|14108.18|14108.18|14106.21|14106.21|14108.18|14108.18|14104.83|14104.83|0
1643724140000|2022-02-01 14:02:20|14106.91|14106.91|14104.13|14104.13|14106.91|14106.91|14104.13|14104.13|0
1643724160000|2022-02-01 14:02:40|14106.21|14106.21|14106.21|14106.21|14106.21|14106.21|14106.21|14106.21|0
1643724170000|2022-02-01 14:02:50|14105.01|14105.01|14106.98|14106.98|14106.98|14106.98|14105.01|14105.01|0
1643724180000|2022-02-01 14:03:00|14106.45|14106.45|14106.45|14106.45|14106.45|14106.45|14106.45|14106.45|0
1643724190000|2022-02-01 14:03:10|14105.91|14105.91|14104.31|14104.31|14105.91|14105.91|14104.31|14104.31|0
1643724200000|2022-02-01 14:03:20|14106.28|14106.28|14106.28|14106.28|14106.28|14106.28|14106.28|14106.28|0
1643724260000|2022-02-01 14:04:20|14104.19|14104.19|14104.19|14104.19|14104.19|14104.19|14104.19|14104.19|0
1643724300000|2022-02-01 14:05:00|14106.16|14106.16|14104.19|14104.19|14106.16|14106.16|14104.19|14104.19|0
1643724310000|2022-02-01 14:05:10|14102.23|14102.23|14102.23|14102.23|14102.23|14102.23|14102.23|14102.23|0
1643724330000|2022-02-01 14:05:30|14105|14105|14103.61|14103.61|14105|14105|14102.92|14102.92|0
1643724340000|2022-02-01 14:05:40|14104.31|14104.31|14104.31|14104.31|14104.31|14104.31|14104.31|14104.31|0
1643724350000|2022-02-01 14:05:50|14108.24|14108.24|14108.24|14108.24|14108.24|14108.24|14108.24|14108.24|0
1643724360000|2022-02-01 14:06:00|14104.31|14104.31|14105.7|14105.7|14105.7|14105.7|14104.31|14104.31|0
1643724370000|2022-02-01 14:06:10|14101.76|14101.76|14101.76|14101.76|14101.76|14101.76|14101.76|14101.76|0
1643724440000|2022-02-01 14:07:20|14099.79|14099.79|14097.83|14097.83|14099.79|14099.79|14097.83|14097.83|0
1643724470000|2022-02-01 14:07:50|14097.13|14097.13|14097.13|14097.13|14097.13|14097.13|14097.13|14097.13|0
1643724480000|2022-02-01 14:08:00|14095.75|14095.75|14095.75|14095.75|14095.75|14095.75|14095.75|14095.75|0
1643724500000|2022-02-01 14:08:20|14097.13|14097.13|14097.13|14097.13|14097.13|14097.13|14097.13|14097.13|0
1643724530000|2022-02-01 14:08:50|14097.83|14097.83|14097.13|14097.13|14097.83|14097.83|14097.13|14097.13|0
1643724560000|2022-02-01 14:09:20|14097.83|14097.83|14095.86|14095.86|14097.83|14097.83|14095.86|14095.86|0
1643724570000|2022-02-01 14:09:30|14095.04|14095.04|14095.04|14095.04|14095.04|14095.04|14095.04|14095.04|0
1643724620000|2022-02-01 14:10:20|14093.07|14093.07|14093.07|14093.07|14093.07|14093.07|14093.07|14093.07|0
1643724630000|2022-02-01 14:10:30|14095.04|14095.04|14095.04|14095.04|14095.04|14095.04|14095.04|14095.04|0
1643724680000|2022-02-01 14:11:20|14087.17|14087.17|14086.48|14086.48|14087.17|14087.17|14086.48|14086.48|0
1643724710000|2022-02-01 14:11:50|14083.7|14083.7|14083.01|14083.01|14083.7|14083.7|14083.01|14083.01|0
1643724720000|2022-02-01 14:12:00|14084.98|14084.98|14084.98|14084.98|14084.98|14084.98|14084.98|14084.98|0
1643724750000|2022-02-01 14:12:30|14087.75|14087.75|14086.36|14086.36|14089.14|14089.14|14086.36|14086.36|0
1643724780000|2022-02-01 14:13:00|14088.33|14088.33|14088.33|14088.33|14088.33|14088.33|14088.33|14088.33|0
1643724800000|2022-02-01 14:13:20|14090.41|14090.41|14090.41|14090.41|14090.41|14090.41|14090.41|14090.41|0
1643724830000|2022-02-01 14:13:50|14090.95|14090.95|14089.88|14089.88|14090.95|14090.95|14089.88|14089.88|0
1643724840000|2022-02-01 14:14:00|14089.34|14089.34|14089.34|14089.34|14089.34|14089.34|14089.34|14089.34|0
1643724860000|2022-02-01 14:14:20|14085.41|14085.41|14085.41|14085.41|14085.41|14085.41|14085.41|14085.41|0
1643724910000|2022-02-01 14:15:10|14084.02|14084.02|14084.02|14084.02|14084.02|14084.02|14084.02|14084.02|0
1643725000000|2022-02-01 14:16:40|14085.41|14085.41|14085.41|14085.41|14085.41|14085.41|14085.41|14085.41|0
1643725010000|2022-02-01 14:16:50|14086.23|14086.23|14088.19|14088.19|14088.19|14088.19|14086.23|14086.23|0
1643725020000|2022-02-01 14:17:00|14086.23|14086.23|14086.23|14086.23|14086.23|14086.23|14086.23|14086.23|0
1643725080000|2022-02-01 14:18:00|14084.26|14084.26|14084.26|14084.26|14084.26|14084.26|14084.26|14084.26|0
1643725130000|2022-02-01 14:18:50|14082.87|14082.87|14082.87|14082.87|14082.87|14082.87|14082.87|14082.87|0
1643725140000|2022-02-01 14:19:00|14084.84|14084.84|14084.15|14084.15|14084.84|14084.84|14084.15|14084.15|0
1643725150000|2022-02-01 14:19:10|14083.45|14083.45|14083.45|14083.45|14083.45|14083.45|14083.45|14083.45|0
1643725170000|2022-02-01 14:19:30|14085.42|14085.42|14085.42|14085.42|14085.42|14085.42|14085.42|14085.42|0
1643725200000|2022-02-01 14:20:00|14091.32|14091.32|14091.32|14091.32|14091.32|14091.32|14091.32|14091.32|0
1643725220000|2022-02-01 14:20:20|14089.35|14089.35|14089.35|14089.35|14089.35|14089.35|14089.35|14089.35|0
1643725250000|2022-02-01 14:20:50|14087.27|14087.27|14086.58|14086.58|14087.27|14087.27|14086.58|14086.58|0
1643725260000|2022-02-01 14:21:00|14085.38|14085.38|14084.18|14084.18|14085.38|14085.38|14083.64|14083.64|0
1643725270000|2022-02-01 14:21:10|14084.87|14084.87|14081.52|14081.52|14084.87|14084.87|14081.52|14081.52|0
1643725280000|2022-02-01 14:21:20|14083.6|14083.6|14079.55|14079.55|14083.6|14083.6|14079.55|14079.55|0
1643725320000|2022-02-01 14:22:00|14081.52|14081.52|14081.52|14081.52|14081.52|14081.52|14081.52|14081.52|0
1643725350000|2022-02-01 14:22:30|14080.32|14080.32|14080.32|14080.32|14080.32|14080.32|14080.32|14080.32|0
1643725370000|2022-02-01 14:22:50|14079.25|14079.25|14079.25|14079.25|14079.25|14079.25|14079.25|14079.25|0
1643725400000|2022-02-01 14:23:20|14079.94|14079.94|14079.94|14079.94|14079.94|14079.94|14079.94|14079.94|0
1643725410000|2022-02-01 14:23:30|14078.34|14078.34|14078.34|14078.34|14078.34|14078.34|14078.34|14078.34|0
1643725440000|2022-02-01 14:24:00|14079.94|14079.94|14079.41|14079.41|14079.94|14079.94|14079.41|14079.41|0
1643725450000|2022-02-01 14:24:10|14077.44|14077.44|14077.44|14077.44|14077.44|14077.44|14077.44|14077.44|0
1643725470000|2022-02-01 14:24:30|14076.75|14076.75|14076.75|14076.75|14076.75|14076.75|14076.75|14076.75|0
1643725490000|2022-02-01 14:24:50|14075.36|14075.36|14075.36|14075.36|14075.36|14075.36|14075.36|14075.36|0
1643725500000|2022-02-01 14:25:00|14077.33|14077.33|14077.33|14077.33|14077.33|14077.33|14077.33|14077.33|0
1643725510000|2022-02-01 14:25:10|14076.13|14076.13|14077.2|14077.2|14077.2|14077.2|14076.13|14076.13|0
1643725520000|2022-02-01 14:25:20|14079.16|14079.16|14079.16|14079.16|14079.16|14079.16|14079.16|14079.16|0
1643725540000|2022-02-01 14:25:40|14078.47|14078.47|14077.66|14077.66|14078.47|14078.47|14075.69|14075.69|0
1643725560000|2022-02-01 14:26:00|14079.26|14079.26|14079.26|14079.26|14079.26|14079.26|14079.26|14079.26|0
1643725620000|2022-02-01 14:27:00|14077.3|14077.3|14077.3|14077.3|14077.3|14077.3|14077.3|14077.3|0
1643725670000|2022-02-01 14:27:50|14077.99|14077.99|14078.68|14078.68|14078.68|14078.68|14075.91|14075.91|0
1643725680000|2022-02-01 14:28:00|14080.65|14080.65|14080.65|14080.65|14080.65|14080.65|14080.65|14080.65|0
1643725700000|2022-02-01 14:28:20|14078.68|14078.68|14078.68|14078.68|14078.68|14078.68|14078.68|14078.68|0
1643725740000|2022-02-01 14:29:00|14076.72|14076.72|14076.72|14076.72|14076.72|14076.72|14076.72|14076.72|0
1643725780000|2022-02-01 14:29:40|14078.68|14078.68|14078.68|14078.68|14078.68|14078.68|14078.68|14078.68|0
1643725790000|2022-02-01 14:29:50|14079.38|14079.38|14077.99|14077.99|14080.07|14080.07|14077.3|14077.3|0
1643725800000|2022-02-01 14:30:00|14079.96|14079.96|14078.84|14078.84|14079.96|14079.96|14078.31|14078.31|0
1643725810000|2022-02-01 14:30:10|14074.91|14074.91|14074.91|14074.91|14074.91|14074.91|14074.91|14074.91|0
1643725820000|2022-02-01 14:30:20|14075.6|14075.6|14075.6|14075.6|14075.6|14075.6|14075.6|14075.6|0
1643725840000|2022-02-01 14:30:40|14073.64|14073.64|14073.64|14073.64|14073.64|14073.64|14073.64|14073.64|0
1643725850000|2022-02-01 14:30:50|14071.67|14071.67|14067.73|14067.73|14071.67|14071.67|14067.73|14067.73|0
1643725860000|2022-02-01 14:31:00|14066.35|14066.35|14066.35|14066.35|14066.35|14066.35|14066.35|14066.35|0
1643725900000|2022-02-01 14:31:40|14064.38|14064.38|14062.41|14062.41|14064.38|14064.38|14062.41|14062.41|0
1643725910000|2022-02-01 14:31:50|14060.44|14060.44|14060.44|14060.44|14060.44|14060.44|14060.44|14060.44|0
1643725920000|2022-02-01 14:32:00|14058.48|14058.48|14058.48|14058.48|14058.48|14058.48|14058.48|14058.48|0
1643725940000|2022-02-01 14:32:20|14057.09|14057.09|14051.77|14051.77|14057.09|14057.09|14051.77|14051.77|0
1643725950000|2022-02-01 14:32:30|14051.23|14051.23|14051.23|14051.23|14051.23|14051.23|14051.23|14051.23|0
1643725960000|2022-02-01 14:32:40|14055.86|14055.86|14052.11|14052.11|14055.86|14055.86|14052.11|14052.11|0
1643725970000|2022-02-01 14:32:50|14052.92|14052.92|14053.46|14053.46|14053.99|14053.99|14052.92|14052.92|0
1643725980000|2022-02-01 14:33:00|14055.43|14055.43|14053.46|14053.46|14055.43|14055.43|14053.46|14053.46|0
1643726020000|2022-02-01 14:33:40|14052.26|14052.26|14052.26|14052.26|14052.26|14052.26|14052.26|14052.26|0
1643726050000|2022-02-01 14:34:10|14057.81|14057.81|14054.45|14054.45|14058.5|14058.5|14054.45|14054.45|0
1643726060000|2022-02-01 14:34:20|14052.49|14052.49|14054.89|14054.89|14054.89|14054.89|14052.49|14052.49|0
1643726070000|2022-02-01 14:34:30|14058.82|14058.82|14058.82|14058.82|14058.82|14058.82|14058.82|14058.82|0
1643726080000|2022-02-01 14:34:40|14060.42|14060.42|14060.42|14060.42|14060.42|14060.42|14060.42|14060.42|0
1643726120000|2022-02-01 14:35:20|14062.5|14062.5|14062.69|14062.69|14065.28|14065.28|14062.5|14062.5|0
1643726140000|2022-02-01 14:35:40|14060.72|14060.72|14058.76|14058.76|14060.72|14060.72|14058.76|14058.76|0
1643726160000|2022-02-01 14:36:00|14056.79|14056.79|14056.79|14056.79|14056.79|14056.79|14056.79|14056.79|0
1643726170000|2022-02-01 14:36:10|14055.59|14055.59|14046.33|14046.33|14055.59|14055.59|14046.33|14046.33|0
1643726180000|2022-02-01 14:36:20|14042.4|14042.4|14039.04|14039.04|14042.4|14042.4|14039.04|14039.04|0
1643726190000|2022-02-01 14:36:30|14040.43|14040.43|14040.43|14040.43|14040.43|14040.43|14040.43|14040.43|0
1643726200000|2022-02-01 14:36:40|14044.37|14044.37|14044.37|14044.37|14045.75|14045.75|14044.37|14044.37|0
1643726220000|2022-02-01 14:37:00|14042.4|14042.4|14042.4|14042.4|14042.4|14042.4|14042.4|14042.4|0
1643726230000|2022-02-01 14:37:10|14040.43|14040.43|14040.43|14040.43|14040.43|14040.43|14040.43|14040.43|0
1643726280000|2022-02-01 14:38:00|14038.46|14038.46|14041.63|14041.63|14041.63|14041.63|14038.46|14038.46|0
1643726290000|2022-02-01 14:38:10|14042.32|14042.32|14042.32|14042.32|14042.32|14042.32|14042.32|14042.32|0
1643726300000|2022-02-01 14:38:20|14040.36|14040.36|14040.36|14040.36|14040.36|14040.36|14040.36|14040.36|0
1643726330000|2022-02-01 14:38:50|14045.68|14045.68|14048.34|14048.34|14048.34|14048.34|14045.68|14045.68|0
1643726340000|2022-02-01 14:39:00|14049.03|14049.03|14047.76|14047.76|14050.42|14050.42|14047.76|14047.76|0
1643726360000|2022-02-01 14:39:20|14045.79|14045.79|14045.79|14045.79|14045.79|14045.79|14045.79|14045.79|0
1643726370000|2022-02-01 14:39:30|14045.1|14045.1|14045.1|14045.1|14045.1|14045.1|14045.1|14045.1|0
1643726400000|2022-02-01 14:40:00|14041.16|14041.16|14041.16|14041.16|14041.16|14041.16|14039.78|14039.78|0
1643726410000|2022-02-01 14:40:10|14042.55|14042.55|14042.55|14042.55|14042.55|14042.55|14042.55|14042.55|0
1643726420000|2022-02-01 14:40:20|14044.52|14044.52|14044.52|14044.52|14044.52|14044.52|14044.52|14044.52|0
1643726430000|2022-02-01 14:40:30|14047.29|14047.29|14047.99|14047.99|14047.99|14047.99|14047.29|14047.29|0
1643726440000|2022-02-01 14:40:40|14046.6|14046.6|14046.6|14046.6|14046.6|14046.6|14046.6|14046.6|0
1643726450000|2022-02-01 14:40:50|14044.63|14044.63|14044.63|14044.63|14044.63|14044.63|14044.63|14044.63|0
1643726470000|2022-02-01 14:41:10|14043.94|14043.94|14038.04|14038.04|14043.94|14043.94|14038.04|14038.04|0
1643726480000|2022-02-01 14:41:20|14036.65|14036.65|14029.36|14029.36|14036.65|14036.65|14029.36|14029.36|0
1643726490000|2022-02-01 14:41:30|14030.05|14030.05|14030.05|14030.05|14030.05|14030.05|14030.05|14030.05|0
1643726520000|2022-02-01 14:42:00|14028.8|14028.8|14026.4|14026.4|14028.8|14028.8|14026.4|14026.4|0
1643726530000|2022-02-01 14:42:10|14020.5|14020.5|14019.8|14019.8|14020.5|14020.5|14019.8|14019.8|0
1643726540000|2022-02-01 14:42:20|14018.6|14018.6|14013.83|14013.83|14018.6|14018.6|14013.83|14013.83|0
1643726580000|2022-02-01 14:43:00|14017.76|14017.76|14008.31|14008.31|14017.76|14017.76|14008.31|14008.31|0
1643726590000|2022-02-01 14:43:10|14008.72|14008.72|14000.2|14000.2|14008.72|14008.72|14000.2|14000.2|0
1643726600000|2022-02-01 14:43:20|13998.81|13998.81|13998.65|13998.65|13998.81|13998.81|13998.12|13998.12|0
1643726620000|2022-02-01 14:43:40|13995.18|13995.18|13991.13|13991.13|13995.18|13995.18|13985.23|13985.23|0
1643726640000|2022-02-01 14:44:00|13991.83|13991.83|13991.29|13991.29|13991.83|13991.83|13991.29|13991.29|0
1643726650000|2022-02-01 14:44:10|13992.68|13992.68|13994.76|13994.76|13994.76|13994.76|13992.68|13992.68|0
1643726670000|2022-02-01 14:44:30|13993.5|13993.5|13993.5|13993.5|13993.5|13993.5|13993.5|13993.5|0
1643726680000|2022-02-01 14:44:40|13994.89|13994.89|13994.89|13994.89|13994.89|13994.89|13994.89|13994.89|0
1643726700000|2022-02-01 14:45:00|13998.83|13998.83|13997.22|13997.22|13998.83|13998.83|13995.25|13995.25|0
1643726710000|2022-02-01 14:45:10|13995.25|13995.25|13995.25|13995.25|13995.25|13995.25|13995.25|13995.25|0
1643726720000|2022-02-01 14:45:20|13994.84|13994.84|13994.31|13994.31|13994.84|13994.84|13994.31|13994.31|0
1643726770000|2022-02-01 14:46:10|13992.34|13992.34|13994.31|13994.31|13994.31|13994.31|13992.34|13992.34|0
1643726790000|2022-02-01 14:46:30|13996.27|13996.27|13992.96|13992.96|13996.27|13996.27|13992.96|13992.96|0
1643726810000|2022-02-01 14:46:50|13993.37|13993.37|13993.37|13993.37|13993.37|13993.37|13993.37|13993.37|0
1643726830000|2022-02-01 14:47:10|13987.47|13987.47|13994.32|13994.32|13994.32|13994.32|13987.47|13987.47|0
1643726890000|2022-02-01 14:48:10|13994.73|13994.73|13994.73|13994.73|13994.73|13994.73|13994.73|13994.73|0
1643726910000|2022-02-01 14:48:30|13995.26|13995.26|13995.26|13995.26|13995.26|13995.26|13995.26|13995.26|0
1643726920000|2022-02-01 14:48:40|13995.95|13995.95|13995.26|13995.26|13995.95|13995.95|13995.26|13995.26|0
1643726930000|2022-02-01 14:48:50|13993.29|13993.29|13993.29|13993.29|13993.29|13993.29|13993.29|13993.29|0
1643726940000|2022-02-01 14:49:00|13995.26|13995.26|13996.36|13996.36|13996.36|13996.36|13995.26|13995.26|0
1643726950000|2022-02-01 14:49:10|13997.2|13997.2|14001|14001|14002.39|14002.39|13997.2|13997.2|0
1643726970000|2022-02-01 14:49:30|13999.8|13999.8|13999.8|13999.8|13999.8|13999.8|13999.8|13999.8|0
1643727000000|2022-02-01 14:50:00|14001.88|14001.88|14007.79|14007.79|14007.79|14007.79|14001.88|14001.88|0
1643727010000|2022-02-01 14:50:10|14010.19|14010.19|14012.57|14012.57|14012.57|14012.57|14009.77|14009.77|0
1643727020000|2022-02-01 14:50:20|14011.19|14011.19|14011.19|14011.19|14011.19|14011.19|14011.19|14011.19|0
1643727040000|2022-02-01 14:50:40|14009.22|14009.22|14009.22|14009.22|14009.22|14009.22|14009.22|14009.22|0
1643727050000|2022-02-01 14:50:50|14011.19|14011.19|14011.19|14011.19|14011.19|14011.19|14011.19|14011.19|0
1643727060000|2022-02-01 14:51:00|14009.8|14009.8|14010.49|14010.49|14010.49|14010.49|14009.8|14009.8|0
1643727070000|2022-02-01 14:51:10|14006.56|14006.56|14006.56|14006.56|14006.56|14006.56|14006.56|14006.56|0
1643727080000|2022-02-01 14:51:20|14002.96|14002.96|14005.23|14005.23|14005.23|14005.23|14002.96|14002.96|0
1643727120000|2022-02-01 14:52:00|14003.26|14003.26|14003.26|14003.26|14003.26|14003.26|14003.26|14003.26|0
1643727160000|2022-02-01 14:52:40|14004.08|14004.08|14004.08|14004.08|14004.08|14004.08|14004.08|14004.08|0
1643727200000|2022-02-01 14:53:20|14006.04|14006.04|14004.08|14004.08|14006.04|14006.04|14004.08|14004.08|0
1643727230000|2022-02-01 14:53:50|14005.15|14005.15|14005.84|14005.84|14005.84|14005.84|14004.61|14004.61|0
1643727240000|2022-02-01 14:54:00|14005.15|14005.15|14005.15|14005.15|14005.15|14005.15|14005.15|14005.15|0
1643727260000|2022-02-01 14:54:20|14003.18|14003.18|14003.18|14003.18|14003.18|14003.18|14003.18|14003.18|0
1643727270000|2022-02-01 14:54:30|14002.77|14002.77|13999.57|13999.57|14002.77|14002.77|13999.57|13999.57|0
1643727280000|2022-02-01 14:54:40|13998.88|13998.88|13998.35|13998.35|13998.88|13998.88|13998.35|13998.35|0
1643727290000|2022-02-01 14:54:50|13997.65|13997.65|13997.65|13997.65|13997.65|13997.65|13997.65|13997.65|0
1643727300000|2022-02-01 14:55:00|13999.04|13999.04|13999.73|13999.73|13999.73|13999.73|13999.04|13999.04|0
1643727310000|2022-02-01 14:55:10|13997.77|13997.77|13996.38|13996.38|13997.77|13997.77|13996.38|13996.38|0
1643727340000|2022-02-01 14:55:40|13998.35|13998.35|14000.27|14000.27|14000.27|14000.27|13998.35|13998.35|0
1643727350000|2022-02-01 14:55:50|14000.96|14000.96|14002.35|14002.35|14002.35|14002.35|14000.96|14000.96|0
1643727360000|2022-02-01 14:56:00|13999.57|13999.57|13997.61|13997.61|13999.57|13999.57|13997.61|13997.61|0
1643727370000|2022-02-01 14:56:10|13995.64|13995.64|13995.64|13995.64|13995.64|13995.64|13995.64|13995.64|0
1643727400000|2022-02-01 14:56:40|13996.05|13996.05|13996.05|13996.05|13996.05|13996.05|13996.05|13996.05|0
1643727420000|2022-02-01 14:57:00|13998.02|13998.02|13998.02|13998.02|13998.02|13998.02|13998.02|13998.02|0
1643727480000|2022-02-01 14:58:00|13996.05|13996.05|13996.05|13996.05|13996.05|13996.05|13996.05|13996.05|0
1643727490000|2022-02-01 14:58:10|13998.82|13998.82|13998.82|13998.82|13998.82|13998.82|13998.82|13998.82|0
1643727540000|2022-02-01 14:59:00|13997.57|13997.57|13997.57|13997.57|13997.57|13997.57|13997.57|13997.57|0
1643727550000|2022-02-01 14:59:10|13999.24|13999.24|13999.24|13999.24|13999.24|13999.24|13999.24|13999.24|0
1643727560000|2022-02-01 14:59:20|14005.14|14005.14|14005.14|14005.14|14005.14|14005.14|14005.14|14005.14|0
1643727570000|2022-02-01 14:59:30|14005.84|14005.84|14005.33|14005.33|14006.53|14006.53|14005.33|14005.33|0
1643727580000|2022-02-01 14:59:40|14007.3|14007.3|14007.3|14007.3|14007.3|14007.3|14007.3|14007.3|0
1643727590000|2022-02-01 14:59:50|14009.26|14009.26|14009.26|14009.26|14009.26|14009.26|14009.26|14009.26|0
1643727600000|2022-02-01 15:00:00|14013.2|14013.2|14011.81|14011.81|14013.2|14013.2|14011.81|14011.81|0
1643727610000|2022-02-01 15:00:10|14010.74|14010.74|14002.76|14002.76|14010.74|14010.74|14002.76|14002.76|0
1643727620000|2022-02-01 15:00:20|14002.07|14002.07|13998.13|13998.13|14002.07|14002.07|13998.13|13998.13|0
1643727650000|2022-02-01 15:00:50|13996.75|13996.75|13998.13|13998.13|13998.13|13998.13|13996.75|13996.75|0
1643727660000|2022-02-01 15:01:00|13997.6|13997.6|13997.6|13997.6|13997.6|13997.6|13997.6|13997.6|0
1643727680000|2022-02-01 15:01:20|13995.63|13995.63|13988.53|13988.53|13995.63|13995.63|13988.53|13988.53|0
1643727690000|2022-02-01 15:01:30|13992.46|13992.46|13981.11|13981.11|13992.46|13992.46|13981.11|13981.11|0
1643727700000|2022-02-01 15:01:40|13979.43|13979.43|13979.43|13979.43|13979.43|13979.43|13979.43|13979.43|0
1643727710000|2022-02-01 15:01:50|13977.35|13977.35|13977.35|13977.35|13977.35|13977.35|13977.35|13977.35|0
1643727720000|2022-02-01 15:02:00|13976.94|13976.94|13973.01|13973.01|13976.94|13976.94|13969.07|13969.07|0
1643727730000|2022-02-01 15:02:10|13971.62|13971.62|13973.7|13973.7|13973.7|13973.7|13971.62|13971.62|0
1643727740000|2022-02-01 15:02:20|13974.4|13974.4|13976.48|13976.48|13976.48|13976.48|13974.4|13974.4|0
1643727760000|2022-02-01 15:02:40|13976.07|13976.07|13976.07|13976.07|13976.07|13976.07|13976.07|13976.07|0
1643727770000|2022-02-01 15:02:50|13972.13|13972.13|13972.13|13972.13|13972.13|13972.13|13972.13|13972.13|0
1643727790000|2022-02-01 15:03:10|13970.75|13970.75|13970.75|13970.75|13970.75|13970.75|13970.75|13970.75|0
1643727800000|2022-02-01 15:03:20|13969.55|13969.55|13966.71|13966.71|13969.55|13969.55|13966.71|13966.71|0
1643727810000|2022-02-01 15:03:30|13968.68|13968.68|13968.68|13968.68|13968.68|13968.68|13968.68|13968.68|0
1643727820000|2022-02-01 15:03:40|13970.65|13970.65|13970.65|13970.65|13970.65|13970.65|13970.65|13970.65|0
1643727830000|2022-02-01 15:03:50|13974.58|13974.58|13974.58|13974.58|13974.58|13974.58|13974.58|13974.58|0
1643727840000|2022-02-01 15:04:00|13973.77|13973.77|13971.8|13971.8|13973.77|13973.77|13971.8|13971.8|0
1643727860000|2022-02-01 15:04:20|13973.77|13973.77|13973.77|13973.77|13973.77|13973.77|13973.77|13973.77|0
1643727880000|2022-02-01 15:04:40|13973.36|13973.36|13973.36|13973.36|13973.36|13973.36|13973.36|13973.36|0
1643727890000|2022-02-01 15:04:50|13975.32|13975.32|13975.32|13975.32|13975.32|13975.32|13975.32|13975.32|0
1643727910000|2022-02-01 15:05:10|13974.79|13974.79|13972.99|13972.99|13974.79|13974.79|13972.99|13972.99|0
1643727920000|2022-02-01 15:05:20|13972.3|13972.3|13972.3|13972.3|13972.3|13972.3|13972.3|13972.3|0
1643727930000|2022-02-01 15:05:30|13968.36|13968.36|13969.64|13969.64|13970.33|13970.33|13968.36|13968.36|0
1643727940000|2022-02-01 15:05:40|13968.41|13968.41|13968.41|13968.41|13968.41|13968.41|13968.41|13968.41|0
1643727950000|2022-02-01 15:05:50|13967.21|13967.21|13961.31|13961.31|13967.21|13967.21|13961.31|13961.31|0
1643727960000|2022-02-01 15:06:00|13960.24|13960.24|13960.24|13960.24|13960.24|13960.24|13960.24|13960.24|0
1643727970000|2022-02-01 15:06:10|13959.55|13959.55|13954.13|13954.13|13959.55|13959.55|13954.13|13954.13|0
1643727980000|2022-02-01 15:06:20|13953.72|13953.72|13955.69|13955.69|13955.69|13955.69|13953.72|13953.72|0
1643727990000|2022-02-01 15:06:30|13957.65|13957.65|13960.27|13960.27|13960.27|13960.27|13957.65|13957.65|0
1643728000000|2022-02-01 15:06:40|13959.86|13959.86|13960.27|13960.27|13960.27|13960.27|13959.86|13959.86|0
1643728010000|2022-02-01 15:06:50|13962.24|13962.24|13962.24|13962.24|13962.24|13962.24|13962.24|13962.24|0
1643728020000|2022-02-01 15:07:00|13960.27|13960.27|13962.86|13962.86|13962.86|13962.86|13960.27|13960.27|0
1643728030000|2022-02-01 15:07:10|13963.55|13963.55|13962.57|13962.57|13963.55|13963.55|13962.16|13962.16|0
1643728040000|2022-02-01 15:07:20|13962.99|13962.99|13964.19|13964.19|13964.19|13964.19|13962.99|13962.99|0
1643728050000|2022-02-01 15:07:30|13965.01|13965.01|13968.94|13968.94|13968.94|13968.94|13965.01|13965.01|0
1643728060000|2022-02-01 15:07:40|13966.98|13966.98|13966.98|13966.98|13966.98|13966.98|13966.98|13966.98|0
1643728070000|2022-02-01 15:07:50|13968.94|13968.94|13968.94|13968.94|13968.94|13968.94|13968.94|13968.94|0
1643728090000|2022-02-01 15:08:10|13970.91|13970.91|13970.91|13970.91|13970.91|13970.91|13970.91|13970.91|0
1643728100000|2022-02-01 15:08:20|13971.45|13971.45|13971.45|13971.45|13971.45|13971.45|13971.45|13971.45|0
1643728110000|2022-02-01 15:08:30|13975.38|13975.38|13975.79|13975.79|13975.79|13975.79|13975.38|13975.38|0
1643728130000|2022-02-01 15:08:50|13971.85|13971.85|13969.89|13969.89|13973.82|13973.82|13969.89|13969.89|0
1643728140000|2022-02-01 15:09:00|13974.05|13974.05|13974.05|13974.05|13974.05|13974.05|13974.05|13974.05|0
1643728150000|2022-02-01 15:09:10|13979.95|13979.95|13978.56|13978.56|13979.95|13979.95|13978.56|13978.56|0
1643728160000|2022-02-01 15:09:20|13974.63|13974.63|13973.43|13973.43|13974.63|13974.63|13971.46|13971.46|0
1643728170000|2022-02-01 15:09:30|13972.74|13972.74|13974.7|13974.7|13974.7|13974.7|13972.74|13972.74|0
1643728180000|2022-02-01 15:09:40|13976.67|13976.67|13976.67|13976.67|13976.67|13976.67|13976.67|13976.67|0
1643728190000|2022-02-01 15:09:50|13978.64|13978.64|13978.64|13978.64|13978.64|13978.64|13978.64|13978.64|0
1643728200000|2022-02-01 15:10:00|13980.02|13980.02|13979.44|13979.44|13981.41|13981.41|13979.44|13979.44|0
1643728210000|2022-02-01 15:10:10|13981.41|13981.41|13981.41|13981.41|13981.41|13981.41|13981.41|13981.41|0
1643728220000|2022-02-01 15:10:20|13980.02|13980.02|13980.02|13980.02|13980.02|13980.02|13980.02|13980.02|0
1643728230000|2022-02-01 15:10:30|13979.33|13979.33|13978.64|13978.64|13979.33|13979.33|13978.64|13978.64|0
1643728240000|2022-02-01 15:10:40|13980.02|13980.02|13978.06|13978.06|13980.02|13980.02|13978.06|13978.06|0
1643728250000|2022-02-01 15:10:50|13976.09|13976.09|13974.01|13974.01|13976.09|13976.09|13974.01|13974.01|0
1643728260000|2022-02-01 15:11:00|13972.04|13972.04|13970.65|13970.65|13972.04|13972.04|13970.65|13970.65|0
1643728280000|2022-02-01 15:11:20|13974.59|13974.59|13974.05|13974.05|13974.59|13974.59|13974.05|13974.05|0
1643728300000|2022-02-01 15:11:40|13972.67|13972.67|13972.67|13972.67|13972.67|13972.67|13972.67|13972.67|0
1643728310000|2022-02-01 15:11:50|13968.73|13968.73|13968.73|13968.73|13968.73|13968.73|13968.73|13968.73|0
1643728320000|2022-02-01 15:12:00|13966.77|13966.77|13966.77|13966.77|13966.77|13966.77|13966.77|13966.77|0
1643728330000|2022-02-01 15:12:10|13967.46|13967.46|13968.66|13968.66|13968.66|13968.66|13967.46|13967.46|0
1643728350000|2022-02-01 15:12:30|13967.97|13967.97|13969.93|13969.93|13969.93|13969.93|13967.97|13967.97|0
1643728360000|2022-02-01 15:12:40|13970.47|13970.47|13970.47|13970.47|13970.47|13970.47|13970.47|13970.47|0
1643728390000|2022-02-01 15:13:10|13971.16|13971.16|13971.16|13971.16|13971.16|13971.16|13971.16|13971.16|0
1643728430000|2022-02-01 15:13:50|13969.77|13969.77|13969.77|13969.77|13969.77|13969.77|13969.77|13969.77|0
1643728440000|2022-02-01 15:14:00|13970.97|13970.97|13970.97|13970.97|13970.97|13970.97|13969.59|13969.59|0
1643728450000|2022-02-01 15:14:10|13972.94|13972.94|13972.94|13972.94|13972.94|13972.94|13972.94|13972.94|0
1643728460000|2022-02-01 15:14:20|13974.91|13974.91|13974.91|13974.91|13974.91|13974.91|13974.91|13974.91|0
1643728490000|2022-02-01 15:14:50|13974.22|13974.22|13974.22|13974.22|13974.22|13974.22|13974.22|13974.22|0
1643728500000|2022-02-01 15:15:00|13974.91|13974.91|13974.91|13974.91|13974.91|13974.91|13974.91|13974.91|0
1643728550000|2022-02-01 15:15:50|13972.94|13972.94|13969.01|13969.01|13972.94|13972.94|13969.01|13969.01|0
1643728560000|2022-02-01 15:16:00|13967.04|13967.04|13967.04|13967.04|13967.04|13967.04|13967.04|13967.04|0
1643728600000|2022-02-01 15:16:40|13965.65|13965.65|13965.65|13965.65|13965.65|13965.65|13965.65|13965.65|0
1643728610000|2022-02-01 15:16:50|13964.96|13964.96|13964.96|13964.96|13964.96|13964.96|13964.96|13964.96|0
1643728620000|2022-02-01 15:17:00|13966.93|13966.93|13966.93|13966.93|13966.93|13966.93|13966.93|13966.93|0
1643728630000|2022-02-01 15:17:10|13969.38|13969.38|13972.9|13972.9|13972.9|13972.9|13969.38|13969.38|0
1643728640000|2022-02-01 15:17:20|13975.03|13975.03|13975.03|13975.03|13975.73|13975.73|13975.03|13975.03|0
1643728660000|2022-02-01 15:17:40|13975.44|13975.44|13977.49|13977.49|13977.49|13977.49|13975.44|13975.44|0
1643728670000|2022-02-01 15:17:50|13981.42|13981.42|13981.42|13981.42|13981.42|13981.42|13981.42|13981.42|0
1643728710000|2022-02-01 15:18:30|13981|13981|13981|13981|13981|13981|13981|13981|0
1643728720000|2022-02-01 15:18:40|13979.04|13979.04|13979.04|13979.04|13979.04|13979.04|13979.04|13979.04|0
1643728740000|2022-02-01 15:19:00|13977.07|13977.07|13977.07|13977.07|13977.07|13977.07|13977.07|13977.07|0
1643728750000|2022-02-01 15:19:10|13976.38|13976.38|13975.68|13975.68|13976.38|13976.38|13975.68|13975.68|0
1643728760000|2022-02-01 15:19:20|13974.61|13974.61|13979.17|13979.17|13979.17|13979.17|13974.61|13974.61|0
1643728820000|2022-02-01 15:20:20|13980.37|13980.37|13985.06|13985.06|13985.06|13985.06|13980.37|13980.37|0
1643728830000|2022-02-01 15:20:30|13989.92|13989.92|13987.73|13987.73|13991.89|13991.89|13987.73|13987.73|0
1643728850000|2022-02-01 15:20:50|13987.03|13987.03|13987.44|13987.44|13987.44|13987.44|13987.03|13987.03|0
1643728870000|2022-02-01 15:21:10|13985.47|13985.47|13985.47|13985.47|13985.47|13985.47|13985.47|13985.47|0
1643728880000|2022-02-01 15:21:20|13986.86|13986.86|13986.86|13986.86|13986.86|13986.86|13986.86|13986.86|0
1643728900000|2022-02-01 15:21:40|13987.28|13987.28|13987.28|13987.28|13987.28|13987.28|13987.28|13987.28|0
1643728920000|2022-02-01 15:22:00|13988.35|13988.35|13986.27|13986.27|13988.35|13988.35|13986.27|13986.27|0
1643728930000|2022-02-01 15:22:10|13990.2|13990.2|13990.61|13990.61|13990.61|13990.61|13990.2|13990.2|0
1643728960000|2022-02-01 15:22:40|13994.55|13994.55|13994.55|13994.55|13994.55|13994.55|13994.55|13994.55|0
1643728970000|2022-02-01 15:22:50|13996.63|13996.63|13997.32|13997.32|13997.32|13997.32|13996.63|13996.63|0
1643728990000|2022-02-01 15:23:10|13996.09|13996.09|13996.09|13996.09|13996.09|13996.09|13996.09|13996.09|0
1643729000000|2022-02-01 15:23:20|13996.79|13996.79|13998.17|13998.17|13998.17|13998.17|13996.79|13996.79|0
1643729020000|2022-02-01 15:23:40|14002.11|14002.11|14006.04|14006.04|14006.04|14006.04|14002.11|14002.11|0
1643729030000|2022-02-01 15:23:50|14008.01|14008.01|14008.01|14008.01|14008.01|14008.01|14008.01|14008.01|0
1643729040000|2022-02-01 15:24:00|14008.7|14008.7|14008.7|14008.7|14008.7|14008.7|14008.7|14008.7|0
1643729060000|2022-02-01 15:24:20|14009.12|14009.12|14009.12|14009.12|14011.09|14011.09|14009.12|14009.12|0
1643729090000|2022-02-01 15:24:50|14010.32|14010.32|14022.13|14022.13|14022.13|14022.13|14010.32|14010.32|0
1643729100000|2022-02-01 15:25:00|14020.16|14020.16|14020.16|14020.16|14020.16|14020.16|14020.16|14020.16|0
1643729120000|2022-02-01 15:25:20|14021.23|14021.23|14021.92|14021.92|14021.92|14021.92|14021.23|14021.23|0
1643729140000|2022-02-01 15:25:40|14022.46|14022.46|14024.42|14024.42|14024.42|14024.42|14022.46|14022.46|0
1643729150000|2022-02-01 15:25:50|14022.46|14022.46|14014.59|14014.59|14022.46|14022.46|14014.59|14014.59|0
1643729160000|2022-02-01 15:26:00|14013.2|14013.2|14012.13|14012.13|14013.2|14013.2|14012.13|14012.13|0
1643729170000|2022-02-01 15:26:10|14010.74|14010.74|14005.42|14005.42|14010.74|14010.74|14005.42|14005.42|0
1643729180000|2022-02-01 15:26:20|14004.22|14004.22|14004.22|14004.22|14004.22|14004.22|14004.22|14004.22|0
1643729190000|2022-02-01 15:26:30|14002.62|14002.62|13997.34|13997.34|14002.62|14002.62|13997.34|13997.34|0
1643729340000|2022-02-01 15:29:00|14003.25|14003.25|14003.25|14003.25|14003.25|14003.25|14003.25|14003.25|0
1643729350000|2022-02-01 15:29:10|14001.28|14001.28|14001.28|14001.28|14001.28|14001.28|14001.28|14001.28|0
1643729360000|2022-02-01 15:29:20|14003.25|14003.25|14001.28|14001.28|14003.25|14003.25|14001.28|14001.28|0
1643729370000|2022-02-01 15:29:30|13999.31|13999.31|13995.96|13995.96|13999.31|13999.31|13995.96|13995.96|0
1643729380000|2022-02-01 15:29:40|13995.26|13995.26|13995.26|13995.26|13995.26|13995.26|13995.26|13995.26|0
1643729390000|2022-02-01 15:29:50|13993.18|13993.18|13993.18|13993.18|13993.18|13993.18|13993.18|13993.18|0
1643729400000|2022-02-01 15:30:00|13993.59|13993.59|13995.56|13995.56|13995.56|13995.56|13993.59|13993.59|0
1643729420000|2022-02-01 15:30:20|13998.33|13998.33|13999.03|13999.03|14004.93|14004.93|13998.33|13998.33|0
1643729470000|2022-02-01 15:31:10|13997.06|13997.06|13999.03|13999.03|13999.03|13999.03|13997.06|13997.06|0
1643729480000|2022-02-01 15:31:20|13999.84|13999.84|13999.84|13999.84|13999.84|13999.84|13999.84|13999.84|0
1643729500000|2022-02-01 15:31:40|13995.91|13995.91|13995.91|13995.91|13995.91|13995.91|13995.91|13995.91|0
1643729510000|2022-02-01 15:31:50|13996.33|13996.33|13995.51|13995.51|13996.33|13996.33|13995.51|13995.51|0
1643729520000|2022-02-01 15:32:00|13996.58|13996.58|13997.68|13997.68|13997.68|13997.68|13996.58|13996.58|0
1643729530000|2022-02-01 15:32:10|13998.38|13998.38|14000.99|14000.99|14001.68|14001.68|13998.38|13998.38|0
1643729540000|2022-02-01 15:32:20|14000.3|14000.3|13999.6|13999.6|14000.3|14000.3|13999.6|13999.6|0
1643729550000|2022-02-01 15:32:30|14005.51|14005.51|14005.51|14005.51|14005.51|14005.51|14005.51|14005.51|0
1643729580000|2022-02-01 15:33:00|14007.47|14007.47|14007.47|14007.47|14008.17|14008.17|14007.47|14007.47|0
1643729610000|2022-02-01 15:33:30|14008.54|14008.54|14009.23|14009.23|14009.93|14009.93|14008.54|14008.54|0
1643729650000|2022-02-01 15:34:10|14008.7|14008.7|14007.31|14007.31|14008.7|14008.7|14007.31|14007.31|0
1643729660000|2022-02-01 15:34:20|14006.62|14006.62|14005.02|14005.02|14006.62|14006.62|14004.48|14004.48|0
1643729670000|2022-02-01 15:34:30|14004.32|14004.32|14002.36|14002.36|14004.32|14004.32|14002.36|14002.36|0
1643729680000|2022-02-01 15:34:40|14003.74|14003.74|14003.74|14003.74|14003.74|14003.74|14003.74|14003.74|0
1643729700000|2022-02-01 15:35:00|14003.21|14003.21|14005.18|14005.18|14005.18|14005.18|14003.21|14003.21|0
1643729710000|2022-02-01 15:35:10|14007.14|14007.14|14007.14|14007.14|14007.14|14007.14|14007.14|14007.14|0
1643729720000|2022-02-01 15:35:20|14008.21|14008.21|14008.21|14008.21|14008.21|14008.21|14008.21|14008.21|0
1643729730000|2022-02-01 15:35:30|14006.24|14006.24|14006.24|14006.24|14006.24|14006.24|14006.24|14006.24|0
1643729740000|2022-02-01 15:35:40|14004.28|14004.28|14004.28|14004.28|14004.28|14004.28|14004.28|14004.28|0
1643729750000|2022-02-01 15:35:50|14003.46|14003.46|14001.49|14001.49|14003.46|14003.46|14001.49|14001.49|0
1643729760000|2022-02-01 15:36:00|13998.46|13998.46|13998.46|13998.46|13998.46|13998.46|13998.46|13998.46|0
1643729770000|2022-02-01 15:36:10|13997.2|13997.2|13994.03|13994.03|13997.2|13997.2|13994.03|13994.03|0
1643729780000|2022-02-01 15:36:20|13992.06|13992.06|13992.06|13992.06|13992.06|13992.06|13992.06|13992.06|0
1643729790000|2022-02-01 15:36:30|13992.9|13992.9|13992.9|13992.9|13992.9|13992.9|13992.9|13992.9|0
1643729800000|2022-02-01 15:36:40|13993.6|13993.6|13996.26|13996.26|13996.26|13996.26|13993.6|13993.6|0
1643729820000|2022-02-01 15:37:00|13997.46|13997.46|14004.3|14004.3|14004.3|14004.3|13997.46|13997.46|0
1643729830000|2022-02-01 15:37:10|14003.61|14003.61|14003.61|14003.61|14003.61|14003.61|14003.61|14003.61|0
1643729850000|2022-02-01 15:37:30|14001.64|14001.64|14001.64|14001.64|14001.64|14001.64|14001.64|14001.64|0
1643729860000|2022-02-01 15:37:40|13999.67|13999.67|13999.67|13999.67|13999.67|13999.67|13999.67|13999.67|0
1643729870000|2022-02-01 15:37:50|14003.61|14003.61|14005.58|14005.58|14005.58|14005.58|14003.61|14003.61|0
1643729920000|2022-02-01 15:38:40|14005.16|14005.16|14005.16|14005.16|14005.16|14005.16|14005.16|14005.16|0
1643729960000|2022-02-01 15:39:20|14005.69|14005.69|14006.1|14006.1|14006.1|14006.1|14005.69|14005.69|0
1643729990000|2022-02-01 15:39:50|14005.41|14005.41|14005.41|14005.41|14005.41|14005.41|14005.41|14005.41|0
1643730030000|2022-02-01 15:40:30|14003.44|14003.44|14003.97|14003.97|14003.97|14003.97|14003.44|14003.44|0
1643730080000|2022-02-01 15:41:20|14002.01|14002.01|14001.31|14001.31|14002.01|14002.01|14001.31|14001.31|0
1643730090000|2022-02-01 15:41:30|14000.62|14000.62|13997.58|13997.58|14000.62|14000.62|13997.58|13997.58|0
1643730100000|2022-02-01 15:41:40|13997.05|13997.05|13997.58|13997.58|13997.58|13997.58|13997.05|13997.05|0
1643730110000|2022-02-01 15:41:50|13995.91|13995.91|13995.91|13995.91|13995.91|13995.91|13995.91|13995.91|0
1643730120000|2022-02-01 15:42:00|13993.13|13993.13|13993.13|13993.13|13993.13|13993.13|13993.13|13993.13|0
1643730150000|2022-02-01 15:42:30|13992.32|13992.32|13993.31|13993.31|13994.28|13994.28|13991.51|13991.51|0
1643730160000|2022-02-01 15:42:40|13991.35|13991.35|13991.35|13991.35|13991.35|13991.35|13991.35|13991.35|0
1643730170000|2022-02-01 15:42:50|13990.93|13990.93|13990.93|13990.93|13990.93|13990.93|13990.93|13990.93|0
1643730180000|2022-02-01 15:43:00|13988.96|13988.96|13990.93|13990.93|13990.93|13990.93|13988.96|13988.96|0
1643730190000|2022-02-01 15:43:10|13988.96|13988.96|13988.96|13988.96|13988.96|13988.96|13988.96|13988.96|0
1643730220000|2022-02-01 15:43:40|13990.93|13990.93|13990.93|13990.93|13990.93|13990.93|13990.93|13990.93|0
1643730230000|2022-02-01 15:43:50|13988.85|13988.85|13989.54|13989.54|13989.54|13989.54|13988.85|13988.85|0
1643730240000|2022-02-01 15:44:00|13988.47|13988.47|13989.7|13989.7|13989.7|13989.7|13988.47|13988.47|0
1643730260000|2022-02-01 15:44:20|13990.23|13990.23|13990.23|13990.23|13990.23|13990.23|13990.23|13990.23|0
1643730320000|2022-02-01 15:45:20|13994.17|13994.17|13998.91|13998.91|13998.91|13998.91|13994.17|13994.17|0
1643730330000|2022-02-01 15:45:30|14000.88|14000.88|14000.88|14000.88|14000.88|14000.88|14000.88|14000.88|0
1643730340000|2022-02-01 15:45:40|14001.3|14001.3|14003|14003|14003.7|14003.7|14001.3|14001.3|0
1643730370000|2022-02-01 15:46:10|14002.47|14002.47|14002.47|14002.47|14002.47|14002.47|14002.47|14002.47|0
1643730400000|2022-02-01 15:46:40|14001.78|14001.78|14003.16|14003.16|14003.16|14003.16|14001.78|14001.78|0
1643730420000|2022-02-01 15:47:00|14005.13|14005.13|14005.13|14005.13|14005.13|14005.13|14005.13|14005.13|0
1643730440000|2022-02-01 15:47:20|13999.23|13999.23|13999.23|13999.23|13999.23|13999.23|13999.23|13999.23|0
1643730450000|2022-02-01 15:47:30|14000.43|14000.43|14000.43|14000.43|14000.43|14000.43|14000.43|14000.43|0
1643730480000|2022-02-01 15:48:00|13999.74|13999.74|13999.74|13999.74|13999.74|13999.74|13999.74|13999.74|0
1643730490000|2022-02-01 15:48:10|13998.54|13998.54|13998.54|13998.54|13998.54|13998.54|13998.54|13998.54|0
1643730520000|2022-02-01 15:48:40|13996.57|13996.57|13996.57|13996.57|13996.57|13996.57|13996.57|13996.57|0
1643730530000|2022-02-01 15:48:50|13994.6|13994.6|13991.32|13991.32|13994.6|13994.6|13991.32|13991.32|0
1643730540000|2022-02-01 15:49:00|13992.71|13992.71|13994.67|13994.67|13994.67|13994.67|13992.71|13992.71|0
1643730550000|2022-02-01 15:49:10|13993.29|13993.29|13993.29|13993.29|13993.29|13993.29|13993.29|13993.29|0
1643730580000|2022-02-01 15:49:40|13994.67|13994.67|13994.67|13994.67|13994.67|13994.67|13994.67|13994.67|0
1643730590000|2022-02-01 15:49:50|13996.64|13996.64|13996.64|13996.64|13996.64|13996.64|13996.64|13996.64|0
1643730600000|2022-02-01 15:50:00|13997.05|13997.05|13997.18|13997.18|13997.18|13997.18|13996.64|13996.64|0
1643730620000|2022-02-01 15:50:20|13997.87|13997.87|13997.87|13997.87|13997.87|13997.87|13997.87|13997.87|0
1643730640000|2022-02-01 15:50:40|13996.48|13996.48|13997.68|13997.68|13997.68|13997.68|13996.48|13996.48|0
1643730650000|2022-02-01 15:50:50|13996.99|13996.99|13996.99|13996.99|13996.99|13996.99|13996.99|13996.99|0
1643730670000|2022-02-01 15:51:10|13998.38|13998.38|13998.38|13998.38|13998.38|13998.38|13998.38|13998.38|0
1643730680000|2022-02-01 15:51:20|13999.44|13999.44|14000.14|14000.14|14000.14|14000.14|13999.44|13999.44|0
1643730690000|2022-02-01 15:51:30|13998.17|13998.17|13996.2|13996.2|13998.17|13998.17|13996.2|13996.2|0
1643730700000|2022-02-01 15:51:40|13995.67|13995.67|14000.14|14000.14|14000.14|14000.14|13995.67|13995.67|0
1643730720000|2022-02-01 15:52:00|14000.56|14000.56|14002.52|14002.52|14002.52|14002.52|14000.56|14000.56|0
1643730740000|2022-02-01 15:52:20|14003.75|14003.75|14003.75|14003.75|14003.75|14003.75|14003.75|14003.75|0
1643730760000|2022-02-01 15:52:40|14002.36|14002.36|14002.36|14002.36|14002.36|14002.36|14002.36|14002.36|0
1643730780000|2022-02-01 15:53:00|13998.43|13998.43|13996.46|13996.46|13998.43|13998.43|13996.46|13996.46|0
1643730790000|2022-02-01 15:53:10|13998.43|13998.43|13998.43|13998.43|13998.43|13998.43|13998.43|13998.43|0
1643730830000|2022-02-01 15:53:50|13996.46|13996.46|13996.46|13996.46|13996.46|13996.46|13996.46|13996.46|0
1643730850000|2022-02-01 15:54:10|13996.05|13996.05|13996.05|13996.05|13996.05|13996.05|13996.05|13996.05|0
1643730860000|2022-02-01 15:54:20|13995.36|13995.36|13995.36|13995.36|13995.36|13995.36|13995.36|13995.36|0
1643730870000|2022-02-01 15:54:30|13996.05|13996.05|13995.36|13995.36|13996.05|13996.05|13994.09|13994.09|0
1643730900000|2022-02-01 15:55:00|13993.39|13993.39|13994.78|13994.78|13994.78|13994.78|13993.39|13993.39|0
1643730910000|2022-02-01 15:55:10|13995.47|13995.47|13995.47|13995.47|13995.47|13995.47|13995.47|13995.47|0
1643730940000|2022-02-01 15:55:40|13994.78|13994.78|13994.78|13994.78|13994.78|13994.78|13994.78|13994.78|0
1643730950000|2022-02-01 15:55:50|13996.17|13996.17|13996.17|13996.17|13996.17|13996.17|13996.17|13996.17|0
1643730960000|2022-02-01 15:56:00|13994.2|13994.2|13994.2|13994.2|13994.2|13994.2|13994.2|13994.2|0
1643730970000|2022-02-01 15:56:10|13993.51|13993.51|13993.51|13993.51|13993.51|13993.51|13993.51|13993.51|0
1643730980000|2022-02-01 15:56:20|13989.57|13989.57|13989.57|13989.57|13989.57|13989.57|13989.57|13989.57|0
1643731000000|2022-02-01 15:56:40|13990.27|13990.27|13990.27|13990.27|13990.27|13990.27|13990.27|13990.27|0
1643731020000|2022-02-01 15:57:00|13984.36|13984.36|13984.36|13984.36|13984.36|13984.36|13982.4|13982.4|0
1643731030000|2022-02-01 15:57:10|13985.56|13985.56|13986.77|13986.77|13986.77|13986.77|13985.56|13985.56|0
1643731050000|2022-02-01 15:57:30|13987.97|13987.97|13986|13986|13987.97|13987.97|13986|13986|0
1643731060000|2022-02-01 15:57:40|13989.93|13989.93|13992.01|13992.01|13992.01|13992.01|13989.93|13989.93|0
1643731070000|2022-02-01 15:57:50|13993.98|13993.98|13993.98|13993.98|13993.98|13993.98|13993.98|13993.98|0
1643731080000|2022-02-01 15:58:00|13994.52|13994.52|13995.05|13995.05|13995.05|13995.05|13994.52|13994.52|0
1643731090000|2022-02-01 15:58:10|13995.58|13995.58|13995.58|13995.58|13995.58|13995.58|13995.58|13995.58|0
1643731100000|2022-02-01 15:58:20|13995.05|13995.05|13997.02|13997.02|13997.02|13997.02|13995.05|13995.05|0
1643731110000|2022-02-01 15:58:30|13995.63|13995.63|13995.63|13995.63|13995.63|13995.63|13995.63|13995.63|0
1643731120000|2022-02-01 15:58:40|13997.02|13997.02|14000.49|14000.49|14000.49|14000.49|13997.02|13997.02|0
1643731140000|2022-02-01 15:59:00|14002.45|14002.45|14004.42|14004.42|14004.42|14004.42|14002.45|14002.45|0
1643731150000|2022-02-01 15:59:10|14002.45|14002.45|14002.45|14002.45|14002.45|14002.45|14002.45|14002.45|0
1643731170000|2022-02-01 15:59:30|14004.42|14004.42|14004.42|14004.42|14005.81|14005.81|14004.42|14004.42|0
1643731180000|2022-02-01 15:59:40|14004.95|14004.95|14005.46|14005.46|14005.46|14005.46|14004.26|14004.26|0
1643731190000|2022-02-01 15:59:50|14004.77|14004.77|14002.69|14002.69|14004.77|14004.77|14002.69|14002.69|0
1643731200000|2022-02-01 16:00:00|14003.11|14003.11|14004.38|14004.38|14005.07|14005.07|14003.11|14003.11|0
1643731220000|2022-02-01 16:00:20|14002.99|14002.99|14004.96|14004.96|14004.96|14004.96|14002.99|14002.99|0
1643731230000|2022-02-01 16:00:30|14006.93|14006.93|14006.09|14006.09|14006.93|14006.93|14006.09|14006.09|0
1643731240000|2022-02-01 16:00:40|14004.12|14004.12|14004.12|14004.12|14004.12|14004.12|14004.12|14004.12|0
1643731250000|2022-02-01 16:00:50|14008.06|14008.06|14008.06|14008.06|14008.06|14008.06|14008.06|14008.06|0
1643731260000|2022-02-01 16:01:00|14011.99|14011.99|14012.8|14012.8|14014.76|14014.76|14011.99|14011.99|0
1643731270000|2022-02-01 16:01:10|14011.41|14011.41|14011.41|14011.41|14011.41|14011.41|14011.41|14011.41|0
1643731290000|2022-02-01 16:01:30|14007.48|14007.48|14007.48|14007.48|14007.48|14007.48|14007.48|14007.48|0
1643731370000|2022-02-01 16:02:50|14008.86|14008.86|14008.86|14008.86|14008.86|14008.86|14008.86|14008.86|0
1643731380000|2022-02-01 16:03:00|14006.78|14006.78|14006.25|14006.25|14006.78|14006.78|14006.25|14006.25|0
1643731430000|2022-02-01 16:03:50|14007.45|14007.45|14007.45|14007.45|14007.45|14007.45|14007.45|14007.45|0
1643731460000|2022-02-01 16:04:20|14009.42|14009.42|14008.35|14008.35|14009.42|14009.42|14008.35|14008.35|0
1643731490000|2022-02-01 16:04:50|14009.73|14009.73|14013.67|14013.67|14013.67|14013.67|14009.73|14009.73|0
1643731500000|2022-02-01 16:05:00|14015.64|14015.64|14015.64|14015.64|14015.64|14015.64|14015.64|14015.64|0
1643731520000|2022-02-01 16:05:20|14013.67|14013.67|14013.67|14013.67|14013.67|14013.67|14013.67|14013.67|0
1643731550000|2022-02-01 16:05:50|14012.28|14012.28|14012.28|14012.28|14012.28|14012.28|14012.28|14012.28|0
1643731560000|2022-02-01 16:06:00|14011.08|14011.08|14013.05|14013.05|14013.05|14013.05|14011.08|14011.08|0
1643731570000|2022-02-01 16:06:10|14015.02|14015.02|14016.4|14016.4|14016.4|14016.4|14015.02|14015.02|0
1643731580000|2022-02-01 16:06:20|14017.22|14017.22|14016.8|14016.8|14017.22|14017.22|14016.8|14016.8|0
1643731620000|2022-02-01 16:07:00|14015.42|14015.42|14014.88|14014.88|14015.42|14015.42|14013.81|14013.81|0
1643731700000|2022-02-01 16:08:20|14012.91|14012.91|14012.91|14012.91|14012.91|14012.91|14012.91|14012.91|0
1643731710000|2022-02-01 16:08:30|14014.88|14014.88|14014.88|14014.88|14014.88|14014.88|14014.88|14014.88|0
1643731760000|2022-02-01 16:09:20|14012.91|14012.91|14012.91|14012.91|14012.91|14012.91|14012.91|14012.91|0
1643731790000|2022-02-01 16:09:50|14012.38|14012.38|14012.38|14012.38|14012.38|14012.38|14012.38|14012.38|0
1643731800000|2022-02-01 16:10:00|14011.69|14011.69|14011.69|14011.69|14011.69|14011.69|14011.69|14011.69|0
1643731810000|2022-02-01 16:10:10|14010.99|14010.99|14012.19|14012.19|14012.19|14012.19|14010.99|14010.99|0
1643731820000|2022-02-01 16:10:20|14010.23|14010.23|14008.97|14008.97|14010.23|14010.23|14008.97|14008.97|0
1643731860000|2022-02-01 16:11:00|14009.81|14009.81|14009.81|14009.81|14009.81|14009.81|14009.81|14009.81|0
1643731900000|2022-02-01 16:11:40|14011.77|14011.77|14012.47|14012.47|14012.47|14012.47|14011.77|14011.77|0
1643731920000|2022-02-01 16:12:00|14011.77|14011.77|14011.77|14011.77|14011.77|14011.77|14011.77|14011.77|0
1643731940000|2022-02-01 16:12:20|14010.57|14010.57|14010.57|14010.57|14010.57|14010.57|14010.57|14010.57|0
1643731980000|2022-02-01 16:13:00|14008.61|14008.61|14010.34|14010.34|14010.34|14010.34|14008.61|14008.61|0
1643732000000|2022-02-01 16:13:20|14012.31|14012.31|14012.84|14012.84|14012.84|14012.84|14012.31|14012.31|0
1643732020000|2022-02-01 16:13:40|14013.54|14013.54|14013.54|14013.54|14013.54|14013.54|14013.54|14013.54|0
1643732040000|2022-02-01 16:14:00|14012.15|14012.15|14012.15|14012.15|14012.15|14012.15|14012.15|14012.15|0
1643732080000|2022-02-01 16:14:40|14012.99|14012.99|14012.99|14012.99|14012.99|14012.99|14012.99|14012.99|0
1643732090000|2022-02-01 16:14:50|14012.45|14012.45|14012.99|14012.99|14012.99|14012.99|14012.45|14012.45|0
1643732100000|2022-02-01 16:15:00|14011.79|14011.79|14008.62|14008.62|14011.79|14011.79|14008.62|14008.62|0
1643732120000|2022-02-01 16:15:20|14006.65|14006.65|14006.23|14006.23|14006.65|14006.65|14006.23|14006.23|0
1643732150000|2022-02-01 16:15:50|14005.03|14005.03|14005.03|14005.03|14005.03|14005.03|14005.03|14005.03|0
1643732170000|2022-02-01 16:16:10|14005.72|14005.72|14005.03|14005.03|14005.72|14005.72|14005.03|14005.03|0
1643732180000|2022-02-01 16:16:20|14005.57|14005.57|14005.57|14005.57|14005.57|14005.57|14005.57|14005.57|0
1643732210000|2022-02-01 16:16:50|14007.53|14007.53|14011.47|14011.47|14011.47|14011.47|14007.53|14007.53|0
1643732220000|2022-02-01 16:17:00|14012.16|14012.16|14008.23|14008.23|14012.16|14012.16|14008.23|14008.23|0
1643732270000|2022-02-01 16:17:50|14006.26|14006.26|14006.26|14006.26|14006.95|14006.95|14006.26|14006.26|0
1643732280000|2022-02-01 16:18:00|14005.57|14005.57|14005.57|14005.57|14005.57|14005.57|14005.57|14005.57|0
1643732290000|2022-02-01 16:18:10|14007.53|14007.53|14007.53|14007.53|14007.53|14007.53|14007.53|14007.53|0
1643732300000|2022-02-01 16:18:20|14007.12|14007.12|14007.12|14007.12|14007.12|14007.12|14007.12|14007.12|0
1643732320000|2022-02-01 16:18:40|14003.19|14003.19|14003.19|14003.19|14003.19|14003.19|14003.19|14003.19|0
1643732340000|2022-02-01 16:19:00|14002.65|14002.65|14002.65|14002.65|14002.65|14002.65|14002.65|14002.65|0
1643732370000|2022-02-01 16:19:30|14004.26|14004.26|14006.22|14006.22|14006.22|14006.22|14004.26|14004.26|0
1643732380000|2022-02-01 16:19:40|14005.53|14005.53|14005.53|14005.53|14005.53|14005.53|14005.53|14005.53|0
1643732400000|2022-02-01 16:20:00|14006.73|14006.73|14006.73|14006.73|14006.73|14006.73|14006.73|14006.73|0
1643732410000|2022-02-01 16:20:10|14006.2|14006.2|14006.2|14006.2|14006.2|14006.2|14006.2|14006.2|0
1643732430000|2022-02-01 16:20:30|14005.78|14005.78|14005.24|14005.24|14005.78|14005.78|14005.24|14005.24|0
1643732440000|2022-02-01 16:20:40|14004.84|14004.84|14006.22|14006.22|14006.22|14006.22|14004.84|14004.84|0
1643732460000|2022-02-01 16:21:00|14004.26|14004.26|14004.26|14004.26|14004.26|14004.26|14004.26|14004.26|0
1643732480000|2022-02-01 16:21:20|14002.29|14002.29|14000.36|14000.36|14002.29|14002.29|14000.36|14000.36|0
1643732490000|2022-02-01 16:21:30|13999.16|13999.16|13999.16|13999.16|13999.16|13999.16|13999.16|13999.16|0
1643732500000|2022-02-01 16:21:40|13997.19|13997.19|13997.19|13997.19|13997.19|13997.19|13997.19|13997.19|0
1643732520000|2022-02-01 16:22:00|13995.8|13995.8|13999.74|13999.74|13999.74|13999.74|13995.8|13995.8|0
1643732530000|2022-02-01 16:22:10|14000.55|14000.55|14000.55|14000.55|14000.55|14000.55|14000.55|14000.55|0
1643732550000|2022-02-01 16:22:30|14000.14|14000.14|14000.14|14000.14|14000.14|14000.14|14000.14|14000.14|0
1643732570000|2022-02-01 16:22:50|14000.83|14000.83|13999.44|13999.44|14001.52|14001.52|13999.44|13999.44|0
1643732580000|2022-02-01 16:23:00|14000.83|14000.83|13999.44|13999.44|14000.83|14000.83|13999.44|13999.44|0
1643732600000|2022-02-01 16:23:20|13995.51|13995.51|13995.51|13995.51|13995.51|13995.51|13995.51|13995.51|0
1643732610000|2022-02-01 16:23:30|13993.54|13993.54|13993.54|13993.54|13993.54|13993.54|13993.54|13993.54|0
1643732620000|2022-02-01 16:23:40|13995.62|13995.62|13995.62|13995.62|13995.62|13995.62|13995.62|13995.62|0
1643732640000|2022-02-01 16:24:00|13995.09|13995.09|13993.12|13993.12|13995.09|13995.09|13993.12|13993.12|0
1643732680000|2022-02-01 16:24:40|13991.04|13991.04|13991.04|13991.04|13991.04|13991.04|13991.04|13991.04|0
1643732690000|2022-02-01 16:24:50|13989.07|13989.07|13990.46|13990.46|13990.46|13990.46|13989.07|13989.07|0
1643732700000|2022-02-01 16:25:00|13989.07|13989.07|13989.07|13989.07|13989.07|13989.07|13989.07|13989.07|0
1643732710000|2022-02-01 16:25:10|13988.66|13988.66|13989.64|13989.64|13989.64|13989.64|13988.25|13988.25|0
1643732720000|2022-02-01 16:25:20|13988.95|13988.95|13990.33|13990.33|13990.33|13990.33|13988.95|13988.95|0
1643732740000|2022-02-01 16:25:40|13989.8|13989.8|13989.8|13989.8|13989.8|13989.8|13989.8|13989.8|0
1643732750000|2022-02-01 16:25:50|13988.41|13988.41|13987.88|13987.88|13988.41|13988.41|13987.88|13987.88|0
1643732760000|2022-02-01 16:26:00|13989.27|13989.27|13987.88|13987.88|13989.27|13989.27|13987.88|13987.88|0
1643732770000|2022-02-01 16:26:10|13987.18|13987.18|13987.18|13987.18|13987.18|13987.18|13987.18|13987.18|0
1643732800000|2022-02-01 16:26:40|13985.22|13985.22|13985.22|13985.22|13985.22|13985.22|13985.22|13985.22|0
1643732810000|2022-02-01 16:26:50|13984.81|13984.81|13985.5|13985.5|13985.5|13985.5|13984.81|13984.81|0
1643732820000|2022-02-01 16:27:00|13984.81|13984.81|13985.47|13985.47|13985.47|13985.47|13984.27|13984.27|0
1643732830000|2022-02-01 16:27:10|13987.44|13987.44|13988.54|13988.54|13988.54|13988.54|13987.44|13987.44|0
1643732840000|2022-02-01 16:27:20|13986.58|13986.58|13985.19|13985.19|13986.58|13986.58|13985.19|13985.19|0
1643732850000|2022-02-01 16:27:30|13987.16|13987.16|13986.26|13986.26|13987.16|13987.16|13985.19|13985.19|0
1643732870000|2022-02-01 16:27:50|13985.06|13985.06|13984.5|13984.5|13985.33|13985.33|13983.8|13983.8|0
1643732880000|2022-02-01 16:28:00|13985.19|13985.19|13987.16|13987.16|13987.16|13987.16|13985.19|13985.19|0
1643732890000|2022-02-01 16:28:10|13989.12|13989.12|13987.74|13987.74|13989.12|13989.12|13985.77|13985.77|0
1643732900000|2022-02-01 16:28:20|13987.33|13987.33|13986.05|13986.05|13987.33|13987.33|13985.36|13985.36|0
1643732910000|2022-02-01 16:28:30|13985.36|13985.36|13989.99|13989.99|13989.99|13989.99|13985.36|13985.36|0
1643732930000|2022-02-01 16:28:50|13988.02|13988.02|13989.99|13989.99|13989.99|13989.99|13988.02|13988.02|0
1643732940000|2022-02-01 16:29:00|13986.05|13986.05|13986.05|13986.05|13986.05|13986.05|13986.05|13986.05|0
1643732950000|2022-02-01 16:29:10|13989.99|13989.99|13989.29|13989.29|13990.68|13990.68|13989.29|13989.29|0
1643732960000|2022-02-01 16:29:20|13988.76|13988.76|13983.68|13983.68|13990.84|13990.84|13983.26|13983.26|0
1643732970000|2022-02-01 16:29:30|13982.48|13982.48|13979.17|13979.17|13982.48|13982.48|13979.17|13979.17|0
1643732980000|2022-02-01 16:29:40|13981.25|13981.25|13982.62|13982.62|13984.82|13984.82|13978.48|13978.48|0
1643732990000|2022-02-01 16:29:50|13983.03|13983.03|13980.7|13980.7|13983.03|13983.03|13976.76|13976.76|0
1643789710000|2022-02-02 08:15:10|14252.13|14252.13|14252.13|14252.13|14252.13|14252.13|14252.13|14252.13|0
1643789720000|2022-02-02 08:15:20|14253.33|14253.33|14253.33|14253.33|14253.33|14253.33|14253.33|14253.33|0
1643789740000|2022-02-02 08:15:40|14252.64|14252.64|14248.7|14248.7|14252.64|14252.64|14248.7|14248.7|0
1643789750000|2022-02-02 08:15:50|14248.29|14248.29|14248.29|14248.29|14248.29|14248.29|14248.29|14248.29|0
1643789760000|2022-02-02 08:16:00|14246.91|14246.91|14246.91|14246.91|14246.91|14246.91|14246.91|14246.91|0
1643789790000|2022-02-02 08:16:30|14250.84|14250.84|14250.84|14250.84|14250.84|14250.84|14250.84|14250.84|0
1643789810000|2022-02-02 08:16:50|14256.74|14256.74|14254.78|14254.78|14256.74|14256.74|14254.78|14254.78|0
1643789820000|2022-02-02 08:17:00|14254.08|14254.08|14254.08|14254.08|14254.08|14254.08|14254.08|14254.08|0
1643789830000|2022-02-02 08:17:10|14252.69|14252.69|14252.69|14252.69|14252.69|14252.69|14252.69|14252.69|0
1643789840000|2022-02-02 08:17:20|14256.63|14256.63|14256.63|14256.63|14256.63|14256.63|14256.63|14256.63|0
1643789870000|2022-02-02 08:17:50|14254.66|14254.66|14254.66|14254.66|14254.66|14254.66|14254.66|14254.66|0
1643789880000|2022-02-02 08:18:00|14256.63|14256.63|14256.63|14256.63|14256.63|14256.63|14256.63|14256.63|0
1643789890000|2022-02-02 08:18:10|14250.73|14250.73|14250.03|14250.03|14250.73|14250.73|14250.03|14250.03|0
1643789940000|2022-02-02 08:19:00|14255.94|14255.94|14255.94|14255.94|14255.94|14255.94|14255.94|14255.94|0
1643789980000|2022-02-02 08:19:40|14256.63|14256.63|14250.73|14250.73|14256.63|14256.63|14250.73|14250.73|0
1643790020000|2022-02-02 08:20:20|14252.11|14252.11|14254.08|14254.08|14254.08|14254.08|14252.11|14252.11|0
1643790030000|2022-02-02 08:20:30|14261.95|14261.95|14262.64|14262.64|14262.64|14262.64|14261.95|14261.95|0
1643790050000|2022-02-02 08:20:50|14264.03|14264.03|14266.81|14266.81|14266.81|14266.81|14264.03|14264.03|0
1643790060000|2022-02-02 08:21:00|14267.5|14267.5|14267.5|14267.5|14267.5|14267.5|14267.5|14267.5|0
1643790070000|2022-02-02 08:21:10|14266.81|14266.81|14266.81|14266.81|14266.81|14266.81|14266.81|14266.81|0
1643790090000|2022-02-02 08:21:30|14266.11|14266.11|14266.11|14266.11|14266.11|14266.11|14266.11|14266.11|0
1643790110000|2022-02-02 08:21:50|14267.5|14267.5|14267.5|14267.5|14267.5|14267.5|14267.5|14267.5|0
1643790230000|2022-02-02 08:23:50|14263.57|14263.57|14256.28|14256.28|14263.57|14263.57|14256.28|14256.28|0
1643790240000|2022-02-02 08:24:00|14258.24|14258.24|14263.08|14263.08|14263.08|14263.08|14257.17|14257.17|0
1643790250000|2022-02-02 08:24:10|14262.38|14262.38|14260.3|14260.3|14262.38|14262.38|14260.3|14260.3|0
1643790270000|2022-02-02 08:24:30|14262.27|14262.27|14262.27|14262.27|14262.27|14262.27|14262.27|14262.27|0
1643790290000|2022-02-02 08:24:50|14258.33|14258.33|14268.17|14268.17|14268.17|14268.17|14258.33|14258.33|0
1643790310000|2022-02-02 08:25:10|14274.07|14274.07|14274.19|14274.19|14274.19|14274.19|14272.11|14272.11|0
1643790330000|2022-02-02 08:25:30|14275.39|14275.39|14275.39|14275.39|14275.39|14275.39|14275.39|14275.39|0
1643790340000|2022-02-02 08:25:40|14277.79|14277.79|14277.79|14277.79|14277.79|14277.79|14277.79|14277.79|0
1643790350000|2022-02-02 08:25:50|14279.87|14279.87|14279.87|14279.87|14279.87|14279.87|14279.87|14279.87|0
1643790360000|2022-02-02 08:26:00|14293.64|14293.64|14296.3|14296.3|14296.3|14296.3|14279.87|14279.87|0
1643790370000|2022-02-02 08:26:10|14298.38|14298.38|14303.88|14303.88|14303.88|14303.88|14297.97|14297.97|0
1643790380000|2022-02-02 08:26:20|14304.94|14304.94|14304.94|14304.94|14304.94|14304.94|14304.94|14304.94|0
1643790390000|2022-02-02 08:26:30|14306.91|14306.91|14302.98|14302.98|14306.91|14306.91|14302.98|14302.98|0
1643790410000|2022-02-02 08:26:50|14289.21|14289.21|14286.34|14286.34|14289.21|14289.21|14285.27|14285.27|0
1643790430000|2022-02-02 08:27:10|14287.54|14287.54|14287.54|14287.54|14287.54|14287.54|14287.54|14287.54|0
1643790480000|2022-02-02 08:28:00|14289.62|14289.62|14288.38|14288.38|14289.62|14289.62|14287.12|14287.12|0
1643790490000|2022-02-02 08:28:10|14286.3|14286.3|14286.3|14286.3|14286.3|14286.3|14286.3|14286.3|0
1643790500000|2022-02-02 08:28:20|14285.6|14285.6|14281.67|14281.67|14285.6|14285.6|14281.67|14281.67|0
1643790540000|2022-02-02 08:29:00|14267.9|14267.9|14269.86|14269.86|14273.8|14273.8|14267.9|14267.9|0
1643790560000|2022-02-02 08:29:20|14263.62|14263.62|14263.62|14263.62|14263.62|14263.62|14263.62|14263.62|0
1643790580000|2022-02-02 08:29:40|14261.95|14261.95|14233.71|14233.71|14261.95|14261.95|14233.71|14233.71|0
1643790590000|2022-02-02 08:29:50|14232.51|14232.51|14230.71|14230.71|14232.51|14232.51|14230.71|14230.71|0
1643790600000|2022-02-02 08:30:00|14229.87|14229.87|14231.84|14231.84|14231.84|14231.84|14229.87|14229.87|0
1643790610000|2022-02-02 08:30:10|14229.44|14229.44|14229.44|14229.44|14229.44|14229.44|14229.44|14229.44|0
1643790620000|2022-02-02 08:30:20|14228.05|14228.05|14228.05|14228.05|14228.05|14228.05|14228.05|14228.05|0
1643790630000|2022-02-02 08:30:30|14226.67|14226.67|14226.67|14226.67|14226.67|14226.67|14226.67|14226.67|0
1643790640000|2022-02-02 08:30:40|14224.57|14224.57|14224.57|14224.57|14224.57|14224.57|14224.57|14224.57|0
1643790660000|2022-02-02 08:31:00|14226.25|14226.25|14224.86|14224.86|14226.25|14226.25|14224.86|14224.86|0
1643790670000|2022-02-02 08:31:10|14225.55|14225.55|14225.55|14225.55|14225.55|14225.55|14225.55|14225.55|0
1643790690000|2022-02-02 08:31:30|14226.94|14226.94|14228.33|14228.33|14228.33|14228.33|14226.94|14226.94|0
1643790700000|2022-02-02 08:31:40|14214.56|14214.56|14214.56|14214.56|14214.56|14214.56|14214.56|14214.56|0
1643790740000|2022-02-02 08:32:20|14215.38|14215.38|14215.38|14215.38|14215.38|14215.38|14215.38|14215.38|0
1643790750000|2022-02-02 08:32:30|14205.54|14205.54|14205.54|14205.54|14205.54|14205.54|14205.54|14205.54|0
1643790770000|2022-02-02 08:32:50|14199.64|14199.64|14199.64|14199.64|14199.64|14199.64|14199.64|14199.64|0
1643790780000|2022-02-02 08:33:00|14197.67|14197.67|14197.67|14197.67|14197.67|14197.67|14191.77|14191.77|0
1643790800000|2022-02-02 08:33:20|14196.47|14196.47|14202.37|14202.37|14202.37|14202.37|14196.47|14196.47|0
1643790840000|2022-02-02 08:34:00|14201.17|14201.17|14199.97|14199.97|14201.17|14201.17|14199.97|14199.97|0
1643790850000|2022-02-02 08:34:10|14203.9|14203.9|14203.9|14203.9|14203.9|14203.9|14203.9|14203.9|0
1643790900000|2022-02-02 08:35:00|14203.5|14203.5|14203.5|14203.5|14203.5|14203.5|14203.5|14203.5|0
1643790910000|2022-02-02 08:35:10|14202.24|14202.24|14202.24|14202.24|14202.24|14202.24|14202.24|14202.24|0
1643790950000|2022-02-02 08:35:50|14210.11|14210.11|14214.04|14214.04|14214.04|14214.04|14210.11|14210.11|0
1643790960000|2022-02-02 08:36:00|14212.08|14212.08|14212.08|14212.08|14212.08|14212.08|14212.08|14212.08|0
1643790970000|2022-02-02 08:36:10|14213.46|14213.46|14212.26|14212.26|14214.66|14214.66|14212.26|14212.26|0
1643791020000|2022-02-02 08:37:00|14208.33|14208.33|14206.36|14206.36|14208.33|14208.33|14206.36|14206.36|0
1643791030000|2022-02-02 08:37:10|14205.67|14205.67|14205.67|14205.67|14205.67|14205.67|14205.67|14205.67|0
1643791050000|2022-02-02 08:37:30|14203.7|14203.7|14203.7|14203.7|14203.7|14203.7|14203.7|14203.7|0
1643791090000|2022-02-02 08:38:10|14201.73|14201.73|14201.73|14201.73|14201.73|14201.73|14201.73|14201.73|0
1643791100000|2022-02-02 08:38:20|14201.04|14201.04|14194.19|14194.19|14201.04|14201.04|14194.19|14194.19|0
1643791140000|2022-02-02 08:39:00|14192.22|14192.22|14192.22|14192.22|14192.22|14192.22|14192.22|14192.22|0
1643791160000|2022-02-02 08:39:20|14196.16|14196.16|14196.16|14196.16|14196.16|14196.16|14196.16|14196.16|0
1643791190000|2022-02-02 08:39:50|14194.08|14194.08|14185.75|14185.75|14194.08|14194.08|14185.75|14185.75|0
1643791290000|2022-02-02 08:41:30|14183.67|14183.67|14183.67|14183.67|14183.67|14183.67|14183.67|14183.67|0
1643791330000|2022-02-02 08:42:10|14179.73|14179.73|14179.73|14179.73|14179.73|14179.73|14179.73|14179.73|0
1643791350000|2022-02-02 08:42:30|14181.12|14181.12|14182.51|14182.51|14182.51|14182.51|14181.12|14181.12|0
1643791380000|2022-02-02 08:43:00|14183.58|14183.58|14185.9|14185.9|14185.9|14185.9|14183.58|14183.58|0
1643791390000|2022-02-02 08:43:10|14187.1|14187.1|14187.1|14187.1|14187.1|14187.1|14187.1|14187.1|0
1643791400000|2022-02-02 08:43:20|14185.87|14185.87|14186.38|14186.38|14187.26|14187.26|14184.49|14184.49|0
1643791410000|2022-02-02 08:43:30|14185.85|14185.85|14185.85|14185.85|14185.85|14185.85|14185.85|14185.85|0
1643791440000|2022-02-02 08:44:00|14184.78|14184.78|14184.78|14184.78|14184.78|14184.78|14184.78|14184.78|0
1643791450000|2022-02-02 08:44:10|14196.58|14196.58|14197.97|14197.97|14197.97|14197.97|14196.58|14196.58|0
1643791460000|2022-02-02 08:44:20|14196.58|14196.58|14195.19|14195.19|14196.58|14196.58|14195.19|14195.19|0
1643791470000|2022-02-02 08:44:30|14193.59|14193.59|14194.66|14194.66|14194.66|14194.66|14193.59|14193.59|0
1643791500000|2022-02-02 08:45:00|14202.53|14202.53|14207.53|14207.53|14210.4|14210.4|14202.53|14202.53|0
1643791530000|2022-02-02 08:45:30|14206.84|14206.84|14206.14|14206.14|14206.84|14206.84|14206.14|14206.14|0
1643791570000|2022-02-02 08:46:10|14205.45|14205.45|14205.45|14205.45|14205.45|14205.45|14205.45|14205.45|0
1643791610000|2022-02-02 08:46:50|14201.52|14201.52|14201.52|14201.52|14201.52|14201.52|14201.52|14201.52|0
1643791620000|2022-02-02 08:47:00|14200.98|14200.98|14202.59|14202.59|14202.59|14202.59|14200.98|14200.98|0
1643791630000|2022-02-02 08:47:10|14201.2|14201.2|14200.5|14200.5|14201.2|14201.2|14200.5|14200.5|0
1643791640000|2022-02-02 08:47:20|14199.81|14199.81|14199.81|14199.81|14199.81|14199.81|14199.81|14199.81|0
1643791650000|2022-02-02 08:47:30|14199.12|14199.12|14199.12|14199.12|14199.12|14199.12|14199.12|14199.12|0
1643791680000|2022-02-02 08:48:00|14196.45|14196.45|14195.38|14195.38|14197.34|14197.34|14195.38|14195.38|0
1643791690000|2022-02-02 08:48:10|14197.34|14197.34|14197.34|14197.34|14197.34|14197.34|14197.34|14197.34|0
1643791700000|2022-02-02 08:48:20|14199.31|14199.31|14198.78|14198.78|14199.31|14199.31|14198.78|14198.78|0
1643791710000|2022-02-02 08:48:30|14200.86|14200.86|14205.37|14205.37|14205.37|14205.37|14199.47|14199.47|0
1643791720000|2022-02-02 08:48:40|14203.41|14203.41|14199.47|14199.47|14203.41|14203.41|14199.47|14199.47|0
1643791730000|2022-02-02 08:48:50|14197.5|14197.5|14198.57|14198.57|14198.57|14198.57|14197.5|14197.5|0
1643791760000|2022-02-02 08:49:20|14197.88|14197.88|14198.57|14198.57|14198.57|14198.57|14197.88|14197.88|0
1643791800000|2022-02-02 08:50:00|14197.88|14197.88|14197.88|14197.88|14197.88|14197.88|14197.88|14197.88|0
1643791810000|2022-02-02 08:50:10|14196.28|14196.28|14195.74|14195.74|14196.28|14196.28|14195.74|14195.74|0
1643791820000|2022-02-02 08:50:20|14196.28|14196.28|14196.28|14196.28|14196.28|14196.28|14196.28|14196.28|0
1643791870000|2022-02-02 08:51:10|14193.87|14193.87|14191.79|14191.79|14193.87|14193.87|14191.79|14191.79|0
1643791880000|2022-02-02 08:51:20|14178.02|14178.02|14179.99|14179.99|14179.99|14179.99|14178.02|14178.02|0
1643791890000|2022-02-02 08:51:30|14181.38|14181.38|14182.07|14182.07|14182.07|14182.07|14181.38|14181.38|0
1643791900000|2022-02-02 08:51:40|14187.97|14187.97|14187.97|14187.97|14187.97|14187.97|14187.97|14187.97|0
1643791910000|2022-02-02 08:51:50|14188.38|14188.38|14190.35|14190.35|14190.35|14190.35|14188.38|14188.38|0
1643791940000|2022-02-02 08:52:20|14189.94|14189.94|14189.94|14189.94|14189.94|14189.94|14189.94|14189.94|0
1643791950000|2022-02-02 08:52:30|14188.87|14188.87|14187.27|14187.27|14188.87|14188.87|14187.27|14187.27|0
1643791960000|2022-02-02 08:52:40|14187.8|14187.8|14187.8|14187.8|14187.8|14187.8|14187.8|14187.8|0
1643791970000|2022-02-02 08:52:50|14187.27|14187.27|14186.2|14186.2|14187.27|14187.27|14186.2|14186.2|0
1643791980000|2022-02-02 08:53:00|14187.8|14187.8|14187.8|14187.8|14187.8|14187.8|14187.8|14187.8|0
1643791990000|2022-02-02 08:53:10|14188.34|14188.34|14188.34|14188.34|14188.34|14188.34|14188.34|14188.34|0
1643792020000|2022-02-02 08:53:40|14189.41|14189.41|14189.41|14189.41|14189.41|14189.41|14189.41|14189.41|0
1643792030000|2022-02-02 08:53:50|14191.49|14191.49|14190.79|14190.79|14191.49|14191.49|14190.79|14190.79|0
1643792040000|2022-02-02 08:54:00|14192.76|14192.76|14190.79|14190.79|14192.76|14192.76|14190.79|14190.79|0
1643792050000|2022-02-02 08:54:10|14186.86|14186.86|14186.86|14186.86|14186.86|14186.86|14186.86|14186.86|0
1643792090000|2022-02-02 08:54:50|14186.02|14186.02|14186.02|14186.02|14186.02|14186.02|14186.02|14186.02|0
1643792100000|2022-02-02 08:55:00|14184.05|14184.05|14184.05|14184.05|14184.05|14184.05|14184.05|14184.05|0
1643792110000|2022-02-02 08:55:10|14187.99|14187.99|14187.99|14187.99|14187.99|14187.99|14187.99|14187.99|0
1643792130000|2022-02-02 08:55:30|14189.96|14189.96|14189.96|14189.96|14189.96|14189.96|14189.96|14189.96|0
1643792190000|2022-02-02 08:56:30|14184.05|14184.05|14187.99|14187.99|14187.99|14187.99|14184.05|14184.05|0
1643792200000|2022-02-02 08:56:40|14187.29|14187.29|14186.76|14186.76|14187.29|14187.29|14186.76|14186.76|0
1643792220000|2022-02-02 08:57:00|14184.79|14184.79|14184.79|14184.79|14184.79|14184.79|14184.79|14184.79|0
1643792230000|2022-02-02 08:57:10|14184.1|14184.1|14183.41|14183.41|14184.1|14184.1|14183.41|14183.41|0
1643792240000|2022-02-02 08:57:20|14182.57|14182.57|14182.15|14182.15|14182.57|14182.57|14182.15|14182.15|0
1643792330000|2022-02-02 08:58:50|14181.46|14181.46|14180.88|14180.88|14181.46|14181.46|14178.79|14178.79|0
1643792380000|2022-02-02 08:59:40|14181.57|14181.57|14181.57|14181.57|14181.57|14181.57|14181.57|14181.57|0
1643792390000|2022-02-02 08:59:50|14182.96|14182.96|14180.88|14180.88|14182.96|14182.96|14180.88|14180.88|0
1643792410000|2022-02-02 09:00:10|14182.84|14182.84|14182.84|14182.84|14182.84|14182.84|14182.84|14182.84|0
1643792420000|2022-02-02 09:00:20|14184.81|14184.81|14184.81|14184.81|14184.81|14184.81|14184.81|14184.81|0
1643792470000|2022-02-02 09:01:10|14186.78|14186.78|14186.78|14186.78|14186.78|14186.78|14186.78|14186.78|0
1643792520000|2022-02-02 09:02:00|14189.55|14189.55|14190.25|14190.25|14190.25|14190.25|14189.55|14189.55|0
1643792540000|2022-02-02 09:02:20|14190.94|14190.94|14190.94|14190.94|14190.94|14190.94|14190.94|14190.94|0
1643792550000|2022-02-02 09:02:30|14190.4|14190.4|14190.4|14190.4|14190.4|14190.4|14190.4|14190.4|0
1643792590000|2022-02-02 09:03:10|14188.32|14188.32|14188.32|14188.32|14188.32|14188.32|14188.32|14188.32|0
1643792600000|2022-02-02 09:03:20|14184.39|14184.39|14186.36|14186.36|14186.36|14186.36|14184.39|14184.39|0
1643792630000|2022-02-02 09:03:50|14185.66|14185.66|14185.66|14185.66|14185.66|14185.66|14185.66|14185.66|0
1643792650000|2022-02-02 09:04:10|14185.13|14185.13|14185.13|14185.13|14185.13|14185.13|14185.13|14185.13|0
1643792660000|2022-02-02 09:04:20|14184.06|14184.06|14184.06|14184.06|14184.06|14184.06|14184.06|14184.06|0
1643792670000|2022-02-02 09:04:30|14180.13|14180.13|14179.43|14179.43|14180.13|14180.13|14179.43|14179.43|0
1643792680000|2022-02-02 09:04:40|14177.46|14177.46|14176.65|14176.65|14177.46|14177.46|14176.65|14176.65|0
1643792710000|2022-02-02 09:05:10|14178.61|14178.61|14179.31|14179.31|14179.31|14179.31|14178.61|14178.61|0
1643792720000|2022-02-02 09:05:20|14181.27|14181.27|14183.24|14183.24|14183.24|14183.24|14181.27|14181.27|0
1643792740000|2022-02-02 09:05:40|14185.21|14185.21|14187.1|14187.1|14187.1|14187.1|14185.21|14185.21|0
1643792760000|2022-02-02 09:06:00|14186.27|14186.27|14189.04|14189.04|14189.04|14189.04|14186.27|14186.27|0
1643792770000|2022-02-02 09:06:10|14190.3|14190.3|14194.77|14194.77|14194.77|14194.77|14190.3|14190.3|0
1643792780000|2022-02-02 09:06:20|14195.18|14195.18|14195.18|14195.18|14195.18|14195.18|14195.18|14195.18|0
1643792810000|2022-02-02 09:06:50|14195.72|14195.72|14195.72|14195.72|14195.72|14195.72|14195.72|14195.72|0
1643792820000|2022-02-02 09:07:00|14197.8|14197.8|14197.8|14197.8|14197.8|14197.8|14197.8|14197.8|0
1643792860000|2022-02-02 09:07:40|14195.72|14195.72|14195.72|14195.72|14195.72|14195.72|14195.72|14195.72|0
1643792870000|2022-02-02 09:07:50|14195.03|14195.03|14195.43|14195.43|14195.43|14195.43|14195.03|14195.03|0
1643792880000|2022-02-02 09:08:00|14187.57|14187.57|14187.57|14187.57|14187.57|14187.57|14187.57|14187.57|0
1643792890000|2022-02-02 09:08:10|14191.5|14191.5|14195.43|14195.43|14195.43|14195.43|14191.5|14191.5|0
1643792910000|2022-02-02 09:08:30|14193.47|14193.47|14193.47|14193.47|14193.47|14193.47|14193.47|14193.47|0
1643792930000|2022-02-02 09:08:50|14195.55|14195.55|14195.55|14195.55|14195.55|14195.55|14195.55|14195.55|0
1643792950000|2022-02-02 09:09:10|14194.35|14194.35|14194.35|14194.35|14194.35|14194.35|14194.35|14194.35|0
1643792960000|2022-02-02 09:09:20|14193.51|14193.51|14193.51|14193.51|14193.51|14193.51|14193.51|14193.51|0
1643793000000|2022-02-02 09:10:00|14192.12|14192.12|14192.12|14192.12|14192.12|14192.12|14192.12|14192.12|0
1643793040000|2022-02-02 09:10:40|14188.19|14188.19|14188.19|14188.19|14188.19|14188.19|14188.19|14188.19|0
1643793060000|2022-02-02 09:11:00|14192.82|14192.82|14194.71|14194.71|14194.71|14194.71|14192.82|14192.82|0
1643793070000|2022-02-02 09:11:10|14192.74|14192.74|14192.74|14192.74|14192.74|14192.74|14192.74|14192.74|0
1643793090000|2022-02-02 09:11:30|14182.91|14182.91|14182.91|14182.91|14182.91|14182.91|14182.91|14182.91|0
1643793120000|2022-02-02 09:12:00|14180.83|14180.83|14180.13|14180.13|14180.83|14180.83|14180.13|14180.13|0
1643793130000|2022-02-02 09:12:10|14179.44|14179.44|14179.44|14179.44|14179.44|14179.44|14179.44|14179.44|0
1643793150000|2022-02-02 09:12:30|14188.69|14188.69|14186.61|14186.61|14188.69|14188.69|14186.61|14186.61|0
1643793160000|2022-02-02 09:12:40|14185.23|14185.23|14185.23|14185.23|14185.23|14185.23|14185.23|14185.23|0
1643793170000|2022-02-02 09:12:50|14197.03|14197.03|14208.83|14208.83|14208.83|14208.83|14193.1|14193.1|0
1643793180000|2022-02-02 09:13:00|14218.67|14218.67|14216.17|14216.17|14218.67|14218.67|14214.74|14214.74|0
1643793190000|2022-02-02 09:13:10|14212.23|14212.23|14211.82|14211.82|14212.23|14212.23|14211.82|14211.82|0
1643793200000|2022-02-02 09:13:20|14209.86|14209.86|14214.95|14214.95|14218.89|14218.89|14207.89|14207.89|0
1643793210000|2022-02-02 09:13:30|14216.21|14216.21|14214.24|14214.24|14216.21|14216.21|14214.24|14214.24|0
1643793230000|2022-02-02 09:13:50|14212.27|14212.27|14218.18|14218.18|14218.18|14218.18|14212.27|14212.27|0
1643793250000|2022-02-02 09:14:10|14217.48|14217.48|14217.48|14217.48|14217.48|14217.48|14217.48|14217.48|0
1643793260000|2022-02-02 09:14:20|14216.1|14216.1|14216.1|14216.1|14216.1|14216.1|14216.1|14216.1|0
1643793270000|2022-02-02 09:14:30|14212.16|14212.16|14212.85|14212.85|14212.85|14212.85|14211.47|14211.47|0
1643793290000|2022-02-02 09:14:50|14210.45|14210.45|14210.45|14210.45|14210.45|14210.45|14210.45|14210.45|0
1643793300000|2022-02-02 09:15:00|14208.37|14208.37|14208.37|14208.37|14208.37|14208.37|14208.37|14208.37|0
1643793330000|2022-02-02 09:15:30|14206.4|14206.4|14206.4|14206.4|14206.4|14206.4|14206.4|14206.4|0
1643793340000|2022-02-02 09:15:40|14205.2|14205.2|14205.2|14205.2|14205.2|14205.2|14205.2|14205.2|0
1643793350000|2022-02-02 09:15:50|14204.51|14204.51|14204.51|14204.51|14204.51|14204.51|14204.51|14204.51|0
1643793370000|2022-02-02 09:16:10|14203.82|14203.82|14203.82|14203.82|14203.82|14203.82|14203.82|14203.82|0
1643793390000|2022-02-02 09:16:30|14203.12|14203.12|14203.12|14203.12|14203.12|14203.12|14203.12|14203.12|0
1643793420000|2022-02-02 09:17:00|14201.16|14201.16|14207.06|14207.06|14207.06|14207.06|14201.16|14201.16|0
1643793440000|2022-02-02 09:17:20|14206.52|14206.52|14205.14|14205.14|14206.52|14206.52|14205.14|14205.14|0
1643793480000|2022-02-02 09:18:00|14203.17|14203.17|14203.17|14203.17|14203.17|14203.17|14203.17|14203.17|0
1643793510000|2022-02-02 09:18:30|14201.78|14201.78|14201.78|14201.78|14201.78|14201.78|14201.78|14201.78|0
1643793560000|2022-02-02 09:19:20|14203.75|14203.75|14203.75|14203.75|14203.75|14203.75|14203.75|14203.75|0
1643793600000|2022-02-02 09:20:00|14199.81|14199.81|14198.43|14198.43|14199.81|14199.81|14198.43|14198.43|0
1643793610000|2022-02-02 09:20:10|14197.73|14197.73|14197.73|14197.73|14197.73|14197.73|14197.73|14197.73|0
1643793680000|2022-02-02 09:21:20|14203.64|14203.64|14207.57|14207.57|14207.57|14207.57|14203.64|14203.64|0
1643793690000|2022-02-02 09:21:30|14205.6|14205.6|14204.22|14204.22|14205.6|14205.6|14204.22|14204.22|0
1643793700000|2022-02-02 09:21:40|14203.52|14203.52|14204.72|14204.72|14204.72|14204.72|14203.52|14203.52|0
1643793730000|2022-02-02 09:22:10|14202.75|14202.75|14202.06|14202.06|14202.75|14202.75|14202.06|14202.06|0
1643793740000|2022-02-02 09:22:20|14200.09|14200.09|14198.01|14198.01|14200.09|14200.09|14198.01|14198.01|0
1643793760000|2022-02-02 09:22:40|14197.19|14197.19|14197.19|14197.19|14197.19|14197.19|14197.19|14197.19|0
1643793780000|2022-02-02 09:23:00|14195.81|14195.81|14195.81|14195.81|14195.81|14195.81|14195.81|14195.81|0
1643793800000|2022-02-02 09:23:20|14191.87|14191.87|14189.91|14189.91|14191.87|14191.87|14189.91|14189.91|0
1643793820000|2022-02-02 09:23:40|14187.82|14187.82|14187.82|14187.82|14187.82|14187.82|14187.82|14187.82|0
1643793840000|2022-02-02 09:24:00|14187.29|14187.29|14186.6|14186.6|14187.29|14187.29|14186.6|14186.6|0
1643793850000|2022-02-02 09:24:10|14184.52|14184.52|14184.52|14184.52|14184.52|14184.52|14184.52|14184.52|0
1643793890000|2022-02-02 09:24:50|14183.82|14183.82|14183.82|14183.82|14183.82|14183.82|14183.82|14183.82|0
1643793910000|2022-02-02 09:25:10|14183.13|14183.13|14183.13|14183.13|14183.13|14183.13|14183.13|14183.13|0
1643793980000|2022-02-02 09:26:20|14182.43|14182.43|14182.43|14182.43|14182.43|14182.43|14182.43|14182.43|0
1643794000000|2022-02-02 09:26:40|14176.53|14176.53|14176.53|14176.53|14176.53|14176.53|14176.53|14176.53|0
1643794020000|2022-02-02 09:27:00|14174.57|14174.57|14173.18|14173.18|14174.57|14174.57|14173.18|14173.18|0
1643794040000|2022-02-02 09:27:20|14172.48|14172.48|14169.82|14169.82|14172.48|14172.48|14163.92|14163.92|0
1643794050000|2022-02-02 09:27:30|14173.76|14173.76|14173.76|14173.76|14173.76|14173.76|14173.76|14173.76|0
1643794060000|2022-02-02 09:27:40|14173.06|14173.06|14173.06|14173.06|14173.06|14173.06|14173.06|14173.06|0
1643794070000|2022-02-02 09:27:50|14175.03|14175.03|14180.93|14180.93|14180.93|14180.93|14175.03|14175.03|0
1643794160000|2022-02-02 09:29:20|14180.24|14180.24|14180.24|14180.24|14180.24|14180.24|14180.24|14180.24|0
1643794180000|2022-02-02 09:29:40|14184.17|14184.17|14186.14|14186.14|14186.14|14186.14|14184.17|14184.17|0
1643794200000|2022-02-02 09:30:00|14184.17|14184.17|14184.17|14184.17|14184.17|14184.17|14184.17|14184.17|0
1643794210000|2022-02-02 09:30:10|14183.64|14183.64|14183.64|14183.64|14183.64|14183.64|14183.64|14183.64|0
1643794220000|2022-02-02 09:30:20|14181.67|14181.67|14182.49|14182.49|14182.49|14182.49|14181.67|14181.67|0
1643794230000|2022-02-02 09:30:30|14183.19|14183.19|14180.3|14180.3|14183.19|14183.19|14180.3|14180.3|0
1643794250000|2022-02-02 09:30:50|14182.38|14182.38|14185.85|14185.85|14185.85|14185.85|14182.38|14182.38|0
1643794260000|2022-02-02 09:31:00|14187.23|14187.23|14185.85|14185.85|14187.23|14187.23|14185.85|14185.85|0
1643794300000|2022-02-02 09:31:40|14182.38|14182.38|14182.38|14182.38|14182.38|14182.38|14182.38|14182.38|0
1643794310000|2022-02-02 09:31:50|14181.68|14181.68|14181.68|14181.68|14181.68|14181.68|14181.68|14181.68|0
1643794350000|2022-02-02 09:32:30|14183.77|14183.77|14183.77|14183.77|14183.77|14183.77|14183.77|14183.77|0
1643794370000|2022-02-02 09:32:50|14175.9|14175.9|14175.9|14175.9|14175.9|14175.9|14175.9|14175.9|0
1643794380000|2022-02-02 09:33:00|14176.59|14176.59|14175.9|14175.9|14176.59|14176.59|14175.9|14175.9|0
1643794390000|2022-02-02 09:33:10|14176.59|14176.59|14176.59|14176.59|14176.59|14176.59|14176.59|14176.59|0
1643794400000|2022-02-02 09:33:20|14175.9|14175.9|14177.28|14177.28|14177.28|14177.28|14175.9|14175.9|0
1643794460000|2022-02-02 09:34:20|14169.41|14169.41|14169.41|14169.41|14169.41|14169.41|14169.41|14169.41|0
1643794470000|2022-02-02 09:34:30|14169.82|14169.82|14169.82|14169.82|14169.82|14169.82|14169.82|14169.82|0
1643794480000|2022-02-02 09:34:40|14170.52|14170.52|14171.9|14171.9|14171.9|14171.9|14170.52|14170.52|0
1643794500000|2022-02-02 09:35:00|14172.44|14172.44|14179.15|14179.15|14179.15|14179.15|14172.44|14172.44|0
1643794510000|2022-02-02 09:35:10|14177.18|14177.18|14177.18|14177.18|14177.18|14177.18|14177.18|14177.18|0
1643794530000|2022-02-02 09:35:30|14173.25|14173.25|14173.25|14173.25|14173.25|14173.25|14173.25|14173.25|0
1643794560000|2022-02-02 09:36:00|14173.66|14173.66|14173.66|14173.66|14173.66|14173.66|14173.66|14173.66|0
1643794570000|2022-02-02 09:36:10|14175.74|14175.74|14175.74|14175.74|14175.74|14175.74|14175.74|14175.74|0
1643794590000|2022-02-02 09:36:30|14177.7|14177.7|14177.7|14177.7|14177.7|14177.7|14177.7|14177.7|0
1643794600000|2022-02-02 09:36:40|14175.74|14175.74|14175.74|14175.74|14175.74|14175.74|14175.74|14175.74|0
1643794630000|2022-02-02 09:37:10|14177.7|14177.7|14177.7|14177.7|14177.7|14177.7|14177.7|14177.7|0
1643794690000|2022-02-02 09:38:10|14173.77|14173.77|14175.74|14175.74|14175.74|14175.74|14173.77|14173.77|0
1643794710000|2022-02-02 09:38:30|14176.99|14176.99|14176.99|14176.99|14176.99|14176.99|14176.99|14176.99|0
1643794790000|2022-02-02 09:39:50|14182.54|14182.54|14182.54|14182.54|14182.54|14182.54|14182.54|14182.54|0
1643794800000|2022-02-02 09:40:00|14182.12|14182.12|14182.12|14182.12|14182.12|14182.12|14182.12|14182.12|0
1643794840000|2022-02-02 09:40:40|14184.09|14184.09|14188.02|14188.02|14188.02|14188.02|14184.09|14184.09|0
1643794920000|2022-02-02 09:42:00|14191.17|14191.17|14195.11|14195.11|14195.11|14195.11|14191.17|14191.17|0
1643794940000|2022-02-02 09:42:20|14197.51|14197.51|14197.51|14197.51|14197.51|14197.51|14197.51|14197.51|0
1643794950000|2022-02-02 09:42:30|14198.2|14198.2|14197.51|14197.51|14198.2|14198.2|14197.51|14197.51|0
1643794960000|2022-02-02 09:42:40|14201.44|14201.44|14201.44|14201.44|14201.44|14201.44|14201.44|14201.44|0
1643795030000|2022-02-02 09:43:50|14201.98|14201.98|14201.98|14201.98|14201.98|14201.98|14201.98|14201.98|0
1643795040000|2022-02-02 09:44:00|14202.67|14202.67|14202.67|14202.67|14202.67|14202.67|14202.67|14202.67|0
1643795070000|2022-02-02 09:44:30|14198.74|14198.74|14194.8|14194.8|14198.74|14198.74|14194.8|14194.8|0
1643795090000|2022-02-02 09:44:50|14191.34|14191.34|14191.34|14191.34|14191.34|14191.34|14191.34|14191.34|0
1643795100000|2022-02-02 09:45:00|14190.64|14190.64|14190.64|14190.64|14190.64|14190.64|14190.64|14190.64|0
1643795130000|2022-02-02 09:45:30|14192.03|14192.03|14192.03|14192.03|14192.03|14192.03|14192.03|14192.03|0
1643795200000|2022-02-02 09:46:40|14192.72|14192.72|14192.72|14192.72|14192.72|14192.72|14192.72|14192.72|0
1643795220000|2022-02-02 09:47:00|14194.69|14194.69|14200.59|14200.59|14200.59|14200.59|14194.69|14194.69|0
1643795260000|2022-02-02 09:47:40|14198.51|14198.51|14198.51|14198.51|14198.51|14198.51|14198.51|14198.51|0
1643795290000|2022-02-02 09:48:10|14202.45|14202.45|14202.45|14202.45|14202.45|14202.45|14202.45|14202.45|0
1643795310000|2022-02-02 09:48:30|14202.86|14202.86|14202.86|14202.86|14202.86|14202.86|14202.86|14202.86|0
1643795340000|2022-02-02 09:49:00|14201.48|14201.48|14202.17|14202.17|14202.17|14202.17|14201.48|14201.48|0
1643795360000|2022-02-02 09:49:20|14200.09|14200.09|14200.09|14200.09|14200.09|14200.09|14200.09|14200.09|0
1643795380000|2022-02-02 09:49:40|14202.06|14202.06|14202.06|14202.06|14202.06|14202.06|14202.06|14202.06|0
1643795400000|2022-02-02 09:50:00|14205.99|14205.99|14205.99|14205.99|14205.99|14205.99|14205.99|14205.99|0
1643795420000|2022-02-02 09:50:20|14207.96|14207.96|14207.96|14207.96|14207.96|14207.96|14207.96|14207.96|0
1643795450000|2022-02-02 09:50:50|14209.93|14209.93|14205.99|14205.99|14209.93|14209.93|14205.99|14205.99|0
1643795460000|2022-02-02 09:51:00|14204.02|14204.02|14204.02|14204.02|14204.02|14204.02|14204.02|14204.02|0
1643795510000|2022-02-02 09:51:50|14200.09|14200.09|14200.09|14200.09|14200.09|14200.09|14200.09|14200.09|0
1643795560000|2022-02-02 09:52:40|14199.25|14199.25|14199.14|14199.14|14199.67|14199.67|14199.14|14199.14|0
1643795570000|2022-02-02 09:52:50|14198.44|14198.44|14198.44|14198.44|14198.44|14198.44|14198.44|14198.44|0
1643795610000|2022-02-02 09:53:30|14202.38|14202.38|14204.34|14204.34|14204.34|14204.34|14202.38|14202.38|0
1643795630000|2022-02-02 09:53:50|14202.38|14202.38|14202.38|14202.38|14202.38|14202.38|14202.38|14202.38|0
1643795670000|2022-02-02 09:54:30|14200.41|14200.41|14200.41|14200.41|14200.41|14200.41|14200.41|14200.41|0
1643795720000|2022-02-02 09:55:20|14202.86|14202.86|14200.78|14200.78|14202.86|14202.86|14199.4|14199.4|0
1643795750000|2022-02-02 09:55:50|14203.56|14203.56|14203.56|14203.56|14203.56|14203.56|14203.56|14203.56|0
1643795760000|2022-02-02 09:56:00|14209.46|14209.46|14209.46|14209.46|14209.46|14209.46|14209.46|14209.46|0
1643795810000|2022-02-02 09:56:50|14215.36|14215.36|14215.36|14215.36|14215.36|14215.36|14215.36|14215.36|0
1643795870000|2022-02-02 09:57:50|14213.39|14213.39|14213.39|14213.39|14213.39|14213.39|14213.39|14213.39|0
1643795880000|2022-02-02 09:58:00|14214.78|14214.78|14218.25|14218.25|14218.25|14218.25|14214.78|14214.78|0
1643795890000|2022-02-02 09:58:10|14220.22|14220.22|14220.22|14220.22|14220.22|14220.22|14220.22|14220.22|0
1643795910000|2022-02-02 09:58:30|14222.18|14222.18|14222.18|14222.18|14224.15|14224.15|14222.18|14222.18|0
1643795930000|2022-02-02 09:58:50|14222.72|14222.72|14222.72|14222.72|14222.72|14222.72|14222.72|14222.72|0
1643795940000|2022-02-02 09:59:00|14224.69|14224.69|14224.69|14224.69|14224.69|14224.69|14224.69|14224.69|0
1643796000000|2022-02-02 10:00:00|14222.61|14222.61|14216.52|14216.52|14222.61|14222.61|14216.52|14216.52|0
1643796010000|2022-02-02 10:00:10|14212.58|14212.58|14212.58|14212.58|14212.58|14212.58|14212.58|14212.58|0
1643796030000|2022-02-02 10:00:30|14211.2|14211.2|14211.2|14211.2|14211.2|14211.2|14211.2|14211.2|0
1643796060000|2022-02-02 10:01:00|14209.11|14209.11|14205.65|14205.65|14209.11|14209.11|14205.65|14205.65|0
1643796090000|2022-02-02 10:01:30|14203.68|14203.68|14203.68|14203.68|14203.68|14203.68|14203.68|14203.68|0
1643796120000|2022-02-02 10:02:00|14202.61|14202.61|14217.38|14217.38|14217.38|14217.38|14202.61|14202.61|0
1643796130000|2022-02-02 10:02:10|14215.29|14215.29|14215.29|14215.29|14215.29|14215.29|14215.29|14215.29|0
1643796190000|2022-02-02 10:03:10|14217.26|14217.26|14214.76|14214.76|14217.26|14217.26|14214.76|14214.76|0
1643796200000|2022-02-02 10:03:20|14212.79|14212.79|14212.79|14212.79|14212.79|14212.79|14212.79|14212.79|0
1643796270000|2022-02-02 10:04:30|14214.87|14214.87|14214.18|14214.18|14214.87|14214.87|14214.18|14214.18|0
1643796320000|2022-02-02 10:05:20|14216.26|14216.26|14215.57|14215.57|14216.26|14216.26|14215.57|14215.57|0
1643796330000|2022-02-02 10:05:30|14216.95|14216.95|14216.95|14216.95|14219.04|14219.04|14216.95|14216.95|0
1643796370000|2022-02-02 10:06:10|14217.36|14217.36|14217.36|14217.36|14217.36|14217.36|14217.36|14217.36|0
1643796400000|2022-02-02 10:06:40|14221.3|14221.3|14225.23|14225.23|14225.23|14225.23|14221.3|14221.3|0
1643796430000|2022-02-02 10:07:10|14221.3|14221.3|14221.3|14221.3|14221.3|14221.3|14221.3|14221.3|0
1643796450000|2022-02-02 10:07:30|14219.91|14219.91|14216.44|14216.44|14219.91|14219.91|14216.44|14216.44|0
1643796470000|2022-02-02 10:07:50|14218.52|14218.52|14218.52|14218.52|14218.52|14218.52|14218.52|14218.52|0
1643796520000|2022-02-02 10:08:40|14208.69|14208.69|14208.27|14208.27|14208.69|14208.69|14208.27|14208.27|0
1643796530000|2022-02-02 10:08:50|14207.43|14207.43|14207.01|14207.01|14207.43|14207.43|14207.01|14207.01|0
1643796560000|2022-02-02 10:09:20|14203.08|14203.08|14203.08|14203.08|14203.08|14203.08|14203.08|14203.08|0
1643796570000|2022-02-02 10:09:30|14201.11|14201.11|14201.11|14201.11|14201.11|14201.11|14201.11|14201.11|0
1643796580000|2022-02-02 10:09:40|14200.42|14200.42|14199.03|14199.03|14200.42|14200.42|14199.03|14199.03|0
1643796610000|2022-02-02 10:10:10|14198.34|14198.34|14198.34|14198.34|14198.34|14198.34|14198.34|14198.34|0
1643796620000|2022-02-02 10:10:20|14196.95|14196.95|14194.98|14194.98|14196.95|14196.95|14194.98|14194.98|0
1643796660000|2022-02-02 10:11:00|14198.45|14198.45|14197.76|14197.76|14198.45|14198.45|14197.76|14197.76|0
1643796780000|2022-02-02 10:13:00|14198.29|14198.29|14198.29|14198.29|14198.29|14198.29|14198.29|14198.29|0
1643796800000|2022-02-02 10:13:20|14198.98|14198.98|14198.98|14198.98|14198.98|14198.98|14198.98|14198.98|0
1643796850000|2022-02-02 10:14:10|14191.11|14191.11|14191.11|14191.11|14191.11|14191.11|14191.11|14191.11|0
1643796890000|2022-02-02 10:14:50|14189.73|14189.73|14191.11|14191.11|14191.11|14191.11|14189.73|14189.73|0
1643796900000|2022-02-02 10:15:00|14191.81|14191.81|14194.47|14194.47|14194.47|14194.47|14191.81|14191.81|0
1643796910000|2022-02-02 10:15:10|14193.78|14193.78|14193.78|14193.78|14193.78|14193.78|14193.78|14193.78|0
1643796930000|2022-02-02 10:15:30|14196.55|14196.55|14196.55|14196.55|14196.55|14196.55|14196.55|14196.55|0
1643796970000|2022-02-02 10:16:10|14200.48|14200.48|14200.48|14200.48|14200.48|14200.48|14200.48|14200.48|0
1643797020000|2022-02-02 10:17:00|14199.28|14199.28|14199.28|14199.28|14199.28|14199.28|14199.28|14199.28|0
1643797060000|2022-02-02 10:17:40|14194.43|14194.43|14193.04|14193.04|14194.43|14194.43|14193.04|14193.04|0
1643797070000|2022-02-02 10:17:50|14187.14|14187.14|14187.14|14187.14|14187.14|14187.14|14187.14|14187.14|0
1643797110000|2022-02-02 10:18:30|14181.24|14181.24|14181.24|14181.24|14181.24|14181.24|14181.24|14181.24|0
1643797130000|2022-02-02 10:18:50|14179.27|14179.27|14176.5|14176.5|14179.27|14179.27|14176.5|14176.5|0
1643797140000|2022-02-02 10:19:00|14175.43|14175.43|14173.16|14173.16|14175.43|14175.43|14173.16|14173.16|0
1643797150000|2022-02-02 10:19:10|14175.24|14175.24|14175.24|14175.24|14175.24|14175.24|14175.24|14175.24|0
1643797160000|2022-02-02 10:19:20|14174.55|14174.55|14175.24|14175.24|14175.24|14175.24|14174.55|14174.55|0
1643797200000|2022-02-02 10:20:00|14174.17|14174.17|14174.17|14174.17|14174.17|14174.17|14174.17|14174.17|0
1643797240000|2022-02-02 10:20:40|14173.48|14173.48|14174.86|14174.86|14174.86|14174.86|14173.48|14173.48|0
1643797260000|2022-02-02 10:21:00|14175.56|14175.56|14176.94|14176.94|14176.94|14176.94|14175.56|14175.56|0
1643797300000|2022-02-02 10:21:40|14178.91|14178.91|14178.91|14178.91|14178.91|14178.91|14178.91|14178.91|0
1643797320000|2022-02-02 10:22:00|14180.51|14180.51|14179.98|14179.98|14180.51|14180.51|14179.98|14179.98|0
1643797420000|2022-02-02 10:23:40|14181.37|14181.37|14181.37|14181.37|14181.37|14181.37|14181.37|14181.37|0
1643797430000|2022-02-02 10:23:50|14182.06|14182.06|14182.06|14182.06|14182.06|14182.06|14182.06|14182.06|0
1643797440000|2022-02-02 10:24:00|14176.16|14176.16|14176.16|14176.16|14176.16|14176.16|14176.16|14176.16|0
1643797480000|2022-02-02 10:24:40|14174.77|14174.77|14174.77|14174.77|14174.77|14174.77|14174.77|14174.77|0
1643797600000|2022-02-02 10:26:40|14175.47|14175.47|14177.43|14177.43|14177.43|14177.43|14175.47|14175.47|0
1643797620000|2022-02-02 10:27:00|14175.47|14175.47|14175.47|14175.47|14175.47|14175.47|14175.47|14175.47|0
1643797630000|2022-02-02 10:27:10|14173.5|14173.5|14173.5|14173.5|14173.5|14173.5|14173.5|14173.5|0
1643797650000|2022-02-02 10:27:30|14172.11|14172.11|14172.11|14172.11|14172.11|14172.11|14172.11|14172.11|0
1643797660000|2022-02-02 10:27:40|14174.19|14174.19|14174.19|14174.19|14174.19|14174.19|14174.19|14174.19|0
1643797680000|2022-02-02 10:28:00|14172.81|14172.81|14172.81|14172.81|14172.81|14172.81|14172.81|14172.81|0
1643797690000|2022-02-02 10:28:10|14174.77|14174.77|14180.67|14180.67|14180.67|14180.67|14174.77|14174.77|0
1643797730000|2022-02-02 10:28:50|14181.21|14181.21|14181.21|14181.21|14181.21|14181.21|14181.21|14181.21|0
1643797740000|2022-02-02 10:29:00|14180.51|14180.51|14176.58|14176.58|14182.6|14182.6|14176.58|14176.58|0
1643797750000|2022-02-02 10:29:10|14175.89|14175.89|14177.14|14177.14|14177.14|14177.14|14175.89|14175.89|0
1643797760000|2022-02-02 10:29:20|14175.76|14175.76|14173.86|14173.86|14175.76|14175.76|14173.86|14173.86|0
1643797820000|2022-02-02 10:30:20|14175.06|14175.06|14176.45|14176.45|14177.84|14177.84|14175.06|14175.06|0
1643797860000|2022-02-02 10:31:00|14172.51|14172.51|14173.9|14173.9|14173.9|14173.9|14172.51|14172.51|0
1643798010000|2022-02-02 10:33:30|14171.93|14171.93|14171.93|14171.93|14171.93|14171.93|14171.93|14171.93|0
1643798050000|2022-02-02 10:34:10|14170.73|14170.73|14170.73|14170.73|14170.73|14170.73|14170.73|14170.73|0
1643798060000|2022-02-02 10:34:20|14171.14|14171.14|14171.14|14171.14|14171.14|14171.14|14171.14|14171.14|0
1643798090000|2022-02-02 10:34:50|14171.55|14171.55|14173.52|14173.52|14173.52|14173.52|14171.55|14171.55|0
1643798100000|2022-02-02 10:35:00|14174.21|14174.21|14174.21|14174.21|14174.21|14174.21|14174.21|14174.21|0
1643798110000|2022-02-02 10:35:10|14176.18|14176.18|14176.18|14176.18|14176.18|14176.18|14176.18|14176.18|0
1643798130000|2022-02-02 10:35:30|14174.1|14174.1|14174.1|14174.1|14174.1|14174.1|14174.1|14174.1|0
1643798160000|2022-02-02 10:36:00|14172.13|14172.13|14170.17|14170.17|14172.13|14172.13|14170.17|14170.17|0
1643798170000|2022-02-02 10:36:10|14172.25|14172.25|14172.25|14172.25|14172.25|14172.25|14172.25|14172.25|0
1643798230000|2022-02-02 10:37:10|14171.43|14171.43|14169.46|14169.46|14171.43|14171.43|14169.46|14169.46|0
1643798300000|2022-02-02 10:38:20|14167.49|14167.49|14167.49|14167.49|14167.49|14167.49|14167.49|14167.49|0
1643798390000|2022-02-02 10:39:50|14163.56|14163.56|14163.56|14163.56|14163.56|14163.56|14163.56|14163.56|0
1643798440000|2022-02-02 10:40:40|14165.53|14165.53|14165.53|14165.53|14165.53|14165.53|14165.53|14165.53|0
1643798460000|2022-02-02 10:41:00|14162.75|14162.75|14162.75|14162.75|14162.75|14162.75|14162.75|14162.75|0
1643798520000|2022-02-02 10:42:00|14158.82|14158.82|14158.82|14158.82|14158.82|14158.82|14158.82|14158.82|0
1643798560000|2022-02-02 10:42:40|14160.2|14160.2|14160.2|14160.2|14160.2|14160.2|14160.2|14160.2|0
1643798600000|2022-02-02 10:43:20|14164.14|14164.14|14164.14|14164.14|14164.14|14164.14|14164.14|14164.14|0
1643798620000|2022-02-02 10:43:40|14162.75|14162.75|14162.75|14162.75|14162.75|14162.75|14162.75|14162.75|0
1643798640000|2022-02-02 10:44:00|14164.72|14164.72|14164.72|14164.72|14164.72|14164.72|14164.72|14164.72|0
1643798660000|2022-02-02 10:44:20|14165.41|14165.41|14165.41|14165.41|14165.41|14165.41|14165.41|14165.41|0
1643798670000|2022-02-02 10:44:30|14166.11|14166.11|14166.11|14166.11|14166.11|14166.11|14166.11|14166.11|0
1643798690000|2022-02-02 10:44:50|14170.04|14170.04|14171.43|14171.43|14171.43|14171.43|14170.04|14170.04|0
1643798780000|2022-02-02 10:46:20|14169.46|14169.46|14169.46|14169.46|14169.46|14169.46|14169.46|14169.46|0
1643798840000|2022-02-02 10:47:20|14168.26|14168.26|14168.26|14168.26|14168.26|14168.26|14168.26|14168.26|0
1643798870000|2022-02-02 10:47:50|14168.95|14168.95|14168.95|14168.95|14168.95|14168.95|14168.95|14168.95|0
1643798950000|2022-02-02 10:49:10|14166.99|14166.99|14163.54|14163.54|14166.99|14166.99|14163.54|14163.54|0
1643798970000|2022-02-02 10:49:30|14163.12|14163.12|14163.54|14163.54|14163.54|14163.54|14163.12|14163.12|0
1643798980000|2022-02-02 10:49:40|14163.01|14163.01|14163.01|14163.01|14163.01|14163.01|14163.01|14163.01|0
1643799010000|2022-02-02 10:50:10|14163.42|14163.42|14163.42|14163.42|14163.42|14163.42|14163.42|14163.42|0
1643799050000|2022-02-02 10:50:50|14162.72|14162.72|14162.72|14162.72|14162.72|14162.72|14162.72|14162.72|0
1643799060000|2022-02-02 10:51:00|14162.03|14162.03|14162.03|14162.03|14162.03|14162.03|14162.03|14162.03|0
1643799080000|2022-02-02 10:51:20|14163.42|14163.42|14163.42|14163.42|14163.42|14163.42|14163.42|14163.42|0
1643799090000|2022-02-02 10:51:30|14162.72|14162.72|14162.72|14162.72|14162.72|14162.72|14162.72|14162.72|0
1643799280000|2022-02-02 10:54:40|14162.03|14162.03|14162.03|14162.03|14162.03|14162.03|14162.03|14162.03|0
1643799320000|2022-02-02 10:55:20|14167.93|14167.93|14169.9|14169.9|14169.9|14169.9|14165.96|14165.96|0
1643799330000|2022-02-02 10:55:30|14171.87|14171.87|14171.87|14171.87|14171.87|14171.87|14171.87|14171.87|0
1643799340000|2022-02-02 10:55:40|14172.56|14172.56|14172.56|14172.56|14172.56|14172.56|14172.56|14172.56|0
1643799350000|2022-02-02 10:55:50|14170.48|14170.48|14168.51|14168.51|14170.48|14170.48|14168.51|14168.51|0
1643799360000|2022-02-02 10:56:00|14167.82|14167.82|14167.82|14167.82|14167.82|14167.82|14167.82|14167.82|0
1643799370000|2022-02-02 10:56:10|14167.12|14167.12|14176.96|14176.96|14176.96|14176.96|14167.12|14167.12|0
1643799420000|2022-02-02 10:57:00|14179.04|14179.04|14179.04|14179.04|14179.04|14179.04|14179.04|14179.04|0
1643799440000|2022-02-02 10:57:20|14179.73|14179.73|14175.8|14175.8|14179.73|14179.73|14175.8|14175.8|0
1643799450000|2022-02-02 10:57:30|14175.27|14175.27|14175.27|14175.27|14175.27|14175.27|14175.27|14175.27|0
1643799500000|2022-02-02 10:58:20|14175.8|14175.8|14181.7|14181.7|14181.7|14181.7|14175.8|14175.8|0
1643799530000|2022-02-02 10:58:50|14183.67|14183.67|14183.67|14183.67|14183.67|14183.67|14183.67|14183.67|0
1643799540000|2022-02-02 10:59:00|14184.36|14184.36|14184.36|14184.36|14184.36|14184.36|14184.36|14184.36|0
1643799550000|2022-02-02 10:59:10|14185.06|14185.06|14184.36|14184.36|14185.06|14185.06|14184.36|14184.36|0
1643799570000|2022-02-02 10:59:30|14185.06|14185.06|14184.36|14184.36|14185.06|14185.06|14184.36|14184.36|0
1643799580000|2022-02-02 10:59:40|14183.67|14183.67|14183.67|14183.67|14183.67|14183.67|14183.67|14183.67|0
1643799590000|2022-02-02 10:59:50|14182.28|14182.28|14181.96|14181.96|14182.28|14182.28|14180.89|14180.89|0
1643799600000|2022-02-02 11:00:00|14182.5|14182.5|14182.5|14182.5|14182.5|14182.5|14182.5|14182.5|0
1643799610000|2022-02-02 11:00:10|14184.58|14184.58|14185.97|14185.97|14185.97|14185.97|14184.58|14184.58|0
1643799620000|2022-02-02 11:00:20|14187.35|14187.35|14187.35|14187.35|14187.35|14187.35|14187.35|14187.35|0
1643799630000|2022-02-02 11:00:30|14188.55|14188.55|14188.55|14188.55|14188.55|14188.55|14188.55|14188.55|0
1643799640000|2022-02-02 11:00:40|14189.62|14189.62|14187.65|14187.65|14189.62|14189.62|14187.65|14187.65|0
1643799650000|2022-02-02 11:00:50|14189.62|14189.62|14190.04|14190.04|14190.04|14190.04|14189.62|14189.62|0
1643799660000|2022-02-02 11:01:00|14193.98|14193.98|14193.98|14193.98|14193.98|14193.98|14193.98|14193.98|0
1643799690000|2022-02-02 11:01:30|14196.06|14196.06|14196.06|14196.06|14196.06|14196.06|14195.36|14195.36|0
1643799740000|2022-02-02 11:02:20|14194.09|14194.09|14194.09|14194.09|14194.09|14194.09|14194.09|14194.09|0
1643799790000|2022-02-02 11:03:10|14190.15|14190.15|14190.15|14190.15|14190.15|14190.15|14190.15|14190.15|0
1643799840000|2022-02-02 11:04:00|14192.12|14192.12|14194.09|14194.09|14194.09|14194.09|14192.12|14192.12|0
1643799870000|2022-02-02 11:04:30|14195.29|14195.29|14195.29|14195.29|14195.29|14195.29|14195.29|14195.29|0
1643799880000|2022-02-02 11:04:40|14197.26|14197.26|14199.22|14199.22|14199.22|14199.22|14197.26|14197.26|0
1643799890000|2022-02-02 11:04:50|14201.19|14201.19|14201.19|14201.19|14201.19|14201.19|14201.19|14201.19|0
1643799940000|2022-02-02 11:05:40|14199.22|14199.22|14199.22|14199.22|14199.22|14199.22|14199.22|14199.22|0
1643799980000|2022-02-02 11:06:20|14198.02|14198.02|14198.02|14198.02|14198.02|14198.02|14198.02|14198.02|0
1643800020000|2022-02-02 11:07:00|14194.09|14194.09|14194.91|14194.91|14194.91|14194.91|14194.09|14194.09|0
1643800070000|2022-02-02 11:07:50|14194.49|14194.49|14194.49|14194.49|14194.49|14194.49|14194.49|14194.49|0
1643800080000|2022-02-02 11:08:00|14190.55|14190.55|14190.55|14190.55|14190.55|14190.55|14190.55|14190.55|0
1643800090000|2022-02-02 11:08:10|14192.52|14192.52|14192.52|14192.52|14192.52|14192.52|14192.52|14192.52|0
1643800100000|2022-02-02 11:08:20|14198.42|14198.42|14198.42|14198.42|14198.42|14198.42|14198.42|14198.42|0
1643800150000|2022-02-02 11:09:10|14199.12|14199.12|14200.5|14200.5|14200.5|14200.5|14199.12|14199.12|0
1643800390000|2022-02-02 11:13:10|14199.81|14199.81|14197.14|14197.14|14199.81|14199.81|14197.14|14197.14|0
1643800430000|2022-02-02 11:13:50|14198.21|14198.21|14196.24|14196.24|14198.21|14198.21|14196.24|14196.24|0
1643800450000|2022-02-02 11:14:10|14194.27|14194.27|14194.27|14194.27|14194.27|14194.27|14194.27|14194.27|0
1643800490000|2022-02-02 11:14:50|14194.97|14194.97|14194.97|14194.97|14194.97|14194.97|14194.97|14194.97|0
1643800500000|2022-02-02 11:15:00|14198.9|14198.9|14196.93|14196.93|14198.9|14198.9|14196.93|14196.93|0
1643800520000|2022-02-02 11:15:20|14195.55|14195.55|14195.55|14195.55|14195.55|14195.55|14195.55|14195.55|0
1643800530000|2022-02-02 11:15:30|14193.47|14193.47|14191.38|14191.38|14193.47|14193.47|14191.38|14191.38|0
1643800600000|2022-02-02 11:16:40|14190.16|14190.16|14188.77|14188.77|14190.16|14190.16|14188.77|14188.77|0
1643800650000|2022-02-02 11:17:30|14196.64|14196.64|14196.64|14196.64|14196.64|14196.64|14196.64|14196.64|0
1643800710000|2022-02-02 11:18:30|14195.95|14195.95|14194.56|14194.56|14195.95|14195.95|14194.56|14194.56|0
1643800720000|2022-02-02 11:18:40|14193.17|14193.17|14193.17|14193.17|14193.17|14193.17|14193.17|14193.17|0
1643800760000|2022-02-02 11:19:20|14192.48|14192.48|14192.48|14192.48|14192.48|14192.48|14192.48|14192.48|0
1643800910000|2022-02-02 11:21:50|14194.56|14194.56|14194.56|14194.56|14194.56|14194.56|14194.56|14194.56|0
1643801050000|2022-02-02 11:24:10|14198.49|14198.49|14198.49|14198.49|14198.49|14198.49|14198.49|14198.49|0
1643801060000|2022-02-02 11:24:20|14192.59|14192.59|14192.59|14192.59|14192.59|14192.59|14192.59|14192.59|0
1643801090000|2022-02-02 11:24:50|14193.41|14193.41|14193.41|14193.41|14193.41|14193.41|14193.41|14193.41|0
1643801100000|2022-02-02 11:25:00|14194.61|14194.61|14194.61|14194.61|14194.61|14194.61|14194.61|14194.61|0
1643801110000|2022-02-02 11:25:10|14196|14196|14196|14196|14196.69|14196.69|14196|14196|0
1643801150000|2022-02-02 11:25:50|14199.93|14199.93|14199.93|14199.93|14199.93|14199.93|14199.93|14199.93|0
1643801160000|2022-02-02 11:26:00|14197.96|14197.96|14199.93|14199.93|14199.93|14199.93|14197.96|14197.96|0
1643801170000|2022-02-02 11:26:10|14201.9|14201.9|14201.9|14201.9|14201.9|14201.9|14201.9|14201.9|0
1643801180000|2022-02-02 11:26:20|14203.87|14203.87|14203.87|14203.87|14203.87|14203.87|14203.87|14203.87|0
1643801270000|2022-02-02 11:27:50|14202.67|14202.67|14202.67|14202.67|14202.67|14202.67|14202.67|14202.67|0
1643801310000|2022-02-02 11:28:30|14201.28|14201.28|14202.67|14202.67|14202.67|14202.67|14201.28|14201.28|0
1643801330000|2022-02-02 11:28:50|14203.73|14203.73|14203.2|14203.2|14203.73|14203.73|14203.2|14203.2|0
1643801340000|2022-02-02 11:29:00|14205.17|14205.17|14205.17|14205.17|14205.17|14205.17|14205.17|14205.17|0
1643801350000|2022-02-02 11:29:10|14205.86|14205.86|14206.93|14206.93|14206.93|14206.93|14205.86|14205.86|0
1643801360000|2022-02-02 11:29:20|14207.77|14207.77|14208.74|14208.74|14208.74|14208.74|14207.35|14207.35|0
1643801390000|2022-02-02 11:29:50|14210.82|14210.82|14210.82|14210.82|14210.82|14210.82|14210.82|14210.82|0
1643801460000|2022-02-02 11:31:00|14208.85|14208.85|14208.85|14208.85|14208.85|14208.85|14208.85|14208.85|0
1643801520000|2022-02-02 11:32:00|14210.82|14210.82|14214.75|14214.75|14214.75|14214.75|14210.82|14210.82|0
1643801560000|2022-02-02 11:32:40|14213.36|14213.36|14213.36|14213.36|14213.36|14213.36|14213.36|14213.36|0
1643801640000|2022-02-02 11:34:00|14211.4|14211.4|14213.36|14213.36|14213.36|14213.36|14211.4|14211.4|0
1643801680000|2022-02-02 11:34:40|14214.75|14214.75|14214.75|14214.75|14214.75|14214.75|14214.75|14214.75|0
1643801710000|2022-02-02 11:35:10|14216.72|14216.72|14216.72|14216.72|14216.72|14216.72|14216.72|14216.72|0
1643801800000|2022-02-02 11:36:40|14218.11|14218.11|14217.41|14217.41|14218.11|14218.11|14217.41|14217.41|0
1643801810000|2022-02-02 11:36:50|14217.82|14217.82|14219.79|14219.79|14219.79|14219.79|14217.82|14217.82|0
1643801870000|2022-02-02 11:37:50|14220.2|14220.2|14219.79|14219.79|14220.2|14220.2|14219.79|14219.79|0
1643801910000|2022-02-02 11:38:30|14215.85|14215.85|14213.89|14213.89|14215.85|14215.85|14213.89|14213.89|0
1643801920000|2022-02-02 11:38:40|14211.92|14211.92|14211.92|14211.92|14211.92|14211.92|14211.92|14211.92|0
1643801930000|2022-02-02 11:38:50|14211.38|14211.38|14211.38|14211.38|14211.38|14211.38|14211.38|14211.38|0
1643802040000|2022-02-02 11:40:40|14207.45|14207.45|14207.45|14207.45|14207.45|14207.45|14207.45|14207.45|0
1643802050000|2022-02-02 11:40:50|14205.05|14205.05|14205.05|14205.05|14205.05|14205.05|14205.05|14205.05|0
1643802070000|2022-02-02 11:41:10|14206.25|14206.25|14208.22|14208.22|14208.22|14208.22|14200.35|14200.35|0
1643802080000|2022-02-02 11:41:20|14208.63|14208.63|14209.04|14209.04|14209.04|14209.04|14208.63|14208.63|0
1643802140000|2022-02-02 11:42:20|14208.62|14208.62|14208.62|14208.62|14208.62|14208.62|14208.62|14208.62|0
1643802160000|2022-02-02 11:42:40|14208.2|14208.2|14208.62|14208.62|14208.62|14208.62|14208.2|14208.2|0
1643802190000|2022-02-02 11:43:10|14209.43|14209.43|14208.74|14208.74|14209.43|14209.43|14208.74|14208.74|0
1643802230000|2022-02-02 11:43:50|14210.71|14210.71|14210.71|14210.71|14210.71|14210.71|14210.71|14210.71|0
1643802240000|2022-02-02 11:44:00|14211.24|14211.24|14211.24|14211.24|14211.24|14211.24|14211.24|14211.24|0
1643802270000|2022-02-02 11:44:30|14210.04|14210.04|14210.04|14210.04|14210.04|14210.04|14210.04|14210.04|0
1643802290000|2022-02-02 11:44:50|14211.43|14211.43|14211.43|14211.43|14211.43|14211.43|14211.43|14211.43|0
1643802300000|2022-02-02 11:45:00|14212.63|14212.63|14212.63|14212.63|14212.63|14212.63|14212.63|14212.63|0
1643802320000|2022-02-02 11:45:20|14214.6|14214.6|14214.6|14214.6|14214.6|14214.6|14214.6|14214.6|0
1643802350000|2022-02-02 11:45:50|14211.82|14211.82|14211.82|14211.82|14211.82|14211.82|14211.82|14211.82|0
1643802370000|2022-02-02 11:46:10|14211.13|14211.13|14208.35|14208.35|14211.13|14211.13|14208.35|14208.35|0
1643802400000|2022-02-02 11:46:40|14207.29|14207.29|14205.2|14205.2|14207.29|14207.29|14205.2|14205.2|0
1643802410000|2022-02-02 11:46:50|14205.74|14205.74|14205.74|14205.74|14205.74|14205.74|14205.74|14205.74|0
1643802590000|2022-02-02 11:49:50|14207.71|14207.71|14207.71|14207.71|14207.71|14207.71|14207.71|14207.71|0
1643802600000|2022-02-02 11:50:00|14210.48|14210.48|14210.48|14210.48|14210.48|14210.48|14210.48|14210.48|0
1643802610000|2022-02-02 11:50:10|14211.17|14211.17|14211.17|14211.17|14211.17|14211.17|14211.17|14211.17|0
1643802640000|2022-02-02 11:50:40|14214.64|14214.64|14214.06|14214.06|14216.03|14216.03|14214.06|14214.06|0
1643802650000|2022-02-02 11:50:50|14213.37|14213.37|14213.37|14213.37|14213.37|14213.37|14213.37|14213.37|0
1643802670000|2022-02-02 11:51:10|14213.79|14213.79|14213.37|14213.37|14213.79|14213.79|14213.37|14213.37|0
1643802770000|2022-02-02 11:52:50|14213.78|14213.78|14213.78|14213.78|14213.78|14213.78|14213.78|14213.78|0
1643802780000|2022-02-02 11:53:00|14212.96|14212.96|14212.96|14212.96|14212.96|14212.96|14212.96|14212.96|0
1643802810000|2022-02-02 11:53:30|14210.88|14210.88|14210.88|14210.88|14210.88|14210.88|14210.88|14210.88|0
1643802820000|2022-02-02 11:53:40|14214.81|14214.81|14222.68|14222.68|14222.68|14222.68|14214.81|14214.81|0
1643802870000|2022-02-02 11:54:30|14216.78|14216.78|14214.81|14214.81|14216.78|14216.78|14214.81|14214.81|0
1643803170000|2022-02-02 11:59:30|14212.85|14212.85|14212.85|14212.85|14212.85|14212.85|14212.85|14212.85|0
1643803200000|2022-02-02 12:00:00|14218.75|14218.75|14220.72|14220.72|14220.72|14220.72|14218.75|14218.75|0
1643803220000|2022-02-02 12:00:20|14219.33|14219.33|14219.33|14219.33|14219.33|14219.33|14219.33|14219.33|0
1643803230000|2022-02-02 12:00:30|14218.63|14218.63|14218.63|14218.63|14218.63|14218.63|14218.63|14218.63|0
1643803240000|2022-02-02 12:00:40|14220.6|14220.6|14218.63|14218.63|14220.6|14220.6|14218.63|14218.63|0
1643803250000|2022-02-02 12:00:50|14218.1|14218.1|14218.63|14218.63|14218.63|14218.63|14218.1|14218.1|0
1643803270000|2022-02-02 12:01:10|14217.8|14217.8|14217.8|14217.8|14217.8|14217.8|14217.8|14217.8|0
1643803330000|2022-02-02 12:02:10|14216.98|14216.98|14216.98|14216.98|14216.98|14216.98|14216.98|14216.98|0
1643803390000|2022-02-02 12:03:10|14218.37|14218.37|14219.06|14219.06|14219.06|14219.06|14218.37|14218.37|0
1643803410000|2022-02-02 12:03:30|14216.28|14216.28|14215.59|14215.59|14216.28|14216.28|14215.59|14215.59|0
1643803430000|2022-02-02 12:03:50|14214.2|14214.2|14214.2|14214.2|14214.2|14214.2|14214.2|14214.2|0
1643803450000|2022-02-02 12:04:10|14218.14|14218.14|14216.17|14216.17|14218.14|14218.14|14216.17|14216.17|0
1643803480000|2022-02-02 12:04:40|14218.14|14218.14|14218.14|14218.14|14218.14|14218.14|14218.14|14218.14|0
1643803490000|2022-02-02 12:04:50|14212.24|14212.24|14210.27|14210.27|14212.24|14212.24|14210.27|14210.27|0
1643803510000|2022-02-02 12:05:10|14206.33|14206.33|14206.33|14206.33|14206.33|14206.33|14206.33|14206.33|0
1643803520000|2022-02-02 12:05:20|14204.37|14204.37|14204.37|14204.37|14204.37|14204.37|14204.37|14204.37|0
1643803530000|2022-02-02 12:05:30|14206.45|14206.45|14207.14|14207.14|14207.14|14207.14|14206.45|14206.45|0
1643803580000|2022-02-02 12:06:20|14201.24|14201.24|14200.04|14200.04|14201.24|14201.24|14200.04|14200.04|0
1643803590000|2022-02-02 12:06:30|14198.84|14198.84|14198.84|14198.84|14198.84|14198.84|14198.84|14198.84|0
1643803640000|2022-02-02 12:07:20|14196.76|14196.76|14196.76|14196.76|14196.76|14196.76|14196.76|14196.76|0
1643803690000|2022-02-02 12:08:10|14200.23|14200.23|14200.23|14200.23|14200.23|14200.23|14200.23|14200.23|0
1643803740000|2022-02-02 12:09:00|14199.16|14199.16|14199.16|14199.16|14199.16|14199.16|14199.16|14199.16|0
1643803810000|2022-02-02 12:10:10|14200.55|14200.55|14200.55|14200.55|14200.55|14200.55|14200.55|14200.55|0
1643803820000|2022-02-02 12:10:20|14202.51|14202.51|14206.45|14206.45|14208.41|14208.41|14202.51|14202.51|0
1643803840000|2022-02-02 12:10:40|14210.38|14210.38|14212.35|14212.35|14212.35|14212.35|14210.38|14210.38|0
1643803860000|2022-02-02 12:11:00|14214.32|14214.32|14214.32|14214.32|14214.32|14214.32|14214.32|14214.32|0
1643803880000|2022-02-02 12:11:20|14213.62|14213.62|14210.85|14210.85|14213.62|14213.62|14210.85|14210.85|0
1643803890000|2022-02-02 12:11:30|14212.93|14212.93|14212.93|14212.93|14212.93|14212.93|14212.93|14212.93|0
1643803910000|2022-02-02 12:11:50|14211.73|14211.73|14211.32|14211.32|14211.73|14211.73|14211.32|14211.32|0
1643803920000|2022-02-02 12:12:00|14215.25|14215.25|14217.22|14217.22|14217.22|14217.22|14215.25|14215.25|0
1643803930000|2022-02-02 12:12:10|14217.91|14217.91|14217.91|14217.91|14217.91|14217.91|14217.91|14217.91|0
1643803940000|2022-02-02 12:12:20|14219.88|14219.88|14219.88|14219.88|14219.88|14219.88|14219.88|14219.88|0
1643803960000|2022-02-02 12:12:40|14213.98|14213.98|14212.01|14212.01|14213.98|14213.98|14212.01|14212.01|0
1643803990000|2022-02-02 12:13:10|14213.21|14213.21|14213.21|14213.21|14213.21|14213.21|14213.21|14213.21|0
1643804020000|2022-02-02 12:13:40|14211.25|14211.25|14211.25|14211.25|14211.25|14211.25|14211.25|14211.25|0
1643804030000|2022-02-02 12:13:50|14212.31|14212.31|14212.31|14212.31|14212.31|14212.31|14212.31|14212.31|0
1643804060000|2022-02-02 12:14:20|14214.28|14214.28|14218.22|14218.22|14218.22|14218.22|14214.28|14214.28|0
1643804120000|2022-02-02 12:15:20|14220.18|14220.18|14220.18|14220.18|14220.18|14220.18|14220.18|14220.18|0
1643804150000|2022-02-02 12:15:50|14218.1|14218.1|14218.1|14218.1|14218.1|14218.1|14218.1|14218.1|0
1643804230000|2022-02-02 12:17:10|14214.17|14214.17|14214.17|14214.17|14214.17|14214.17|14214.17|14214.17|0
1643804240000|2022-02-02 12:17:20|14210.23|14210.23|14212.2|14212.2|14212.2|14212.2|14210.23|14210.23|0
1643804300000|2022-02-02 12:18:20|14213.4|14213.4|14213.4|14213.4|14213.4|14213.4|14213.4|14213.4|0
1643804380000|2022-02-02 12:19:40|14211.43|14211.43|14211.43|14211.43|14211.43|14211.43|14211.43|14211.43|0
1643804400000|2022-02-02 12:20:00|14199.63|14199.63|14199.05|14199.05|14199.63|14199.63|14197.66|14197.66|0
1643804410000|2022-02-02 12:20:10|14206.92|14206.92|14206.92|14206.92|14206.92|14206.92|14206.92|14206.92|0
1643804450000|2022-02-02 12:20:50|14202.99|14202.99|14202.99|14202.99|14202.99|14202.99|14202.99|14202.99|0
1643804610000|2022-02-02 12:23:30|14197.08|14197.08|14197.08|14197.08|14197.08|14197.08|14197.08|14197.08|0
1643804640000|2022-02-02 12:24:00|14196.01|14196.01|14196.01|14196.01|14196.01|14196.01|14196.01|14196.01|0
1643804770000|2022-02-02 12:26:10|14194.05|14194.05|14194.05|14194.05|14194.05|14194.05|14194.05|14194.05|0
1643804780000|2022-02-02 12:26:20|14190.11|14190.11|14188.91|14188.91|14190.11|14190.11|14188.91|14188.91|0
1643804870000|2022-02-02 12:27:50|14184.98|14184.98|14184.98|14184.98|14184.98|14184.98|14184.98|14184.98|0
1643804880000|2022-02-02 12:28:00|14183.01|14183.01|14183.01|14183.01|14183.01|14183.01|14183.01|14183.01|0
1643804890000|2022-02-02 12:28:10|14181.04|14181.04|14181.04|14181.04|14181.04|14181.04|14181.04|14181.04|0
1643804900000|2022-02-02 12:28:20|14179.66|14179.66|14179.66|14179.66|14179.66|14179.66|14179.66|14179.66|0
1643804930000|2022-02-02 12:28:50|14178.46|14178.46|14178.46|14178.46|14178.46|14178.46|14178.46|14178.46|0
1643804940000|2022-02-02 12:29:00|14178.04|14178.04|14178.04|14178.04|14178.04|14178.04|14178.04|14178.04|0
1643805000000|2022-02-02 12:30:00|14176.07|14176.07|14172.87|14172.87|14176.07|14176.07|14172.87|14172.87|0
1643805010000|2022-02-02 12:30:10|14171.49|14171.49|14170.79|14170.79|14171.49|14171.49|14170.79|14170.79|0
1643805060000|2022-02-02 12:31:00|14172.76|14172.76|14170.57|14170.57|14174.73|14174.73|14170.57|14170.57|0
1643805070000|2022-02-02 12:31:10|14169.37|14169.37|14166.94|14166.94|14169.37|14169.37|14166.94|14166.94|0
1643805090000|2022-02-02 12:31:30|14166.41|14166.41|14166.41|14166.41|14166.41|14166.41|14166.41|14166.41|0
1643805110000|2022-02-02 12:31:50|14164.33|14164.33|14164.33|14164.33|14164.33|14164.33|14164.33|14164.33|0
1643805120000|2022-02-02 12:32:00|14168.26|14168.26|14168.26|14168.26|14168.26|14168.26|14168.26|14168.26|0
1643805180000|2022-02-02 12:33:00|14160.39|14160.39|14160.39|14160.39|14160.39|14160.39|14160.39|14160.39|0
1643805190000|2022-02-02 12:33:10|14162.36|14162.36|14162.36|14162.36|14162.36|14162.36|14162.36|14162.36|0
1643805280000|2022-02-02 12:34:40|14162.78|14162.78|14162.78|14162.78|14162.78|14162.78|14162.78|14162.78|0
1643805320000|2022-02-02 12:35:20|14162.09|14162.09|14162.09|14162.09|14162.09|14162.09|14162.09|14162.09|0
1643805350000|2022-02-02 12:35:50|14160.12|14160.12|14164.05|14164.05|14164.05|14164.05|14160.12|14160.12|0
1643805360000|2022-02-02 12:36:00|14166.02|14166.02|14166.02|14166.02|14166.02|14166.02|14166.02|14166.02|0
1643805420000|2022-02-02 12:37:00|14162.09|14162.09|14158.15|14158.15|14162.09|14162.09|14158.15|14158.15|0
1643805430000|2022-02-02 12:37:10|14162.09|14162.09|14162.2|14162.2|14162.2|14162.2|14160.12|14160.12|0
1643805440000|2022-02-02 12:37:20|14160.12|14160.12|14158.15|14158.15|14160.12|14160.12|14158.15|14158.15|0
1643805680000|2022-02-02 12:41:20|14160.23|14160.23|14160.23|14160.23|14160.23|14160.23|14160.23|14160.23|0
1643805690000|2022-02-02 12:41:30|14159.03|14159.03|14160.23|14160.23|14160.23|14160.23|14159.03|14159.03|0
1643805720000|2022-02-02 12:42:00|14158.27|14158.27|14158.27|14158.27|14158.27|14158.27|14158.27|14158.27|0
1643805740000|2022-02-02 12:42:20|14158.96|14158.96|14159.65|14159.65|14159.65|14159.65|14158.96|14158.96|0
1643805760000|2022-02-02 12:42:40|14160.35|14160.35|14160.35|14160.35|14160.35|14160.35|14160.35|14160.35|0
1643805790000|2022-02-02 12:43:10|14161.04|14161.04|14161.04|14161.04|14161.04|14161.04|14161.04|14161.04|0
1643805800000|2022-02-02 12:43:20|14159.44|14159.44|14159.44|14159.44|14159.44|14159.44|14159.44|14159.44|0
1643805810000|2022-02-02 12:43:30|14156.66|14156.66|14156.66|14156.66|14156.66|14156.66|14156.66|14156.66|0
1643805840000|2022-02-02 12:44:00|14158.05|14158.05|14158.05|14158.05|14158.05|14158.05|14158.05|14158.05|0
1643805860000|2022-02-02 12:44:20|14163.95|14163.95|14163.95|14163.95|14163.95|14163.95|14163.95|14163.95|0
1643805870000|2022-02-02 12:44:30|14167.89|14167.89|14167.89|14167.89|14167.89|14167.89|14167.89|14167.89|0
1643805910000|2022-02-02 12:45:10|14166.25|14166.25|14166.25|14166.25|14166.25|14166.25|14166.25|14166.25|0
1643805940000|2022-02-02 12:45:40|14165.72|14165.72|14165.72|14165.72|14165.72|14165.72|14165.72|14165.72|0
1643806090000|2022-02-02 12:48:10|14167.68|14167.68|14167.68|14167.68|14167.68|14167.68|14167.68|14167.68|0
1643806110000|2022-02-02 12:48:30|14169.65|14169.65|14169.65|14169.65|14169.65|14169.65|14169.65|14169.65|0
1643806130000|2022-02-02 12:48:50|14167.57|14167.57|14167.57|14167.57|14167.57|14167.57|14167.57|14167.57|0
1643806150000|2022-02-02 12:49:10|14165.6|14165.6|14161.67|14161.67|14165.6|14165.6|14161.67|14161.67|0
1643806180000|2022-02-02 12:49:40|14160.97|14160.97|14160.97|14160.97|14160.97|14160.97|14160.97|14160.97|0
1643806190000|2022-02-02 12:49:50|14160.28|14160.28|14160.28|14160.28|14160.28|14160.28|14160.28|14160.28|0
1643806210000|2022-02-02 12:50:10|14159.87|14159.87|14159.87|14159.87|14159.87|14159.87|14159.87|14159.87|0
1643806300000|2022-02-02 12:51:40|14157.9|14157.9|14155.94|14155.94|14157.9|14157.9|14155.94|14155.94|0
1643806410000|2022-02-02 12:53:30|14155.12|14155.12|14155.12|14155.12|14155.12|14155.12|14155.12|14155.12|0
1643806450000|2022-02-02 12:54:10|14153.15|14153.15|14153.15|14153.15|14153.15|14153.15|14153.15|14153.15|0
1643806470000|2022-02-02 12:54:30|14151.95|14151.95|14151.26|14151.26|14151.95|14151.95|14151.26|14151.26|0
1643806530000|2022-02-02 12:55:30|14152.64|14152.64|14152.64|14152.64|14152.64|14152.64|14152.64|14152.64|0
1643806560000|2022-02-02 12:56:00|14153.85|14153.85|14153.85|14153.85|14153.85|14153.85|14153.85|14153.85|0
1643806650000|2022-02-02 12:57:30|14154.54|14154.54|14154.54|14154.54|14154.54|14154.54|14154.54|14154.54|0
1643806670000|2022-02-02 12:57:50|14150.6|14150.6|14150.6|14150.6|14150.6|14150.6|14150.6|14150.6|0
1643806680000|2022-02-02 12:58:00|14148.64|14148.64|14148.64|14148.64|14148.64|14148.64|14148.64|14148.64|0
1643806710000|2022-02-02 12:58:30|14146.56|14146.56|14146.56|14146.56|14146.56|14146.56|14146.56|14146.56|0
1643806740000|2022-02-02 12:59:00|14148.52|14148.52|14149.06|14149.06|14149.06|14149.06|14148.52|14148.52|0
1643806770000|2022-02-02 12:59:30|14150.66|14150.66|14150.66|14150.66|14150.66|14150.66|14150.66|14150.66|0
1643806780000|2022-02-02 12:59:40|14154.59|14154.59|14154.59|14154.59|14154.59|14154.59|14154.59|14154.59|0
1643806870000|2022-02-02 13:01:10|14155.66|14155.66|14155.66|14155.66|14155.66|14155.66|14155.66|14155.66|0
1643806880000|2022-02-02 13:01:20|14154.85|14154.85|14154.85|14154.85|14154.85|14154.85|14154.85|14154.85|0
1643806890000|2022-02-02 13:01:30|14156.23|14156.23|14156.23|14156.23|14156.23|14156.23|14156.23|14156.23|0
1643806910000|2022-02-02 13:01:50|14152.3|14152.3|14152.3|14152.3|14152.3|14152.3|14152.3|14152.3|0
1643806920000|2022-02-02 13:02:00|14150.33|14150.33|14150.33|14150.33|14150.33|14150.33|14150.33|14150.33|0
1643806980000|2022-02-02 13:03:00|14144.43|14144.43|14144.43|14144.43|14144.43|14144.43|14144.43|14144.43|0
1643806990000|2022-02-02 13:03:10|14145.12|14145.12|14145.12|14145.12|14145.12|14145.12|14145.12|14145.12|0
1643807200000|2022-02-02 13:06:40|14145.82|14145.82|14147.78|14147.78|14147.78|14147.78|14145.82|14145.82|0
1643807210000|2022-02-02 13:06:50|14149.75|14149.75|14149.75|14149.75|14149.75|14149.75|14149.75|14149.75|0
1643807340000|2022-02-02 13:09:00|14151.72|14151.72|14164.44|14164.44|14164.44|14164.44|14151.72|14151.72|0
1643807350000|2022-02-02 13:09:10|14165.83|14165.83|14165.83|14165.83|14165.83|14165.83|14165.83|14165.83|0
1643807360000|2022-02-02 13:09:20|14166.36|14166.36|14166.36|14166.36|14166.36|14166.36|14166.36|14166.36|0
1643807400000|2022-02-02 13:10:00|14164.4|14164.4|14164.4|14164.4|14164.4|14164.4|14164.4|14164.4|0
1643807430000|2022-02-02 13:10:30|14168.33|14168.33|14168.33|14168.33|14168.33|14168.33|14168.33|14168.33|0
1643807470000|2022-02-02 13:11:10|14170.41|14170.41|14168.33|14168.33|14170.41|14170.41|14168.33|14168.33|0
1643807530000|2022-02-02 13:12:10|14171.11|14171.11|14170.41|14170.41|14171.11|14171.11|14170.41|14170.41|0
1643807550000|2022-02-02 13:12:30|14172.49|14172.49|14171.11|14171.11|14172.49|14172.49|14171.11|14171.11|0
1643807560000|2022-02-02 13:12:40|14172.49|14172.49|14172.49|14172.49|14172.49|14172.49|14172.49|14172.49|0
1643807590000|2022-02-02 13:13:10|14171.11|14171.11|14170.41|14170.41|14171.11|14171.11|14169.72|14169.72|0
1643807600000|2022-02-02 13:13:20|14169.02|14169.02|14170.99|14170.99|14170.99|14170.99|14169.02|14169.02|0
1643807690000|2022-02-02 13:14:50|14172.96|14172.96|14172.96|14172.96|14172.96|14172.96|14172.96|14172.96|0
1643807700000|2022-02-02 13:15:00|14174.93|14174.93|14176.13|14176.13|14176.13|14176.13|14174.93|14174.93|0
1643807780000|2022-02-02 13:16:20|14174.16|14174.16|14174.16|14174.16|14174.16|14174.16|14174.16|14174.16|0
1643807790000|2022-02-02 13:16:30|14176.13|14176.13|14175.06|14175.06|14176.13|14176.13|14175.06|14175.06|0
1643807850000|2022-02-02 13:17:30|14173.09|14173.09|14171.12|14171.12|14173.09|14173.09|14171.12|14171.12|0
1643807860000|2022-02-02 13:17:40|14169.16|14169.16|14169.16|14169.16|14169.16|14169.16|14169.16|14169.16|0
1643807950000|2022-02-02 13:19:10|14170.54|14170.54|14170.54|14170.54|14170.54|14170.54|14170.54|14170.54|0
1643807980000|2022-02-02 13:19:40|14171.74|14171.74|14171.74|14171.74|14171.74|14171.74|14171.74|14171.74|0
1643807990000|2022-02-02 13:19:50|14172.95|14172.95|14172.95|14172.95|14172.95|14172.95|14172.95|14172.95|0
1643808000000|2022-02-02 13:20:00|14170.98|14170.98|14172.95|14172.95|14172.95|14172.95|14170.98|14170.98|0
1643808050000|2022-02-02 13:20:50|14170.98|14170.98|14170.98|14170.98|14170.98|14170.98|14170.98|14170.98|0
1643808060000|2022-02-02 13:21:00|14171.51|14171.51|14171.51|14171.51|14171.51|14171.51|14171.51|14171.51|0
1643808070000|2022-02-02 13:21:10|14170.13|14170.13|14170.13|14170.13|14170.13|14170.13|14170.13|14170.13|0
1643808120000|2022-02-02 13:22:00|14174.06|14174.06|14174.06|14174.06|14174.06|14174.06|14174.06|14174.06|0
1643808130000|2022-02-02 13:22:10|14175.26|14175.26|14179.2|14179.2|14179.2|14179.2|14175.26|14175.26|0
1643808210000|2022-02-02 13:23:30|14180.4|14180.4|14175.07|14175.07|14180.4|14180.4|14175.07|14175.07|0
1643808250000|2022-02-02 13:24:10|14177.04|14177.04|14177.04|14177.04|14177.04|14177.04|14177.04|14177.04|0
1643808270000|2022-02-02 13:24:30|14175.07|14175.07|14175.07|14175.07|14175.07|14175.07|14175.07|14175.07|0
1643808330000|2022-02-02 13:25:30|14174.38|14174.38|14172.3|14172.3|14174.38|14174.38|14172.3|14172.3|0
1643808480000|2022-02-02 13:28:00|14170.91|14170.91|14170.91|14170.91|14170.91|14170.91|14170.91|14170.91|0
1643808570000|2022-02-02 13:29:30|14172.88|14172.88|14172.88|14172.88|14172.88|14172.88|14172.88|14172.88|0
1643808590000|2022-02-02 13:29:50|14170.91|14170.91|14168.94|14168.94|14170.91|14170.91|14168.94|14168.94|0
1643808620000|2022-02-02 13:30:20|14167.88|14167.88|14167.88|14167.88|14167.88|14167.88|14167.88|14167.88|0
1643808640000|2022-02-02 13:30:40|14165.91|14165.91|14165.91|14165.91|14165.91|14165.91|14165.91|14165.91|0
1643808660000|2022-02-02 13:31:00|14166.44|14166.44|14169.22|14169.22|14169.22|14169.22|14166.44|14166.44|0
1643808670000|2022-02-02 13:31:10|14168.52|14168.52|14167.83|14167.83|14168.52|14168.52|14167.83|14167.83|0
1643808720000|2022-02-02 13:32:00|14169.8|14169.8|14169.8|14169.8|14169.8|14169.8|14169.8|14169.8|0
1643808750000|2022-02-02 13:32:30|14170.49|14170.49|14170.49|14170.49|14170.49|14170.49|14170.49|14170.49|0
1643808770000|2022-02-02 13:32:50|14171.88|14171.88|14171.88|14171.88|14171.88|14171.88|14171.88|14171.88|0
1643808930000|2022-02-02 13:35:30|14172.95|14172.95|14172.95|14172.95|14172.95|14172.95|14172.95|14172.95|0
1643808990000|2022-02-02 13:36:30|14176.88|14176.88|14176.88|14176.88|14176.88|14176.88|14176.88|14176.88|0
1643809000000|2022-02-02 13:36:40|14178.96|14178.96|14178.96|14178.96|14178.96|14178.96|14178.96|14178.96|0
1643809030000|2022-02-02 13:37:10|14175.03|14175.03|14175.03|14175.03|14175.03|14175.03|14175.03|14175.03|0
1643809040000|2022-02-02 13:37:20|14173.06|14173.06|14173.06|14173.06|14173.06|14173.06|14173.06|14173.06|0
1643809100000|2022-02-02 13:38:20|14175.03|14175.03|14177|14177|14177|14177|14175.03|14175.03|0
1643809160000|2022-02-02 13:39:20|14173.06|14173.06|14173.06|14173.06|14173.06|14173.06|14173.06|14173.06|0
1643809240000|2022-02-02 13:40:40|14171.09|14171.09|14171.09|14171.09|14171.09|14171.09|14171.09|14171.09|0
1643809290000|2022-02-02 13:41:30|14172.29|14172.29|14172.29|14172.29|14172.29|14172.29|14172.29|14172.29|0
1643809360000|2022-02-02 13:42:40|14168.36|14168.36|14168.36|14168.36|14168.36|14168.36|14168.36|14168.36|0
1643809370000|2022-02-02 13:42:50|14166.39|14166.39|14166.39|14166.39|14166.39|14166.39|14166.39|14166.39|0
1643809390000|2022-02-02 13:43:10|14164.43|14164.43|14164.43|14164.43|14164.43|14164.43|14164.43|14164.43|0
1643809400000|2022-02-02 13:43:20|14160.49|14160.49|14160.49|14160.49|14160.49|14160.49|14160.49|14160.49|0
1643809420000|2022-02-02 13:43:40|14158.52|14158.52|14158.52|14158.52|14158.52|14158.52|14158.52|14158.52|0
1643809430000|2022-02-02 13:43:50|14159.06|14159.06|14159.06|14159.06|14159.06|14159.06|14159.06|14159.06|0
1643809440000|2022-02-02 13:44:00|14160.13|14160.13|14156.19|14156.19|14160.13|14160.13|14156.19|14156.19|0
1643809450000|2022-02-02 13:44:10|14158.16|14158.16|14158.16|14158.16|14158.16|14158.16|14158.16|14158.16|0
1643809460000|2022-02-02 13:44:20|14162.09|14162.09|14162.09|14162.09|14162.09|14162.09|14162.09|14162.09|0
1643809470000|2022-02-02 13:44:30|14162.63|14162.63|14162.63|14162.63|14162.63|14162.63|14162.63|14162.63|0
1643809530000|2022-02-02 13:45:30|14165.4|14165.4|14165.4|14165.4|14165.4|14165.4|14165.4|14165.4|0
1643809600000|2022-02-02 13:46:40|14163.44|14163.44|14163.44|14163.44|14163.44|14163.44|14163.44|14163.44|0
1643809680000|2022-02-02 13:48:00|14161.35|14161.35|14161.35|14161.35|14161.35|14161.35|14161.35|14161.35|0
1643809690000|2022-02-02 13:48:10|14163.44|14163.44|14163.44|14163.44|14163.44|14163.44|14163.44|14163.44|0
1643809700000|2022-02-02 13:48:20|14164.13|14164.13|14164.13|14164.13|14164.13|14164.13|14164.13|14164.13|0
1643809740000|2022-02-02 13:49:00|14166.21|14166.21|14166.21|14166.21|14166.21|14166.21|14166.21|14166.21|0
1643809750000|2022-02-02 13:49:10|14167.6|14167.6|14167.6|14167.6|14167.6|14167.6|14167.6|14167.6|0
1643809800000|2022-02-02 13:50:00|14168.98|14168.98|14170.37|14170.37|14170.37|14170.37|14168.98|14168.98|0
1643809840000|2022-02-02 13:50:40|14168.4|14168.4|14169.17|14169.17|14170.37|14170.37|14168.4|14168.4|0
1643809850000|2022-02-02 13:50:50|14167.09|14167.09|14167.09|14167.09|14167.09|14167.09|14167.09|14167.09|0
1643809860000|2022-02-02 13:51:00|14165.01|14165.01|14165.01|14165.01|14165.01|14165.01|14165.01|14165.01|0
1643809870000|2022-02-02 13:51:10|14165.7|14165.7|14167.67|14167.67|14167.67|14167.67|14165.7|14165.7|0
1643809880000|2022-02-02 13:51:20|14169.64|14169.64|14169.64|14169.64|14169.64|14169.64|14169.64|14169.64|0
1643809920000|2022-02-02 13:52:00|14171.6|14171.6|14171.6|14171.6|14171.6|14171.6|14171.6|14171.6|0
1643809930000|2022-02-02 13:52:10|14173.69|14173.69|14173.69|14173.69|14173.69|14173.69|14173.69|14173.69|0
1643809980000|2022-02-02 13:53:00|14171.72|14171.72|14171.72|14171.72|14171.72|14171.72|14171.72|14171.72|0
1643810010000|2022-02-02 13:53:30|14170.9|14170.9|14170.9|14170.9|14170.9|14170.9|14170.9|14170.9|0
1643810070000|2022-02-02 13:54:30|14172.87|14172.87|14172.87|14172.87|14172.87|14172.87|14172.87|14172.87|0
1643810120000|2022-02-02 13:55:20|14176.8|14176.8|14176.8|14176.8|14176.8|14176.8|14176.8|14176.8|0
1643810130000|2022-02-02 13:55:30|14178.77|14178.77|14178.77|14178.77|14178.77|14178.77|14178.77|14178.77|0
1643810150000|2022-02-02 13:55:50|14178.08|14178.08|14178.08|14178.08|14178.08|14178.08|14178.08|14178.08|0
1643810210000|2022-02-02 13:56:50|14176.47|14176.47|14176.47|14176.47|14176.47|14176.47|14176.47|14176.47|0
1643810220000|2022-02-02 13:57:00|14177.54|14177.54|14177.54|14177.54|14177.54|14177.54|14177.54|14177.54|0
1643810330000|2022-02-02 13:58:50|14178.74|14178.74|14179.44|14179.44|14179.44|14179.44|14178.74|14178.74|0
1643810340000|2022-02-02 13:59:00|14178.23|14178.23|14180.88|14180.88|14180.88|14180.88|14177.03|14177.03|0
1643810350000|2022-02-02 13:59:10|14181.57|14181.57|14181.57|14181.57|14181.57|14181.57|14181.57|14181.57|0
1643810360000|2022-02-02 13:59:20|14182.96|14182.96|14182.96|14182.96|14182.96|14182.96|14182.96|14182.96|0
1643810390000|2022-02-02 13:59:50|14177.06|14177.06|14177.06|14177.06|14177.06|14177.06|14177.06|14177.06|0
1643810400000|2022-02-02 14:00:00|14180.99|14180.99|14178.22|14178.22|14180.99|14180.99|14178.22|14178.22|0
1643810410000|2022-02-02 14:00:10|14176.83|14176.83|14176.83|14176.83|14176.83|14176.83|14176.83|14176.83|0
1643810430000|2022-02-02 14:00:30|14176.14|14176.14|14175.44|14175.44|14176.14|14176.14|14174.75|14174.75|0
1643810460000|2022-02-02 14:01:00|14174.75|14174.75|14173.52|14173.52|14174.75|14174.75|14173.52|14173.52|0
1643810560000|2022-02-02 14:02:40|14173.11|14173.11|14173.52|14173.52|14173.52|14173.52|14173.11|14173.11|0
1643810570000|2022-02-02 14:02:50|14173.1|14173.1|14173.11|14173.11|14173.52|14173.52|14173.1|14173.1|0
1643810640000|2022-02-02 14:04:00|14169.18|14169.18|14167.1|14167.1|14169.18|14169.18|14167.1|14167.1|0
1643810650000|2022-02-02 14:04:10|14171.03|14171.03|14171.03|14171.03|14171.03|14171.03|14171.03|14171.03|0
1643810660000|2022-02-02 14:04:20|14169.06|14169.06|14169.06|14169.06|14169.06|14169.06|14169.06|14169.06|0
1643810690000|2022-02-02 14:04:50|14169.48|14169.48|14169.48|14169.48|14169.48|14169.48|14169.48|14169.48|0
1643810780000|2022-02-02 14:06:20|14169.89|14169.89|14169.89|14169.89|14169.89|14169.89|14169.89|14169.89|0
1643810830000|2022-02-02 14:07:10|14170.3|14170.3|14170.3|14170.3|14170.3|14170.3|14170.3|14170.3|0
1643810850000|2022-02-02 14:07:30|14174.46|14174.46|14173.07|14173.07|14174.46|14174.46|14173.07|14173.07|0
1643810880000|2022-02-02 14:08:00|14171.11|14171.11|14169.14|14169.14|14171.11|14171.11|14169.14|14169.14|0
1643810890000|2022-02-02 14:08:10|14169.56|14169.56|14169.56|14169.56|14169.56|14169.56|14169.56|14169.56|0
1643810910000|2022-02-02 14:08:30|14173.49|14173.49|14175.46|14175.46|14175.46|14175.46|14173.49|14173.49|0
1643810930000|2022-02-02 14:08:50|14175.88|14175.88|14175.46|14175.46|14175.88|14175.88|14175.46|14175.46|0
1643810940000|2022-02-02 14:09:00|14177.54|14177.54|14177.54|14177.54|14177.54|14177.54|14177.54|14177.54|0
1643810950000|2022-02-02 14:09:10|14178.93|14178.93|14178.93|14178.93|14178.93|14178.93|14178.93|14178.93|0
1643810980000|2022-02-02 14:09:40|14180.9|14180.9|14180.9|14180.9|14180.9|14180.9|14180.9|14180.9|0
1643811010000|2022-02-02 14:10:10|14182.28|14182.28|14183.99|14183.99|14183.99|14183.99|14181.59|14181.59|0
1643811050000|2022-02-02 14:10:50|14186.77|14186.77|14181.22|14181.22|14186.77|14186.77|14181.22|14181.22|0
1643811060000|2022-02-02 14:11:00|14181.64|14181.64|14179.83|14179.83|14181.64|14181.64|14179.83|14179.83|0
1643811090000|2022-02-02 14:11:30|14185.73|14185.73|14185.73|14185.73|14185.73|14185.73|14185.73|14185.73|0
1643811120000|2022-02-02 14:12:00|14187.7|14187.7|14187.7|14187.7|14187.7|14187.7|14187.7|14187.7|0
1643811140000|2022-02-02 14:12:20|14189.67|14189.67|14189.67|14189.67|14189.67|14189.67|14189.67|14189.67|0
1643811230000|2022-02-02 14:13:50|14185.73|14185.73|14189.67|14189.67|14189.67|14189.67|14185.73|14185.73|0
1643811260000|2022-02-02 14:14:20|14188.97|14188.97|14188.97|14188.97|14188.97|14188.97|14188.97|14188.97|0
1643811290000|2022-02-02 14:14:50|14185.04|14185.04|14185.04|14185.04|14185.04|14185.04|14185.04|14185.04|0
1643811310000|2022-02-02 14:15:10|14183.07|14183.07|14183.07|14183.07|14183.07|14183.07|14183.07|14183.07|0
1643811350000|2022-02-02 14:15:50|14181.87|14181.87|14181.87|14181.87|14184.64|14184.64|14181.87|14181.87|0
1643811360000|2022-02-02 14:16:00|14183.84|14183.84|14183.14|14183.14|14183.84|14183.84|14183.14|14183.14|0
1643811420000|2022-02-02 14:17:00|14185.22|14185.22|14185.22|14185.22|14185.22|14185.22|14185.22|14185.22|0
1643811430000|2022-02-02 14:17:10|14184.53|14184.53|14184.53|14184.53|14184.53|14184.53|14184.53|14184.53|0
1643811490000|2022-02-02 14:18:10|14185.22|14185.22|14185.22|14185.22|14185.22|14185.22|14185.22|14185.22|0
1643811510000|2022-02-02 14:18:30|14187.19|14187.19|14189.16|14189.16|14189.16|14189.16|14187.19|14187.19|0
1643811520000|2022-02-02 14:18:40|14188.62|14188.62|14194.53|14194.53|14194.53|14194.53|14188.62|14188.62|0
1643811530000|2022-02-02 14:18:50|14195.06|14195.06|14200.96|14200.96|14200.96|14200.96|14195.06|14195.06|0
1643811540000|2022-02-02 14:19:00|14202.93|14202.93|14202.93|14202.93|14202.93|14202.93|14202.93|14202.93|0
1643811570000|2022-02-02 14:19:30|14197.03|14197.03|14200.96|14200.96|14200.96|14200.96|14197.03|14197.03|0
1643811600000|2022-02-02 14:20:00|14202.16|14202.16|14202.16|14202.16|14202.16|14202.16|14202.16|14202.16|0
1643811620000|2022-02-02 14:20:20|14203.36|14203.36|14202.3|14202.3|14203.36|14203.36|14202.3|14202.3|0
1643811660000|2022-02-02 14:21:00|14202.83|14202.83|14202.83|14202.83|14202.83|14202.83|14202.83|14202.83|0
1643811740000|2022-02-02 14:22:20|14196.93|14196.93|14196.93|14196.93|14196.93|14196.93|14196.93|14196.93|0
1643811750000|2022-02-02 14:22:30|14194.96|14194.96|14194.96|14194.96|14194.96|14194.96|14194.96|14194.96|0
1643811770000|2022-02-02 14:22:50|14195.65|14195.65|14195.65|14195.65|14195.65|14195.65|14195.65|14195.65|0
1643811790000|2022-02-02 14:23:10|14193.69|14193.69|14193.69|14193.69|14193.69|14193.69|14193.69|14193.69|0
1643811810000|2022-02-02 14:23:30|14194.11|14194.11|14193.69|14193.69|14194.11|14194.11|14193.69|14193.69|0
1643811860000|2022-02-02 14:24:20|14191.72|14191.72|14191.72|14191.72|14191.72|14191.72|14191.72|14191.72|0
1643811870000|2022-02-02 14:24:30|14195.65|14195.65|14196.35|14196.35|14196.35|14196.35|14195.65|14195.65|0
1643811880000|2022-02-02 14:24:40|14197.74|14197.74|14197.74|14197.74|14197.74|14197.74|14197.74|14197.74|0
1643811900000|2022-02-02 14:25:00|14201.67|14201.67|14202.87|14202.87|14202.87|14202.87|14201.67|14201.67|0
1643811910000|2022-02-02 14:25:10|14204.84|14204.84|14204.84|14204.84|14204.84|14204.84|14204.84|14204.84|0
1643811940000|2022-02-02 14:25:40|14206.8|14206.8|14206.8|14206.8|14206.8|14206.8|14206.8|14206.8|0
1643811960000|2022-02-02 14:26:00|14208.77|14208.77|14211.16|14211.16|14211.16|14211.16|14208.77|14208.77|0
1643811970000|2022-02-02 14:26:10|14210.74|14210.74|14212.4|14212.4|14212.4|14212.4|14210.32|14210.32|0
1643811980000|2022-02-02 14:26:20|14211.87|14211.87|14211.87|14211.87|14211.87|14211.87|14211.87|14211.87|0
1643812080000|2022-02-02 14:28:00|14209.9|14209.9|14214.9|14214.9|14214.9|14214.9|14209.9|14209.9|0
1643812090000|2022-02-02 14:28:10|14216.1|14216.1|14216.1|14216.1|14216.1|14216.1|14216.1|14216.1|0
1643812110000|2022-02-02 14:28:30|14216.63|14216.63|14216.63|14216.63|14216.63|14216.63|14216.63|14216.63|0
1643812130000|2022-02-02 14:28:50|14220.57|14220.57|14220.57|14220.57|14220.57|14220.57|14220.57|14220.57|0
1643812160000|2022-02-02 14:29:20|14221.77|14221.77|14215.87|14215.87|14223.74|14223.74|14215.87|14215.87|0
1643812200000|2022-02-02 14:30:00|14213.79|14213.79|14214.25|14214.25|14215.64|14215.64|14211.71|14211.71|0
1643812210000|2022-02-02 14:30:10|14216.22|14216.22|14216.22|14216.22|14216.22|14216.22|14216.22|14216.22|0
1643812230000|2022-02-02 14:30:30|14216.63|14216.63|14216.63|14216.63|14216.63|14216.63|14216.63|14216.63|0
1643812250000|2022-02-02 14:30:50|14217.04|14217.04|14217.04|14217.04|14217.04|14217.04|14217.04|14217.04|0
1643812280000|2022-02-02 14:31:20|14222.94|14222.94|14222.94|14222.94|14222.94|14222.94|14222.94|14222.94|0
1643812300000|2022-02-02 14:31:40|14222.25|14222.25|14220.86|14220.86|14222.25|14222.25|14220.86|14220.86|0
1643812340000|2022-02-02 14:32:20|14224.79|14224.79|14224.79|14224.79|14224.79|14224.79|14224.79|14224.79|0
1643812350000|2022-02-02 14:32:30|14228.73|14228.73|14230.7|14230.7|14230.7|14230.7|14228.73|14228.73|0
1643812360000|2022-02-02 14:32:40|14231.39|14231.39|14231.39|14231.39|14231.39|14231.39|14231.39|14231.39|0
1643812370000|2022-02-02 14:32:50|14232.08|14232.08|14232.08|14232.08|14232.08|14232.08|14232.08|14232.08|0
1643812380000|2022-02-02 14:33:00|14226.18|14226.18|14226.18|14226.18|14226.18|14226.18|14226.18|14226.18|0
1643812390000|2022-02-02 14:33:10|14224.79|14224.79|14224.79|14224.79|14224.79|14224.79|14224.79|14224.79|0
1643812410000|2022-02-02 14:33:30|14224.1|14224.1|14220.31|14220.31|14224.1|14224.1|14220.31|14220.31|0
1643812420000|2022-02-02 14:33:40|14220.85|14220.85|14219.78|14219.78|14220.85|14220.85|14218.39|14218.39|0
1643812440000|2022-02-02 14:34:00|14221.74|14221.74|14221.74|14221.74|14221.74|14221.74|14221.74|14221.74|0
1643812500000|2022-02-02 14:35:00|14220.36|14220.36|14220.36|14220.36|14220.36|14220.36|14220.36|14220.36|0
1643812510000|2022-02-02 14:35:10|14221.56|14221.56|14226.41|14226.41|14226.41|14226.41|14221.56|14221.56|0
1643812520000|2022-02-02 14:35:20|14225.03|14225.03|14225.03|14225.03|14225.03|14225.03|14225.03|14225.03|0
1643812530000|2022-02-02 14:35:30|14224.33|14224.33|14220.28|14220.28|14224.33|14224.33|14220.28|14220.28|0
1643812580000|2022-02-02 14:36:20|14226.19|14226.19|14228.15|14228.15|14228.15|14228.15|14226.19|14226.19|0
1643812600000|2022-02-02 14:36:40|14232.09|14232.09|14232.09|14232.09|14232.09|14232.09|14232.09|14232.09|0
1643812610000|2022-02-02 14:36:50|14230.7|14230.7|14230.7|14230.7|14230.7|14230.7|14230.7|14230.7|0
1643812620000|2022-02-02 14:37:00|14234.64|14234.64|14234.64|14234.64|14234.64|14234.64|14234.64|14234.64|0
1643812640000|2022-02-02 14:37:20|14234.23|14234.23|14234.23|14234.23|14234.23|14234.23|14234.23|14234.23|0
1643812690000|2022-02-02 14:38:10|14235.61|14235.61|14235.61|14235.61|14235.61|14235.61|14235.61|14235.61|0
1643812760000|2022-02-02 14:39:20|14234.41|14234.41|14234.41|14234.41|14234.41|14234.41|14234.41|14234.41|0
1643812770000|2022-02-02 14:39:30|14232.45|14232.45|14232.45|14232.45|14232.45|14232.45|14232.45|14232.45|0
1643812800000|2022-02-02 14:40:00|14230.48|14230.48|14228.51|14228.51|14230.48|14230.48|14228.51|14228.51|0
1643812820000|2022-02-02 14:40:20|14222.61|14222.61|14217.25|14217.25|14222.61|14222.61|14217.25|14217.25|0
1643812840000|2022-02-02 14:40:40|14216.55|14216.55|14216.54|14216.54|14216.55|14216.55|14215.31|14215.31|0
1643812850000|2022-02-02 14:40:50|14214.58|14214.58|14214.58|14214.58|14214.58|14214.58|14214.58|14214.58|0
1643812860000|2022-02-02 14:41:00|14220.48|14220.48|14220.48|14220.48|14220.48|14220.48|14220.48|14220.48|0
1643812870000|2022-02-02 14:41:10|14224.41|14224.41|14224.41|14224.41|14224.41|14224.41|14224.41|14224.41|0
1643812900000|2022-02-02 14:41:40|14223.88|14223.88|14223.34|14223.34|14223.88|14223.88|14223.34|14223.34|0
1643812910000|2022-02-02 14:41:50|14223.88|14223.88|14221.96|14221.96|14223.88|14223.88|14221.96|14221.96|0
1643812940000|2022-02-02 14:42:20|14216.05|14216.05|14212.46|14212.46|14216.05|14216.05|14212.46|14212.46|0
1643812960000|2022-02-02 14:42:40|14211.77|14211.77|14207.83|14207.83|14211.77|14211.77|14207.83|14207.83|0
1643812980000|2022-02-02 14:43:00|14207.3|14207.3|14207.3|14207.3|14207.3|14207.3|14207.3|14207.3|0
1643812990000|2022-02-02 14:43:10|14206.61|14206.61|14206.61|14206.61|14206.61|14206.61|14206.61|14206.61|0
1643813000000|2022-02-02 14:43:20|14207.3|14207.3|14207.3|14207.3|14207.3|14207.3|14207.3|14207.3|0
1643813020000|2022-02-02 14:43:40|14199.43|14199.43|14197.46|14197.46|14199.43|14199.43|14197.46|14197.46|0
1643813030000|2022-02-02 14:43:50|14196.26|14196.26|14196.26|14196.26|14196.26|14196.26|14196.26|14196.26|0
1643813040000|2022-02-02 14:44:00|14194.3|14194.3|14193.23|14193.23|14194.3|14194.3|14193.23|14193.23|0
1643813070000|2022-02-02 14:44:30|14195.19|14195.19|14195.89|14195.89|14195.89|14195.89|14195.19|14195.19|0
1643813080000|2022-02-02 14:44:40|14197.86|14197.86|14206.54|14206.54|14206.54|14206.54|14197.86|14197.86|0
1643813110000|2022-02-02 14:45:10|14197.98|14197.98|14197.98|14197.98|14197.98|14197.98|14197.98|14197.98|0
1643813120000|2022-02-02 14:45:20|14197.29|14197.29|14197.29|14197.29|14197.29|14197.29|14197.29|14197.29|0
1643813160000|2022-02-02 14:46:00|14197.98|14197.98|14197.98|14197.98|14197.98|14197.98|14197.98|14197.98|0
1643813170000|2022-02-02 14:46:10|14196.01|14196.01|14192.08|14192.08|14196.01|14196.01|14192.08|14192.08|0
1643813180000|2022-02-02 14:46:20|14188.14|14188.14|14188.14|14188.14|14188.14|14188.14|14188.14|14188.14|0
1643813240000|2022-02-02 14:47:20|14192.08|14192.08|14188.14|14188.14|14192.08|14192.08|14188.14|14188.14|0
1643813260000|2022-02-02 14:47:40|14186.76|14186.76|14186.76|14186.76|14186.76|14186.76|14186.76|14186.76|0
1643813300000|2022-02-02 14:48:20|14188.72|14188.72|14194.63|14194.63|14194.63|14194.63|14188.72|14188.72|0
1643813310000|2022-02-02 14:48:30|14190.69|14190.69|14190.69|14190.69|14190.69|14190.69|14190.69|14190.69|0
1643813320000|2022-02-02 14:48:40|14186.76|14186.76|14186.76|14186.76|14186.76|14186.76|14186.76|14186.76|0
1643813360000|2022-02-02 14:49:20|14184.79|14184.79|14184.79|14184.79|14184.79|14184.79|14184.79|14184.79|0
1643813380000|2022-02-02 14:49:40|14182.82|14182.82|14182.82|14182.82|14182.82|14182.82|14182.82|14182.82|0
1643813390000|2022-02-02 14:49:50|14181.62|14181.62|14179.35|14179.35|14183.52|14183.52|14179.35|14179.35|0
1643813400000|2022-02-02 14:50:00|14177.27|14177.27|14187.92|14187.92|14187.92|14187.92|14177.27|14177.27|0
1643813430000|2022-02-02 14:50:30|14187.51|14187.51|14187.51|14187.51|14187.51|14187.51|14187.51|14187.51|0
1643813470000|2022-02-02 14:51:10|14186.81|14186.81|14194.8|14194.8|14194.8|14194.8|14186.81|14186.81|0
1643813480000|2022-02-02 14:51:20|14196|14196|14196|14196|14196|14196|14196|14196|0
1643813490000|2022-02-02 14:51:30|14197.96|14197.96|14199.93|14199.93|14199.93|14199.93|14197.96|14197.96|0
1643813520000|2022-02-02 14:52:00|14200.62|14200.62|14201.32|14201.32|14201.32|14201.32|14200.62|14200.62|0
1643813550000|2022-02-02 14:52:30|14203.29|14203.29|14205.25|14205.25|14205.25|14205.25|14203.29|14203.29|0
1643813570000|2022-02-02 14:52:50|14204.42|14204.42|14204.42|14204.42|14204.42|14204.42|14204.42|14204.42|0
1643813590000|2022-02-02 14:53:10|14200.48|14200.48|14200.48|14200.48|14200.48|14200.48|14200.48|14200.48|0
1643813610000|2022-02-02 14:53:30|14201.71|14201.71|14201.71|14201.71|14201.71|14201.71|14201.71|14201.71|0
1643813620000|2022-02-02 14:53:40|14197.77|14197.77|14197.77|14197.77|14197.77|14197.77|14197.77|14197.77|0
1643813630000|2022-02-02 14:53:50|14198.31|14198.31|14198.31|14198.31|14198.31|14198.31|14198.31|14198.31|0
1643813650000|2022-02-02 14:54:10|14200.39|14200.39|14202.47|14202.47|14202.47|14202.47|14200.39|14200.39|0
1643813690000|2022-02-02 14:54:50|14205.24|14205.24|14205.24|14205.24|14205.24|14205.24|14205.24|14205.24|0
1643813750000|2022-02-02 14:55:50|14204.55|14204.55|14203.86|14203.86|14204.55|14204.55|14202.47|14202.47|0
1643813760000|2022-02-02 14:56:00|14207.79|14207.79|14207.79|14207.79|14207.79|14207.79|14207.79|14207.79|0
1643813770000|2022-02-02 14:56:10|14205.39|14205.39|14205.39|14205.39|14205.39|14205.39|14205.39|14205.39|0
1643813790000|2022-02-02 14:56:30|14206.23|14206.23|14206.23|14206.23|14206.23|14206.23|14206.23|14206.23|0
1643813810000|2022-02-02 14:56:50|14204.15|14204.15|14203.45|14203.45|14204.15|14204.15|14203.45|14203.45|0
1643813820000|2022-02-02 14:57:00|14199.52|14199.52|14199.52|14199.52|14199.52|14199.52|14199.52|14199.52|0
1643813830000|2022-02-02 14:57:10|14198.98|14198.98|14198.98|14198.98|14198.98|14198.98|14198.98|14198.98|0
1643813840000|2022-02-02 14:57:20|14198.45|14198.45|14196.37|14196.37|14198.45|14198.45|14196.37|14196.37|0
1643813850000|2022-02-02 14:57:30|14198.34|14198.34|14198.34|14198.34|14198.34|14198.34|14198.34|14198.34|0
1643813880000|2022-02-02 14:58:00|14200.3|14200.3|14202.27|14202.27|14202.27|14202.27|14200.3|14200.3|0
1643813970000|2022-02-02 14:59:30|14204.24|14204.24|14204.24|14204.24|14204.24|14204.24|14204.24|14204.24|0
1643814010000|2022-02-02 15:00:10|14204.93|14204.93|14208.87|14208.87|14208.87|14208.87|14204.93|14204.93|0
1643814020000|2022-02-02 15:00:20|14209.94|14209.94|14207.97|14207.97|14209.94|14209.94|14207.97|14207.97|0
1643814070000|2022-02-02 15:01:10|14206.58|14206.58|14206.58|14206.58|14206.58|14206.58|14206.58|14206.58|0
1643814080000|2022-02-02 15:01:20|14205.19|14205.19|14204.5|14204.5|14205.19|14205.19|14204.5|14204.5|0
1643814110000|2022-02-02 15:01:50|14210.4|14210.4|14215.03|14215.03|14216.42|14216.42|14210.4|14210.4|0
1643814130000|2022-02-02 15:02:10|14216.42|14216.42|14216.42|14216.42|14216.42|14216.42|14216.42|14216.42|0
1643814160000|2022-02-02 15:02:40|14215.6|14215.6|14215.6|14215.6|14215.6|14215.6|14215.6|14215.6|0
1643814180000|2022-02-02 15:03:00|14214.21|14214.21|14213.1|14213.1|14214.21|14214.21|14209.16|14209.16|0
1643814190000|2022-02-02 15:03:10|14211.71|14211.71|14211.71|14211.71|14211.71|14211.71|14211.71|14211.71|0
1643814220000|2022-02-02 15:03:40|14209.74|14209.74|14209.74|14209.74|14209.74|14209.74|14209.74|14209.74|0
1643814270000|2022-02-02 15:04:30|14209.21|14209.21|14208.71|14208.71|14210.06|14210.06|14208.68|14208.68|0
1643814280000|2022-02-02 15:04:40|14206.74|14206.74|14206.21|14206.21|14206.74|14206.74|14206.21|14206.21|0
1643814360000|2022-02-02 15:06:00|14206.9|14206.9|14204.07|14204.07|14207.6|14207.6|14203.66|14203.66|0
1643814370000|2022-02-02 15:06:10|14202.68|14202.68|14202.68|14202.68|14202.68|14202.68|14202.68|14202.68|0
1643814400000|2022-02-02 15:06:40|14206.62|14206.62|14206.62|14206.62|14206.62|14206.62|14206.62|14206.62|0
1643814430000|2022-02-02 15:07:10|14208.59|14208.59|14208.59|14208.59|14208.59|14208.59|14208.59|14208.59|0
1643814470000|2022-02-02 15:07:50|14206.62|14206.62|14206.62|14206.62|14206.62|14206.62|14206.62|14206.62|0
1643814480000|2022-02-02 15:08:00|14207.31|14207.31|14207.31|14207.31|14207.31|14207.31|14207.31|14207.31|0
1643814500000|2022-02-02 15:08:20|14206.78|14206.78|14206.78|14206.78|14206.78|14206.78|14206.78|14206.78|0
1643814550000|2022-02-02 15:09:10|14210.71|14210.71|14210.71|14210.71|14210.71|14210.71|14210.71|14210.71|0
1643814570000|2022-02-02 15:09:30|14211.41|14211.41|14211.41|14211.41|14211.41|14211.41|14211.41|14211.41|0
1643814610000|2022-02-02 15:10:10|14210.02|14210.02|14209.32|14209.32|14210.02|14210.02|14209.32|14209.32|0
1643814640000|2022-02-02 15:10:40|14207.36|14207.36|14207.36|14207.36|14207.36|14207.36|14207.36|14207.36|0
1643814660000|2022-02-02 15:11:00|14211.29|14211.29|14213.26|14213.26|14213.26|14213.26|14211.29|14211.29|0
1643814720000|2022-02-02 15:12:00|14217.19|14217.19|14217.19|14217.19|14217.19|14217.19|14217.19|14217.19|0
1643814730000|2022-02-02 15:12:10|14217.89|14217.89|14223.72|14223.72|14223.72|14223.72|14217.89|14217.89|0
1643814740000|2022-02-02 15:12:20|14225.1|14225.1|14225.1|14225.1|14225.1|14225.1|14225.1|14225.1|0
1643814750000|2022-02-02 15:12:30|14224.41|14224.41|14224.41|14224.41|14224.41|14224.41|14224.41|14224.41|0
1643814760000|2022-02-02 15:12:40|14220.48|14220.48|14219.78|14219.78|14220.48|14220.48|14219.78|14219.78|0
1643814780000|2022-02-02 15:13:00|14219.09|14219.09|14217.12|14217.12|14219.09|14219.09|14217.12|14217.12|0
1643814800000|2022-02-02 15:13:20|14215.15|14215.15|14211.99|14211.99|14215.15|14215.15|14211.99|14211.99|0
1643814840000|2022-02-02 15:14:00|14208.05|14208.05|14207.36|14207.36|14208.05|14208.05|14207.36|14207.36|0
1643814850000|2022-02-02 15:14:10|14201.46|14201.46|14200.76|14200.76|14201.46|14201.46|14200.76|14200.76|0
1643814860000|2022-02-02 15:14:20|14199.56|14199.56|14199.56|14199.56|14199.56|14199.56|14199.56|14199.56|0
1643814930000|2022-02-02 15:15:30|14203.5|14203.5|14203.5|14203.5|14203.5|14203.5|14203.5|14203.5|0
1643815060000|2022-02-02 15:17:40|14197.59|14197.59|14195.63|14195.63|14197.59|14197.59|14195.63|14195.63|0
1643815070000|2022-02-02 15:17:50|14193.66|14193.66|14194.47|14194.47|14194.47|14194.47|14191.69|14191.69|0
1643815100000|2022-02-02 15:18:20|14193.27|14193.27|14193.27|14193.27|14193.27|14193.27|14193.27|14193.27|0
1643815120000|2022-02-02 15:18:40|14193.96|14193.96|14193.55|14193.55|14193.96|14193.96|14193.55|14193.55|0
1643815140000|2022-02-02 15:19:00|14198.87|14198.87|14199.57|14199.57|14199.57|14199.57|14198.87|14198.87|0
1643815150000|2022-02-02 15:19:10|14200.26|14200.26|14200.26|14200.26|14200.26|14200.26|14200.26|14200.26|0
1643815160000|2022-02-02 15:19:20|14201.65|14201.65|14201.65|14201.65|14201.65|14201.65|14201.65|14201.65|0
1643815200000|2022-02-02 15:20:00|14203.73|14203.73|14203.03|14203.03|14203.73|14203.73|14203.03|14203.03|0
1643815210000|2022-02-02 15:20:10|14204.42|14204.42|14205.12|14205.12|14205.12|14205.12|14204.42|14204.42|0
1643815220000|2022-02-02 15:20:20|14203.73|14203.73|14203.73|14203.73|14203.73|14203.73|14203.73|14203.73|0
1643815230000|2022-02-02 15:20:30|14199.79|14199.79|14199.79|14199.79|14199.79|14199.79|14199.79|14199.79|0
1643815260000|2022-02-02 15:21:00|14197.83|14197.83|14193.89|14193.89|14197.83|14197.83|14193.89|14193.89|0
1643815290000|2022-02-02 15:21:30|14192.5|14192.5|14192.5|14192.5|14192.5|14192.5|14192.5|14192.5|0
1643815310000|2022-02-02 15:21:50|14193.89|14193.89|14191.34|14191.34|14195.97|14195.97|14191.34|14191.34|0
1643815330000|2022-02-02 15:22:10|14189.38|14189.38|14189.38|14189.38|14189.38|14189.38|14189.38|14189.38|0
1643815340000|2022-02-02 15:22:20|14187.99|14187.99|14187.99|14187.99|14187.99|14187.99|14187.99|14187.99|0
1643815350000|2022-02-02 15:22:30|14186.79|14186.79|14186.79|14186.79|14186.79|14186.79|14186.79|14186.79|0
1643815380000|2022-02-02 15:23:00|14188.76|14188.76|14186.79|14186.79|14188.76|14188.76|14186.79|14186.79|0
1643815410000|2022-02-02 15:23:30|14186.38|14186.38|14186.38|14186.38|14186.38|14186.38|14186.38|14186.38|0
1643815450000|2022-02-02 15:24:10|14184.41|14184.41|14184.41|14184.41|14184.41|14184.41|14184.41|14184.41|0
1643815490000|2022-02-02 15:24:50|14180.48|14180.48|14180.48|14180.48|14180.48|14180.48|14180.48|14180.48|0
1643815550000|2022-02-02 15:25:50|14184.41|14184.41|14179.09|14179.09|14184.41|14184.41|14179.09|14179.09|0
1643815560000|2022-02-02 15:26:00|14181.06|14181.06|14177.59|14177.59|14181.06|14181.06|14177.59|14177.59|0
1643815570000|2022-02-02 15:26:10|14178.01|14178.01|14178.01|14178.01|14178.01|14178.01|14178.01|14178.01|0
1643815580000|2022-02-02 15:26:20|14179.08|14179.08|14179.08|14179.08|14179.08|14179.08|14179.08|14179.08|0
1643815590000|2022-02-02 15:26:30|14178.54|14178.54|14176.58|14176.58|14178.54|14178.54|14176.58|14176.58|0
1643815600000|2022-02-02 15:26:40|14178.66|14178.66|14178.66|14178.66|14178.66|14178.66|14178.66|14178.66|0
1643815610000|2022-02-02 15:26:50|14176.69|14176.69|14178.66|14178.66|14178.66|14178.66|14176.69|14176.69|0
1643815640000|2022-02-02 15:27:20|14179.19|14179.19|14177.99|14177.99|14179.19|14179.19|14177.99|14177.99|0
1643815650000|2022-02-02 15:27:30|14179.19|14179.19|14179.19|14179.19|14179.19|14179.19|14179.19|14179.19|0
1643815680000|2022-02-02 15:28:00|14181.16|14181.16|14183.13|14183.13|14183.13|14183.13|14181.16|14181.16|0
1643815690000|2022-02-02 15:28:10|14185.09|14185.09|14185.09|14185.09|14185.09|14185.09|14185.09|14185.09|0
1643815700000|2022-02-02 15:28:20|14185.79|14185.79|14185.79|14185.79|14185.79|14185.79|14185.79|14185.79|0
1643815710000|2022-02-02 15:28:30|14186.99|14186.99|14186.99|14186.99|14186.99|14186.99|14186.99|14186.99|0
1643815730000|2022-02-02 15:28:50|14186.45|14186.45|14186.99|14186.99|14186.99|14186.99|14186.45|14186.45|0
1643815740000|2022-02-02 15:29:00|14187.68|14187.68|14187.68|14187.68|14187.68|14187.68|14187.68|14187.68|0
1643815750000|2022-02-02 15:29:10|14188.37|14188.37|14188.37|14188.37|14188.37|14188.37|14188.37|14188.37|0
1643815780000|2022-02-02 15:29:40|14192.31|14192.31|14192.89|14192.89|14194.28|14194.28|14192.31|14192.31|0
1643815790000|2022-02-02 15:29:50|14188.95|14188.95|14190.92|14190.92|14190.92|14190.92|14188.95|14188.95|0
1643815820000|2022-02-02 15:30:20|14190.23|14190.23|14190.23|14190.23|14190.23|14190.23|14190.23|14190.23|0
1643815830000|2022-02-02 15:30:30|14190.92|14190.92|14190.92|14190.92|14190.92|14190.92|14190.92|14190.92|0
1643815840000|2022-02-02 15:30:40|14192.89|14192.89|14192.89|14192.89|14192.89|14192.89|14192.89|14192.89|0
1643815850000|2022-02-02 15:30:50|14196.82|14196.82|14194.86|14194.86|14196.82|14196.82|14194.86|14194.86|0
1643815880000|2022-02-02 15:31:20|14195.67|14195.67|14195.67|14195.67|14195.67|14195.67|14195.67|14195.67|0
1643815890000|2022-02-02 15:31:30|14192.9|14192.9|14192.9|14192.9|14192.9|14192.9|14192.9|14192.9|0
1643815900000|2022-02-02 15:31:40|14188.97|14188.97|14188.97|14188.97|14188.97|14188.97|14188.97|14188.97|0
1643815910000|2022-02-02 15:31:50|14192.9|14192.9|14192.9|14192.9|14192.9|14192.9|14192.9|14192.9|0
1643815970000|2022-02-02 15:32:50|14190.93|14190.93|14190.93|14190.93|14190.93|14190.93|14190.93|14190.93|0
1643816020000|2022-02-02 15:33:40|14188.97|14188.97|14188.97|14188.97|14188.97|14188.97|14188.43|14188.43|0
1643816050000|2022-02-02 15:34:10|14190.93|14190.93|14188.85|14188.85|14190.93|14190.93|14188.85|14188.85|0
1643816080000|2022-02-02 15:34:40|14186.88|14186.88|14186.07|14186.07|14186.88|14186.88|14186.07|14186.07|0
1643816090000|2022-02-02 15:34:50|14185.37|14185.37|14183.29|14183.29|14185.37|14185.37|14183.29|14183.29|0
1643816100000|2022-02-02 15:35:00|14182.76|14182.76|14182.76|14182.76|14182.76|14182.76|14182.76|14182.76|0
1643816120000|2022-02-02 15:35:20|14182.06|14182.06|14180.51|14180.51|14182.47|14182.47|14180.51|14180.51|0
1643816130000|2022-02-02 15:35:30|14176.57|14176.57|14176.57|14176.57|14176.57|14176.57|14176.57|14176.57|0
1643816140000|2022-02-02 15:35:40|14175.37|14175.37|14175.37|14175.37|14175.37|14175.37|14175.37|14175.37|0
1643816160000|2022-02-02 15:36:00|14177.45|14177.45|14178.84|14178.84|14178.84|14178.84|14177.45|14177.45|0
1643816210000|2022-02-02 15:36:50|14174.9|14174.9|14174.9|14174.9|14174.9|14174.9|14174.9|14174.9|0
1643816260000|2022-02-02 15:37:40|14175.44|14175.44|14175.44|14175.44|14175.44|14175.44|14175.44|14175.44|0
1643816290000|2022-02-02 15:38:10|14178.79|14178.79|14180.76|14180.76|14180.76|14180.76|14178.79|14178.79|0
1643816300000|2022-02-02 15:38:20|14182.73|14182.73|14184.69|14184.69|14184.69|14184.69|14182.73|14182.73|0
1643816320000|2022-02-02 15:38:40|14183.31|14183.31|14183.31|14183.31|14183.31|14183.31|14183.31|14183.31|0
1643816330000|2022-02-02 15:38:50|14182.24|14182.24|14182.24|14182.24|14182.24|14182.24|14182.24|14182.24|0
1643816340000|2022-02-02 15:39:00|14186.17|14186.17|14186.17|14186.17|14186.17|14186.17|14186.17|14186.17|0
1643816380000|2022-02-02 15:39:40|14184.21|14184.21|14185.02|14185.02|14185.02|14185.02|14184.21|14184.21|0
1643816390000|2022-02-02 15:39:50|14186.99|14186.99|14189.07|14189.07|14189.07|14189.07|14186.99|14186.99|0
1643816420000|2022-02-02 15:40:20|14189.61|14189.61|14189.61|14189.61|14189.61|14189.61|14189.61|14189.61|0
1643816460000|2022-02-02 15:41:00|14188.22|14188.22|14188.22|14188.22|14188.22|14188.22|14188.22|14188.22|0
1643816480000|2022-02-02 15:41:20|14186.25|14186.25|14186.25|14186.25|14186.25|14186.25|14186.25|14186.25|0
1643816500000|2022-02-02 15:41:40|14188.22|14188.22|14188.91|14188.91|14188.91|14188.91|14188.22|14188.22|0
1643816520000|2022-02-02 15:42:00|14190.3|14190.3|14190.3|14190.3|14190.3|14190.3|14190.3|14190.3|0
1643816550000|2022-02-02 15:42:30|14191.69|14191.69|14194.06|14194.06|14194.06|14194.06|14191.69|14191.69|0
1643816560000|2022-02-02 15:42:40|14194.6|14194.6|14195.13|14195.13|14195.13|14195.13|14194.6|14194.6|0
1643816580000|2022-02-02 15:43:00|14196.2|14196.2|14196.2|14196.2|14196.2|14196.2|14196.2|14196.2|0
1643816640000|2022-02-02 15:44:00|14196.74|14196.74|14195.35|14195.35|14196.74|14196.74|14195.35|14195.35|0
1643816650000|2022-02-02 15:44:10|14197.43|14197.43|14197.43|14197.43|14197.43|14197.43|14197.43|14197.43|0
1643816710000|2022-02-02 15:45:10|14199.4|14199.4|14195.46|14195.46|14199.4|14199.4|14195.46|14195.46|0
1643816760000|2022-02-02 15:46:00|14197.43|14197.43|14201.13|14201.13|14201.13|14201.13|14197.43|14197.43|0
1643816770000|2022-02-02 15:46:10|14201.95|14201.95|14201.95|14201.95|14201.95|14201.95|14201.95|14201.95|0
1643816780000|2022-02-02 15:46:20|14205.88|14205.88|14205.88|14205.88|14205.88|14205.88|14205.88|14205.88|0
1643816820000|2022-02-02 15:47:00|14206.58|14206.58|14206.58|14206.58|14206.58|14206.58|14206.58|14206.58|0
1643816830000|2022-02-02 15:47:10|14207.27|14207.27|14208.34|14208.34|14208.34|14208.34|14207.27|14207.27|0
1643816840000|2022-02-02 15:47:20|14209.03|14209.03|14209.03|14209.03|14209.03|14209.03|14209.03|14209.03|0
1643816860000|2022-02-02 15:47:40|14210.23|14210.23|14208.27|14208.27|14210.23|14210.23|14208.27|14208.27|0
1643816910000|2022-02-02 15:48:30|14210.23|14210.23|14210.23|14210.23|14210.23|14210.23|14210.23|14210.23|0
1643816920000|2022-02-02 15:48:40|14212.32|14212.32|14212.32|14212.32|14212.32|14212.32|14212.32|14212.32|0
1643816930000|2022-02-02 15:48:50|14211.62|14211.62|14211.62|14211.62|14211.62|14211.62|14211.62|14211.62|0
1643816940000|2022-02-02 15:49:00|14213.59|14213.59|14213.59|14213.59|14213.59|14213.59|14213.59|14213.59|0
1643816950000|2022-02-02 15:49:10|14215.67|14215.67|14215.67|14215.67|14215.67|14215.67|14215.67|14215.67|0
1643816980000|2022-02-02 15:49:40|14216.09|14216.09|14217.64|14217.64|14217.64|14217.64|14215.67|14215.67|0
1643816990000|2022-02-02 15:49:50|14217.22|14217.22|14217.22|14217.22|14217.22|14217.22|14217.22|14217.22|0
1643817010000|2022-02-02 15:50:10|14218.61|14218.61|14219.99|14219.99|14219.99|14219.99|14218.61|14218.61|0
1643817030000|2022-02-02 15:50:30|14221.96|14221.96|14221.96|14221.96|14221.96|14221.96|14221.96|14221.96|0
1643817050000|2022-02-02 15:50:50|14219.88|14219.88|14218.49|14218.49|14219.88|14219.88|14218.49|14218.49|0
1643817060000|2022-02-02 15:51:00|14220.46|14220.46|14222.43|14222.43|14222.43|14222.43|14220.46|14220.46|0
1643817080000|2022-02-02 15:51:20|14220.46|14220.46|14220.46|14220.46|14220.46|14220.46|14220.46|14220.46|0
1643817090000|2022-02-02 15:51:30|14219.07|14219.07|14219.07|14219.07|14219.07|14219.07|14219.07|14219.07|0
1643817100000|2022-02-02 15:51:40|14221.04|14221.04|14221.04|14221.04|14221.04|14221.04|14221.04|14221.04|0
1643817150000|2022-02-02 15:52:30|14223.01|14223.01|14223.01|14223.01|14223.01|14223.01|14223.01|14223.01|0
1643817190000|2022-02-02 15:53:10|14221.81|14221.81|14213.94|14213.94|14221.81|14221.81|14213.94|14213.94|0
1643817200000|2022-02-02 15:53:20|14212.87|14212.87|14216.15|14216.15|14216.15|14216.15|14212.87|14212.87|0
1643817210000|2022-02-02 15:53:30|14214.18|14214.18|14214.18|14214.18|14214.18|14214.18|14214.18|14214.18|0
1643817230000|2022-02-02 15:53:50|14212.8|14212.8|14208.86|14208.86|14212.8|14212.8|14208.86|14208.86|0
1643817250000|2022-02-02 15:54:10|14208.33|14208.33|14208.2|14208.2|14209.02|14209.02|14208.2|14208.2|0
1643817270000|2022-02-02 15:54:30|14207.67|14207.67|14207.67|14207.67|14207.67|14207.67|14207.67|14207.67|0
1643817300000|2022-02-02 15:55:00|14208.36|14208.36|14208.36|14208.36|14208.36|14208.36|14208.36|14208.36|0
1643817360000|2022-02-02 15:56:00|14206.39|14206.39|14206.39|14206.39|14206.39|14206.39|14206.39|14206.39|0
1643817370000|2022-02-02 15:56:10|14204.43|14204.43|14202.51|14202.51|14204.43|14204.43|14202.51|14202.51|0
1643817380000|2022-02-02 15:56:20|14200.54|14200.54|14198.57|14198.57|14200.54|14200.54|14198.57|14198.57|0
1643817410000|2022-02-02 15:56:50|14197.37|14197.37|14203.27|14203.27|14203.27|14203.27|14197.37|14197.37|0
1643817420000|2022-02-02 15:57:00|14204.66|14204.66|14204.66|14204.66|14204.66|14204.66|14204.66|14204.66|0
1643817480000|2022-02-02 15:58:00|14205.19|14205.19|14207.27|14207.27|14207.27|14207.27|14205.19|14205.19|0
1643817500000|2022-02-02 15:58:20|14209.24|14209.24|14213.18|14213.18|14213.18|14213.18|14209.24|14209.24|0
1643817510000|2022-02-02 15:58:30|14215.14|14215.14|14215.14|14215.14|14215.14|14215.14|14215.14|14215.14|0
1643817560000|2022-02-02 15:59:20|14217.11|14217.11|14217.11|14217.11|14217.11|14217.11|14217.11|14217.11|0
1643817600000|2022-02-02 16:00:00|14217.8|14217.8|14219.19|14219.19|14219.19|14219.19|14217.8|14217.8|0
1643817610000|2022-02-02 16:00:10|14218.5|14218.5|14222.43|14222.43|14222.43|14222.43|14218.5|14218.5|0
1643817630000|2022-02-02 16:00:30|14221.05|14221.05|14217.11|14217.11|14221.05|14221.05|14217.11|14217.11|0
1643817660000|2022-02-02 16:01:00|14215.14|14215.14|14217.11|14217.11|14217.11|14217.11|14215.14|14215.14|0
1643817670000|2022-02-02 16:01:10|14215.14|14215.14|14213.18|14213.18|14215.14|14215.14|14213.18|14213.18|0
1643817680000|2022-02-02 16:01:20|14215.14|14215.14|14213.76|14213.76|14215.14|14215.14|14213.76|14213.76|0
1643817690000|2022-02-02 16:01:30|14213.06|14213.06|14208.43|14208.43|14213.06|14213.06|14208.43|14208.43|0
1643817710000|2022-02-02 16:01:50|14207.37|14207.37|14207.37|14207.37|14207.37|14207.37|14207.37|14207.37|0
1643817720000|2022-02-02 16:02:00|14205.98|14205.98|14205.98|14205.98|14205.98|14205.98|14205.98|14205.98|0
1643817730000|2022-02-02 16:02:10|14204.01|14204.01|14204.01|14204.01|14204.01|14204.01|14204.01|14204.01|0
1643817760000|2022-02-02 16:02:40|14205.08|14205.08|14205.08|14205.08|14205.08|14205.08|14205.08|14205.08|0
1643817790000|2022-02-02 16:03:10|14207.05|14207.05|14209.01|14209.01|14209.01|14209.01|14207.05|14207.05|0
1643817800000|2022-02-02 16:03:20|14210.98|14210.98|14209.01|14209.01|14210.98|14210.98|14209.01|14209.01|0
1643817830000|2022-02-02 16:03:50|14209.85|14209.85|14209.43|14209.43|14209.85|14209.85|14209.43|14209.43|0
1643817860000|2022-02-02 16:04:20|14210.63|14210.63|14210.63|14210.63|14210.63|14210.63|14210.63|14210.63|0
1643817940000|2022-02-02 16:05:40|14211.33|14211.33|14211.33|14211.33|14211.33|14211.33|14211.33|14211.33|0
1643818020000|2022-02-02 16:07:00|14209.36|14209.36|14210.62|14210.62|14210.62|14210.62|14209.36|14209.36|0
1643818060000|2022-02-02 16:07:40|14209.92|14209.92|14205.99|14205.99|14209.92|14209.92|14205.99|14205.99|0
1643818070000|2022-02-02 16:07:50|14204.02|14204.02|14204.02|14204.02|14204.02|14204.02|14204.02|14204.02|0
1643818090000|2022-02-02 16:08:10|14207.96|14207.96|14207.96|14207.96|14207.96|14207.96|14207.96|14207.96|0
1643818100000|2022-02-02 16:08:20|14211.89|14211.89|14211.89|14211.89|14211.89|14211.89|14211.89|14211.89|0
1643818120000|2022-02-02 16:08:40|14213.86|14213.86|14214.7|14214.7|14214.7|14214.7|14213.86|14213.86|0
1643818130000|2022-02-02 16:08:50|14212.73|14212.73|14212.73|14212.73|14212.73|14212.73|14212.73|14212.73|0
1643818140000|2022-02-02 16:09:00|14214.12|14214.12|14216.2|14216.2|14217.58|14217.58|14214.12|14214.12|0
1643818180000|2022-02-02 16:09:40|14215.36|14215.36|14214.1|14214.1|14215.36|14215.36|14214.1|14214.1|0
1643818190000|2022-02-02 16:09:50|14214.94|14214.94|14214.94|14214.94|14214.94|14214.94|14214.94|14214.94|0
1643818200000|2022-02-02 16:10:00|14215.63|14215.63|14212.97|14212.97|14215.63|14215.63|14212.97|14212.97|0
1643818230000|2022-02-02 16:10:30|14212.56|14212.56|14212.56|14212.56|14212.56|14212.56|14212.56|14212.56|0
1643818250000|2022-02-02 16:10:50|14213.95|14213.95|14213.95|14213.95|14213.95|14213.95|14213.95|14213.95|0
1643818290000|2022-02-02 16:11:30|14212.56|14212.56|14212.56|14212.56|14212.56|14212.56|14212.56|14212.56|0
1643818300000|2022-02-02 16:11:40|14212.03|14212.03|14211.49|14211.49|14212.03|14212.03|14211.49|14211.49|0
1643818310000|2022-02-02 16:11:50|14207.56|14207.56|14208.09|14208.09|14208.09|14208.09|14207.56|14207.56|0
1643818320000|2022-02-02 16:12:00|14207.4|14207.4|14207.4|14207.4|14207.4|14207.4|14207.4|14207.4|0
1643818330000|2022-02-02 16:12:10|14206.71|14206.71|14206.71|14206.71|14206.71|14206.71|14206.71|14206.71|0
1643818340000|2022-02-02 16:12:20|14207.4|14207.4|14207.4|14207.4|14207.4|14207.4|14207.4|14207.4|0
1643818380000|2022-02-02 16:13:00|14206.71|14206.71|14206.71|14206.71|14206.71|14206.71|14206.71|14206.71|0
1643818390000|2022-02-02 16:13:10|14206.01|14206.01|14198.51|14198.51|14206.01|14206.01|14198.51|14198.51|0
1643818400000|2022-02-02 16:13:20|14196.54|14196.54|14194.57|14194.57|14196.54|14196.54|14194.57|14194.57|0
1643818420000|2022-02-02 16:13:40|14195.96|14195.96|14196.66|14196.66|14196.66|14196.66|14195.96|14195.96|0
1643818440000|2022-02-02 16:14:00|14197.86|14197.86|14197.86|14197.86|14197.86|14197.86|14197.86|14197.86|0
1643818450000|2022-02-02 16:14:10|14197.16|14197.16|14197.16|14197.16|14197.16|14197.16|14197.16|14197.16|0
1643818460000|2022-02-02 16:14:20|14198.55|14198.55|14198.55|14198.55|14198.55|14198.55|14198.55|14198.55|0
1643818480000|2022-02-02 16:14:40|14200.15|14200.15|14200.69|14200.69|14200.69|14200.69|14200.15|14200.15|0
1643818490000|2022-02-02 16:14:50|14198.72|14198.72|14204.62|14204.62|14204.62|14204.62|14198.72|14198.72|0
1643818510000|2022-02-02 16:15:10|14206.59|14206.59|14206.59|14206.59|14206.59|14206.59|14206.59|14206.59|0
1643818520000|2022-02-02 16:15:20|14207.41|14207.41|14205.44|14205.44|14207.41|14207.41|14205.44|14205.44|0
1643818530000|2022-02-02 16:15:30|14204.75|14204.75|14204.75|14204.75|14204.75|14204.75|14204.75|14204.75|0
1643818540000|2022-02-02 16:15:40|14202.78|14202.78|14202.78|14202.78|14203.47|14203.47|14202.78|14202.78|0
1643818550000|2022-02-02 16:15:50|14202.08|14202.08|14202.08|14202.08|14202.08|14202.08|14202.08|14202.08|0
1643818560000|2022-02-02 16:16:00|14206.02|14206.02|14200.12|14200.12|14206.02|14206.02|14200.12|14200.12|0
1643818600000|2022-02-02 16:16:40|14199.42|14199.42|14199.42|14199.42|14199.42|14199.42|14199.42|14199.42|0
1643818650000|2022-02-02 16:17:30|14198.73|14198.73|14198.73|14198.73|14198.73|14198.73|14198.73|14198.73|0
1643818670000|2022-02-02 16:17:50|14199.15|14199.15|14199.15|14199.15|14199.15|14199.15|14199.15|14199.15|0
1643818680000|2022-02-02 16:18:00|14198.61|14198.61|14204.11|14204.11|14204.11|14204.11|14198.21|14198.21|0
1643818690000|2022-02-02 16:18:10|14206.07|14206.07|14206.73|14206.73|14207.14|14207.14|14206.07|14206.07|0
1643818700000|2022-02-02 16:18:20|14208.7|14208.7|14208.7|14208.7|14208.7|14208.7|14208.7|14208.7|0
1643818720000|2022-02-02 16:18:40|14209.11|14209.11|14208.7|14208.7|14209.4|14209.4|14208.7|14208.7|0
1643818730000|2022-02-02 16:18:50|14206.73|14206.73|14206.73|14206.73|14206.73|14206.73|14206.73|14206.73|0
1643818740000|2022-02-02 16:19:00|14208.7|14208.7|14208.7|14208.7|14208.7|14208.7|14208.7|14208.7|0
1643818780000|2022-02-02 16:19:40|14206.73|14206.73|14206.73|14206.73|14206.73|14206.73|14206.73|14206.73|0
1643818800000|2022-02-02 16:20:00|14206.04|14206.04|14205.2|14205.2|14206.04|14206.04|14205.2|14205.2|0
1643818810000|2022-02-02 16:20:10|14206.04|14206.04|14206.04|14206.04|14206.04|14206.04|14206.04|14206.04|0
1643818820000|2022-02-02 16:20:20|14205.51|14205.51|14207.47|14207.47|14207.47|14207.47|14205.51|14205.51|0
1643818830000|2022-02-02 16:20:30|14209.44|14209.44|14209.44|14209.44|14209.44|14209.44|14209.44|14209.44|0
1643818840000|2022-02-02 16:20:40|14208.75|14208.75|14208.75|14208.75|14208.75|14208.75|14208.75|14208.75|0
1643818860000|2022-02-02 16:21:00|14209.44|14209.44|14205.51|14205.51|14209.44|14209.44|14205.51|14205.51|0
1643818880000|2022-02-02 16:21:20|14203.54|14203.54|14205.51|14205.51|14205.51|14205.51|14203.54|14203.54|0
1643818910000|2022-02-02 16:21:50|14204.67|14204.67|14204.67|14204.67|14204.67|14204.67|14204.67|14204.67|0
1643818940000|2022-02-02 16:22:20|14205.36|14205.36|14206.06|14206.06|14206.06|14206.06|14205.36|14205.36|0
1643818950000|2022-02-02 16:22:30|14208.02|14208.02|14208.02|14208.02|14208.02|14208.02|14208.02|14208.02|0
1643818970000|2022-02-02 16:22:50|14208.86|14208.86|14208.86|14208.86|14208.86|14208.86|14208.86|14208.86|0
1643818980000|2022-02-02 16:23:00|14208.17|14208.17|14208.17|14208.17|14208.17|14208.17|14208.17|14208.17|0
1643819060000|2022-02-02 16:24:20|14208.58|14208.58|14208.58|14208.58|14208.58|14208.58|14208.58|14208.58|0
1643819070000|2022-02-02 16:24:30|14209.27|14209.27|14211.94|14211.94|14211.94|14211.94|14209.27|14209.27|0
1643819080000|2022-02-02 16:24:40|14211.25|14211.25|14211.25|14211.25|14211.25|14211.25|14211.25|14211.25|0
1643819100000|2022-02-02 16:25:00|14210.41|14210.41|14210.41|14210.41|14210.41|14210.41|14210.41|14210.41|0
1643819120000|2022-02-02 16:25:20|14209.21|14209.21|14209.21|14209.21|14209.21|14209.21|14209.21|14209.21|0
1643819130000|2022-02-02 16:25:30|14209.9|14209.9|14209.9|14209.9|14209.9|14209.9|14209.9|14209.9|0
1643819150000|2022-02-02 16:25:50|14210.6|14210.6|14210.6|14210.6|14210.6|14210.6|14210.6|14210.6|0
1643819180000|2022-02-02 16:26:20|14208.63|14208.63|14208.63|14208.63|14208.63|14208.63|14208.63|14208.63|0
1643819190000|2022-02-02 16:26:30|14209.32|14209.32|14209.32|14209.32|14209.32|14209.32|14209.32|14209.32|0
1643819200000|2022-02-02 16:26:40|14211.29|14211.29|14211.29|14211.29|14211.29|14211.29|14211.29|14211.29|0
1643819220000|2022-02-02 16:27:00|14212.68|14212.68|14212.68|14212.68|14213.37|14213.37|14212.68|14212.68|0
1643819260000|2022-02-02 16:27:40|14213.21|14213.21|14213.21|14213.21|14213.21|14213.21|14213.21|14213.21|0
1643819280000|2022-02-02 16:28:00|14212.52|14212.52|14211.32|14211.32|14212.52|14212.52|14211.32|14211.32|0
1643819290000|2022-02-02 16:28:10|14212.01|14212.01|14212.01|14212.01|14212.01|14212.01|14212.01|14212.01|0
1643819300000|2022-02-02 16:28:20|14211.32|14211.32|14209.71|14209.71|14211.32|14211.32|14209.71|14209.71|0
1643819310000|2022-02-02 16:28:30|14207.75|14207.75|14207.75|14207.75|14207.75|14207.75|14207.75|14207.75|0
1643819320000|2022-02-02 16:28:40|14207.33|14207.33|14207.33|14207.33|14207.86|14207.86|14207.33|14207.33|0
1643819330000|2022-02-02 16:28:50|14206.63|14206.63|14206.63|14206.63|14206.63|14206.63|14206.63|14206.63|0
1643819340000|2022-02-02 16:29:00|14202.7|14202.7|14200.73|14200.73|14202.7|14202.7|14200.73|14200.73|0
1643819360000|2022-02-02 16:29:20|14200.04|14200.04|14200.04|14200.04|14200.04|14200.04|14200.04|14200.04|0
1643819370000|2022-02-02 16:29:30|14202.01|14202.01|14200.94|14200.94|14202.01|14202.01|14198.97|14198.97|0
1643819380000|2022-02-02 16:29:40|14200.24|14200.24|14198.42|14198.42|14200.24|14200.24|14197.58|14197.58|0
1643819390000|2022-02-02 16:29:50|14198.83|14198.83|14204.63|14204.63|14204.63|14204.63|14198.83|14198.83|0
1643876100000|2022-02-03 08:15:00|14069.86|14069.86|14056.12|14056.12|14069.86|14069.86|14056.12|14056.12|0
1643876120000|2022-02-03 08:15:20|14058.09|14058.09|14056.12|14056.12|14058.09|14058.09|14056.12|14056.12|0
1643876130000|2022-02-03 08:15:30|14054.15|14054.15|14054.15|14054.15|14054.15|14054.15|14054.15|14054.15|0
1643876150000|2022-02-03 08:15:50|14056.12|14056.12|14056.12|14056.12|14056.12|14056.12|14056.12|14056.12|0
1643876160000|2022-02-03 08:16:00|14060.05|14060.05|14060.05|14060.05|14060.05|14060.05|14060.05|14060.05|0
1643876170000|2022-02-03 08:16:10|14062.02|14062.02|14077.76|14077.76|14077.76|14077.76|14062.02|14062.02|0
1643876210000|2022-02-03 08:16:50|14074.98|14074.98|14069.2|14069.2|14077.07|14077.07|14069.2|14069.2|0
1643876220000|2022-02-03 08:17:00|14070.58|14070.58|14068.5|14068.5|14070.58|14070.58|14068.5|14068.5|0
1643876240000|2022-02-03 08:17:20|14063.16|14063.16|14063.69|14063.69|14063.69|14063.69|14063.16|14063.16|0
1643876250000|2022-02-03 08:17:30|14063.16|14063.16|14063.16|14063.16|14063.16|14063.16|14063.16|14063.16|0
1643876260000|2022-02-03 08:17:40|14066.63|14066.63|14067.32|14067.32|14067.32|14067.32|14066.63|14066.63|0
1643876270000|2022-02-03 08:17:50|14069.29|14069.29|14069.29|14069.29|14069.29|14069.29|14069.29|14069.29|0
1643876290000|2022-02-03 08:18:10|14068.09|14068.09|14075.38|14075.38|14075.38|14075.38|14068.09|14068.09|0
1643876300000|2022-02-03 08:18:20|14085.21|14085.21|14087.3|14087.3|14087.3|14087.3|14085.21|14085.21|0
1643876310000|2022-02-03 08:18:30|14089.26|14089.26|14089.26|14089.26|14089.26|14089.26|14089.26|14089.26|0
1643876330000|2022-02-03 08:18:50|14087.66|14087.66|14085.69|14085.69|14087.66|14087.66|14085.69|14085.69|0
1643876340000|2022-02-03 08:19:00|14079.79|14079.79|14079.79|14079.79|14079.79|14079.79|14079.79|14079.79|0
1643876360000|2022-02-03 08:19:20|14074.24|14074.24|14074.24|14074.24|14074.24|14074.24|14074.24|14074.24|0
1643876370000|2022-02-03 08:19:30|14074.94|14074.94|14074.94|14074.94|14074.94|14074.94|14074.94|14074.94|0
1643876380000|2022-02-03 08:19:40|14074.4|14074.4|14074.4|14074.4|14074.4|14074.4|14074.4|14074.4|0
1643876390000|2022-02-03 08:19:50|14073.01|14073.01|14082.85|14082.85|14082.85|14082.85|14073.01|14073.01|0
1643876400000|2022-02-03 08:20:00|14081.59|14081.59|14091.2|14091.2|14091.2|14091.2|14081.59|14081.59|0
1643876410000|2022-02-03 08:20:10|14089.23|14089.23|14086.46|14086.46|14089.23|14089.23|14086.46|14086.46|0
1643876430000|2022-02-03 08:20:30|14084.49|14084.49|14082.52|14082.52|14084.49|14084.49|14082.52|14082.52|0
1643876460000|2022-02-03 08:21:00|14086.46|14086.46|14086.46|14086.46|14086.46|14086.46|14086.46|14086.46|0
1643876470000|2022-02-03 08:21:10|14085.26|14085.26|14085.79|14085.79|14085.79|14085.79|14083.87|14083.87|0
1643876480000|2022-02-03 08:21:20|14091.69|14091.69|14097.59|14097.59|14097.59|14097.59|14091.69|14091.69|0
1643876490000|2022-02-03 08:21:30|14099.67|14099.67|14098.98|14098.98|14099.67|14099.67|14098.98|14098.98|0
1643876500000|2022-02-03 08:21:40|14089.14|14089.14|14085.21|14085.21|14089.14|14089.14|14085.21|14085.21|0
1643876520000|2022-02-03 08:22:00|14083.13|14083.13|14083.13|14083.13|14083.13|14083.13|14082.43|14082.43|0
1643876540000|2022-02-03 08:22:20|14085.1|14085.1|14085.1|14085.1|14085.1|14085.1|14085.1|14085.1|0
1643876560000|2022-02-03 08:22:40|14083.89|14083.89|14083.89|14083.89|14083.89|14083.89|14083.89|14083.89|0
1643876570000|2022-02-03 08:22:50|14085.86|14085.86|14082.39|14082.39|14085.86|14085.86|14082.39|14082.39|0
1643876580000|2022-02-03 08:23:00|14076.49|14076.49|14074.52|14074.52|14076.49|14076.49|14074.52|14074.52|0
1643876590000|2022-02-03 08:23:10|14073.83|14073.83|14071.86|14071.86|14073.83|14073.83|14071.86|14071.86|0
1643876650000|2022-02-03 08:24:10|14077.77|14077.77|14079.73|14079.73|14079.73|14079.73|14077.77|14077.77|0
1643876670000|2022-02-03 08:24:30|14083.2|14083.2|14083.2|14083.2|14083.2|14083.2|14083.2|14083.2|0
1643876700000|2022-02-03 08:25:00|14075.33|14075.33|14079.27|14079.27|14079.27|14079.27|14073.36|14073.36|0
1643876710000|2022-02-03 08:25:10|14081.23|14081.23|14079.27|14079.27|14081.23|14081.23|14079.27|14079.27|0
1643876720000|2022-02-03 08:25:20|14075.33|14075.33|14075.33|14075.33|14075.33|14075.33|14075.33|14075.33|0
1643876730000|2022-02-03 08:25:30|14083.2|14083.2|14083.2|14083.2|14083.2|14083.2|14083.2|14083.2|0
1643876740000|2022-02-03 08:25:40|14081.23|14081.23|14079.27|14079.27|14081.23|14081.23|14079.27|14079.27|0
1643876750000|2022-02-03 08:25:50|14080.47|14080.47|14085.32|14085.32|14085.32|14085.32|14080.47|14080.47|0
1643876760000|2022-02-03 08:26:00|14084.63|14084.63|14087.76|14087.76|14087.76|14087.76|14081.85|14081.85|0
1643876770000|2022-02-03 08:26:10|14086.37|14086.37|14086.37|14086.37|14086.37|14086.37|14086.37|14086.37|0
1643876780000|2022-02-03 08:26:20|14080.47|14080.47|14080.47|14080.47|14084.4|14084.4|14080.47|14080.47|0
1643876810000|2022-02-03 08:26:50|14082.43|14082.43|14082.43|14082.43|14082.43|14082.43|14082.43|14082.43|0
1643876870000|2022-02-03 08:27:50|14086.37|14086.37|14086.37|14086.37|14086.37|14086.37|14086.37|14086.37|0
1643876920000|2022-02-03 08:28:40|14080.47|14080.47|14076.53|14076.53|14080.47|14080.47|14074.57|14074.57|0
1643876940000|2022-02-03 08:29:00|14071.68|14071.68|14071.68|14071.68|14071.68|14071.68|14071.68|14071.68|0
1643876950000|2022-02-03 08:29:10|14069.6|14069.6|14068.9|14068.9|14069.6|14069.6|14068.9|14068.9|0
1643876960000|2022-02-03 08:29:20|14064.97|14064.97|14064.97|14064.97|14064.97|14064.97|14064.97|14064.97|0
1643877040000|2022-02-03 08:30:40|14065.39|14065.39|14065.39|14065.39|14065.39|14065.39|14065.39|14065.39|0
1643877050000|2022-02-03 08:30:50|14069.55|14069.55|14059.71|14059.71|14069.55|14069.55|14059.71|14059.71|0
1643877060000|2022-02-03 08:31:00|14049.88|14049.88|14038.07|14038.07|14049.88|14049.88|14038.07|14038.07|0
1643877070000|2022-02-03 08:31:10|14036.69|14036.69|14034.72|14034.72|14036.69|14036.69|14034.72|14034.72|0
1643877080000|2022-02-03 08:31:20|14032.75|14032.75|14030.78|14030.78|14032.75|14032.75|14030.78|14030.78|0
1643877090000|2022-02-03 08:31:30|14032.75|14032.75|14034.72|14034.72|14034.72|14034.72|14032.75|14032.75|0
1643877190000|2022-02-03 08:33:10|14024.88|14024.88|14022.91|14022.91|14024.88|14024.88|14022.91|14022.91|0
1643877210000|2022-02-03 08:33:30|14024.88|14024.88|14028.82|14028.82|14028.82|14028.82|14024.88|14024.88|0
1643877220000|2022-02-03 08:33:40|14030.78|14030.78|14030.78|14030.78|14030.78|14030.78|14030.78|14030.78|0
1643877230000|2022-02-03 08:33:50|14026.85|14026.85|14026.85|14026.85|14026.85|14026.85|14026.85|14026.85|0
1643877250000|2022-02-03 08:34:10|14022.91|14022.91|14020.83|14020.83|14022.91|14022.91|14020.83|14020.83|0
1643877260000|2022-02-03 08:34:20|14018.87|14018.87|14018.87|14018.87|14018.87|14018.87|14018.87|14018.87|0
1643877270000|2022-02-03 08:34:30|14021.64|14021.64|14027.54|14027.54|14029.51|14029.51|14021.64|14021.64|0
1643877280000|2022-02-03 08:34:40|14031.48|14031.48|14029.51|14029.51|14033.44|14033.44|14029.51|14029.51|0
1643877360000|2022-02-03 08:36:00|14035.41|14035.41|14035.41|14035.41|14035.41|14035.41|14035.41|14035.41|0
1643877380000|2022-02-03 08:36:20|14037.38|14037.38|14037.38|14037.38|14037.38|14037.38|14037.38|14037.38|0
1643877390000|2022-02-03 08:36:30|14043.28|14043.28|14049.18|14049.18|14049.18|14049.18|14043.28|14043.28|0
1643877400000|2022-02-03 08:36:40|14041.31|14041.31|14041.31|14041.31|14041.31|14041.31|14041.31|14041.31|0
1643877430000|2022-02-03 08:37:10|14039.23|14039.23|14039.93|14039.93|14039.93|14039.93|14039.23|14039.23|0
1643877440000|2022-02-03 08:37:20|14041.89|14041.89|14042.59|14042.59|14042.59|14042.59|14041.89|14041.89|0
1643877450000|2022-02-03 08:37:30|14041.89|14041.89|14040.51|14040.51|14041.89|14041.89|14040.51|14040.51|0
1643877460000|2022-02-03 08:37:40|14038.54|14038.54|14028.7|14028.7|14038.54|14038.54|14028.7|14028.7|0
1643877470000|2022-02-03 08:37:50|14026.74|14026.74|14024.77|14024.77|14026.74|14026.74|14024.77|14024.77|0
1643877490000|2022-02-03 08:38:10|14023.57|14023.57|14024.84|14024.84|14025.53|14025.53|14023.57|14023.57|0
1643877500000|2022-02-03 08:38:20|14024.43|14024.43|14024.43|14024.43|14024.43|14024.43|14024.43|14024.43|0
1643877530000|2022-02-03 08:38:50|14028.37|14028.37|14028.37|14028.37|14028.37|14028.37|14028.37|14028.37|0
1643877540000|2022-02-03 08:39:00|14029.2|14029.2|14029.2|14029.2|14029.2|14029.2|14029.2|14029.2|0
1643877560000|2022-02-03 08:39:20|14031.17|14031.17|14031.17|14031.17|14031.17|14031.17|14031.17|14031.17|0
1643877600000|2022-02-03 08:40:00|14029.2|14029.2|14029.2|14029.2|14029.2|14029.2|14029.2|14029.2|0
1643877690000|2022-02-03 08:41:30|14027.24|14027.24|14023.3|14023.3|14027.24|14027.24|14023.3|14023.3|0
1643877700000|2022-02-03 08:41:40|14021.91|14021.91|14022.61|14022.61|14022.61|14022.61|14021.91|14021.91|0
1643877710000|2022-02-03 08:41:50|14021.38|14021.38|14021.26|14021.26|14021.38|14021.38|14020.56|14020.56|0
1643877730000|2022-02-03 08:42:10|14023.22|14023.22|14023.22|14023.22|14023.22|14023.22|14023.22|14023.22|0
1643877740000|2022-02-03 08:42:20|14025.19|14025.19|14025.88|14025.88|14025.88|14025.88|14025.19|14025.19|0
1643877750000|2022-02-03 08:42:30|14026.58|14026.58|14026.58|14026.58|14026.58|14026.58|14026.58|14026.58|0
1643877800000|2022-02-03 08:43:20|14030.51|14030.51|14032.59|14032.59|14032.59|14032.59|14030.51|14030.51|0
1643877810000|2022-02-03 08:43:30|14033.82|14033.82|14035.46|14035.46|14035.46|14035.46|14033.82|14033.82|0
1643877830000|2022-02-03 08:43:50|14033.49|14033.49|14047.26|14047.26|14047.26|14047.26|14033.49|14033.49|0
1643877850000|2022-02-03 08:44:10|14051.2|14051.2|14051.2|14051.2|14051.2|14051.2|14051.2|14051.2|0
1643877880000|2022-02-03 08:44:40|14052.4|14052.4|14052.4|14052.4|14052.4|14052.4|14052.4|14052.4|0
1643877900000|2022-02-03 08:45:00|14056.33|14056.33|14056.33|14056.33|14056.33|14056.33|14056.33|14056.33|0
1643877910000|2022-02-03 08:45:10|14060.27|14060.27|14060.27|14060.27|14060.27|14060.27|14060.27|14060.27|0
1643877930000|2022-02-03 08:45:30|14058.3|14058.3|14058.3|14058.3|14058.3|14058.3|14056.33|14056.33|0
1643877950000|2022-02-03 08:45:50|14057.1|14057.1|14057.1|14057.1|14057.1|14057.1|14057.1|14057.1|0
1643877970000|2022-02-03 08:46:10|14059.07|14059.07|14059.07|14059.07|14059.07|14059.07|14059.07|14059.07|0
1643878000000|2022-02-03 08:46:40|14060.27|14060.27|14064.93|14064.93|14064.93|14064.93|14060.27|14060.27|0
1643878010000|2022-02-03 08:46:50|14062.97|14062.97|14062.97|14062.97|14062.97|14062.97|14062.97|14062.97|0
1643878030000|2022-02-03 08:47:10|14061.77|14061.77|14061.77|14061.77|14061.77|14061.77|14061.77|14061.77|0
1643878040000|2022-02-03 08:47:20|14063.73|14063.73|14063.62|14063.62|14067.67|14067.67|14063.62|14063.62|0
1643878050000|2022-02-03 08:47:30|14065.01|14065.01|14065.01|14065.01|14065.01|14065.01|14065.01|14065.01|0
1643878090000|2022-02-03 08:48:10|14068.94|14068.94|14069.35|14069.35|14069.35|14069.35|14068.94|14068.94|0
1643878110000|2022-02-03 08:48:30|14068.15|14068.15|14069.35|14069.35|14069.35|14069.35|14068.15|14068.15|0
1643878140000|2022-02-03 08:49:00|14071.32|14071.32|14071.32|14071.32|14071.32|14071.32|14071.32|14071.32|0
1643878150000|2022-02-03 08:49:10|14069.93|14069.93|14064.03|14064.03|14069.93|14069.93|14064.03|14064.03|0
1643878160000|2022-02-03 08:49:20|14062.64|14062.64|14062.64|14062.64|14062.64|14062.64|14062.64|14062.64|0
1643878170000|2022-02-03 08:49:30|14060.67|14060.67|14050.84|14050.84|14060.67|14060.67|14050.84|14050.84|0
1643878180000|2022-02-03 08:49:40|14049.45|14049.45|14049.74|14049.74|14049.74|14049.74|14049.04|14049.04|0
1643878210000|2022-02-03 08:50:10|14049.04|14049.04|14048.05|14048.05|14050.43|14050.43|14048.05|14048.05|0
1643878230000|2022-02-03 08:50:30|14047.36|14047.36|14047.36|14047.36|14047.36|14047.36|14047.36|14047.36|0
1643878250000|2022-02-03 08:50:50|14045.39|14045.39|14045.39|14045.39|14045.39|14045.39|14045.39|14045.39|0
1643878260000|2022-02-03 08:51:00|14044.7|14044.7|14044.7|14044.7|14044.7|14044.7|14044.7|14044.7|0
1643878280000|2022-02-03 08:51:20|14034.86|14034.86|14034.86|14034.86|14034.86|14034.86|14034.86|14034.86|0
1643878290000|2022-02-03 08:51:30|14038.33|14038.33|14038.33|14038.33|14038.33|14038.33|14038.33|14038.33|0
1643878330000|2022-02-03 08:52:10|14037.13|14037.13|14037.13|14037.13|14037.13|14037.13|14037.13|14037.13|0
1643878340000|2022-02-03 08:52:20|14034.46|14034.46|14034.46|14034.46|14034.46|14034.46|14034.46|14034.46|0
1643878360000|2022-02-03 08:52:40|14032.49|14032.49|14034.46|14034.46|14034.46|14034.46|14032.49|14032.49|0
1643878370000|2022-02-03 08:52:50|14033.07|14033.07|14033.07|14033.07|14033.07|14033.07|14033.07|14033.07|0
1643878400000|2022-02-03 08:53:20|14037.01|14037.01|14037.01|14037.01|14037.01|14037.01|14037.01|14037.01|0
1643878410000|2022-02-03 08:53:30|14037.7|14037.7|14037.7|14037.7|14037.7|14037.7|14037.7|14037.7|0
1643878430000|2022-02-03 08:53:50|14039.78|14039.78|14031.91|14031.91|14039.78|14039.78|14031.91|14031.91|0
1643878440000|2022-02-03 08:54:00|14026.01|14026.01|14033.88|14033.88|14033.88|14033.88|14026.01|14026.01|0
1643878510000|2022-02-03 08:55:10|14032.49|14032.49|14032.49|14032.49|14032.49|14032.49|14032.49|14032.49|0
1643878520000|2022-02-03 08:55:20|14033.88|14033.88|14032.49|14032.49|14033.88|14033.88|14032.49|14032.49|0
1643878540000|2022-02-03 08:55:40|14028.56|14028.56|14024.62|14024.62|14028.56|14028.56|14024.62|14024.62|0
1643878550000|2022-02-03 08:55:50|14028.56|14028.56|14034.46|14034.46|14034.46|14034.46|14028.56|14028.56|0
1643878560000|2022-02-03 08:56:00|14036.54|14036.54|14036.54|14036.54|14036.54|14036.54|14036.54|14036.54|0
1643878570000|2022-02-03 08:56:10|14030.64|14030.64|14030.64|14030.64|14030.64|14030.64|14030.64|14030.64|0
1643878580000|2022-02-03 08:56:20|14032.02|14032.02|14032.02|14032.02|14032.02|14032.02|14032.02|14032.02|0
1643878590000|2022-02-03 08:56:30|14037.93|14037.93|14039.13|14039.13|14039.13|14039.13|14037.93|14037.93|0
1643878600000|2022-02-03 08:56:40|14037.16|14037.16|14037.16|14037.16|14037.16|14037.16|14037.16|14037.16|0
1643878610000|2022-02-03 08:56:50|14038.36|14038.36|14038.36|14038.36|14038.36|14038.36|14038.36|14038.36|0
1643878620000|2022-02-03 08:57:00|14036.39|14036.39|14032.46|14032.46|14036.39|14036.39|14032.46|14032.46|0
1643878640000|2022-02-03 08:57:20|14033.66|14033.66|14031.69|14031.69|14033.66|14033.66|14031|14031|0
1643878670000|2022-02-03 08:57:50|14029.29|14029.29|14029.29|14029.29|14029.29|14029.29|14029.29|14029.29|0
1643878680000|2022-02-03 08:58:00|14028.09|14028.09|14026.89|14026.89|14028.09|14028.09|14026.89|14026.89|0
1643878720000|2022-02-03 08:58:40|14028.15|14028.15|14028.15|14028.15|14028.15|14028.15|14028.15|14028.15|0
1643878730000|2022-02-03 08:58:50|14027.45|14027.45|14025.07|14025.07|14027.45|14027.45|14025.07|14025.07|0
1643878740000|2022-02-03 08:59:00|14019.16|14019.16|14019.16|14019.16|14019.16|14019.16|14019.16|14019.16|0
1643878750000|2022-02-03 08:59:10|14015.23|14015.23|14023.1|14023.1|14023.1|14023.1|14011.3|14011.3|0
1643878780000|2022-02-03 08:59:40|14023.79|14023.79|14017.89|14017.89|14023.79|14023.79|14017.89|14017.89|0
1643878790000|2022-02-03 08:59:50|14015.92|14015.92|14018.32|14018.32|14018.32|14018.32|14015.92|14015.92|0
1643878800000|2022-02-03 09:00:00|14020.29|14020.29|14019.6|14019.6|14020.29|14020.29|14019.6|14019.6|0
1643878810000|2022-02-03 09:00:10|14021.57|14021.57|14021.57|14021.57|14021.57|14021.57|14021.57|14021.57|0
1643878850000|2022-02-03 09:00:50|14022.95|14022.95|14023.65|14023.65|14025.61|14025.61|14022.26|14022.26|0
1643878860000|2022-02-03 09:01:00|14019.71|14019.71|14019.71|14019.71|14019.71|14019.71|14019.71|14019.71|0
1643878900000|2022-02-03 09:01:40|14017.74|14017.74|14009.39|14009.39|14017.74|14017.74|14009.39|14009.39|0
1643878920000|2022-02-03 09:02:00|14008.69|14008.69|14007.88|14007.88|14008.69|14008.69|14007.88|14007.88|0
1643878930000|2022-02-03 09:02:10|14005.47|14005.47|14000.85|14000.85|14005.47|14005.47|14000.85|14000.85|0
1643878950000|2022-02-03 09:02:30|14002.05|14002.05|14002.05|14002.05|14002.05|14002.05|14002.05|14002.05|0
1643878990000|2022-02-03 09:03:10|14004.01|14004.01|14004.01|14004.01|14004.01|14004.01|14004.01|14004.01|0
1643879020000|2022-02-03 09:03:40|14002.05|14002.05|14002.05|14002.05|14002.05|14002.05|14002.05|14002.05|0
1643879030000|2022-02-03 09:03:50|14002.74|14002.74|14002.74|14002.74|14002.74|14002.74|14002.74|14002.74|0
1643879040000|2022-02-03 09:04:00|14000.77|14000.77|14000.77|14000.77|14000.77|14000.77|14000.77|14000.77|0
1643879060000|2022-02-03 09:04:20|13994.87|13994.87|13994.87|13994.87|13994.87|13994.87|13994.87|13994.87|0
1643879070000|2022-02-03 09:04:30|13993.48|13993.48|13987.58|13987.58|13993.48|13993.48|13987.58|13987.58|0
1643879080000|2022-02-03 09:04:40|13989.55|13989.55|13991.52|13991.52|13991.52|13991.52|13989.55|13989.55|0
1643879130000|2022-02-03 09:05:30|13990.13|13990.13|13999.27|13999.27|13999.27|13999.27|13989.44|13989.44|0
1643879140000|2022-02-03 09:05:40|13998.45|13998.45|13997.8|13997.8|13998.87|13998.87|13997.8|13997.8|0
1643879150000|2022-02-03 09:05:50|14001.74|14001.74|13997.8|13997.8|14001.74|14001.74|13997.8|13997.8|0
1643879160000|2022-02-03 09:06:00|13995.84|13995.84|13991.9|13991.9|13995.84|13995.84|13991.9|13991.9|0
1643879180000|2022-02-03 09:06:20|13989.93|13989.93|13988.73|13988.73|13989.93|13989.93|13988.73|13988.73|0
1643879190000|2022-02-03 09:06:30|13988.04|13988.04|13979.36|13979.36|13988.04|13988.04|13979.36|13979.36|0
1643879200000|2022-02-03 09:06:40|13978.67|13978.67|13978.67|13978.67|13978.67|13978.67|13978.67|13978.67|0
1643879210000|2022-02-03 09:06:50|13976.27|13976.27|13974.13|13974.13|13976.27|13976.27|13972.53|13972.53|0
1643879220000|2022-02-03 09:07:00|13973.44|13973.44|13972.37|13972.37|13973.44|13973.44|13972.37|13972.37|0
1643879250000|2022-02-03 09:07:30|13973.44|13973.44|13973.44|13973.44|13973.44|13973.44|13973.44|13973.44|0
1643879260000|2022-02-03 09:07:40|13971.47|13971.47|13969.5|13969.5|13971.47|13971.47|13969.5|13969.5|0
1643879270000|2022-02-03 09:07:50|13963.6|13963.6|13963.6|13963.6|13963.6|13963.6|13963.6|13963.6|0
1643879280000|2022-02-03 09:08:00|13962.91|13962.91|13962.91|13962.91|13962.91|13962.91|13962.91|13962.91|0
1643879300000|2022-02-03 09:08:20|13962.07|13962.07|13964.93|13964.93|13964.93|13964.93|13961.65|13961.65|0
1643879310000|2022-02-03 09:08:30|13961|13961|13961|13961|13961|13961|13961|13961|0
1643879320000|2022-02-03 09:08:40|13959.03|13959.03|13958.34|13958.34|13959.03|13959.03|13958.34|13958.34|0
1643879330000|2022-02-03 09:08:50|13957.64|13957.64|13957.64|13957.64|13957.64|13957.64|13957.64|13957.64|0
1643879340000|2022-02-03 09:09:00|13959.61|13959.61|13960.51|13960.51|13960.51|13960.51|13958.54|13958.54|0
1643879350000|2022-02-03 09:09:10|13959.82|13959.82|13959.82|13959.82|13959.82|13959.82|13959.82|13959.82|0
1643879370000|2022-02-03 09:09:30|13963.75|13963.75|13963.75|13963.75|13963.75|13963.75|13963.75|13963.75|0
1643879380000|2022-02-03 09:09:40|13963.06|13963.06|13963.06|13963.06|13963.06|13963.06|13963.06|13963.06|0
1643879400000|2022-02-03 09:10:00|13964.44|13964.44|13962.48|13962.48|13964.44|13964.44|13962.48|13962.48|0
1643879410000|2022-02-03 09:10:10|13961.41|13961.41|13957.36|13957.36|13961.41|13961.41|13957.36|13957.36|0
1643879420000|2022-02-03 09:10:20|13956.83|13956.83|13956.83|13956.83|13956.83|13956.83|13956.83|13956.83|0
1643879430000|2022-02-03 09:10:30|13957.36|13957.36|13957.36|13957.36|13957.36|13957.36|13957.36|13957.36|0
1643879450000|2022-02-03 09:10:50|13959.33|13959.33|13959.33|13959.33|13959.33|13959.33|13959.33|13959.33|0
1643879480000|2022-02-03 09:11:20|13959.75|13959.75|13959.75|13959.75|13959.75|13959.75|13959.75|13959.75|0
1643879490000|2022-02-03 09:11:30|13959.05|13959.05|13959.05|13959.05|13959.05|13959.05|13959.05|13959.05|0
1643879500000|2022-02-03 09:11:40|13960.44|13960.44|13961.13|13961.13|13961.13|13961.13|13960.44|13960.44|0
1643879520000|2022-02-03 09:12:00|13961.83|13961.83|13962.52|13962.52|13962.52|13962.52|13961.83|13961.83|0
1643879530000|2022-02-03 09:12:10|13963.72|13963.72|13963.72|13963.72|13963.72|13963.72|13963.72|13963.72|0
1643879550000|2022-02-03 09:12:30|13965.69|13965.69|13965.69|13965.69|13965.69|13965.69|13965.69|13965.69|0
1643879560000|2022-02-03 09:12:40|13967.66|13967.66|13971.59|13971.59|13971.59|13971.59|13967.66|13967.66|0
1643879580000|2022-02-03 09:13:00|13973.56|13973.56|13973.56|13973.56|13973.56|13973.56|13973.56|13973.56|0
1643879600000|2022-02-03 09:13:20|13969.62|13969.62|13971.59|13971.59|13971.59|13971.59|13969.62|13969.62|0
1643879610000|2022-02-03 09:13:30|13970.75|13970.75|13970.75|13970.75|13970.75|13970.75|13970.75|13970.75|0
1643879640000|2022-02-03 09:14:00|13968.79|13968.79|13972.14|13972.14|13972.14|13972.14|13968.79|13968.79|0
1643879660000|2022-02-03 09:14:20|13973.53|13973.53|13968.53|13968.53|13973.53|13973.53|13967.99|13967.99|0
1643879680000|2022-02-03 09:14:40|13966.56|13966.56|13964.59|13964.59|13968.53|13968.53|13964.59|13964.59|0
1643879700000|2022-02-03 09:15:00|13962.62|13962.62|13962.62|13962.62|13962.62|13962.62|13962.62|13962.62|0
1643879730000|2022-02-03 09:15:30|13960.66|13960.66|13959.27|13959.27|13960.66|13960.66|13959.27|13959.27|0
1643879740000|2022-02-03 09:15:40|13957.3|13957.3|13957.3|13957.3|13957.3|13957.3|13957.3|13957.3|0
1643879750000|2022-02-03 09:15:50|13953.37|13953.37|13953.37|13953.37|13953.37|13953.37|13953.37|13953.37|0
1643879760000|2022-02-03 09:16:00|13950.59|13950.59|13950.59|13950.59|13950.59|13950.59|13950.59|13950.59|0
1643879780000|2022-02-03 09:16:20|13948.63|13948.63|13948.63|13948.63|13948.63|13948.63|13948.63|13948.63|0
1643879790000|2022-02-03 09:16:30|13947.56|13947.56|13947.56|13947.56|13947.56|13947.56|13947.56|13947.56|0
1643879800000|2022-02-03 09:16:40|13947.98|13947.98|13947.98|13947.98|13947.98|13947.98|13947.98|13947.98|0
1643879810000|2022-02-03 09:16:50|13946.91|13946.91|13946.91|13946.91|13946.91|13946.91|13946.91|13946.91|0
1643879820000|2022-02-03 09:17:00|13948.87|13948.87|13948.87|13948.87|13948.87|13948.87|13948.87|13948.87|0
1643879840000|2022-02-03 09:17:20|13949.41|13949.41|13949.41|13949.41|13949.41|13949.41|13949.41|13949.41|0
1643879850000|2022-02-03 09:17:30|13950.48|13950.48|13950.48|13950.48|13950.48|13950.48|13950.48|13950.48|0
1643879860000|2022-02-03 09:17:40|13956.38|13956.38|13960.54|13960.54|13960.54|13960.54|13956.38|13956.38|0
1643879870000|2022-02-03 09:17:50|13960.01|13960.01|13960.01|13960.01|13960.01|13960.01|13960.01|13960.01|0
1643879910000|2022-02-03 09:18:30|13957.93|13957.93|13957.93|13957.93|13957.93|13957.93|13957.93|13957.93|0
1643879920000|2022-02-03 09:18:40|13959.89|13959.89|13959.89|13959.89|13959.89|13959.89|13959.89|13959.89|0
1643879940000|2022-02-03 09:19:00|13963.83|13963.83|13963.83|13963.83|13963.83|13963.83|13963.83|13963.83|0
1643879950000|2022-02-03 09:19:10|13964.52|13964.52|13964.52|13964.52|13964.52|13964.52|13964.52|13964.52|0
1643879990000|2022-02-03 09:19:50|13966.6|13966.6|13966.6|13966.6|13966.6|13966.6|13966.6|13966.6|0
1643880000000|2022-02-03 09:20:00|13967.14|13967.14|13963.2|13963.2|13967.14|13967.14|13963.2|13963.2|0
1643880060000|2022-02-03 09:21:00|13967.14|13967.14|13967.14|13967.14|13967.14|13967.14|13967.14|13967.14|0
1643880100000|2022-02-03 09:21:40|13966.44|13966.44|13966.44|13966.44|13966.44|13966.44|13966.44|13966.44|0
1643880250000|2022-02-03 09:24:10|13965.75|13965.75|13965.75|13965.75|13965.75|13965.75|13965.75|13965.75|0
1643880270000|2022-02-03 09:24:30|13971.65|13971.65|13975.7|13975.7|13975.7|13975.7|13969.68|13969.68|0
1643880280000|2022-02-03 09:24:40|13977.67|13977.67|13977.67|13977.67|13977.67|13977.67|13977.67|13977.67|0
1643880300000|2022-02-03 09:25:00|13975.7|13975.7|13975.7|13975.7|13975.7|13975.7|13975.7|13975.7|0
1643880320000|2022-02-03 09:25:20|13979.17|13979.17|13979.17|13979.17|13979.17|13979.17|13979.17|13979.17|0
1643880370000|2022-02-03 09:26:10|13977.78|13977.78|13977.78|13977.78|13977.78|13977.78|13977.78|13977.78|0
1643880380000|2022-02-03 09:26:20|13978.31|13978.31|13978.31|13978.31|13978.31|13978.31|13978.31|13978.31|0
1643880420000|2022-02-03 09:27:00|13980.28|13980.28|13980.28|13980.28|13980.28|13980.28|13980.28|13980.28|0
1643880450000|2022-02-03 09:27:30|13979.59|13979.59|13979.59|13979.59|13979.59|13979.59|13979.59|13979.59|0
1643880470000|2022-02-03 09:27:50|13978.75|13978.75|13978.06|13978.06|13978.75|13978.75|13978.06|13978.06|0
1643880490000|2022-02-03 09:28:10|13976.09|13976.09|13973.43|13973.43|13976.09|13976.09|13973.43|13973.43|0
1643880500000|2022-02-03 09:28:20|13971.46|13971.46|13967.53|13967.53|13971.46|13971.46|13967.53|13967.53|0
1643880530000|2022-02-03 09:28:50|13965.56|13965.56|13964.33|13964.33|13965.56|13965.56|13964.33|13964.33|0
1643880540000|2022-02-03 09:29:00|13963.64|13963.64|13960.98|13960.98|13963.64|13963.64|13960.98|13960.98|0
1643880580000|2022-02-03 09:29:40|13962.94|13962.94|13960.98|13960.98|13962.94|13962.94|13960.98|13960.98|0
1643880630000|2022-02-03 09:30:30|13957.04|13957.04|13956.35|13956.35|13957.04|13957.04|13956.35|13956.35|0
1643880640000|2022-02-03 09:30:40|13955.66|13955.66|13955.66|13955.66|13955.66|13955.66|13955.66|13955.66|0
1643880660000|2022-02-03 09:31:00|13956.72|13956.72|13956.72|13956.72|13956.72|13956.72|13956.72|13956.72|0
1643880670000|2022-02-03 09:31:10|13948.85|13948.85|13946.89|13946.89|13948.85|13948.85|13946.89|13946.89|0
1643880680000|2022-02-03 09:31:20|13942.95|13942.95|13946.42|13946.42|13946.42|13946.42|13942.95|13942.95|0
1643880690000|2022-02-03 09:31:30|13947.81|13947.81|13947.81|13947.81|13947.81|13947.81|13947.81|13947.81|0
1643880720000|2022-02-03 09:32:00|13949.78|13949.78|13953.71|13953.71|13953.71|13953.71|13949.78|13949.78|0
1643880730000|2022-02-03 09:32:10|13951.63|13951.63|13951.52|13951.52|13953.6|13953.6|13951.52|13951.52|0
1643880820000|2022-02-03 09:33:40|13950.13|13950.13|13950.13|13950.13|13950.13|13950.13|13950.13|13950.13|0
1643880870000|2022-02-03 09:34:30|13956.03|13956.03|13956.03|13956.03|13956.03|13956.03|13956.03|13956.03|0
1643880880000|2022-02-03 09:34:40|13954.06|13954.06|13958|13958|13958|13958|13954.06|13954.06|0
1643880920000|2022-02-03 09:35:20|13956.03|13956.03|13956.03|13956.03|13956.03|13956.03|13956.03|13956.03|0
1643880930000|2022-02-03 09:35:30|13955.21|13955.21|13953.98|13953.98|13955.21|13955.21|13953.98|13953.98|0
1643880940000|2022-02-03 09:35:40|13953.57|13953.57|13953.57|13953.57|13953.57|13953.57|13953.57|13953.57|0
1643880960000|2022-02-03 09:36:00|13951.48|13951.48|13951.48|13951.48|13951.48|13951.48|13951.48|13951.48|0
1643880980000|2022-02-03 09:36:20|13949.52|13949.52|13949.52|13949.52|13949.52|13949.52|13949.52|13949.52|0
1643881010000|2022-02-03 09:36:50|13947.55|13947.55|13943.62|13943.62|13947.55|13947.55|13943.62|13943.62|0
1643881040000|2022-02-03 09:37:20|13944.31|13944.31|13944.31|13944.31|13944.31|13944.31|13944.31|13944.31|0
1643881060000|2022-02-03 09:37:40|13940.04|13940.04|13939.5|13939.5|13940.04|13940.04|13939.5|13939.5|0
1643881080000|2022-02-03 09:38:00|13937.1|13937.1|13935.71|13935.71|13937.31|13937.31|13935.71|13935.71|0
1643881110000|2022-02-03 09:38:30|13933.74|13933.74|13933.74|13933.74|13933.74|13933.74|13933.74|13933.74|0
1643881190000|2022-02-03 09:39:50|13934.44|13934.44|13934.44|13934.44|13934.44|13934.44|13934.44|13934.44|0
1643881240000|2022-02-03 09:40:40|13932.47|13932.47|13932.47|13932.47|13932.47|13932.47|13932.47|13932.47|0
1643881250000|2022-02-03 09:40:50|13934.44|13934.44|13934.44|13934.44|13934.44|13934.44|13934.44|13934.44|0
1643881260000|2022-02-03 09:41:00|13933.74|13933.74|13935.71|13935.71|13935.71|13935.71|13933.74|13933.74|0
1643881280000|2022-02-03 09:41:20|13934.32|13934.32|13934.32|13934.32|13934.32|13934.32|13934.32|13934.32|0
1643881290000|2022-02-03 09:41:30|13932.36|13932.36|13932.36|13932.36|13932.36|13932.36|13932.36|13932.36|0
1643881300000|2022-02-03 09:41:40|13934.32|13934.32|13934.32|13934.32|13934.32|13934.32|13934.32|13934.32|0
1643881310000|2022-02-03 09:41:50|13928.42|13928.42|13928.42|13928.42|13928.42|13928.42|13928.42|13928.42|0
1643881350000|2022-02-03 09:42:30|13930.39|13930.39|13930.39|13930.39|13930.39|13930.39|13930.39|13930.39|0
1643881370000|2022-02-03 09:42:50|13929.7|13929.7|13929.7|13929.7|13929.7|13929.7|13929.7|13929.7|0
1643881380000|2022-02-03 09:43:00|13927.73|13927.73|13922.83|13922.83|13927.73|13927.73|13922.41|13922.41|0
1643881400000|2022-02-03 09:43:20|13921.63|13921.63|13919.66|13919.66|13921.63|13921.63|13919.66|13919.66|0
1643881410000|2022-02-03 09:43:30|13920.73|13920.73|13919.66|13919.66|13920.73|13920.73|13919.66|13919.66|0
1643881430000|2022-02-03 09:43:50|13918.23|13918.23|13918.23|13918.23|13918.23|13918.23|13918.23|13918.23|0
1643881450000|2022-02-03 09:44:10|13917.53|13917.53|13917.53|13917.53|13917.53|13917.53|13917.53|13917.53|0
1643881510000|2022-02-03 09:45:10|13919.5|13919.5|13917.53|13917.53|13919.5|13919.5|13917.53|13917.53|0
1643881530000|2022-02-03 09:45:30|13921.47|13921.47|13925.4|13925.4|13925.4|13925.4|13921.47|13921.47|0
1643881560000|2022-02-03 09:46:00|13928.18|13928.18|13928.87|13928.87|13928.87|13928.87|13928.18|13928.18|0
1643881570000|2022-02-03 09:46:10|13929.71|13929.71|13929.71|13929.71|13929.71|13929.71|13929.71|13929.71|0
1643881610000|2022-02-03 09:46:50|13927.74|13927.74|13927.74|13927.74|13927.74|13927.74|13927.74|13927.74|0
1643881650000|2022-02-03 09:47:30|13926.92|13926.92|13926.92|13926.92|13926.92|13926.92|13926.92|13926.92|0
1643881690000|2022-02-03 09:48:10|13934.79|13934.79|13934.79|13934.79|13934.79|13934.79|13934.79|13934.79|0
1643881700000|2022-02-03 09:48:20|13936.76|13936.76|13936.76|13936.76|13936.76|13936.76|13936.76|13936.76|0
1643881740000|2022-02-03 09:49:00|13936.06|13936.06|13936.06|13936.06|13936.06|13936.06|13936.06|13936.06|0
1643881760000|2022-02-03 09:49:20|13933.98|13933.98|13933.98|13933.98|13933.98|13933.98|13933.98|13933.98|0
1643881800000|2022-02-03 09:50:00|13934.82|13934.82|13934.82|13934.82|13934.82|13934.82|13934.82|13934.82|0
1643881830000|2022-02-03 09:50:30|13932.85|13932.85|13928.92|13928.92|13932.85|13932.85|13928.92|13928.92|0
1643881840000|2022-02-03 09:50:40|13928.23|13928.23|13927.69|13927.69|13928.23|13928.23|13927.69|13927.69|0
1643881960000|2022-02-03 09:52:40|13929.66|13929.66|13929.66|13929.66|13929.66|13929.66|13929.66|13929.66|0
1643881980000|2022-02-03 09:53:00|13928.96|13928.96|13928.96|13928.96|13928.96|13928.96|13928.96|13928.96|0
1643881990000|2022-02-03 09:53:10|13929.66|13929.66|13930.35|13930.35|13930.35|13930.35|13929.66|13929.66|0
1643882000000|2022-02-03 09:53:20|13931.74|13931.74|13931.74|13931.74|13931.74|13931.74|13931.74|13931.74|0
1643882070000|2022-02-03 09:54:30|13930.35|13930.35|13930.35|13930.35|13930.35|13930.35|13928.38|13928.38|0
1643882100000|2022-02-03 09:55:00|13928.96|13928.96|13931.63|13931.63|13931.63|13931.63|13928.96|13928.96|0
1643882110000|2022-02-03 09:55:10|13933.59|13933.59|13933.59|13933.59|13933.59|13933.59|13933.59|13933.59|0
1643882140000|2022-02-03 09:55:40|13932.21|13932.21|13932.21|13932.21|13932.21|13932.21|13932.21|13932.21|0
1643882150000|2022-02-03 09:55:50|13930.24|13930.24|13930.24|13930.24|13930.24|13930.24|13930.24|13930.24|0
1643882170000|2022-02-03 09:56:10|13932.32|13932.32|13932.32|13932.32|13932.32|13932.32|13932.32|13932.32|0
1643882190000|2022-02-03 09:56:30|13938.22|13938.22|13938.22|13938.22|13938.22|13938.22|13938.22|13938.22|0
1643882210000|2022-02-03 09:56:50|13936.25|13936.25|13936.25|13936.25|13936.25|13936.25|13936.25|13936.25|0
1643882250000|2022-02-03 09:57:30|13935.83|13935.83|13933.17|13933.17|13935.83|13935.83|13933.17|13933.17|0
1643882270000|2022-02-03 09:57:50|13933.59|13933.59|13929.66|13929.66|13933.59|13933.59|13929.66|13929.66|0
1643882300000|2022-02-03 09:58:20|13928.59|13928.59|13928.59|13928.59|13928.59|13928.59|13928.59|13928.59|0
1643882330000|2022-02-03 09:58:50|13929.28|13929.28|13927.32|13927.32|13929.28|13929.28|13927.32|13927.32|0
1643882340000|2022-02-03 09:59:00|13925.35|13925.35|13923.38|13923.38|13925.35|13925.35|13923.38|13923.38|0
1643882360000|2022-02-03 09:59:20|13921.41|13921.41|13919.45|13919.45|13921.41|13921.41|13919.45|13919.45|0
1643882370000|2022-02-03 09:59:30|13920.52|13920.52|13920.52|13920.52|13920.52|13920.52|13920.52|13920.52|0
1643882380000|2022-02-03 09:59:40|13921.21|13921.21|13921.21|13921.21|13921.21|13921.21|13921.21|13921.21|0
1643882390000|2022-02-03 09:59:50|13920.01|13920.01|13920.01|13920.01|13920.01|13920.01|13920.01|13920.01|0
1643882400000|2022-02-03 10:00:00|13921.98|13921.98|13921.98|13921.98|13921.98|13921.98|13921.98|13921.98|0
1643882410000|2022-02-03 10:00:10|13921.28|13921.28|13921.28|13921.28|13921.28|13921.28|13921.28|13921.28|0
1643882450000|2022-02-03 10:00:50|13919.31|13919.31|13919.31|13919.31|13919.31|13919.31|13919.31|13919.31|0
1643882470000|2022-02-03 10:01:10|13921.28|13921.28|13921.28|13921.28|13921.28|13921.28|13921.28|13921.28|0
1643882580000|2022-02-03 10:03:00|13925.22|13925.22|13925.22|13925.22|13925.22|13925.22|13925.22|13925.22|0
1643882610000|2022-02-03 10:03:30|13926.29|13926.29|13926.29|13926.29|13926.29|13926.29|13926.29|13926.29|0
1643882620000|2022-02-03 10:03:40|13927.1|13927.1|13927.1|13927.1|13929.07|13929.07|13927.1|13927.1|0
1643882630000|2022-02-03 10:03:50|13931.04|13931.04|13929.07|13929.07|13933.01|13933.01|13929.07|13929.07|0
1643882640000|2022-02-03 10:04:00|13930.46|13930.46|13931.15|13931.15|13931.15|13931.15|13930.46|13930.46|0
1643882680000|2022-02-03 10:04:40|13929.18|13929.18|13929.18|13929.18|13929.18|13929.18|13929.18|13929.18|0
1643882690000|2022-02-03 10:04:50|13927.22|13927.22|13927.22|13927.22|13927.22|13927.22|13927.22|13927.22|0
1643882700000|2022-02-03 10:05:00|13928.6|13928.6|13928.6|13928.6|13928.6|13928.6|13928.6|13928.6|0
1643882720000|2022-02-03 10:05:20|13927.22|13927.22|13927.22|13927.22|13927.22|13927.22|13927.22|13927.22|0
1643882760000|2022-02-03 10:06:00|13929.18|13929.18|13929.18|13929.18|13929.18|13929.18|13929.18|13929.18|0
1643882770000|2022-02-03 10:06:10|13928.65|13928.65|13927.58|13927.58|13928.65|13928.65|13927.58|13927.58|0
1643882780000|2022-02-03 10:06:20|13928.65|13928.65|13932.12|13932.12|13932.12|13932.12|13928.65|13928.65|0
1643882790000|2022-02-03 10:06:30|13933.19|13933.19|13933.88|13933.88|13933.88|13933.88|13933.19|13933.19|0
1643882860000|2022-02-03 10:07:40|13931.91|13931.91|13931.91|13931.91|13931.91|13931.91|13931.91|13931.91|0
1643882880000|2022-02-03 10:08:00|13933.88|13933.88|13934.3|13934.3|13934.3|13934.3|13933.88|13933.88|0
1643882920000|2022-02-03 10:08:40|13933.61|13933.61|13933.61|13933.61|13933.61|13933.61|13933.61|13933.61|0
1643882950000|2022-02-03 10:09:10|13934.99|13934.99|13953.02|13953.02|13954.09|13954.09|13934.99|13934.99|0
1643882960000|2022-02-03 10:09:20|13955.1|13955.1|13955.1|13955.1|13957.07|13957.07|13955.1|13955.1|0
1643882970000|2022-02-03 10:09:30|13953.71|13953.71|13953.02|13953.02|13953.71|13953.71|13953.02|13953.02|0
1643883000000|2022-02-03 10:10:00|13954.41|13954.41|13954.41|13954.41|13954.41|13954.41|13954.41|13954.41|0
1643883030000|2022-02-03 10:10:30|13958.34|13958.34|13956.37|13956.37|13958.34|13958.34|13956.37|13956.37|0
1643883080000|2022-02-03 10:11:20|13960.31|13960.31|13962.28|13962.28|13962.28|13962.28|13960.31|13960.31|0
1643883190000|2022-02-03 10:13:10|13963.11|13963.11|13963.11|13963.11|13963.11|13963.11|13963.11|13963.11|0
1643883220000|2022-02-03 10:13:40|13965.08|13965.08|13965.77|13965.77|13965.77|13965.77|13964.39|13964.39|0
1643883230000|2022-02-03 10:13:50|13963.81|13963.81|13959.45|13959.45|13963.81|13963.81|13959.45|13959.45|0
1643883250000|2022-02-03 10:14:10|13955.52|13955.52|13955.52|13955.52|13955.52|13955.52|13955.52|13955.52|0
1643883300000|2022-02-03 10:15:00|13951.58|13951.58|13951.58|13951.58|13951.58|13951.58|13951.58|13951.58|0
1643883360000|2022-02-03 10:16:00|13949.5|13949.5|13949.5|13949.5|13949.5|13949.5|13949.5|13949.5|0
1643883370000|2022-02-03 10:16:10|13948.81|13948.81|13948.81|13948.81|13948.81|13948.81|13948.81|13948.81|0
1643883400000|2022-02-03 10:16:40|13949.34|13949.34|13949.34|13949.34|13949.34|13949.34|13949.34|13949.34|0
1643883410000|2022-02-03 10:16:50|13951.42|13951.42|13950.73|13950.73|13951.42|13951.42|13950.73|13950.73|0
1643883420000|2022-02-03 10:17:00|13950.04|13950.04|13950.04|13950.04|13950.04|13950.04|13950.04|13950.04|0
1643883430000|2022-02-03 10:17:10|13952|13952|13955.36|13955.36|13955.36|13955.36|13952|13952|0
1643883450000|2022-02-03 10:17:30|13953.97|13953.97|13953.97|13953.97|13953.97|13953.97|13953.97|13953.97|0
1643883460000|2022-02-03 10:17:40|13955.94|13955.94|13955.94|13955.94|13955.94|13955.94|13955.94|13955.94|0
1643883470000|2022-02-03 10:17:50|13952|13952|13952|13952|13952|13952|13952|13952|0
1643883480000|2022-02-03 10:18:00|13950.04|13950.04|13951.24|13951.24|13951.24|13951.24|13950.04|13950.04|0
1643883510000|2022-02-03 10:18:30|13955.17|13955.17|13953.57|13953.57|13955.17|13955.17|13953.57|13953.57|0
1643883530000|2022-02-03 10:18:50|13952.88|13952.88|13951.49|13951.49|13952.88|13952.88|13951.49|13951.49|0
1643883540000|2022-02-03 10:19:00|13952.18|13952.18|13950.22|13950.22|13952.18|13952.18|13950.22|13950.22|0
1643883590000|2022-02-03 10:19:50|13952.18|13952.18|13952.18|13952.18|13952.18|13952.18|13952.18|13952.18|0
1643883610000|2022-02-03 10:20:10|13950.1|13950.1|13950.1|13950.1|13950.1|13950.1|13950.1|13950.1|0
1643883620000|2022-02-03 10:20:20|13949.41|13949.41|13950.1|13950.1|13950.1|13950.1|13949.41|13949.41|0
1643883680000|2022-02-03 10:21:20|13944.2|13944.2|13935.13|13935.13|13944.2|13944.2|13935.13|13935.13|0
1643883690000|2022-02-03 10:21:30|13933.74|13933.74|13933.74|13933.74|13933.74|13933.74|13933.74|13933.74|0
1643883710000|2022-02-03 10:21:50|13932.49|13932.49|13932.49|13932.49|13932.49|13932.49|13932.49|13932.49|0
1643883720000|2022-02-03 10:22:00|13928.55|13928.55|13927.84|13927.84|13928.55|13928.55|13926.58|13926.58|0
1643883780000|2022-02-03 10:23:00|13925.87|13925.87|13925.87|13925.87|13925.87|13925.87|13925.87|13925.87|0
1643883800000|2022-02-03 10:23:20|13924.49|13924.49|13924.49|13924.49|13924.49|13924.49|13924.49|13924.49|0
1643883810000|2022-02-03 10:23:30|13925.18|13925.18|13929.81|13929.81|13929.81|13929.81|13925.18|13925.18|0
1643883860000|2022-02-03 10:24:20|13928.42|13928.42|13930.5|13930.5|13930.5|13930.5|13928.42|13928.42|0
1643883930000|2022-02-03 10:25:30|13928.53|13928.53|13928.53|13928.53|13928.53|13928.53|13928.53|13928.53|0
1643883940000|2022-02-03 10:25:40|13926.45|13926.45|13926.45|13926.45|13926.45|13926.45|13926.45|13926.45|0
1643883960000|2022-02-03 10:26:00|13925.76|13925.76|13925.76|13925.76|13925.76|13925.76|13925.76|13925.76|0
1643884020000|2022-02-03 10:27:00|13925.07|13925.07|13925.07|13925.07|13925.07|13925.07|13925.07|13925.07|0
1643884030000|2022-02-03 10:27:10|13923.1|13923.1|13923.1|13923.1|13923.1|13923.1|13923.1|13923.1|0
1643884040000|2022-02-03 10:27:20|13923.79|13923.79|13923.79|13923.79|13923.79|13923.79|13923.79|13923.79|0
1643884060000|2022-02-03 10:27:40|13923.1|13923.1|13923.1|13923.1|13923.1|13923.1|13923.1|13923.1|0
1643884070000|2022-02-03 10:27:50|13921.13|13921.13|13920.44|13920.44|13921.13|13921.13|13920.44|13920.44|0
1643884110000|2022-02-03 10:28:30|13919.74|13919.74|13919.74|13919.74|13919.74|13919.74|13919.74|13919.74|0
1643884130000|2022-02-03 10:28:50|13919.05|13919.05|13917.62|13917.62|13919.59|13919.59|13917.62|13917.62|0
1643884140000|2022-02-03 10:29:00|13919.59|13919.59|13917.62|13917.62|13919.59|13919.59|13917.62|13917.62|0
1643884160000|2022-02-03 10:29:20|13916.92|13916.92|13916.92|13916.92|13916.92|13916.92|13916.92|13916.92|0
1643884180000|2022-02-03 10:29:40|13914.15|13914.15|13914.84|13914.84|13914.84|13914.84|13914.15|13914.15|0
1643884190000|2022-02-03 10:29:50|13913.64|13913.64|13913.64|13913.64|13913.64|13913.64|13913.64|13913.64|0
1643884200000|2022-02-03 10:30:00|13915.03|13915.03|13915.03|13915.03|13915.03|13915.03|13915.03|13915.03|0
1643884210000|2022-02-03 10:30:10|13915.72|13915.72|13914.45|13914.45|13916.42|13916.42|13914.45|13914.45|0
1643884260000|2022-02-03 10:31:00|13915.14|13915.14|13915.14|13915.14|13915.14|13915.14|13915.14|13915.14|0
1643884280000|2022-02-03 10:31:20|13913.18|13913.18|13913.18|13913.18|13913.18|13913.18|13913.18|13913.18|0
1643884310000|2022-02-03 10:31:50|13917.11|13917.11|13917.11|13917.11|13917.11|13917.11|13917.11|13917.11|0
1643884330000|2022-02-03 10:32:10|13915.07|13915.07|13915.07|13915.07|13915.07|13915.07|13915.07|13915.07|0
1643884370000|2022-02-03 10:32:50|13916.27|13916.27|13916.27|13916.27|13916.27|13916.27|13916.27|13916.27|0
1643884400000|2022-02-03 10:33:20|13917.47|13917.47|13919.43|13919.43|13919.43|13919.43|13917.47|13917.47|0
1643884420000|2022-02-03 10:33:40|13920.13|13920.13|13920.13|13920.13|13920.13|13920.13|13920.13|13920.13|0
1643884440000|2022-02-03 10:34:00|13922.09|13922.09|13922.09|13922.09|13922.09|13922.09|13922.09|13922.09|0
1643884460000|2022-02-03 10:34:20|13924.06|13924.06|13924.06|13924.06|13924.06|13924.06|13924.06|13924.06|0
1643884470000|2022-02-03 10:34:30|13920.13|13920.13|13921.4|13921.4|13922.09|13922.09|13920.13|13920.13|0
1643884480000|2022-02-03 10:34:40|13920.01|13920.01|13918.63|13918.63|13920.01|13920.01|13918.63|13918.63|0
1643884510000|2022-02-03 10:35:10|13920.59|13920.59|13920.59|13920.59|13922.56|13922.56|13920.59|13920.59|0
1643884520000|2022-02-03 10:35:20|13921.29|13921.29|13922.67|13922.67|13922.67|13922.67|13921.29|13921.29|0
1643884640000|2022-02-03 10:37:20|13923.37|13923.37|13923.37|13923.37|13923.37|13923.37|13923.37|13923.37|0
1643884680000|2022-02-03 10:38:00|13921.4|13921.4|13923.37|13923.37|13923.37|13923.37|13921.4|13921.4|0
1643884770000|2022-02-03 10:39:30|13921.4|13921.4|13917.47|13917.47|13921.4|13921.4|13917.47|13917.47|0
1643884780000|2022-02-03 10:39:40|13915.5|13915.5|13915.5|13915.5|13915.5|13915.5|13915.5|13915.5|0
1643884790000|2022-02-03 10:39:50|13911.56|13911.56|13911.56|13911.56|13913.53|13913.53|13911.56|13911.56|0
1643884800000|2022-02-03 10:40:00|13913.53|13913.53|13913.53|13913.53|13913.53|13913.53|13913.53|13913.53|0
1643884820000|2022-02-03 10:40:20|13911.56|13911.56|13911.56|13911.56|13911.56|13911.56|13911.56|13911.56|0
1643884830000|2022-02-03 10:40:30|13910.5|13910.5|13907.03|13907.03|13910.5|13910.5|13907.03|13907.03|0
1643884930000|2022-02-03 10:42:10|13909|13909|13909|13909|13909|13909|13909|13909|0
1643884950000|2022-02-03 10:42:30|13907.61|13907.61|13907.61|13907.61|13907.61|13907.61|13907.61|13907.61|0
1643884990000|2022-02-03 10:43:10|13908.14|13908.14|13908.14|13908.14|13908.14|13908.14|13908.14|13908.14|0
1643885030000|2022-02-03 10:43:50|13910.11|13910.11|13910.11|13910.11|13910.11|13910.11|13910.11|13910.11|0
1643885040000|2022-02-03 10:44:00|13911.31|13911.31|13911.31|13911.31|13911.31|13911.31|13911.31|13911.31|0
1643885050000|2022-02-03 10:44:10|13913.39|13913.39|13913.39|13913.39|13913.39|13913.39|13913.39|13913.39|0
1643885070000|2022-02-03 10:44:30|13914.78|13914.78|13914.78|13914.78|13914.78|13914.78|13914.78|13914.78|0
1643885090000|2022-02-03 10:44:50|13912.81|13912.81|13910.84|13910.84|13912.81|13912.81|13910.84|13910.84|0
1643885100000|2022-02-03 10:45:00|13908.88|13908.88|13908.88|13908.88|13908.88|13908.88|13908.88|13908.88|0
1643885150000|2022-02-03 10:45:50|13910.84|13910.84|13909.95|13909.95|13910.84|13910.84|13908.88|13908.88|0
1643885190000|2022-02-03 10:46:30|13909.25|13909.25|13911.22|13911.22|13911.22|13911.22|13909.25|13909.25|0
1643885200000|2022-02-03 10:46:40|13913.3|13913.3|13913.3|13913.3|13913.3|13913.3|13913.3|13913.3|0
1643885240000|2022-02-03 10:47:20|13912.61|13912.61|13912.61|13912.61|13912.61|13912.61|13912.61|13912.61|0
1643885310000|2022-02-03 10:48:30|13912.2|13912.2|13912.2|13912.2|13912.2|13912.2|13912.2|13912.2|0
1643885340000|2022-02-03 10:49:00|13910.59|13910.59|13909.74|13909.74|13911.13|13911.13|13909.74|13909.74|0
1643885370000|2022-02-03 10:49:30|13909.05|13909.05|13909.05|13909.05|13909.05|13909.05|13909.05|13909.05|0
1643885380000|2022-02-03 10:49:40|13911.01|13911.01|13911.01|13911.01|13911.01|13911.01|13911.01|13911.01|0
1643885390000|2022-02-03 10:49:50|13912.98|13912.98|13914.95|13914.95|13914.95|13914.95|13912.98|13912.98|0
1643885430000|2022-02-03 10:50:30|13913.69|13913.69|13913.69|13913.69|13913.69|13913.69|13913.69|13913.69|0
1643885440000|2022-02-03 10:50:40|13907.79|13907.79|13905.13|13905.13|13907.79|13907.79|13905.13|13905.13|0
1643885450000|2022-02-03 10:50:50|13905.55|13905.55|13905.55|13905.55|13905.55|13905.55|13905.55|13905.55|0
1643885460000|2022-02-03 10:51:00|13906.94|13906.94|13906.94|13906.94|13906.94|13906.94|13906.94|13906.94|0
1643885490000|2022-02-03 10:51:30|13908.54|13908.54|13907.47|13907.47|13908.54|13908.54|13907.47|13907.47|0
1643885530000|2022-02-03 10:52:10|13905.07|13905.07|13905.07|13905.07|13905.07|13905.07|13905.07|13905.07|0
1643885580000|2022-02-03 10:53:00|13902.41|13902.41|13902.41|13902.41|13902.41|13902.41|13902.41|13902.41|0
1643885600000|2022-02-03 10:53:20|13898.47|13898.47|13898.47|13898.47|13898.47|13898.47|13898.47|13898.47|0
1643885630000|2022-02-03 10:53:50|13900.44|13900.44|13900.44|13900.44|13900.44|13900.44|13900.44|13900.44|0
1643885780000|2022-02-03 10:56:20|13899.75|13899.75|13899.75|13899.75|13899.75|13899.75|13899.75|13899.75|0
1643885810000|2022-02-03 10:56:50|13897.78|13897.78|13897.25|13897.25|13897.78|13897.78|13897.25|13897.25|0
1643885830000|2022-02-03 10:57:10|13899.33|13899.33|13899.33|13899.33|13899.33|13899.33|13899.33|13899.33|0
1643885880000|2022-02-03 10:58:00|13897.36|13897.36|13896.67|13896.67|13897.36|13897.36|13896.67|13896.67|0
1643885910000|2022-02-03 10:58:30|13897.36|13897.36|13897.36|13897.36|13897.36|13897.36|13897.36|13897.36|0
1643885940000|2022-02-03 10:59:00|13898.56|13898.56|13898.56|13898.56|13898.56|13898.56|13898.56|13898.56|0
1643885970000|2022-02-03 10:59:30|13897.87|13897.87|13901.8|13901.8|13901.8|13901.8|13897.87|13897.87|0
1643885990000|2022-02-03 10:59:50|13900.41|13900.41|13900.41|13900.41|13900.41|13900.41|13900.41|13900.41|0
1643886030000|2022-02-03 11:00:30|13902.38|13902.38|13904.35|13904.35|13904.35|13904.35|13902.38|13902.38|0
1643886040000|2022-02-03 11:00:40|13906.32|13906.32|13906.32|13906.32|13906.32|13906.32|13906.32|13906.32|0
1643886090000|2022-02-03 11:01:30|13908.28|13908.28|13908.28|13908.28|13908.28|13908.28|13908.28|13908.28|0
1643886130000|2022-02-03 11:02:10|13906.32|13906.32|13903.65|13903.65|13906.32|13906.32|13903.65|13903.65|0
1643886160000|2022-02-03 11:02:40|13902.96|13902.96|13902.96|13902.96|13902.96|13902.96|13902.96|13902.96|0
1643886180000|2022-02-03 11:03:00|13903.65|13903.65|13903.65|13903.65|13903.65|13903.65|13903.65|13903.65|0
1643886190000|2022-02-03 11:03:10|13899.72|13899.72|13899.72|13899.72|13899.72|13899.72|13899.72|13899.72|0
1643886210000|2022-02-03 11:03:30|13901.69|13901.69|13901.69|13901.69|13901.69|13901.69|13901.69|13901.69|0
1643886320000|2022-02-03 11:05:20|13903.65|13903.65|13902.96|13902.96|13903.65|13903.65|13902.96|13902.96|0
1643886380000|2022-02-03 11:06:20|13904.35|13904.35|13904.35|13904.35|13904.35|13904.35|13904.35|13904.35|0
1643886390000|2022-02-03 11:06:30|13906.32|13906.32|13906.32|13906.32|13906.32|13906.32|13906.32|13906.32|0
1643886430000|2022-02-03 11:07:10|13907.7|13907.7|13907.7|13907.7|13907.7|13907.7|13907.7|13907.7|0
1643886490000|2022-02-03 11:08:10|13909.67|13909.67|13909.67|13909.67|13909.67|13909.67|13909.67|13909.67|0
1643886530000|2022-02-03 11:08:50|13907.59|13907.59|13907.59|13907.59|13907.59|13907.59|13907.59|13907.59|0
1643886630000|2022-02-03 11:10:30|13913.49|13913.49|13913.49|13913.49|13913.49|13913.49|13913.49|13913.49|0
1643886670000|2022-02-03 11:11:10|13914.88|13914.88|13914.88|13914.88|13914.88|13914.88|13914.88|13914.88|0
1643886690000|2022-02-03 11:11:30|13914.18|13914.18|13914.18|13914.18|13914.18|13914.18|13914.18|13914.18|0
1643886700000|2022-02-03 11:11:40|13922.05|13922.05|13924.02|13924.02|13924.02|13924.02|13922.05|13922.05|0
1643886760000|2022-02-03 11:12:40|13924.56|13924.56|13925.09|13925.09|13925.09|13925.09|13924.56|13924.56|0
1643886770000|2022-02-03 11:12:50|13919.19|13919.19|13919.19|13919.19|13919.19|13919.19|13919.19|13919.19|0
1643886780000|2022-02-03 11:13:00|13918.49|13918.49|13918.49|13918.49|13918.49|13918.49|13918.49|13918.49|0
1643886790000|2022-02-03 11:13:10|13922.43|13922.43|13922.43|13922.43|13922.43|13922.43|13922.43|13922.43|0
1643886880000|2022-02-03 11:14:40|13926.36|13926.36|13926.36|13926.36|13926.36|13926.36|13926.36|13926.36|0
1643886950000|2022-02-03 11:15:50|13922.43|13922.43|13918.49|13918.49|13922.43|13922.43|13918.49|13918.49|0
1643887090000|2022-02-03 11:18:10|13919.88|13919.88|13919.88|13919.88|13919.88|13919.88|13919.88|13919.88|0
1643887110000|2022-02-03 11:18:30|13919.46|13919.46|13919.46|13919.46|13919.46|13919.46|13919.46|13919.46|0
1643887120000|2022-02-03 11:18:40|13918.77|13918.77|13918.77|13918.77|13918.77|13918.77|13918.77|13918.77|0
1643887140000|2022-02-03 11:19:00|13918.07|13918.07|13918.07|13918.07|13918.07|13918.07|13918.07|13918.07|0
1643887150000|2022-02-03 11:19:10|13922.01|13922.01|13922.01|13922.01|13922.01|13922.01|13922.01|13922.01|0
1643887200000|2022-02-03 11:20:00|13920.04|13920.04|13920.04|13920.04|13920.04|13920.04|13920.04|13920.04|0
1643887210000|2022-02-03 11:20:10|13919.35|13919.35|13919.35|13919.35|13919.35|13919.35|13919.35|13919.35|0
1643887220000|2022-02-03 11:20:20|13920.04|13920.04|13914.14|13914.14|13920.04|13920.04|13914.14|13914.14|0
1643887240000|2022-02-03 11:20:40|13912.17|13912.17|13912.17|13912.17|13912.17|13912.17|13912.17|13912.17|0
1643887260000|2022-02-03 11:21:00|13910.21|13910.21|13910.21|13910.21|13910.21|13910.21|13910.21|13910.21|0
1643887270000|2022-02-03 11:21:10|13906.27|13906.27|13906.27|13906.27|13906.27|13906.27|13906.27|13906.27|0
1643887290000|2022-02-03 11:21:30|13905.58|13905.58|13905.58|13905.58|13905.58|13905.58|13905.58|13905.58|0
1643887310000|2022-02-03 11:21:50|13901.64|13901.64|13901.64|13901.64|13901.64|13901.64|13901.64|13901.64|0
1643887380000|2022-02-03 11:23:00|13899.68|13899.68|13901.64|13901.64|13901.64|13901.64|13899.68|13899.68|0
1643887390000|2022-02-03 11:23:10|13903.61|13903.61|13903.61|13903.61|13903.61|13903.61|13903.61|13903.61|0
1643887430000|2022-02-03 11:23:50|13905.58|13905.58|13905.58|13905.58|13905.58|13905.58|13905.58|13905.58|0
1643887560000|2022-02-03 11:26:00|13904.88|13904.88|13904.88|13904.88|13904.88|13904.88|13904.88|13904.88|0
1643887570000|2022-02-03 11:26:10|13907.66|13907.66|13911.59|13911.59|13911.59|13911.59|13907.66|13907.66|0
1643887650000|2022-02-03 11:27:30|13917.5|13917.5|13917.5|13917.5|13917.5|13917.5|13917.5|13917.5|0
1643887660000|2022-02-03 11:27:40|13923.4|13923.4|13923.4|13923.4|13923.4|13923.4|13923.4|13923.4|0
1643887730000|2022-02-03 11:28:50|13924.6|13924.6|13924.6|13924.6|13924.6|13924.6|13924.6|13924.6|0
1643887740000|2022-02-03 11:29:00|13918.7|13918.7|13916.73|13916.73|13918.7|13918.7|13916.73|13916.73|0
1643887760000|2022-02-03 11:29:20|13917.42|13917.42|13917.42|13917.42|13917.42|13917.42|13917.42|13917.42|0
1643887770000|2022-02-03 11:29:30|13915.45|13915.45|13914.76|13914.76|13915.45|13915.45|13914.76|13914.76|0
1643887790000|2022-02-03 11:29:50|13912.79|13912.79|13912.79|13912.79|13912.79|13912.79|13912.79|13912.79|0
1643887850000|2022-02-03 11:30:50|13910.83|13910.83|13910.83|13910.83|13910.83|13910.83|13910.83|13910.83|0
1643887860000|2022-02-03 11:31:00|13912.79|13912.79|13912.79|13912.79|13912.79|13912.79|13912.79|13912.79|0
1643887880000|2022-02-03 11:31:20|13914.76|13914.76|13914.76|13914.76|13914.76|13914.76|13914.76|13914.76|0
1643888060000|2022-02-03 11:34:20|13912.79|13912.79|13912.79|13912.79|13912.79|13912.79|13912.79|13912.79|0
1643888070000|2022-02-03 11:34:30|13912.1|13912.1|13912.1|13912.1|13912.1|13912.1|13912.1|13912.1|0
1643888110000|2022-02-03 11:35:10|13916.03|13916.03|13916.03|13916.03|13916.03|13916.03|13916.03|13916.03|0
1643888130000|2022-02-03 11:35:30|13917.42|13917.42|13917.42|13917.42|13917.42|13917.42|13917.42|13917.42|0
1643888180000|2022-02-03 11:36:20|13919.39|13919.39|13919.39|13919.39|13919.39|13919.39|13919.39|13919.39|0
1643888200000|2022-02-03 11:36:40|13920.99|13920.99|13920.99|13920.99|13920.99|13920.99|13920.99|13920.99|0
1643888290000|2022-02-03 11:38:10|13918.86|13918.86|13918.86|13918.86|13918.86|13918.86|13918.86|13918.86|0
1643888330000|2022-02-03 11:38:50|13912.95|13912.95|13912.95|13912.95|13912.95|13912.95|13912.95|13912.95|0
1643888450000|2022-02-03 11:40:50|13918.86|13918.86|13918.86|13918.86|13918.86|13918.86|13918.86|13918.86|0
1643888460000|2022-02-03 11:41:00|13920.82|13920.82|13920.82|13920.82|13920.82|13920.82|13920.82|13920.82|0
1643888500000|2022-02-03 11:41:40|13920.29|13920.29|13920.29|13920.29|13920.29|13920.29|13920.29|13920.29|0
1643888550000|2022-02-03 11:42:30|13922.26|13922.26|13922.26|13922.26|13922.26|13922.26|13922.26|13922.26|0
1643888560000|2022-02-03 11:42:40|13924.22|13924.22|13924.22|13924.22|13924.22|13924.22|13924.22|13924.22|0
1643888570000|2022-02-03 11:42:50|13926.19|13926.19|13926.19|13926.19|13926.19|13926.19|13926.19|13926.19|0
1643888580000|2022-02-03 11:43:00|13926.72|13926.72|13924.32|13924.32|13926.72|13926.72|13924.32|13924.32|0
1643888630000|2022-02-03 11:43:50|13922.36|13922.36|13922.36|13922.36|13922.36|13922.36|13922.36|13922.36|0
1643888660000|2022-02-03 11:44:20|13920.39|13920.39|13920.39|13920.39|13920.39|13920.39|13920.39|13920.39|0
1643888700000|2022-02-03 11:45:00|13919.98|13919.98|13919.98|13919.98|13919.98|13919.98|13919.98|13919.98|0
1643888870000|2022-02-03 11:47:50|13923.91|13923.91|13923.91|13923.91|13923.91|13923.91|13923.91|13923.91|0
1643888910000|2022-02-03 11:48:30|13925.88|13925.88|13927.85|13927.85|13927.85|13927.85|13925.88|13925.88|0
1643888960000|2022-02-03 11:49:20|13925.77|13925.77|13925.77|13925.77|13925.77|13925.77|13925.77|13925.77|0
1643889070000|2022-02-03 11:51:10|13927.73|13927.73|13935.6|13935.6|13935.6|13935.6|13927.73|13927.73|0
1643889080000|2022-02-03 11:51:20|13941.51|13941.51|13941.51|13941.51|13941.51|13941.51|13941.51|13941.51|0
1643889110000|2022-02-03 11:51:50|13947.41|13947.41|13953.31|13953.31|13953.31|13953.31|13947.41|13947.41|0
1643889120000|2022-02-03 11:52:00|13955.28|13955.28|13959.21|13959.21|13959.21|13959.21|13953.31|13953.31|0
1643889140000|2022-02-03 11:52:20|13957.24|13957.24|13958.44|13958.44|13958.44|13958.44|13957.24|13957.24|0
1643889150000|2022-02-03 11:52:30|13960.41|13960.41|13960.41|13960.41|13960.41|13960.41|13960.41|13960.41|0
1643889160000|2022-02-03 11:52:40|13959.21|13959.21|13961.18|13961.18|13961.18|13961.18|13959.21|13959.21|0
1643889190000|2022-02-03 11:53:10|13959.21|13959.21|13961.18|13961.18|13961.18|13961.18|13959.21|13959.21|0
1643889220000|2022-02-03 11:53:40|13963.15|13963.15|13963.15|13963.15|13963.15|13963.15|13963.15|13963.15|0
1643889230000|2022-02-03 11:53:50|13964.35|13964.35|13964.35|13964.35|13964.35|13964.35|13964.35|13964.35|0
1643889240000|2022-02-03 11:54:00|13958.44|13958.44|13960.41|13960.41|13960.41|13960.41|13958.44|13958.44|0
1643889250000|2022-02-03 11:54:10|13964.35|13964.35|13964.35|13964.35|13964.35|13964.35|13964.35|13964.35|0
1643889270000|2022-02-03 11:54:30|13966.31|13966.31|13965.62|13965.62|13966.31|13966.31|13965.62|13965.62|0
1643889310000|2022-02-03 11:55:10|13963.65|13963.65|13963.65|13963.65|13963.65|13963.65|13963.65|13963.65|0
1643889330000|2022-02-03 11:55:30|13965.62|13965.62|13963.65|13963.65|13965.62|13965.62|13963.65|13963.65|0
1643889360000|2022-02-03 11:56:00|13965.62|13965.62|13969.55|13969.55|13969.55|13969.55|13965.62|13965.62|0
1643889410000|2022-02-03 11:56:50|13975.46|13975.46|13975.46|13975.46|13975.46|13975.46|13975.46|13975.46|0
1643889420000|2022-02-03 11:57:00|13973.49|13973.49|13973.49|13973.49|13973.49|13973.49|13973.49|13973.49|0
1643889430000|2022-02-03 11:57:10|13971.52|13971.52|13975.46|13975.46|13975.46|13975.46|13971.52|13971.52|0
1643889440000|2022-02-03 11:57:20|13977.42|13977.42|13977.42|13977.42|13977.42|13977.42|13977.42|13977.42|0
1643889460000|2022-02-03 11:57:40|13975.46|13975.46|13973.49|13973.49|13975.46|13975.46|13973.49|13973.49|0
1643889500000|2022-02-03 11:58:20|13974.33|13974.33|13974.33|13974.33|13974.33|13974.33|13974.33|13974.33|0
1643889520000|2022-02-03 11:58:40|13980.23|13980.23|13980.23|13980.23|13980.23|13980.23|13980.23|13980.23|0
1643889540000|2022-02-03 11:59:00|13982.2|13982.2|13982.2|13982.2|13982.2|13982.2|13982.2|13982.2|0
1643889550000|2022-02-03 11:59:10|13978.26|13978.26|13974.33|13974.33|13978.26|13978.26|13974.33|13974.33|0
1643889560000|2022-02-03 11:59:20|13976.29|13976.29|13976.29|13976.29|13976.29|13976.29|13976.29|13976.29|0
1643889580000|2022-02-03 11:59:40|13977.68|13977.68|13975.71|13975.71|13977.68|13977.68|13975.71|13975.71|0
1643889590000|2022-02-03 11:59:50|13977.32|13977.32|13977.32|13977.32|13977.32|13977.32|13977.32|13977.32|0
1643889600000|2022-02-03 12:00:00|13981.25|13981.25|13976.12|13976.12|13981.25|13981.25|13974.15|13974.15|0
1643889610000|2022-02-03 12:00:10|13974.15|13974.15|13974.15|13974.15|13974.15|13974.15|13974.15|13974.15|0
1643889620000|2022-02-03 12:00:20|13973.73|13973.73|13973.38|13973.38|13974.71|13974.71|13972.18|13972.18|0
1643889630000|2022-02-03 12:00:30|13971.41|13971.41|13975.35|13975.35|13975.35|13975.35|13971.41|13971.41|0
1643889640000|2022-02-03 12:00:40|13973.27|13973.27|13967.2|13967.2|13973.27|13973.27|13967.2|13967.2|0
1643889650000|2022-02-03 12:00:50|13964.42|13964.42|13964.42|13964.42|13964.42|13964.42|13964.42|13964.42|0
1643889660000|2022-02-03 12:01:00|13961.97|13961.97|13962.03|13962.03|13962.03|13962.03|13960.77|13960.77|0
1643889670000|2022-02-03 12:01:10|13964|13964|13962.03|13962.03|13964|13964|13962.03|13962.03|0
1643889680000|2022-02-03 12:01:20|13960.06|13960.06|13960.06|13960.06|13960.06|13960.06|13958.1|13958.1|0
1643889690000|2022-02-03 12:01:30|13958.1|13958.1|13960.06|13960.06|13960.06|13960.06|13958.1|13958.1|0
1643889700000|2022-02-03 12:01:40|13958.1|13958.1|13960.06|13960.06|13960.06|13960.06|13958.1|13958.1|0
1643889720000|2022-02-03 12:02:00|13958.1|13958.1|13948.61|13948.61|13958.1|13958.1|13948.61|13948.61|0
1643889730000|2022-02-03 12:02:10|13950|13950|13954.35|13954.35|13954.35|13954.35|13950|13950|0
1643889740000|2022-02-03 12:02:20|13955.05|13955.05|13955.74|13955.74|13955.74|13955.74|13955.05|13955.05|0
1643889750000|2022-02-03 12:02:30|13957.13|13957.13|13957.13|13957.13|13957.13|13957.13|13957.13|13957.13|0
1643889760000|2022-02-03 12:02:40|13959.09|13959.09|13957.54|13957.54|13959.5|13959.5|13957.54|13957.54|0
1643889800000|2022-02-03 12:03:20|13961|13961|13961|13961|13961|13961|13961|13961|0
1643889810000|2022-02-03 12:03:30|13959.04|13959.04|13959.04|13959.04|13959.04|13959.04|13959.04|13959.04|0
1643889820000|2022-02-03 12:03:40|13955.1|13955.1|13953.14|13953.14|13955.1|13955.1|13953.14|13953.14|0
1643889860000|2022-02-03 12:04:20|13949.2|13949.2|13949.2|13949.2|13949.2|13949.2|13949.2|13949.2|0
1643889890000|2022-02-03 12:04:50|13947.12|13947.12|13946.43|13946.43|13947.12|13947.12|13946.43|13946.43|0
1643889900000|2022-02-03 12:05:00|13948.51|13948.51|13950.47|13950.47|13950.47|13950.47|13948.51|13948.51|0
1643889920000|2022-02-03 12:05:20|13950.89|13950.89|13941.06|13941.06|13950.89|13950.89|13941.06|13941.06|0
1643889930000|2022-02-03 12:05:30|13937.46|13937.46|13937.46|13937.46|13937.46|13937.46|13937.46|13937.46|0
1643889960000|2022-02-03 12:06:00|13923.68|13923.68|13933.52|13933.52|13933.52|13933.52|13923.68|13923.68|0
1643889970000|2022-02-03 12:06:10|13933.1|13933.1|13926.78|13926.78|13933.1|13933.1|13926.78|13926.78|0
1643890060000|2022-02-03 12:07:40|13924.81|13924.81|13924.81|13924.81|13924.81|13924.81|13924.81|13924.81|0
1643890080000|2022-02-03 12:08:00|13923.18|13923.18|13916.24|13916.24|13923.18|13923.18|13914.16|13914.16|0
1643890100000|2022-02-03 12:08:20|13916.93|13916.93|13918.9|13918.9|13918.9|13918.9|13916.93|13916.93|0
1643890110000|2022-02-03 12:08:30|13924.8|13924.8|13926.77|13926.77|13926.77|13926.77|13924.8|13924.8|0
1643890120000|2022-02-03 12:08:40|13922.84|13922.84|13922.84|13922.84|13922.84|13922.84|13922.84|13922.84|0
1643890140000|2022-02-03 12:09:00|13926.77|13926.77|13926.77|13926.77|13926.77|13926.77|13926.77|13926.77|0
1643890160000|2022-02-03 12:09:20|13925.38|13925.38|13925.38|13925.38|13925.38|13925.38|13925.38|13925.38|0
1643890180000|2022-02-03 12:09:40|13929.32|13929.32|13926.77|13926.77|13929.32|13929.32|13925.38|13925.38|0
1643890190000|2022-02-03 12:09:50|13927.18|13927.18|13936.01|13936.01|13936.01|13936.01|13927.18|13927.18|0
1643890200000|2022-02-03 12:10:00|13937.98|13937.98|13940.64|13940.64|13940.64|13940.64|13937.98|13937.98|0
1643890210000|2022-02-03 12:10:10|13938.67|13938.67|13938.67|13938.67|13938.67|13938.67|13938.67|13938.67|0
1643890220000|2022-02-03 12:10:20|13942.61|13942.61|13942.61|13942.61|13942.61|13942.61|13942.61|13942.61|0
1643890240000|2022-02-03 12:10:40|13946.54|13946.54|13948.51|13948.51|13948.51|13948.51|13946.54|13946.54|0
1643890250000|2022-02-03 12:10:50|13944.58|13944.58|13950.48|13950.48|13950.48|13950.48|13944.58|13944.58|0
1643890260000|2022-02-03 12:11:00|13954.41|13954.41|13961.93|13961.93|13961.93|13961.93|13954.41|13954.41|0
1643890270000|2022-02-03 12:11:10|13959.96|13959.96|13956.03|13956.03|13959.96|13959.96|13956.03|13956.03|0
1643890310000|2022-02-03 12:11:50|13953.95|13953.95|13950.01|13950.01|13953.95|13953.95|13950.01|13950.01|0
1643890350000|2022-02-03 12:12:30|13951.4|13951.4|13951.4|13951.4|13951.4|13951.4|13951.4|13951.4|0
1643890360000|2022-02-03 12:12:40|13945.5|13945.5|13943.53|13943.53|13945.5|13945.5|13943.53|13943.53|0
1643890390000|2022-02-03 12:13:10|13937.63|13937.63|13937.63|13937.63|13937.63|13937.63|13937.63|13937.63|0
1643890400000|2022-02-03 12:13:20|13936.24|13936.24|13940.18|13940.18|13940.18|13940.18|13936.24|13936.24|0
1643890410000|2022-02-03 12:13:30|13944.11|13944.11|13944.11|13944.11|13944.11|13944.11|13944.11|13944.11|0
1643890430000|2022-02-03 12:13:50|13943.42|13943.42|13943.42|13943.42|13943.42|13943.42|13943.42|13943.42|0
1643890500000|2022-02-03 12:15:00|13941.45|13941.45|13949.32|13949.32|13949.32|13949.32|13941.45|13941.45|0
1643890510000|2022-02-03 12:15:10|13951.29|13951.29|13943.42|13943.42|13951.29|13951.29|13943.42|13943.42|0
1643890520000|2022-02-03 12:15:20|13944.62|13944.62|13944.62|13944.62|13944.62|13944.62|13944.62|13944.62|0
1643890530000|2022-02-03 12:15:30|13943.23|13943.23|13943.23|13943.23|13943.23|13943.23|13943.23|13943.23|0
1643890550000|2022-02-03 12:15:50|13941.15|13941.15|13941.15|13941.15|13941.15|13941.15|13941.15|13941.15|0
1643890560000|2022-02-03 12:16:00|13941.84|13941.84|13942.54|13942.54|13942.54|13942.54|13941.84|13941.84|0
1643890640000|2022-02-03 12:17:20|13941.72|13941.72|13941.72|13941.72|13941.72|13941.72|13941.72|13941.72|0
1643890660000|2022-02-03 12:17:40|13935.82|13935.82|13935.82|13935.82|13935.82|13935.82|13935.82|13935.82|0
1643890680000|2022-02-03 12:18:00|13933.85|13933.85|13933.85|13933.85|13933.85|13933.85|13933.85|13933.85|0
1643890700000|2022-02-03 12:18:20|13937.78|13937.78|13937.78|13937.78|13937.78|13937.78|13937.78|13937.78|0
1643890710000|2022-02-03 12:18:30|13937.09|13937.09|13937.09|13937.09|13937.09|13937.09|13937.09|13937.09|0
1643890800000|2022-02-03 12:20:00|13935.12|13935.12|13935.12|13935.12|13935.12|13935.12|13935.12|13935.12|0
1643890830000|2022-02-03 12:20:30|13933.04|13933.04|13933.04|13933.04|13933.04|13933.04|13933.04|13933.04|0
1643890850000|2022-02-03 12:20:50|13934.3|13934.3|13933.88|13933.88|13934.3|13934.3|13933.88|13933.88|0
1643890860000|2022-02-03 12:21:00|13932.62|13932.62|13932.62|13932.62|13932.62|13932.62|13932.62|13932.62|0
1643890880000|2022-02-03 12:21:20|13931.93|13931.93|13931.93|13931.93|13931.93|13931.93|13931.93|13931.93|0
1643890930000|2022-02-03 12:22:10|13929.96|13929.96|13918.16|13918.16|13929.96|13929.96|13918.16|13918.16|0
1643890950000|2022-02-03 12:22:30|13916.96|13916.96|13915.76|13915.76|13916.96|13916.96|13915.76|13915.76|0
1643890960000|2022-02-03 12:22:40|13909.86|13909.86|13909.86|13909.86|13909.86|13909.86|13909.86|13909.86|0
1643890990000|2022-02-03 12:23:10|13909.16|13909.16|13910.55|13910.55|13910.55|13910.55|13909.16|13909.16|0
1643891020000|2022-02-03 12:23:40|13912.52|13912.52|13912.52|13912.52|13912.52|13912.52|13912.52|13912.52|0
1643891070000|2022-02-03 12:24:30|13911.13|13911.13|13911.13|13911.13|13911.13|13911.13|13911.13|13911.13|0
1643891100000|2022-02-03 12:25:00|13913.1|13913.1|13913.1|13913.1|13913.1|13913.1|13913.1|13913.1|0
1643891120000|2022-02-03 12:25:20|13909.16|13909.16|13909.16|13909.16|13909.16|13909.16|13909.16|13909.16|0
1643891130000|2022-02-03 12:25:30|13908.47|13908.47|13907.77|13907.77|13908.47|13908.47|13907.77|13907.77|0
1643891140000|2022-02-03 12:25:40|13903.84|13903.84|13903.84|13903.84|13903.84|13903.84|13903.84|13903.84|0
1643891160000|2022-02-03 12:26:00|13905.81|13905.81|13905.81|13905.81|13905.81|13905.81|13905.81|13905.81|0
1643891170000|2022-02-03 12:26:10|13903.84|13903.84|13903.84|13903.84|13903.84|13903.84|13903.84|13903.84|0
1643891230000|2022-02-03 12:27:10|13899.91|13899.91|13899.91|13899.91|13899.91|13899.91|13899.91|13899.91|0
1643891260000|2022-02-03 12:27:40|13897.94|13897.94|13895.97|13895.97|13897.94|13897.94|13895.97|13895.97|0
1643891270000|2022-02-03 12:27:50|13897.94|13897.94|13897.94|13897.94|13897.94|13897.94|13897.94|13897.94|0
1643891280000|2022-02-03 12:28:00|13899.91|13899.91|13899.91|13899.91|13899.91|13899.91|13899.91|13899.91|0
1643891290000|2022-02-03 12:28:10|13901.87|13901.87|13901.87|13901.87|13901.87|13901.87|13901.87|13901.87|0
1643891310000|2022-02-03 12:28:30|13899.91|13899.91|13895.97|13895.97|13899.91|13899.91|13894|13894|0
1643891330000|2022-02-03 12:28:50|13894.77|13894.77|13894.77|13894.77|13894.77|13894.77|13894.77|13894.77|0
1643891350000|2022-02-03 12:29:10|13896.74|13896.74|13896.74|13896.74|13896.74|13896.74|13896.74|13896.74|0
1643891370000|2022-02-03 12:29:30|13890.84|13890.84|13890.84|13890.84|13890.84|13890.84|13890.84|13890.84|0
1643891380000|2022-02-03 12:29:40|13888.87|13888.87|13888.87|13888.87|13888.87|13888.87|13888.87|13888.87|0
1643891390000|2022-02-03 12:29:50|13892.8|13892.8|13892.8|13892.8|13892.8|13892.8|13892.8|13892.8|0
1643891400000|2022-02-03 12:30:00|13894.19|13894.19|13896.16|13896.16|13896.16|13896.16|13894.19|13894.19|0
1643891410000|2022-02-03 12:30:10|13895.09|13895.09|13895.09|13895.09|13895.09|13895.09|13895.09|13895.09|0
1643891430000|2022-02-03 12:30:30|13893.01|13893.01|13893.01|13893.01|13893.01|13893.01|13893.01|13893.01|0
1643891440000|2022-02-03 12:30:40|13894.21|13894.21|13894.21|13894.21|13894.21|13894.21|13894.21|13894.21|0
1643891490000|2022-02-03 12:31:30|13896.98|13896.98|13896.98|13896.98|13896.98|13896.98|13896.29|13896.29|0
1643891530000|2022-02-03 12:32:10|13893.05|13893.05|13893.05|13893.05|13893.05|13893.05|13893.05|13893.05|0
1643891550000|2022-02-03 12:32:30|13890.27|13890.27|13890.97|13890.97|13890.97|13890.97|13890.27|13890.27|0
1643891570000|2022-02-03 12:32:50|13885.07|13885.07|13885.07|13885.07|13885.07|13885.07|13885.07|13885.07|0
1643891580000|2022-02-03 12:33:00|13884|13884|13883.59|13883.59|13884|13884|13883.59|13883.59|0
1643891590000|2022-02-03 12:33:10|13882.39|13882.39|13882.39|13882.39|13882.39|13882.39|13882.39|13882.39|0
1643891610000|2022-02-03 12:33:30|13880.42|13880.42|13880.42|13880.42|13880.42|13880.42|13880.42|13880.42|0
1643891620000|2022-02-03 12:33:40|13876.49|13876.49|13876.49|13876.49|13876.49|13876.49|13876.49|13876.49|0
1643891630000|2022-02-03 12:33:50|13878.45|13878.45|13878.45|13878.45|13878.45|13878.45|13878.45|13878.45|0
1643891640000|2022-02-03 12:34:00|13877.2|13877.2|13878.33|13878.33|13878.33|13878.33|13876.36|13876.36|0
1643891730000|2022-02-03 12:35:30|13877.91|13877.91|13877.91|13877.91|13877.91|13877.91|13877.91|13877.91|0
1643891740000|2022-02-03 12:35:40|13881.84|13881.84|13881.84|13881.84|13881.84|13881.84|13881.84|13881.84|0
1643891760000|2022-02-03 12:36:00|13885.78|13885.78|13885.78|13885.78|13885.78|13885.78|13885.78|13885.78|0
1643891790000|2022-02-03 12:36:30|13877.91|13877.91|13875.94|13875.94|13877.91|13877.91|13875.94|13875.94|0
1643891810000|2022-02-03 12:36:50|13879.87|13879.87|13879.87|13879.87|13879.87|13879.87|13879.87|13879.87|0
1643891820000|2022-02-03 12:37:00|13883.81|13883.81|13883.81|13883.81|13883.81|13883.81|13883.81|13883.81|0
1643891860000|2022-02-03 12:37:40|13884.5|13884.5|13884.5|13884.5|13884.5|13884.5|13884.5|13884.5|0
1643891870000|2022-02-03 12:37:50|13886.58|13886.58|13886.58|13886.58|13886.58|13886.58|13886.58|13886.58|0
1643891880000|2022-02-03 12:38:00|13890.52|13890.52|13890.52|13890.52|13890.52|13890.52|13890.52|13890.52|0
1643891910000|2022-02-03 12:38:30|13889.13|13889.13|13889.13|13889.13|13889.13|13889.13|13889.13|13889.13|0
1643891940000|2022-02-03 12:39:00|13893.07|13893.07|13893.07|13893.07|13893.07|13893.07|13893.07|13893.07|0
1643891950000|2022-02-03 12:39:10|13895.03|13895.03|13895.03|13895.03|13895.03|13895.03|13895.03|13895.03|0
1643891970000|2022-02-03 12:39:30|13893.78|13893.78|13893.78|13893.78|13893.78|13893.78|13893.78|13893.78|0
1643892000000|2022-02-03 12:40:00|13891.81|13891.81|13887.87|13887.87|13891.81|13891.81|13887.87|13887.87|0
1643892030000|2022-02-03 12:40:30|13888.69|13888.69|13888.69|13888.69|13888.69|13888.69|13888.69|13888.69|0
1643892040000|2022-02-03 12:40:40|13890.77|13890.77|13891.47|13891.47|13891.47|13891.47|13890.77|13890.77|0
1643892050000|2022-02-03 12:40:50|13892.85|13892.85|13892.85|13892.85|13892.85|13892.85|13892.85|13892.85|0
1643892120000|2022-02-03 12:42:00|13892.16|13892.16|13891.88|13891.88|13892.16|13892.16|13891.47|13891.47|0
1643892140000|2022-02-03 12:42:20|13893.84|13893.84|13893.84|13893.84|13893.84|13893.84|13893.84|13893.84|0
1643892150000|2022-02-03 12:42:30|13894.38|13894.38|13894.38|13894.38|13894.38|13894.38|13894.38|13894.38|0
1643892170000|2022-02-03 12:42:50|13894.91|13894.91|13896.11|13896.11|13896.11|13896.11|13894.91|13894.91|0
1643892180000|2022-02-03 12:43:00|13896.81|13896.81|13896.81|13896.81|13896.81|13896.81|13896.81|13896.81|0
1643892210000|2022-02-03 12:43:30|13896.11|13896.11|13895.42|13895.42|13896.11|13896.11|13895.42|13895.42|0
1643892240000|2022-02-03 12:44:00|13894.22|13894.22|13894.22|13894.22|13894.22|13894.22|13894.22|13894.22|0
1643892250000|2022-02-03 12:44:10|13893.81|13893.81|13893.81|13893.81|13893.81|13893.81|13893.81|13893.81|0
1643892300000|2022-02-03 12:45:00|13894.34|13894.34|13894.34|13894.34|13894.34|13894.34|13894.34|13894.34|0
1643892310000|2022-02-03 12:45:10|13894.88|13894.88|13894.88|13894.88|13894.88|13894.88|13894.88|13894.88|0
1643892320000|2022-02-03 12:45:20|13892.91|13892.91|13890.94|13890.94|13892.91|13892.91|13890.94|13890.94|0
1643892330000|2022-02-03 12:45:30|13888.98|13888.98|13888.98|13888.98|13888.98|13888.98|13888.98|13888.98|0
1643892340000|2022-02-03 12:45:40|13890.94|13890.94|13890.94|13890.94|13890.94|13890.94|13890.94|13890.94|0
1643892360000|2022-02-03 12:46:00|13892.91|13892.91|13894.88|13894.88|13894.88|13894.88|13892.91|13892.91|0
1643892420000|2022-02-03 12:47:00|13896.84|13896.84|13894.88|13894.88|13896.84|13896.84|13894.88|13894.88|0
1643892430000|2022-02-03 12:47:10|13892.91|13892.91|13892.91|13892.91|13892.91|13892.91|13892.91|13892.91|0
1643892530000|2022-02-03 12:48:50|13893.6|13893.6|13893.6|13893.6|13893.6|13893.6|13893.6|13893.6|0
1643892540000|2022-02-03 12:49:00|13895.57|13895.57|13895.57|13895.57|13895.57|13895.57|13895.57|13895.57|0
1643892550000|2022-02-03 12:49:10|13896.27|13896.27|13896.27|13896.27|13896.27|13896.27|13896.27|13896.27|0
1643892560000|2022-02-03 12:49:20|13896.96|13896.96|13900.89|13900.89|13900.89|13900.89|13896.96|13896.96|0
1643892570000|2022-02-03 12:49:30|13902.86|13902.86|13902.86|13902.86|13902.86|13902.86|13902.86|13902.86|0
1643892580000|2022-02-03 12:49:40|13900.89|13900.89|13900.89|13900.89|13900.89|13900.89|13900.89|13900.89|0
1643892620000|2022-02-03 12:50:20|13898.93|13898.93|13898.93|13898.93|13898.93|13898.93|13898.93|13898.93|0
1643892650000|2022-02-03 12:50:50|13898.52|13898.52|13894|13894|13899.9|13899.9|13894|13894|0
1643892660000|2022-02-03 12:51:00|13891.92|13891.92|13891.92|13891.92|13891.92|13891.92|13889.95|13889.95|0
1643892670000|2022-02-03 12:51:10|13893.89|13893.89|13895.86|13895.86|13895.86|13895.86|13893.89|13893.89|0
1643892680000|2022-02-03 12:51:20|13897.06|13897.06|13899.79|13899.79|13899.79|13899.79|13895.86|13895.86|0
1643892690000|2022-02-03 12:51:30|13899.1|13899.1|13899.1|13899.1|13899.1|13899.1|13899.1|13899.1|0
1643892730000|2022-02-03 12:52:10|13903.03|13903.03|13903.03|13903.03|13903.03|13903.03|13903.03|13903.03|0
1643892750000|2022-02-03 12:52:30|13899.1|13899.1|13899.1|13899.1|13899.1|13899.1|13899.1|13899.1|0
1643892760000|2022-02-03 12:52:40|13901.06|13901.06|13899.1|13899.1|13901.06|13901.06|13899.1|13899.1|0
1643892780000|2022-02-03 12:53:00|13897.13|13897.13|13897.13|13897.13|13897.13|13897.13|13897.13|13897.13|0
1643892790000|2022-02-03 12:53:10|13899.1|13899.1|13899.1|13899.1|13899.1|13899.1|13899.1|13899.1|0
1643892800000|2022-02-03 12:53:20|13897.13|13897.13|13895.05|13895.05|13897.13|13897.13|13895.05|13895.05|0
1643892820000|2022-02-03 12:53:40|13897.02|13897.02|13895.05|13895.05|13897.02|13897.02|13895.05|13895.05|0
1643892830000|2022-02-03 12:53:50|13897.13|13897.13|13901.06|13901.06|13901.06|13901.06|13897.13|13897.13|0
1643892840000|2022-02-03 12:54:00|13900.53|13900.53|13902.5|13902.5|13902.5|13902.5|13900.53|13900.53|0
1643892900000|2022-02-03 12:55:00|13904.46|13904.46|13904.46|13904.46|13904.46|13904.46|13904.46|13904.46|0
1643892920000|2022-02-03 12:55:20|13906.43|13906.43|13906.43|13906.43|13906.43|13906.43|13906.43|13906.43|0
1643892970000|2022-02-03 12:56:10|13910.37|13910.37|13908.29|13908.29|13910.37|13910.37|13908.29|13908.29|0
1643892990000|2022-02-03 12:56:30|13907.59|13907.59|13910.25|13910.25|13910.25|13910.25|13906.2|13906.2|0
1643893000000|2022-02-03 12:56:40|13909.43|13909.43|13907.86|13907.86|13909.43|13909.43|13907.86|13907.86|0
1643893010000|2022-02-03 12:56:50|13903.92|13903.92|13905.89|13905.89|13905.89|13905.89|13903.92|13903.92|0
1643893020000|2022-02-03 12:57:00|13907.86|13907.86|13907.86|13907.86|13907.86|13907.86|13907.86|13907.86|0
1643893030000|2022-02-03 12:57:10|13910.26|13910.26|13910.26|13910.26|13910.26|13910.26|13910.26|13910.26|0
1643893040000|2022-02-03 12:57:20|13914.19|13914.19|13914.19|13914.19|13914.19|13914.19|13914.19|13914.19|0
1643893060000|2022-02-03 12:57:40|13915.58|13915.58|13916.78|13916.78|13917.48|13917.48|13915.58|13915.58|0
1643893080000|2022-02-03 12:58:00|13917.19|13917.19|13917.19|13917.19|13917.19|13917.19|13917.19|13917.19|0
1643893120000|2022-02-03 12:58:40|13920.66|13920.66|13920.66|13920.66|13920.66|13920.66|13920.66|13920.66|0
1643893140000|2022-02-03 12:59:00|13921.73|13921.73|13921.73|13921.73|13921.73|13921.73|13921.73|13921.73|0
1643893160000|2022-02-03 12:59:20|13919.76|13919.76|13919.76|13919.76|13919.76|13919.76|13919.76|13919.76|0
1643893180000|2022-02-03 12:59:40|13917.68|13917.68|13915.71|13915.71|13921.61|13921.61|13915.71|13915.71|0
1643893230000|2022-02-03 13:00:30|13913.75|13913.75|13913.75|13913.75|13913.75|13913.75|13913.75|13913.75|0
1643893260000|2022-02-03 13:01:00|13915.71|13915.71|13915.71|13915.71|13915.71|13915.71|13915.71|13915.71|0
1643893300000|2022-02-03 13:01:40|13915.02|13915.02|13915.02|13915.02|13915.02|13915.02|13915.02|13915.02|0
1643893330000|2022-02-03 13:02:10|13913.05|13913.05|13913.05|13913.05|13913.05|13913.05|13913.05|13913.05|0
1643893340000|2022-02-03 13:02:20|13915.02|13915.02|13915.02|13915.02|13915.02|13915.02|13915.02|13915.02|0
1643893450000|2022-02-03 13:04:10|13911.08|13911.08|13911.08|13911.08|13911.08|13911.08|13911.08|13911.08|0
1643893500000|2022-02-03 13:05:00|13916.99|13916.99|13922.89|13922.89|13922.89|13922.89|13916.99|13916.99|0
1643893510000|2022-02-03 13:05:10|13918.95|13918.95|13916.99|13916.99|13918.95|13918.95|13916.99|13916.99|0
1643893540000|2022-02-03 13:05:40|13915.02|13915.02|13915.02|13915.02|13915.02|13915.02|13915.02|13915.02|0
1643893600000|2022-02-03 13:06:40|13916.99|13916.99|13916.99|13916.99|13916.99|13916.99|13916.99|13916.99|0
1643893650000|2022-02-03 13:07:30|13913.05|13913.05|13913.05|13913.05|13913.05|13913.05|13913.05|13913.05|0
1643893800000|2022-02-03 13:10:00|13911.08|13911.08|13909.12|13909.12|13911.08|13911.08|13909.12|13909.12|0
1643893810000|2022-02-03 13:10:10|13907.15|13907.15|13907.15|13907.15|13907.15|13907.15|13907.15|13907.15|0
1643893820000|2022-02-03 13:10:20|13909.12|13909.12|13909.12|13909.12|13909.12|13909.12|13909.12|13909.12|0
1643893850000|2022-02-03 13:10:50|13910.5|13910.5|13910.5|13910.5|13910.5|13910.5|13910.5|13910.5|0
1643893860000|2022-02-03 13:11:00|13911.89|13911.89|13911.89|13911.89|13911.89|13911.89|13911.89|13911.89|0
1643893910000|2022-02-03 13:11:50|13910.5|13910.5|13910.5|13910.5|13910.5|13910.5|13910.5|13910.5|0
1643893920000|2022-02-03 13:12:00|13909.81|13909.81|13909.81|13909.81|13909.81|13909.81|13909.81|13909.81|0
1643893930000|2022-02-03 13:12:10|13911.78|13911.78|13911.78|13911.78|13911.78|13911.78|13911.78|13911.78|0
1643893940000|2022-02-03 13:12:20|13915.71|13915.71|13915.71|13915.71|13915.71|13915.71|13915.71|13915.71|0
1643893980000|2022-02-03 13:13:00|13916.41|13916.41|13916.41|13916.41|13916.41|13916.41|13916.41|13916.41|0
1643894010000|2022-02-03 13:13:30|13917.63|13917.63|13918.45|13918.45|13918.45|13918.45|13917.63|13917.63|0
1643894030000|2022-02-03 13:13:50|13919.65|13919.65|13919.65|13919.65|13919.65|13919.65|13919.65|13919.65|0
1643894040000|2022-02-03 13:14:00|13917.69|13917.69|13919.65|13919.65|13919.65|13919.65|13917.69|13917.69|0
1643894090000|2022-02-03 13:14:50|13920.07|13920.07|13920.07|13920.07|13920.07|13920.07|13920.07|13920.07|0
1643894170000|2022-02-03 13:16:10|13918.68|13918.68|13918.68|13918.68|13918.68|13918.68|13918.68|13918.68|0
1643894190000|2022-02-03 13:16:30|13916.72|13916.72|13916.72|13916.72|13916.72|13916.72|13916.72|13916.72|0
1643894300000|2022-02-03 13:18:20|13915.65|13915.65|13915.65|13915.65|13915.65|13915.65|13915.65|13915.65|0
1643894310000|2022-02-03 13:18:30|13917.62|13917.62|13917.62|13917.62|13917.62|13917.62|13917.62|13917.62|0
1643894370000|2022-02-03 13:19:30|13918.31|13918.31|13918.31|13918.31|13918.31|13918.31|13918.31|13918.31|0
1643894380000|2022-02-03 13:19:40|13918.84|13918.84|13918.84|13918.84|13918.84|13918.84|13918.84|13918.84|0
1643894430000|2022-02-03 13:20:30|13920.81|13920.81|13920.81|13920.81|13920.81|13920.81|13920.81|13920.81|0
1643894450000|2022-02-03 13:20:50|13919.42|13919.42|13919.42|13919.42|13919.42|13919.42|13919.42|13919.42|0
1643894500000|2022-02-03 13:21:40|13921.39|13921.39|13921.39|13921.39|13921.39|13921.39|13921.39|13921.39|0
1643894520000|2022-02-03 13:22:00|13917.46|13917.46|13917.46|13917.46|13917.46|13917.46|13917.46|13917.46|0
1643894550000|2022-02-03 13:22:30|13918.84|13918.84|13920.23|13920.23|13920.23|13920.23|13918.84|13918.84|0
1643894590000|2022-02-03 13:23:10|13922.2|13922.2|13922.2|13922.2|13922.2|13922.2|13922.2|13922.2|0
1643894610000|2022-02-03 13:23:30|13924.17|13924.17|13924.17|13924.17|13924.17|13924.17|13924.17|13924.17|0
1643894700000|2022-02-03 13:25:00|13928.1|13928.1|13926.02|13926.02|13928.1|13928.1|13926.02|13926.02|0
1643894770000|2022-02-03 13:26:10|13927.99|13927.99|13927.99|13927.99|13927.99|13927.99|13927.99|13927.99|0
1643894800000|2022-02-03 13:26:40|13924.05|13924.05|13924.05|13924.05|13924.05|13924.05|13924.05|13924.05|0
1643894880000|2022-02-03 13:28:00|13924.59|13924.59|13924.59|13924.59|13924.59|13924.59|13924.59|13924.59|0
1643894920000|2022-02-03 13:28:40|13926.55|13926.55|13928.52|13928.52|13928.52|13928.52|13926.55|13926.55|0
1643894940000|2022-02-03 13:29:00|13926.55|13926.55|13926.55|13926.55|13926.55|13926.55|13926.55|13926.55|0
1643894960000|2022-02-03 13:29:20|13928.52|13928.52|13928.52|13928.52|13928.52|13928.52|13928.52|13928.52|0
1643894970000|2022-02-03 13:29:30|13929.21|13929.21|13929.21|13929.21|13929.21|13929.21|13929.21|13929.21|0
1643894990000|2022-02-03 13:29:50|13927.25|13927.25|13925.28|13925.28|13927.25|13927.25|13925.28|13925.28|0
1643895000000|2022-02-03 13:30:00|13923.89|13923.89|13923.89|13923.89|13923.89|13923.89|13923.89|13923.89|0
1643895060000|2022-02-03 13:31:00|13919.96|13919.96|13919.96|13919.96|13919.96|13919.96|13919.96|13919.96|0
1643895110000|2022-02-03 13:31:50|13917.99|13917.99|13917.99|13917.99|13917.99|13917.99|13917.99|13917.99|0
1643895180000|2022-02-03 13:33:00|13916.02|13916.02|13910.12|13910.12|13916.02|13916.02|13910.12|13910.12|0
1643895190000|2022-02-03 13:33:10|13908.15|13908.15|13908.15|13908.15|13908.15|13908.15|13908.15|13908.15|0
1643895200000|2022-02-03 13:33:20|13904.22|13904.22|13904.22|13904.22|13904.22|13904.22|13904.22|13904.22|0
1643895210000|2022-02-03 13:33:30|13902.25|13902.25|13898.62|13898.62|13902.25|13902.25|13898.62|13898.62|0
1643895220000|2022-02-03 13:33:40|13896.66|13896.66|13896.66|13896.66|13896.66|13896.66|13896.66|13896.66|0
1643895240000|2022-02-03 13:34:00|13898.62|13898.62|13898.62|13898.62|13898.62|13898.62|13898.62|13898.62|0
1643895300000|2022-02-03 13:35:00|13899.82|13899.82|13899.82|13899.82|13899.82|13899.82|13899.82|13899.82|0
1643895310000|2022-02-03 13:35:10|13899.13|13899.13|13897.16|13897.16|13899.13|13899.13|13897.16|13897.16|0
1643895360000|2022-02-03 13:36:00|13898.55|13898.55|13900.63|13900.63|13902.6|13902.6|13898.55|13898.55|0
1643895370000|2022-02-03 13:36:10|13904.57|13904.57|13904.57|13904.57|13904.57|13904.57|13904.57|13904.57|0
1643895380000|2022-02-03 13:36:20|13908.5|13908.5|13912.44|13912.44|13912.44|13912.44|13908.5|13908.5|0
1643895420000|2022-02-03 13:37:00|13910.47|13910.47|13910.47|13910.47|13910.47|13910.47|13910.47|13910.47|0
1643895460000|2022-02-03 13:37:40|13912.44|13912.44|13912.44|13912.44|13912.44|13912.44|13912.44|13912.44|0
1643895480000|2022-02-03 13:38:00|13906.53|13906.53|13908.5|13908.5|13908.5|13908.5|13906.53|13906.53|0
1643895550000|2022-02-03 13:39:10|13910.47|13910.47|13914.4|13914.4|13914.4|13914.4|13910.47|13910.47|0
1643895600000|2022-02-03 13:40:00|13915.6|13915.6|13916.8|13916.8|13916.8|13916.8|13915.6|13915.6|0
1643895650000|2022-02-03 13:40:50|13914.84|13914.84|13914.84|13914.84|13914.84|13914.84|13914.84|13914.84|0
1643895680000|2022-02-03 13:41:20|13913.64|13913.64|13912.44|13912.44|13913.64|13913.64|13912.44|13912.44|0
1643895720000|2022-02-03 13:42:00|13908.5|13908.5|13906.53|13906.53|13908.5|13908.5|13906.53|13906.53|0
1643895730000|2022-02-03 13:42:10|13905.15|13905.15|13904.45|13904.45|13905.15|13905.15|13904.45|13904.45|0
1643895740000|2022-02-03 13:42:20|13902.49|13902.49|13902.49|13902.49|13902.49|13902.49|13902.49|13902.49|0
1643895750000|2022-02-03 13:42:30|13901.1|13901.1|13900.45|13900.45|13901.1|13901.1|13898.48|13898.48|0
1643895790000|2022-02-03 13:43:10|13899.25|13899.25|13900.15|13900.15|13900.15|13900.15|13898.18|13898.18|0
1643895810000|2022-02-03 13:43:30|13898.76|13898.76|13898.76|13898.76|13898.76|13898.76|13898.76|13898.76|0
1643895830000|2022-02-03 13:43:50|13894.83|13894.83|13896.03|13896.03|13896.03|13896.03|13894.83|13894.83|0
1643895850000|2022-02-03 13:44:10|13892.09|13892.09|13889.43|13889.43|13892.09|13892.09|13889.43|13889.43|0
1643895860000|2022-02-03 13:44:20|13889.02|13889.02|13886.22|13886.22|13889.02|13889.02|13886.22|13886.22|0
1643895870000|2022-02-03 13:44:30|13882.28|13882.28|13876.38|13876.38|13882.28|13882.28|13876.38|13876.38|0
1643895880000|2022-02-03 13:44:40|13878.35|13878.35|13878.35|13878.35|13878.35|13878.35|13878.35|13878.35|0
1643895890000|2022-02-03 13:44:50|13877.65|13877.65|13877.65|13877.65|13877.65|13877.65|13877.65|13877.65|0
1643895910000|2022-02-03 13:45:10|13881.59|13881.59|13881.59|13881.59|13881.59|13881.59|13881.59|13881.59|0
1643895920000|2022-02-03 13:45:20|13881.06|13881.06|13873.29|13873.29|13882.12|13882.12|13873.29|13873.29|0
1643895930000|2022-02-03 13:45:30|13872.59|13872.59|13872.59|13872.59|13872.59|13872.59|13872.59|13872.59|0
1643895950000|2022-02-03 13:45:50|13870.63|13870.63|13868.66|13868.66|13870.63|13870.63|13868.66|13868.66|0
1643895960000|2022-02-03 13:46:00|13870.05|13870.05|13869.47|13869.47|13871.43|13871.43|13869.47|13869.47|0
1643895990000|2022-02-03 13:46:30|13869.06|13869.06|13858.81|13858.81|13869.06|13869.06|13858.81|13858.81|0
1643896000000|2022-02-03 13:46:40|13860.78|13860.78|13860.34|13860.34|13860.78|13860.78|13858.38|13858.38|0
1643896010000|2022-02-03 13:46:50|13860.75|13860.75|13862.72|13862.72|13862.72|13862.72|13860.75|13860.75|0
1643896020000|2022-02-03 13:47:00|13864.69|13864.69|13864.69|13864.69|13864.69|13864.69|13864.69|13864.69|0
1643896040000|2022-02-03 13:47:20|13865.38|13865.38|13867.35|13867.35|13867.35|13867.35|13865.38|13865.38|0
1643896060000|2022-02-03 13:47:40|13863.41|13863.41|13862.21|13862.21|13863.41|13863.41|13862.21|13862.21|0
1643896070000|2022-02-03 13:47:50|13858.28|13858.28|13862.21|13862.21|13862.21|13862.21|13858.28|13858.28|0
1643896140000|2022-02-03 13:49:00|13858.28|13858.28|13856.31|13856.31|13858.28|13858.28|13856.31|13856.31|0
1643896150000|2022-02-03 13:49:10|13852.38|13852.38|13852.38|13852.38|13852.38|13852.38|13852.38|13852.38|0
1643896160000|2022-02-03 13:49:20|13850.41|13850.41|13852.38|13852.38|13852.38|13852.38|13850.41|13850.41|0
1643896200000|2022-02-03 13:50:00|13856.31|13856.31|13860.25|13860.25|13860.25|13860.25|13856.31|13856.31|0
1643896210000|2022-02-03 13:50:10|13858.86|13858.86|13858.86|13858.86|13858.86|13858.86|13858.86|13858.86|0
1643896220000|2022-02-03 13:50:20|13858.17|13858.17|13851.57|13851.57|13858.17|13858.17|13851.57|13851.57|0
1643896230000|2022-02-03 13:50:30|13849.6|13849.6|13849.6|13849.6|13849.6|13849.6|13849.6|13849.6|0
1643896270000|2022-02-03 13:51:10|13851.57|13851.57|13853.54|13853.54|13853.54|13853.54|13851.57|13851.57|0
1643896320000|2022-02-03 13:52:00|13851.57|13851.57|13845.67|13845.67|13851.57|13851.57|13845.67|13845.67|0
1643896340000|2022-02-03 13:52:20|13843.59|13843.59|13843.59|13843.59|13843.59|13843.59|13843.59|13843.59|0
1643896350000|2022-02-03 13:52:30|13844.12|13844.12|13844.12|13844.12|13844.12|13844.12|13844.12|13844.12|0
1643896360000|2022-02-03 13:52:40|13840.19|13840.19|13838.22|13838.22|13840.19|13840.19|13838.22|13838.22|0
1643896370000|2022-02-03 13:52:50|13844.12|13844.12|13842.15|13842.15|13844.12|13844.12|13842.15|13842.15|0
1643896380000|2022-02-03 13:53:00|13846.09|13846.09|13846.09|13846.09|13846.09|13846.09|13846.09|13846.09|0
1643896400000|2022-02-03 13:53:20|13848.17|13848.17|13848.45|13848.45|13848.45|13848.45|13847.76|13847.76|0
1643896410000|2022-02-03 13:53:30|13847.76|13847.76|13847.07|13847.07|13847.76|13847.76|13847.07|13847.07|0
1643896450000|2022-02-03 13:54:10|13849.03|13849.03|13849.03|13849.03|13849.03|13849.03|13849.03|13849.03|0
1643896480000|2022-02-03 13:54:40|13851|13851|13851|13851|13851|13851|13851|13851|0
1643896520000|2022-02-03 13:55:20|13852.97|13852.97|13851|13851|13852.97|13852.97|13851|13851|0
1643896560000|2022-02-03 13:56:00|13852.97|13852.97|13854.94|13854.94|13854.94|13854.94|13852.97|13852.97|0
1643896580000|2022-02-03 13:56:20|13852.97|13852.97|13852.97|13852.97|13853.66|13853.66|13852.97|13852.97|0
1643896590000|2022-02-03 13:56:30|13858.87|13858.87|13854.94|13854.94|13858.87|13858.87|13854.94|13854.94|0
1643896620000|2022-02-03 13:57:00|13852.97|13852.97|13852.97|13852.97|13852.97|13852.97|13852.97|13852.97|0
1643896640000|2022-02-03 13:57:20|13851|13851|13851|13851|13851|13851|13851|13851|0
1643896650000|2022-02-03 13:57:30|13852.97|13852.97|13852.97|13852.97|13852.97|13852.97|13852.97|13852.97|0
1643896710000|2022-02-03 13:58:30|13853.39|13853.39|13853.39|13853.39|13853.39|13853.39|13853.39|13853.39|0
1643896720000|2022-02-03 13:58:40|13852.98|13852.98|13852.98|13852.98|13852.98|13852.98|13852.98|13852.98|0
1643896740000|2022-02-03 13:59:00|13851.01|13851.01|13847.08|13847.08|13851.01|13851.01|13847.08|13847.08|0
1643896780000|2022-02-03 13:59:40|13843.14|13843.14|13843.14|13843.14|13843.14|13843.14|13843.14|13843.14|0
1643896790000|2022-02-03 13:59:50|13845.11|13845.11|13845.11|13845.11|13845.11|13845.11|13845.11|13845.11|0
1643896810000|2022-02-03 14:00:10|13843.14|13843.14|13843.14|13843.14|13843.14|13843.14|13843.14|13843.14|0
1643896860000|2022-02-03 14:01:00|13841.17|13841.17|13841.17|13841.17|13841.17|13841.17|13841.17|13841.17|0
1643896870000|2022-02-03 14:01:10|13841.59|13841.59|13841.59|13841.59|13841.59|13841.59|13841.59|13841.59|0
1643896880000|2022-02-03 14:01:20|13839.63|13839.63|13838.56|13838.56|13839.63|13839.63|13838.56|13838.56|0
1643896890000|2022-02-03 14:01:30|13838.15|13838.15|13834.42|13834.42|13838.15|13838.15|13834.42|13834.42|0
1643896900000|2022-02-03 14:01:40|13832.45|13832.45|13830.37|13830.37|13832.45|13832.45|13830.37|13830.37|0
1643896910000|2022-02-03 14:01:50|13828.4|13828.4|13826.51|13826.51|13828.4|13828.4|13826.51|13826.51|0
1643896920000|2022-02-03 14:02:00|13824.54|13824.54|13824.54|13824.54|13824.54|13824.54|13824.54|13824.54|0
1643896930000|2022-02-03 14:02:10|13825.93|13825.93|13827.32|13827.32|13827.32|13827.32|13824.54|13824.54|0
1643896940000|2022-02-03 14:02:20|13833.22|13833.22|13833.22|13833.22|13833.22|13833.22|13833.22|13833.22|0
1643896950000|2022-02-03 14:02:30|13835.19|13835.19|13835.59|13835.59|13835.59|13835.59|13835.19|13835.19|0
1643896960000|2022-02-03 14:02:40|13833.63|13833.63|13833.63|13833.63|13833.63|13833.63|13833.63|13833.63|0
1643896970000|2022-02-03 14:02:50|13832.43|13832.43|13831.23|13831.23|13832.43|13832.43|13831.23|13831.23|0
1643896980000|2022-02-03 14:03:00|13837.13|13837.13|13837.13|13837.13|13837.13|13837.13|13837.13|13837.13|0
1643897020000|2022-02-03 14:03:40|13836.43|13836.43|13833.77|13833.77|13836.43|13836.43|13833.77|13833.77|0
1643897040000|2022-02-03 14:04:00|13829.84|13829.84|13831.13|13831.13|13831.13|13831.13|13827.19|13827.19|0
1643897060000|2022-02-03 14:04:20|13827.19|13827.19|13827.19|13827.19|13827.19|13827.19|13827.19|13827.19|0
1643897090000|2022-02-03 14:04:50|13825.23|13825.23|13826.61|13826.61|13826.61|13826.61|13825.23|13825.23|0
1643897100000|2022-02-03 14:05:00|13824.65|13824.65|13824.65|13824.65|13824.65|13824.65|13824.65|13824.65|0
1643897150000|2022-02-03 14:05:50|13822.68|13822.68|13822.68|13822.68|13822.68|13822.68|13822.68|13822.68|0
1643897160000|2022-02-03 14:06:00|13826.61|13826.61|13824.65|13824.65|13826.61|13826.61|13824.65|13824.65|0
1643897170000|2022-02-03 14:06:10|13823.95|13823.95|13823.95|13823.95|13823.95|13823.95|13823.95|13823.95|0
1643897200000|2022-02-03 14:06:40|13825.15|13825.15|13825.15|13825.15|13825.15|13825.15|13825.15|13825.15|0
1643897220000|2022-02-03 14:07:00|13823.19|13823.19|13828.4|13828.4|13828.4|13828.4|13822.49|13822.49|0
1643897230000|2022-02-03 14:07:10|13827.7|13827.7|13830.48|13830.48|13830.48|13830.48|13827.7|13827.7|0
1643897240000|2022-02-03 14:07:20|13831.17|13831.17|13831.17|13831.17|13831.17|13831.17|13831.17|13831.17|0
1643897250000|2022-02-03 14:07:30|13830.48|13830.48|13830.48|13830.48|13830.48|13830.48|13830.48|13830.48|0
1643897260000|2022-02-03 14:07:40|13832.44|13832.44|13828.51|13828.51|13832.44|13832.44|13828.51|13828.51|0
1643897290000|2022-02-03 14:08:10|13832.44|13832.44|13832.44|13832.44|13832.44|13832.44|13832.44|13832.44|0
1643897300000|2022-02-03 14:08:20|13830.48|13830.48|13833.25|13833.25|13833.25|13833.25|13830.48|13830.48|0
1643897310000|2022-02-03 14:08:30|13835.22|13835.22|13835.22|13835.22|13835.22|13835.22|13835.22|13835.22|0
1643897320000|2022-02-03 14:08:40|13839.15|13839.15|13839.69|13839.69|13839.69|13839.69|13839.15|13839.15|0
1643897340000|2022-02-03 14:09:00|13840.38|13840.38|13842.06|13842.06|13842.06|13842.06|13840.38|13840.38|0
1643897360000|2022-02-03 14:09:20|13844.02|13844.02|13842.8|13842.8|13844.02|13844.02|13842.8|13842.8|0
1643897380000|2022-02-03 14:09:40|13844.76|13844.76|13844.76|13844.76|13844.76|13844.76|13844.76|13844.76|0
1643897440000|2022-02-03 14:10:40|13844.07|13844.07|13840.13|13840.13|13844.07|13844.07|13840.13|13840.13|0
1643897450000|2022-02-03 14:10:50|13842.1|13842.1|13842.1|13842.1|13842.1|13842.1|13842.1|13842.1|0
1643897480000|2022-02-03 14:11:20|13843.49|13843.49|13843.49|13843.49|13843.49|13843.49|13843.49|13843.49|0
1643897510000|2022-02-03 14:11:50|13844.18|13844.18|13844.18|13844.18|13844.18|13844.18|13844.18|13844.18|0
1643897520000|2022-02-03 14:12:00|13852.05|13852.05|13852.05|13852.05|13852.05|13852.05|13852.05|13852.05|0
1643897530000|2022-02-03 14:12:10|13851.36|13851.36|13851.36|13851.36|13851.36|13851.36|13851.36|13851.36|0
1643897540000|2022-02-03 14:12:20|13849.39|13849.39|13847.42|13847.42|13849.39|13849.39|13847.42|13847.42|0
1643897600000|2022-02-03 14:13:20|13843.96|13843.96|13845.34|13845.34|13845.34|13845.34|13843.96|13843.96|0
1643897630000|2022-02-03 14:13:50|13843.38|13843.38|13843.38|13843.38|13843.38|13843.38|13843.38|13843.38|0
1643897640000|2022-02-03 14:14:00|13842.68|13842.68|13842.68|13842.68|13842.68|13842.68|13842.68|13842.68|0
1643897650000|2022-02-03 14:14:10|13840.71|13840.71|13838.75|13838.75|13840.71|13840.71|13838.75|13838.75|0
1643897670000|2022-02-03 14:14:30|13838.21|13838.21|13838.21|13838.21|13838.21|13838.21|13838.21|13838.21|0
1643897680000|2022-02-03 14:14:40|13836.13|13836.13|13836.13|13836.13|13836.13|13836.13|13836.13|13836.13|0
1643897700000|2022-02-03 14:15:00|13835.29|13835.29|13834.76|13834.76|13835.29|13835.29|13834.76|13834.76|0
1643897710000|2022-02-03 14:15:10|13826.89|13826.89|13826.89|13826.89|13826.89|13826.89|13826.89|13826.89|0
1643897740000|2022-02-03 14:15:40|13822.96|13822.96|13822.96|13822.96|13822.96|13822.96|13822.96|13822.96|0
1643897790000|2022-02-03 14:16:30|13826.89|13826.89|13828.86|13828.86|13828.86|13828.86|13826.89|13826.89|0
1643897880000|2022-02-03 14:18:00|13826.89|13826.89|13824.92|13824.92|13826.89|13826.89|13822.96|13822.96|0
1643897910000|2022-02-03 14:18:30|13822.84|13822.84|13823.54|13823.54|13823.54|13823.54|13822.84|13822.84|0
1643897920000|2022-02-03 14:18:40|13821.14|13821.14|13821.14|13821.14|13821.14|13821.14|13821.14|13821.14|0
1643897930000|2022-02-03 14:18:50|13823.1|13823.1|13823.1|13823.1|13823.1|13823.1|13823.1|13823.1|0
1643897940000|2022-02-03 14:19:00|13821.14|13821.14|13821.14|13821.14|13821.14|13821.14|13821.14|13821.14|0
1643897950000|2022-02-03 14:19:10|13819.17|13819.17|13819.17|13819.17|13819.17|13819.17|13819.17|13819.17|0
1643897980000|2022-02-03 14:19:40|13817.78|13817.78|13817.78|13817.78|13817.78|13817.78|13817.78|13817.78|0
1643898030000|2022-02-03 14:20:30|13815.81|13815.81|13815.81|13815.81|13815.81|13815.81|13815.81|13815.81|0
1643898040000|2022-02-03 14:20:40|13817.2|13817.2|13817.89|13817.89|13817.89|13817.89|13817.2|13817.2|0
1643898050000|2022-02-03 14:20:50|13819.86|13819.86|13819.86|13819.86|13819.86|13819.86|13819.86|13819.86|0
1643898070000|2022-02-03 14:21:10|13817.89|13817.89|13813.96|13813.96|13817.89|13817.89|13813.96|13813.96|0
1643898140000|2022-02-03 14:22:20|13810.03|13810.03|13810.03|13810.03|13810.03|13810.03|13808.06|13808.06|0
1643898150000|2022-02-03 14:22:30|13811.99|13811.99|13811.99|13811.99|13811.99|13811.99|13811.99|13811.99|0
1643898180000|2022-02-03 14:23:00|13810.03|13810.03|13806.67|13806.67|13810.03|13810.03|13806.67|13806.67|0
1643898190000|2022-02-03 14:23:10|13805.98|13805.98|13805.98|13805.98|13805.98|13805.98|13805.98|13805.98|0
1643898200000|2022-02-03 14:23:20|13807.36|13807.36|13811.3|13811.3|13811.3|13811.3|13807.36|13807.36|0
1643898240000|2022-02-03 14:24:00|13809.33|13809.33|13805.4|13805.4|13809.33|13809.33|13805.4|13805.4|0
1643898280000|2022-02-03 14:24:40|13801.46|13801.46|13801.46|13801.46|13801.46|13801.46|13801.46|13801.46|0
1643898300000|2022-02-03 14:25:00|13805.4|13805.4|13805.4|13805.4|13805.4|13805.4|13805.4|13805.4|0
1643898310000|2022-02-03 14:25:10|13807.36|13807.36|13807.36|13807.36|13807.36|13807.36|13807.36|13807.36|0
1643898330000|2022-02-03 14:25:30|13809.33|13809.33|13813.38|13813.38|13813.38|13813.38|13809.33|13809.33|0
1643898350000|2022-02-03 14:25:50|13811.41|13811.41|13809.45|13809.45|13811.41|13811.41|13809.45|13809.45|0
1643898370000|2022-02-03 14:26:10|13805.51|13805.51|13804.82|13804.82|13805.51|13805.51|13804.82|13804.82|0
1643898420000|2022-02-03 14:27:00|13806.78|13806.78|13806.78|13806.78|13806.78|13806.78|13806.78|13806.78|0
1643898480000|2022-02-03 14:28:00|13810.72|13810.72|13817.43|13817.43|13817.43|13817.43|13810.72|13810.72|0
1643898490000|2022-02-03 14:28:10|13819.4|13819.4|13819.4|13819.4|13819.4|13819.4|13819.4|13819.4|0
1643898520000|2022-02-03 14:28:40|13815.46|13815.46|13815.46|13815.46|13815.46|13815.46|13815.46|13815.46|0
1643898530000|2022-02-03 14:28:50|13813.49|13813.49|13811.53|13811.53|13813.49|13813.49|13811.53|13811.53|0
1643898540000|2022-02-03 14:29:00|13813.49|13813.49|13813.49|13813.49|13813.49|13813.49|13813.49|13813.49|0
1643898560000|2022-02-03 14:29:20|13811.53|13811.53|13809.56|13809.56|13811.53|13811.53|13809.56|13809.56|0
1643898580000|2022-02-03 14:29:40|13808.36|13808.36|13808.36|13808.36|13808.36|13808.36|13808.36|13808.36|0
1643898590000|2022-02-03 14:29:50|13804.42|13804.42|13804.42|13804.42|13804.42|13804.42|13804.42|13804.42|0
1643898600000|2022-02-03 14:30:00|13802.46|13802.46|13802.46|13802.46|13802.46|13802.46|13802.46|13802.46|0
1643898630000|2022-02-03 14:30:30|13801.76|13801.76|13801.76|13801.76|13801.76|13801.76|13801.76|13801.76|0
1643898640000|2022-02-03 14:30:40|13799.68|13799.68|13799.68|13799.68|13799.68|13799.68|13797.71|13797.71|0
1643898650000|2022-02-03 14:30:50|13801.65|13801.65|13804.45|13804.45|13804.45|13804.45|13801.65|13801.65|0
1643898660000|2022-02-03 14:31:00|13802.49|13802.49|13802.49|13802.49|13802.49|13802.49|13802.49|13802.49|0
1643898670000|2022-02-03 14:31:10|13801.95|13801.95|13801.95|13801.95|13802.49|13802.49|13801.95|13801.95|0
1643898690000|2022-02-03 14:31:30|13799.99|13799.99|13799.99|13799.99|13799.99|13799.99|13799.99|13799.99|0
1643898700000|2022-02-03 14:31:40|13796.05|13796.05|13799.99|13799.99|13799.99|13799.99|13796.05|13796.05|0
1643898720000|2022-02-03 14:32:00|13796.05|13796.05|13794.08|13794.08|13796.05|13796.05|13794.08|13794.08|0
1643898730000|2022-02-03 14:32:10|13793.39|13793.39|13793.39|13793.39|13793.39|13793.39|13793.39|13793.39|0
1643898740000|2022-02-03 14:32:20|13793.92|13793.92|13793.92|13793.92|13793.92|13793.92|13793.92|13793.92|0
1643898770000|2022-02-03 14:32:50|13794.62|13794.62|13799.37|13799.37|13799.37|13799.37|13794.62|13794.62|0
1643898780000|2022-02-03 14:33:00|13801.34|13801.34|13800.64|13800.64|13801.34|13801.34|13800.64|13800.64|0
1643898810000|2022-02-03 14:33:30|13800.11|13800.11|13800.69|13800.69|13800.69|13800.69|13798.72|13798.72|0
1643898820000|2022-02-03 14:33:40|13800|13800|13801.43|13801.43|13801.96|13801.96|13800|13800|0
1643898830000|2022-02-03 14:33:50|13803.4|13803.4|13807.87|13807.87|13807.87|13807.87|13803.4|13803.4|0
1643898840000|2022-02-03 14:34:00|13805.9|13805.9|13805.9|13805.9|13805.9|13805.9|13805.9|13805.9|0
1643898850000|2022-02-03 14:34:10|13803.93|13803.93|13803.93|13803.93|13803.93|13803.93|13803.93|13803.93|0
1643898860000|2022-02-03 14:34:20|13802.73|13802.73|13798.8|13798.8|13802.73|13802.73|13798.8|13798.8|0
1643898880000|2022-02-03 14:34:40|13798.1|13798.1|13798.1|13798.1|13798.1|13798.1|13798.1|13798.1|0
1643898890000|2022-02-03 14:34:50|13797.41|13797.41|13795.44|13795.44|13797.41|13797.41|13795.44|13795.44|0
1643898900000|2022-02-03 14:35:00|13795.86|13795.86|13793.25|13793.25|13795.86|13795.86|13793.25|13793.25|0
1643898910000|2022-02-03 14:35:10|13797.18|13797.18|13795.91|13795.91|13799.84|13799.84|13795.91|13795.91|0
1643898930000|2022-02-03 14:35:30|13793.94|13793.94|13793.94|13793.94|13793.94|13793.94|13793.94|13793.94|0
1643898940000|2022-02-03 14:35:40|13791.97|13791.97|13792.67|13792.67|13792.67|13792.67|13791.97|13791.97|0
1643898950000|2022-02-03 14:35:50|13793.36|13793.36|13799.26|13799.26|13799.26|13799.26|13793.36|13793.36|0
1643898960000|2022-02-03 14:36:00|13801.23|13801.23|13801.23|13801.23|13801.23|13801.23|13801.23|13801.23|0
1643898980000|2022-02-03 14:36:20|13803.2|13803.2|13801.23|13801.23|13803.2|13803.2|13801.23|13801.23|0
1643899000000|2022-02-03 14:36:40|13799.84|13799.84|13799.84|13799.84|13799.84|13799.84|13799.84|13799.84|0
1643899020000|2022-02-03 14:37:00|13795.91|13795.91|13797.87|13797.87|13797.87|13797.87|13795.91|13795.91|0
1643899050000|2022-02-03 14:37:30|13799.84|13799.84|13799.84|13799.84|13799.84|13799.84|13799.84|13799.84|0
1643899070000|2022-02-03 14:37:50|13798.45|13798.45|13802.39|13802.39|13802.39|13802.39|13798.45|13798.45|0
1643899090000|2022-02-03 14:38:10|13807.39|13807.39|13807.39|13807.39|13807.39|13807.39|13807.39|13807.39|0
1643899100000|2022-02-03 14:38:20|13809.36|13809.36|13817.23|13817.23|13817.23|13817.23|13809.36|13809.36|0
1643899130000|2022-02-03 14:38:50|13818.45|13818.45|13818.45|13818.45|13818.45|13818.45|13818.45|13818.45|0
1643899140000|2022-02-03 14:39:00|13816.49|13816.49|13815.05|13815.05|13816.49|13816.49|13812.55|13812.55|0
1643899150000|2022-02-03 14:39:10|13815.75|13815.75|13818.74|13818.74|13818.74|13818.74|13815.75|13815.75|0
1643899180000|2022-02-03 14:39:40|13820.12|13820.12|13820.12|13820.12|13820.12|13820.12|13820.12|13820.12|0
1643899190000|2022-02-03 14:39:50|13822.09|13822.09|13817.93|13817.93|13822.09|13822.09|13817.93|13817.93|0
1643899200000|2022-02-03 14:40:00|13815.96|13815.96|13817.64|13817.64|13817.64|13817.64|13815.96|13815.96|0
1643899210000|2022-02-03 14:40:10|13815.67|13815.67|13813.7|13813.7|13815.67|13815.67|13813.7|13813.7|0
1643899220000|2022-02-03 14:40:20|13816.48|13816.48|13814.51|13814.51|13816.48|13816.48|13814.51|13814.51|0
1643899260000|2022-02-03 14:41:00|13815.04|13815.04|13815.04|13815.04|13815.04|13815.04|13815.04|13815.04|0
1643899270000|2022-02-03 14:41:10|13813.08|13813.08|13811.11|13811.11|13813.08|13813.08|13811.11|13811.11|0
1643899290000|2022-02-03 14:41:30|13809.14|13809.14|13809.14|13809.14|13809.14|13809.14|13809.14|13809.14|0
1643899310000|2022-02-03 14:41:50|13811.11|13811.11|13811.11|13811.11|13811.11|13811.11|13811.11|13811.11|0
1643899320000|2022-02-03 14:42:00|13807.18|13807.18|13807.18|13807.18|13807.18|13807.18|13805.21|13805.21|0
1643899330000|2022-02-03 14:42:10|13803.24|13803.24|13802.4|13802.4|13803.24|13803.24|13802.4|13802.4|0
1643899340000|2022-02-03 14:42:20|13806.34|13806.34|13806.34|13806.34|13806.34|13806.34|13806.34|13806.34|0
1643899350000|2022-02-03 14:42:30|13804.95|13804.95|13804.95|13804.95|13804.95|13804.95|13804.95|13804.95|0
1643899360000|2022-02-03 14:42:40|13806.34|13806.34|13806.34|13806.34|13806.34|13806.34|13806.34|13806.34|0
1643899370000|2022-02-03 14:42:50|13808.3|13808.3|13808.3|13808.3|13808.3|13808.3|13808.3|13808.3|0
1643899400000|2022-02-03 14:43:20|13806.92|13806.92|13806.92|13806.92|13806.92|13806.92|13806.92|13806.92|0
1643899410000|2022-02-03 14:43:30|13808.3|13808.3|13808.3|13808.3|13808.3|13808.3|13808.3|13808.3|0
1643899430000|2022-02-03 14:43:50|13802.4|13802.4|13796.08|13796.08|13802.4|13802.4|13796.08|13796.08|0
1643899440000|2022-02-03 14:44:00|13792.15|13792.15|13790.18|13790.18|13792.15|13792.15|13790.18|13790.18|0
1643899450000|2022-02-03 14:44:10|13788.98|13788.98|13785.05|13785.05|13788.98|13788.98|13785.05|13785.05|0
1643899460000|2022-02-03 14:44:20|13788.98|13788.98|13788.98|13788.98|13788.98|13788.98|13788.98|13788.98|0
1643899470000|2022-02-03 14:44:30|13785.05|13785.05|13782.27|13782.27|13785.05|13785.05|13782.27|13782.27|0
1643899480000|2022-02-03 14:44:40|13776.37|13776.37|13774.4|13774.4|13776.37|13776.37|13774.4|13774.4|0
1643899490000|2022-02-03 14:44:50|13770.47|13770.47|13770.47|13770.47|13770.47|13770.47|13770.47|13770.47|0
1643899520000|2022-02-03 14:45:20|13769.4|13769.4|13769.4|13769.4|13769.4|13769.4|13769.4|13769.4|0
1643899530000|2022-02-03 14:45:30|13771.37|13771.37|13769.4|13769.4|13771.37|13771.37|13769.4|13769.4|0
1643899540000|2022-02-03 14:45:40|13767.43|13767.43|13771.37|13771.37|13771.37|13771.37|13767.43|13767.43|0
1643899560000|2022-02-03 14:46:00|13771.77|13771.77|13769|13769|13771.77|13771.77|13769|13769|0
1643899580000|2022-02-03 14:46:20|13767.03|13767.03|13767.03|13767.03|13767.03|13767.03|13767.03|13767.03|0
1643899590000|2022-02-03 14:46:30|13769|13769|13770.97|13770.97|13771.66|13771.66|13769|13769|0
1643899600000|2022-02-03 14:46:40|13769.58|13769.58|13768.89|13768.89|13769.58|13769.58|13768.89|13768.89|0
1643899620000|2022-02-03 14:47:00|13766.49|13766.49|13762.84|13762.84|13766.49|13766.49|13762.84|13762.84|0
1643899640000|2022-02-03 14:47:20|13760.88|13760.88|13760.88|13760.88|13760.88|13760.88|13760.88|13760.88|0
1643899660000|2022-02-03 14:47:40|13758.91|13758.91|13758.91|13758.91|13758.91|13758.91|13758.91|13758.91|0
1643899670000|2022-02-03 14:47:50|13759.6|13759.6|13763.54|13763.54|13763.54|13763.54|13759.6|13759.6|0
1643899690000|2022-02-03 14:48:10|13762.15|13762.15|13764.54|13764.54|13764.54|13764.54|13762.15|13762.15|0
1643899700000|2022-02-03 14:48:20|13766.5|13766.5|13766.5|13766.5|13766.5|13766.5|13766.5|13766.5|0
1643899720000|2022-02-03 14:48:40|13768.47|13768.47|13766.5|13766.5|13768.47|13768.47|13766.5|13766.5|0
1643899750000|2022-02-03 14:49:10|13768.47|13768.47|13774.37|13774.37|13774.37|13774.37|13768.47|13768.47|0
1643899760000|2022-02-03 14:49:20|13772.4|13772.4|13769.24|13769.24|13773.17|13773.17|13769.24|13769.24|0
1643899780000|2022-02-03 14:49:40|13771.32|13771.32|13771.32|13771.32|13771.32|13771.32|13771.32|13771.32|0
1643899790000|2022-02-03 14:49:50|13769.35|13769.35|13769.35|13769.35|13769.35|13769.35|13769.35|13769.35|0
1643899800000|2022-02-03 14:50:00|13767.38|13767.38|13761.37|13761.37|13767.38|13767.38|13761.37|13761.37|0
1643899810000|2022-02-03 14:50:10|13762.06|13762.06|13769.93|13769.93|13769.93|13769.93|13762.06|13762.06|0
1643899820000|2022-02-03 14:50:20|13773.86|13773.86|13773.86|13773.86|13773.86|13773.86|13773.86|13773.86|0
1643899830000|2022-02-03 14:50:30|13769.93|13769.93|13769.93|13769.93|13769.93|13769.93|13769.93|13769.93|0
1643899860000|2022-02-03 14:51:00|13771.9|13771.9|13771.9|13771.9|13771.9|13771.9|13771.9|13771.9|0
1643899870000|2022-02-03 14:51:10|13774.67|13774.67|13777.07|13777.07|13777.07|13777.07|13774.67|13774.67|0
1643899880000|2022-02-03 14:51:20|13777.77|13777.77|13774.49|13774.49|13777.77|13777.77|13774.49|13774.49|0
1643899890000|2022-02-03 14:51:30|13775.87|13775.87|13777.26|13777.26|13777.26|13777.26|13775.87|13775.87|0
1643899900000|2022-02-03 14:51:40|13776.85|13776.85|13776.85|13776.85|13776.85|13776.85|13776.85|13776.85|0
1643899910000|2022-02-03 14:51:50|13780.79|13780.79|13782.75|13782.75|13782.75|13782.75|13780.79|13780.79|0
1643899940000|2022-02-03 14:52:20|13788.65|13788.65|13788.65|13788.65|13788.65|13788.65|13788.65|13788.65|0
1643899950000|2022-02-03 14:52:30|13789.85|13789.85|13789.85|13789.85|13789.85|13789.85|13789.85|13789.85|0
1643899970000|2022-02-03 14:52:50|13793.79|13793.79|13795.76|13795.76|13795.76|13795.76|13793.79|13793.79|0
1643899980000|2022-02-03 14:53:00|13791.82|13791.82|13789.85|13789.85|13791.82|13791.82|13789.85|13789.85|0
1643900000000|2022-02-03 14:53:20|13787.89|13787.89|13785.92|13785.92|13787.89|13787.89|13785.92|13785.92|0
1643900030000|2022-02-03 14:53:50|13787.89|13787.89|13787.89|13787.89|13787.89|13787.89|13787.89|13787.89|0
1643900040000|2022-02-03 14:54:00|13785.11|13785.11|13785.11|13785.11|13785.11|13785.11|13785.11|13785.11|0
1643900050000|2022-02-03 14:54:10|13784.29|13784.29|13783.88|13783.88|13784.29|13784.29|13783.88|13783.88|0
1643900060000|2022-02-03 14:54:20|13781.91|13781.91|13781.91|13781.91|13781.91|13781.91|13781.91|13781.91|0
1643900070000|2022-02-03 14:54:30|13779.83|13779.83|13779.83|13779.83|13779.83|13779.83|13779.83|13779.83|0
1643900100000|2022-02-03 14:55:00|13778.76|13778.76|13778.76|13778.76|13778.76|13778.76|13778.76|13778.76|0
1643900110000|2022-02-03 14:55:10|13774.82|13774.82|13775.23|13775.23|13775.23|13775.23|13774.82|13774.82|0
1643900150000|2022-02-03 14:55:50|13774.17|13774.17|13780.18|13780.18|13780.18|13780.18|13774.17|13774.17|0
1643900160000|2022-02-03 14:56:00|13782.15|13782.15|13784.7|13784.7|13784.7|13784.7|13780.76|13780.76|0
1643900180000|2022-02-03 14:56:20|13786.08|13786.08|13785.39|13785.39|13786.08|13786.08|13785.39|13785.39|0
1643900190000|2022-02-03 14:56:30|13786.08|13786.08|13786.78|13786.78|13786.78|13786.78|13786.08|13786.08|0
1643900200000|2022-02-03 14:56:40|13784.81|13784.81|13784.81|13784.81|13784.81|13784.81|13784.81|13784.81|0
1643900210000|2022-02-03 14:56:50|13778.91|13778.91|13778.91|13778.91|13778.91|13778.91|13778.91|13778.91|0
1643900240000|2022-02-03 14:57:20|13779.6|13779.6|13781.57|13781.57|13781.57|13781.57|13779.6|13779.6|0
1643900250000|2022-02-03 14:57:30|13783.54|13783.54|13783.54|13783.54|13783.54|13783.54|13783.54|13783.54|0
1643900260000|2022-02-03 14:57:40|13784.37|13784.37|13785.32|13785.32|13785.32|13785.32|13784.37|13784.37|0
1643900270000|2022-02-03 14:57:50|13787.4|13787.4|13784.36|13784.36|13787.4|13787.4|13784.36|13784.36|0
1643900310000|2022-02-03 14:58:30|13786.33|13786.33|13786.33|13786.33|13786.33|13786.33|13786.33|13786.33|0
1643900320000|2022-02-03 14:58:40|13788.3|13788.3|13788.3|13788.3|13788.3|13788.3|13788.3|13788.3|0
1643900350000|2022-02-03 14:59:10|13786.33|13786.33|13790.26|13790.26|13790.26|13790.26|13786.33|13786.33|0
1643900360000|2022-02-03 14:59:20|13792.23|13792.23|13798.13|13798.13|13798.13|13798.13|13792.23|13792.23|0
1643900380000|2022-02-03 14:59:40|13796.17|13796.17|13790.26|13790.26|13796.17|13796.17|13790.26|13790.26|0
1643900410000|2022-02-03 15:00:10|13788.88|13788.88|13788.88|13788.88|13788.88|13788.88|13788.88|13788.88|0
1643900420000|2022-02-03 15:00:20|13787.49|13787.49|13793.39|13793.39|13793.39|13793.39|13787.49|13787.49|0
1643900430000|2022-02-03 15:00:30|13791.42|13791.42|13791.42|13791.42|13791.42|13791.42|13791.42|13791.42|0
1643900460000|2022-02-03 15:01:00|13785.52|13785.52|13785.52|13785.52|13785.52|13785.52|13785.52|13785.52|0
1643900470000|2022-02-03 15:01:10|13784.83|13784.83|13775.8|13775.8|13784.83|13784.83|13775.8|13775.8|0
1643900490000|2022-02-03 15:01:30|13776.22|13776.22|13772.29|13772.29|13776.22|13776.22|13772.29|13772.29|0
1643900520000|2022-02-03 15:02:00|13770.32|13770.32|13770.32|13770.32|13770.32|13770.32|13770.32|13770.32|0
1643900530000|2022-02-03 15:02:10|13771.71|13771.71|13776.34|13776.34|13776.34|13776.34|13771.71|13771.71|0
1643900540000|2022-02-03 15:02:20|13777.03|13777.03|13776.5|13776.5|13777.03|13777.03|13776.5|13776.5|0
1643900560000|2022-02-03 15:02:40|13774.53|13774.53|13766.55|13766.55|13774.53|13774.53|13766.55|13766.55|0
1643900580000|2022-02-03 15:03:00|13765.85|13765.85|13764.78|13764.78|13765.85|13765.85|13764.78|13764.78|0
1643900610000|2022-02-03 15:03:30|13763.4|13763.4|13763.4|13763.4|13763.4|13763.4|13763.4|13763.4|0
1643900620000|2022-02-03 15:03:40|13759.46|13759.46|13759.46|13759.46|13759.46|13759.46|13759.46|13759.46|0
1643900660000|2022-02-03 15:04:20|13761.43|13761.43|13768.72|13768.72|13768.72|13768.72|13761.43|13761.43|0
1643900670000|2022-02-03 15:04:30|13766.75|13766.75|13766.75|13766.75|13766.75|13766.75|13766.75|13766.75|0
1643900730000|2022-02-03 15:05:30|13764.78|13764.78|13766.75|13766.75|13766.75|13766.75|13764.78|13764.78|0
1643900740000|2022-02-03 15:05:40|13768.72|13768.72|13772.65|13772.65|13772.65|13772.65|13768.72|13768.72|0
1643900760000|2022-02-03 15:06:00|13771.96|13771.96|13773.19|13773.19|13773.19|13773.19|13771.96|13771.96|0
1643900780000|2022-02-03 15:06:20|13775.15|13775.15|13773.19|13773.19|13775.15|13775.15|13773.19|13773.19|0
1643900790000|2022-02-03 15:06:30|13771.22|13771.22|13771.22|13771.22|13771.22|13771.22|13771.22|13771.22|0
1643900800000|2022-02-03 15:06:40|13771.64|13771.64|13771.64|13771.64|13771.64|13771.64|13771.64|13771.64|0
1643900810000|2022-02-03 15:06:50|13773.03|13773.03|13773.03|13773.03|13773.03|13773.03|13773.03|13773.03|0
1643900840000|2022-02-03 15:07:20|13770.25|13770.25|13772.22|13772.22|13772.22|13772.22|13770.25|13770.25|0
1643900850000|2022-02-03 15:07:30|13771.52|13771.52|13772.91|13772.91|13772.91|13772.91|13771.52|13771.52|0
1643900870000|2022-02-03 15:07:50|13770.94|13770.94|13770.94|13770.94|13770.94|13770.94|13770.25|13770.25|0
1643900880000|2022-02-03 15:08:00|13770.25|13770.25|13766.9|13766.9|13770.25|13770.25|13766.9|13766.9|0
1643900890000|2022-02-03 15:08:10|13766.2|13766.2|13766.2|13766.2|13766.2|13766.2|13766.2|13766.2|0
1643900900000|2022-02-03 15:08:20|13760.3|13760.3|13759.61|13759.61|13760.3|13760.3|13759.61|13759.61|0
1643900910000|2022-02-03 15:08:30|13757.64|13757.64|13755.67|13755.67|13757.64|13757.64|13755.67|13755.67|0
1643900920000|2022-02-03 15:08:40|13751.74|13751.74|13751.74|13751.74|13751.74|13751.74|13751.74|13751.74|0
1643900930000|2022-02-03 15:08:50|13747.8|13747.8|13744.64|13744.64|13747.8|13747.8|13744.64|13744.64|0
1643900940000|2022-02-03 15:09:00|13743.94|13743.94|13743.94|13743.94|13743.94|13743.94|13743.94|13743.94|0
1643900980000|2022-02-03 15:09:40|13739.6|13739.6|13739.6|13739.6|13741.57|13741.57|13739.6|13739.6|0
1643900990000|2022-02-03 15:09:50|13740.13|13740.13|13740.13|13740.13|13740.13|13740.13|13740.13|13740.13|0
1643901000000|2022-02-03 15:10:00|13749.97|13749.97|13753.09|13753.09|13753.09|13753.09|13749.97|13749.97|0
1643901020000|2022-02-03 15:10:20|13752.4|13752.4|13748.46|13748.46|13752.4|13752.4|13748.46|13748.46|0
1643901040000|2022-02-03 15:10:40|13744.53|13744.53|13744.53|13744.53|13744.53|13744.53|13744.53|13744.53|0
1643901060000|2022-02-03 15:11:00|13742.56|13742.56|13742.56|13742.56|13742.56|13742.56|13742.56|13742.56|0
1643901090000|2022-02-03 15:11:30|13741.87|13741.87|13741.87|13741.87|13741.87|13741.87|13741.87|13741.87|0
1643901100000|2022-02-03 15:11:40|13743.84|13743.84|13745.8|13745.8|13745.8|13745.8|13743.84|13743.84|0
1643901110000|2022-02-03 15:11:50|13746.21|13746.21|13754.08|13754.08|13754.08|13754.08|13746.21|13746.21|0
1643901120000|2022-02-03 15:12:00|13759.98|13759.98|13759.98|13759.98|13759.98|13759.98|13759.98|13759.98|0
1643901150000|2022-02-03 15:12:30|13763.92|13763.92|13765.42|13765.42|13765.42|13765.42|13763.34|13763.34|0
1643901160000|2022-02-03 15:12:40|13767.39|13767.39|13765.42|13765.42|13767.39|13767.39|13765.42|13765.42|0
1643901170000|2022-02-03 15:12:50|13763.45|13763.45|13761.48|13761.48|13763.45|13763.45|13761.48|13761.48|0
1643901180000|2022-02-03 15:13:00|13751.65|13751.65|13751.65|13751.65|13751.65|13751.65|13751.65|13751.65|0
1643901190000|2022-02-03 15:13:10|13753.61|13753.61|13753.61|13753.61|13753.61|13753.61|13753.61|13753.61|0
1643901200000|2022-02-03 15:13:20|13754.87|13754.87|13754.45|13754.45|13754.87|13754.87|13754.45|13754.45|0
1643901210000|2022-02-03 15:13:30|13750.52|13750.52|13750.52|13750.52|13750.52|13750.52|13750.52|13750.52|0
1643901230000|2022-02-03 15:13:50|13754.45|13754.45|13755.84|13755.84|13755.84|13755.84|13754.45|13754.45|0
1643901240000|2022-02-03 15:14:00|13759.77|13759.77|13759.77|13759.77|13761.74|13761.74|13757.81|13757.81|0
1643901260000|2022-02-03 15:14:20|13761.74|13761.74|13761.74|13761.74|13761.74|13761.74|13761.74|13761.74|0
1643901270000|2022-02-03 15:14:30|13762.94|13762.94|13768.1|13768.1|13768.1|13768.1|13762.94|13762.94|0
1643901280000|2022-02-03 15:14:40|13768.52|13768.52|13774.42|13774.42|13774.42|13774.42|13768.52|13768.52|0
1643901290000|2022-02-03 15:14:50|13778.36|13778.36|13772.46|13772.46|13778.36|13778.36|13772.46|13772.46|0
1643901300000|2022-02-03 15:15:00|13775.93|13775.93|13775.93|13775.93|13776.62|13776.62|13775.93|13775.93|0
1643901310000|2022-02-03 15:15:10|13777.89|13777.89|13770.02|13770.02|13777.89|13777.89|13770.02|13770.02|0
1643901320000|2022-02-03 15:15:20|13770.44|13770.44|13772.58|13772.58|13772.58|13772.58|13770.44|13770.44|0
1643901340000|2022-02-03 15:15:40|13773.4|13773.4|13779.45|13779.45|13779.45|13779.45|13773.4|13773.4|0
1643901350000|2022-02-03 15:15:50|13777.37|13777.37|13773.44|13773.44|13779.34|13779.34|13773.44|13773.44|0
1643901360000|2022-02-03 15:16:00|13777.37|13777.37|13779.34|13779.34|13779.34|13779.34|13777.37|13777.37|0
1643901370000|2022-02-03 15:16:10|13780.73|13780.73|13777.99|13777.99|13781.93|13781.93|13777.99|13777.99|0
1643901390000|2022-02-03 15:16:30|13778.83|13778.83|13778.83|13778.83|13778.83|13778.83|13778.83|13778.83|0
1643901400000|2022-02-03 15:16:40|13776.86|13776.86|13774.2|13774.2|13776.86|13776.86|13774.2|13774.2|0
1643901430000|2022-02-03 15:17:10|13772.24|13772.24|13772.24|13772.24|13772.24|13772.24|13772.24|13772.24|0
1643901450000|2022-02-03 15:17:30|13770.27|13770.27|13770.27|13770.27|13770.27|13770.27|13770.27|13770.27|0
1643901460000|2022-02-03 15:17:40|13769.57|13769.57|13767.61|13767.61|13769.57|13769.57|13767.61|13767.61|0
1643901470000|2022-02-03 15:17:50|13766.91|13766.91|13764.95|13764.95|13766.91|13766.91|13764.95|13764.95|0
1643901490000|2022-02-03 15:18:10|13766.91|13766.91|13766.91|13766.91|13766.91|13766.91|13766.91|13766.91|0
1643901500000|2022-02-03 15:18:20|13766.38|13766.38|13766.38|13766.38|13766.38|13766.38|13766.38|13766.38|0
1643901510000|2022-02-03 15:18:30|13762.45|13762.45|13761.17|13761.17|13762.45|13762.45|13760.48|13760.48|0
1643901520000|2022-02-03 15:18:40|13763.14|13763.14|13763.14|13763.14|13763.14|13763.14|13763.14|13763.14|0
1643901580000|2022-02-03 15:19:40|13765.11|13765.11|13765.11|13765.11|13765.11|13765.11|13765.11|13765.11|0
1643901590000|2022-02-03 15:19:50|13767.07|13767.07|13767.07|13767.07|13767.07|13767.07|13767.07|13767.07|0
1643901600000|2022-02-03 15:20:00|13769.04|13769.04|13770.43|13770.43|13774.94|13774.94|13768.46|13768.46|0
1643901610000|2022-02-03 15:20:10|13772.4|13772.4|13768.46|13768.46|13772.4|13772.4|13768.46|13768.46|0
1643901620000|2022-02-03 15:20:20|13770.43|13770.43|13770.06|13770.06|13772.03|13772.03|13770.06|13770.06|0
1643901630000|2022-02-03 15:20:30|13770.48|13770.48|13772.16|13772.16|13772.16|13772.16|13770.48|13770.48|0
1643901640000|2022-02-03 15:20:40|13770.19|13770.19|13770.19|13770.19|13770.19|13770.19|13770.19|13770.19|0
1643901650000|2022-02-03 15:20:50|13772.27|13772.27|13772.27|13772.27|13772.27|13772.27|13772.27|13772.27|0
1643901660000|2022-02-03 15:21:00|13773.66|13773.66|13772.27|13772.27|13773.66|13773.66|13772.27|13772.27|0
1643901670000|2022-02-03 15:21:10|13770.88|13770.88|13768.22|13768.22|13770.88|13770.88|13768.22|13768.22|0
1643901680000|2022-02-03 15:21:20|13772.16|13772.16|13772.16|13772.16|13772.16|13772.16|13772.16|13772.16|0
1643901730000|2022-02-03 15:22:10|13771.46|13771.46|13771.46|13771.46|13771.46|13771.46|13771.46|13771.46|0
1643901750000|2022-02-03 15:22:30|13767.53|13767.53|13767.53|13767.53|13767.53|13767.53|13767.53|13767.53|0
1643901790000|2022-02-03 15:23:10|13769.5|13769.5|13771.46|13771.46|13773.43|13773.43|13769.5|13769.5|0
1643901800000|2022-02-03 15:23:20|13773.43|13773.43|13771.46|13771.46|13773.43|13773.43|13771.46|13771.46|0
1643901830000|2022-02-03 15:23:50|13769.5|13769.5|13769.5|13769.5|13769.5|13769.5|13769.5|13769.5|0
1643901840000|2022-02-03 15:24:00|13770.32|13770.32|13770.32|13770.32|13770.32|13770.32|13770.32|13770.32|0
1643901860000|2022-02-03 15:24:20|13767.91|13767.91|13765.14|13765.14|13769.11|13769.11|13765.14|13765.14|0
1643901870000|2022-02-03 15:24:30|13765.83|13765.83|13765.3|13765.3|13765.83|13765.83|13765.3|13765.3|0
1643901880000|2022-02-03 15:24:40|13764.6|13764.6|13764.6|13764.6|13764.6|13764.6|13764.6|13764.6|0
1643901890000|2022-02-03 15:24:50|13768.54|13768.54|13768.54|13768.54|13768.54|13768.54|13768.54|13768.54|0
1643901930000|2022-02-03 15:25:30|13769.23|13769.23|13770.51|13770.51|13770.51|13770.51|13768.54|13768.54|0
1643901940000|2022-02-03 15:25:40|13772.47|13772.47|13776.94|13776.94|13776.94|13776.94|13772.47|13772.47|0
1643901950000|2022-02-03 15:25:50|13778.91|13778.91|13778.91|13778.91|13778.91|13778.91|13778.91|13778.91|0
1643901970000|2022-02-03 15:26:10|13780.88|13780.88|13780.88|13780.88|13780.88|13780.88|13780.88|13780.88|0
1643902010000|2022-02-03 15:26:50|13782.84|13782.84|13786.78|13786.78|13786.78|13786.78|13782.84|13782.84|0
1643902020000|2022-02-03 15:27:00|13786.37|13786.37|13786.37|13786.37|13786.37|13786.37|13786.37|13786.37|0
1643902060000|2022-02-03 15:27:40|13788.34|13788.34|13788.34|13788.34|13788.34|13788.34|13788.34|13788.34|0
1643902080000|2022-02-03 15:28:00|13792.27|13792.27|13788.34|13788.34|13792.27|13792.27|13788.34|13788.34|0
1643902100000|2022-02-03 15:28:20|13784.4|13784.4|13782.44|13782.44|13784.4|13784.4|13782.44|13782.44|0
1643902110000|2022-02-03 15:28:30|13778.5|13778.5|13778.5|13778.5|13778.5|13778.5|13778.5|13778.5|0
1643902140000|2022-02-03 15:29:00|13779.7|13779.7|13771.83|13771.83|13779.7|13779.7|13771.83|13771.83|0
1643902150000|2022-02-03 15:29:10|13771.14|13771.14|13767.2|13767.2|13771.14|13771.14|13767.2|13767.2|0
1643902160000|2022-02-03 15:29:20|13769.17|13769.17|13763.74|13763.74|13769.17|13769.17|13763.74|13763.74|0
1643902170000|2022-02-03 15:29:30|13761.77|13761.77|13759.8|13759.8|13761.77|13761.77|13759.8|13759.8|0
1643902180000|2022-02-03 15:29:40|13758.6|13758.6|13754.67|13754.67|13758.6|13758.6|13754.67|13754.67|0
1643902190000|2022-02-03 15:29:50|13753.6|13753.6|13751.63|13751.63|13753.6|13753.6|13751.63|13751.63|0
1643902210000|2022-02-03 15:30:10|13753.6|13753.6|13751.63|13751.63|13753.6|13753.6|13751.63|13751.63|0
1643902230000|2022-02-03 15:30:30|13753.71|13753.71|13756.49|13756.49|13756.49|13756.49|13753.71|13753.71|0
1643902240000|2022-02-03 15:30:40|13755.1|13755.1|13755.1|13755.1|13755.1|13755.1|13755.1|13755.1|0
1643902250000|2022-02-03 15:30:50|13761|13761|13761|13761|13761|13761|13761|13761|0
1643902270000|2022-02-03 15:31:10|13762.39|13762.39|13763.08|13763.08|13763.08|13763.08|13762.39|13762.39|0
1643902310000|2022-02-03 15:31:50|13762.26|13762.26|13759.31|13759.31|13762.26|13762.26|13757.92|13757.92|0
1643902330000|2022-02-03 15:32:10|13757.23|13757.23|13756.03|13756.03|13757.23|13757.23|13756.03|13756.03|0
1643902350000|2022-02-03 15:32:30|13754.06|13754.06|13752.09|13752.09|13754.06|13754.06|13752.09|13752.09|0
1643902360000|2022-02-03 15:32:40|13753.29|13753.29|13757.23|13757.23|13757.23|13757.23|13753.29|13753.29|0
1643902370000|2022-02-03 15:32:50|13759.19|13759.19|13759.19|13759.19|13759.19|13759.19|13759.19|13759.19|0
1643902380000|2022-02-03 15:33:00|13757.59|13757.59|13757.06|13757.06|13757.59|13757.59|13757.06|13757.06|0
1643902390000|2022-02-03 15:33:10|13754.96|13754.96|13754.12|13754.12|13754.96|13754.96|13754.12|13754.12|0
1643902420000|2022-02-03 15:33:40|13756.09|13756.09|13754.89|13754.89|13756.09|13756.09|13754.89|13754.89|0
1643902430000|2022-02-03 15:33:50|13756.86|13756.86|13758.83|13758.83|13758.83|13758.83|13756.86|13756.86|0
1643902460000|2022-02-03 15:34:20|13760.92|13760.92|13761.06|13761.06|13761.76|13761.76|13760.92|13760.92|0
1643902500000|2022-02-03 15:35:00|13761.6|13761.6|13755|13755|13761.6|13761.6|13755|13755|0
1643902510000|2022-02-03 15:35:10|13758.94|13758.94|13758.94|13758.94|13758.94|13758.94|13758.94|13758.94|0
1643902520000|2022-02-03 15:35:20|13758.53|13758.53|13750.56|13750.56|13760.24|13760.24|13750.56|13750.56|0
1643902540000|2022-02-03 15:35:40|13750.98|13750.98|13750.98|13750.98|13750.98|13750.98|13750.98|13750.98|0
1643902560000|2022-02-03 15:36:00|13752.95|13752.95|13760.05|13760.05|13760.05|13760.05|13752.95|13752.95|0
1643902570000|2022-02-03 15:36:10|13758.08|13758.08|13763.26|13763.26|13763.26|13763.26|13758.08|13758.08|0
1643902580000|2022-02-03 15:36:20|13761.87|13761.87|13762.28|13762.28|13762.28|13762.28|13761.87|13761.87|0
1643902600000|2022-02-03 15:36:40|13768.18|13768.18|13768.18|13768.18|13768.18|13768.18|13768.18|13768.18|0
1643902620000|2022-02-03 15:37:00|13772.12|13772.12|13772.12|13772.12|13772.12|13772.12|13772.12|13772.12|0
1643902630000|2022-02-03 15:37:10|13778.02|13778.02|13778.02|13778.02|13778.02|13778.02|13778.02|13778.02|0
1643902640000|2022-02-03 15:37:20|13779.22|13779.22|13781.19|13781.19|13781.19|13781.19|13779.22|13779.22|0
1643902650000|2022-02-03 15:37:30|13782.39|13782.39|13782.39|13782.39|13782.39|13782.39|13782.39|13782.39|0
1643902670000|2022-02-03 15:37:50|13784.35|13784.35|13784.35|13784.35|13784.35|13784.35|13784.35|13784.35|0
1643902690000|2022-02-03 15:38:10|13781.95|13781.95|13781.95|13781.95|13781.95|13781.95|13781.95|13781.95|0
1643902700000|2022-02-03 15:38:20|13783.92|13783.92|13783.92|13783.92|13783.92|13783.92|13783.92|13783.92|0
1643902720000|2022-02-03 15:38:40|13785.89|13785.89|13785.89|13785.89|13785.89|13785.89|13785.89|13785.89|0
1643902770000|2022-02-03 15:39:30|13786.3|13786.3|13787.52|13787.52|13787.52|13787.52|13786.3|13786.3|0
1643902780000|2022-02-03 15:39:40|13785.56|13785.56|13781.62|13781.62|13785.56|13785.56|13781.62|13781.62|0
1643902790000|2022-02-03 15:39:50|13777.69|13777.69|13771.79|13771.79|13777.69|13777.69|13771.79|13771.79|0
1643902830000|2022-02-03 15:40:30|13765.88|13765.88|13765.88|13765.88|13765.88|13765.88|13765.88|13765.88|0
1643902840000|2022-02-03 15:40:40|13767.85|13767.85|13767.85|13767.85|13767.85|13767.85|13767.85|13767.85|0
1643902850000|2022-02-03 15:40:50|13766.46|13766.46|13766.46|13766.46|13766.46|13766.46|13766.46|13766.46|0
1643902870000|2022-02-03 15:41:10|13767.16|13767.16|13768.54|13768.54|13768.54|13768.54|13767.16|13767.16|0
1643902880000|2022-02-03 15:41:20|13769.24|13769.24|13773.87|13773.87|13773.87|13773.87|13769.24|13769.24|0
1643902890000|2022-02-03 15:41:30|13774.56|13774.56|13782.43|13782.43|13782.43|13782.43|13774.56|13774.56|0
1643902950000|2022-02-03 15:42:30|13783.63|13783.63|13783.63|13783.63|13783.63|13783.63|13783.63|13783.63|0
1643902960000|2022-02-03 15:42:40|13783.22|13783.22|13783.22|13783.22|13783.22|13783.22|13783.22|13783.22|0
1643902970000|2022-02-03 15:42:50|13785.19|13785.19|13785.19|13785.19|13785.19|13785.19|13785.19|13785.19|0
1643902980000|2022-02-03 15:43:00|13787.96|13787.96|13787.96|13787.96|13787.96|13787.96|13787.96|13787.96|0
1643902990000|2022-02-03 15:43:10|13785.99|13785.99|13783.91|13783.91|13785.99|13785.99|13783.91|13783.91|0
1643903030000|2022-02-03 15:43:50|13778.01|13778.01|13776.62|13776.62|13778.01|13778.01|13776.62|13776.62|0
1643903040000|2022-02-03 15:44:00|13774.66|13774.66|13774.66|13774.66|13774.66|13774.66|13774.66|13774.66|0
1643903060000|2022-02-03 15:44:20|13770.72|13770.72|13770.72|13770.72|13770.72|13770.72|13770.72|13770.72|0
1643903080000|2022-02-03 15:44:40|13768.76|13768.76|13762.85|13762.85|13768.76|13768.76|13762.85|13762.85|0
1643903090000|2022-02-03 15:44:50|13761.47|13761.47|13762.16|13762.16|13762.16|13762.16|13761.47|13761.47|0
1643903110000|2022-02-03 15:45:10|13766.09|13766.09|13766.09|13766.09|13766.09|13766.09|13766.09|13766.09|0
1643903120000|2022-02-03 15:45:20|13766.51|13766.51|13766.51|13766.51|13766.51|13766.51|13766.51|13766.51|0
1643903130000|2022-02-03 15:45:30|13770.45|13770.45|13769.06|13769.06|13771.03|13771.03|13769.06|13769.06|0
1643903150000|2022-02-03 15:45:50|13767.09|13767.09|13767.09|13767.09|13767.09|13767.09|13767.09|13767.09|0
1643903170000|2022-02-03 15:46:10|13768.48|13768.48|13768.48|13768.48|13768.48|13768.48|13768.48|13768.48|0
1643903200000|2022-02-03 15:46:40|13767.79|13767.79|13763.16|13763.16|13767.79|13767.79|13763.16|13763.16|0
1643903210000|2022-02-03 15:46:50|13761.19|13761.19|13761.19|13761.19|13761.19|13761.19|13761.19|13761.19|0
1643903230000|2022-02-03 15:47:10|13760.5|13760.5|13760.5|13760.5|13760.5|13760.5|13760.5|13760.5|0
1643903250000|2022-02-03 15:47:30|13759.24|13759.24|13759.24|13759.24|13759.78|13759.78|13759.24|13759.24|0
1643903260000|2022-02-03 15:47:40|13761.21|13761.21|13761.21|13761.21|13761.21|13761.21|13761.21|13761.21|0
1643903270000|2022-02-03 15:47:50|13763.18|13763.18|13769.08|13769.08|13769.08|13769.08|13763.18|13763.18|0
1643903280000|2022-02-03 15:48:00|13769.77|13769.77|13770.87|13770.87|13771.16|13771.16|13769.77|13769.77|0
1643903290000|2022-02-03 15:48:10|13766.94|13766.94|13766.94|13766.94|13766.94|13766.94|13766.94|13766.94|0
1643903300000|2022-02-03 15:48:20|13768.91|13768.91|13768.91|13768.91|13768.91|13768.91|13768.91|13768.91|0
1643903320000|2022-02-03 15:48:40|13770.11|13770.11|13764.21|13764.21|13770.11|13770.11|13764.21|13764.21|0
1643903330000|2022-02-03 15:48:50|13766.17|13766.17|13766.17|13766.17|13766.17|13766.17|13766.17|13766.17|0
1643903340000|2022-02-03 15:49:00|13764.97|13764.97|13757.18|13757.18|13764.97|13764.97|13757.18|13757.18|0
1643903350000|2022-02-03 15:49:10|13753.24|13753.24|13751.48|13751.48|13753.24|13753.24|13751.48|13751.48|0
1643903370000|2022-02-03 15:49:30|13752.87|13752.87|13753.56|13753.56|13753.56|13753.56|13752.87|13752.87|0
1643903400000|2022-02-03 15:50:00|13757.5|13757.5|13765.36|13765.36|13765.36|13765.36|13757.5|13757.5|0
1643903410000|2022-02-03 15:50:10|13763.4|13763.4|13765.36|13765.36|13765.36|13765.36|13761.43|13761.43|0
1643903430000|2022-02-03 15:50:30|13759.46|13759.46|13759.46|13759.46|13759.46|13759.46|13759.46|13759.46|0
1643903440000|2022-02-03 15:50:40|13758.08|13758.08|13758.08|13758.08|13758.08|13758.08|13758.08|13758.08|0
1643903450000|2022-02-03 15:50:50|13756.11|13756.11|13754.14|13754.14|13756.11|13756.11|13754.14|13754.14|0
1643903500000|2022-02-03 15:51:40|13758.08|13758.08|13758.08|13758.08|13758.08|13758.08|13758.08|13758.08|0
1643903520000|2022-02-03 15:52:00|13763.98|13763.98|13763.98|13763.98|13763.98|13763.98|13762.01|13762.01|0
1643903560000|2022-02-03 15:52:40|13765.94|13765.94|13766.45|13766.45|13769.11|13769.11|13765.94|13765.94|0
1643903600000|2022-02-03 15:53:20|13762.52|13762.52|13762.52|13762.52|13762.52|13762.52|13762.52|13762.52|0
1643903650000|2022-02-03 15:54:10|13763.72|13763.72|13763.72|13763.72|13763.72|13763.72|13763.72|13763.72|0
1643903660000|2022-02-03 15:54:20|13765.68|13765.68|13765.68|13765.68|13765.68|13765.68|13765.68|13765.68|0
1643903690000|2022-02-03 15:54:50|13767.65|13767.65|13767.65|13767.65|13767.65|13767.65|13767.65|13767.65|0
1643903740000|2022-02-03 15:55:40|13765.68|13765.68|13761.06|13761.06|13765.68|13765.68|13761.06|13761.06|0
1643903760000|2022-02-03 15:56:00|13761.47|13761.47|13761.88|13761.88|13761.88|13761.88|13761.47|13761.47|0
1643903800000|2022-02-03 15:56:40|13764.66|13764.66|13763.84|13763.84|13764.66|13764.66|13763.84|13763.84|0
1643903820000|2022-02-03 15:57:00|13764.53|13764.53|13770.66|13770.66|13770.66|13770.66|13764.53|13764.53|0
1643903830000|2022-02-03 15:57:10|13769.46|13769.46|13768.26|13768.26|13769.46|13769.46|13768.26|13768.26|0
1643903840000|2022-02-03 15:57:20|13764.33|13764.33|13764.33|13764.33|13764.33|13764.33|13764.33|13764.33|0
1643903900000|2022-02-03 15:58:20|13761.55|13761.55|13761.55|13761.55|13761.55|13761.55|13761.55|13761.55|0
1643903910000|2022-02-03 15:58:30|13760.86|13760.86|13760.01|13760.01|13760.86|13760.86|13759.47|13759.47|0
1643903920000|2022-02-03 15:58:40|13760.7|13760.7|13760.7|13760.7|13760.7|13760.7|13760.7|13760.7|0
1643903930000|2022-02-03 15:58:50|13758.73|13758.73|13757.2|13757.2|13761.13|13761.13|13757.2|13757.2|0
1643903940000|2022-02-03 15:59:00|13749.33|13749.33|13753.85|13753.85|13755.23|13755.23|13749.33|13749.33|0
1643903950000|2022-02-03 15:59:10|13747.94|13747.94|13747.25|13747.25|13747.94|13747.94|13747.25|13747.25|0
1643903960000|2022-02-03 15:59:20|13745.28|13745.28|13745.28|13745.28|13745.28|13745.28|13745.28|13745.28|0
1643903990000|2022-02-03 15:59:50|13744.59|13744.59|13744.59|13744.59|13744.59|13744.59|13744.59|13744.59|0
1643904000000|2022-02-03 16:00:00|13738.69|13738.69|13740.65|13740.65|13742.62|13742.62|13736.72|13736.72|0
1643904010000|2022-02-03 16:00:10|13739.96|13739.96|13745.86|13745.86|13745.86|13745.86|13739.96|13739.96|0
1643904020000|2022-02-03 16:00:20|13741.93|13741.93|13741.93|13741.93|13741.93|13741.93|13741.93|13741.93|0
1643904040000|2022-02-03 16:00:40|13739.53|13739.53|13739.53|13739.53|13739.53|13739.53|13739.53|13739.53|0
1643904050000|2022-02-03 16:00:50|13737.56|13737.56|13737.56|13737.56|13737.56|13737.56|13737.56|13737.56|0
1643904060000|2022-02-03 16:01:00|13741.49|13741.49|13740.8|13740.8|13741.49|13741.49|13740.8|13740.8|0
1643904070000|2022-02-03 16:01:10|13742.77|13742.77|13742.77|13742.77|13742.77|13742.77|13742.77|13742.77|0
1643904120000|2022-02-03 16:02:00|13744.73|13744.73|13744.73|13744.73|13744.73|13744.73|13744.73|13744.73|0
1643904150000|2022-02-03 16:02:30|13744.04|13744.04|13744.04|13744.04|13744.04|13744.04|13744.04|13744.04|0
1643904170000|2022-02-03 16:02:50|13743.2|13743.2|13742.51|13742.51|13743.2|13743.2|13742.51|13742.51|0
1643904180000|2022-02-03 16:03:00|13744.48|13744.48|13740.54|13740.54|13744.48|13744.48|13740.54|13740.54|0
1643904190000|2022-02-03 16:03:10|13739.34|13739.34|13734.46|13734.46|13739.34|13739.34|13734.46|13734.46|0
1643904230000|2022-02-03 16:03:50|13733.08|13733.08|13731.88|13731.88|13733.08|13733.08|13731.88|13731.88|0
1643904240000|2022-02-03 16:04:00|13731.18|13731.18|13731.18|13731.18|13731.18|13731.18|13731.18|13731.18|0
1643904270000|2022-02-03 16:04:30|13733.15|13733.15|13733.15|13733.15|13733.15|13733.15|13733.15|13733.15|0
1643904290000|2022-02-03 16:04:50|13737.08|13737.08|13737.08|13737.08|13737.08|13737.08|13737.08|13737.08|0
1643904300000|2022-02-03 16:05:00|13739.16|13739.16|13741.25|13741.25|13741.25|13741.25|13739.16|13739.16|0
1643904310000|2022-02-03 16:05:10|13741.78|13741.78|13740.39|13740.39|13741.78|13741.78|13740.39|13740.39|0
1643904350000|2022-02-03 16:05:50|13742.36|13742.36|13742.36|13742.36|13742.36|13742.36|13742.36|13742.36|0
1643904370000|2022-02-03 16:06:10|13744.33|13744.33|13740.39|13740.39|13744.33|13744.33|13740.39|13740.39|0
1643904380000|2022-02-03 16:06:20|13738.43|13738.43|13740.97|13740.97|13742.36|13742.36|13738.43|13738.43|0
1643904390000|2022-02-03 16:06:30|13737.04|13737.04|13737.04|13737.04|13737.04|13737.04|13737.04|13737.04|0
1643904440000|2022-02-03 16:07:20|13740.97|13740.97|13739.01|13739.01|13740.97|13740.97|13739.01|13739.01|0
1643904510000|2022-02-03 16:08:30|13739.54|13739.54|13739.54|13739.54|13739.54|13739.54|13739.54|13739.54|0
1643904560000|2022-02-03 16:09:20|13740.23|13740.23|13740.93|13740.93|13740.93|13740.93|13740.23|13740.23|0
1643904590000|2022-02-03 16:09:50|13739.86|13739.86|13735.39|13735.39|13739.86|13739.86|13735.39|13735.39|0
1643904610000|2022-02-03 16:10:10|13731.46|13731.46|13730.76|13730.76|13731.46|13731.46|13730.76|13730.76|0
1643904630000|2022-02-03 16:10:30|13731.46|13731.46|13731.46|13731.46|13731.46|13731.46|13731.46|13731.46|0
1643904640000|2022-02-03 16:10:40|13727.52|13727.52|13728.34|13728.34|13728.34|13728.34|13727.52|13727.52|0
1643904670000|2022-02-03 16:11:10|13725.56|13725.56|13725.56|13725.56|13725.56|13725.56|13725.56|13725.56|0
1643904690000|2022-02-03 16:11:30|13726.1|13726.1|13726.1|13726.1|13726.1|13726.1|13726.1|13726.1|0
1643904700000|2022-02-03 16:11:40|13725.56|13725.56|13725.03|13725.03|13725.56|13725.56|13725.03|13725.03|0
1643904730000|2022-02-03 16:12:10|13727.11|13727.11|13727.8|13727.8|13728.5|13728.5|13727.11|13727.11|0
1643904760000|2022-02-03 16:12:40|13725.84|13725.84|13725.84|13725.84|13725.84|13725.84|13725.84|13725.84|0
1643904780000|2022-02-03 16:13:00|13721.9|13721.9|13721.9|13721.9|13721.9|13721.9|13721.9|13721.9|0
1643904790000|2022-02-03 16:13:10|13719.94|13719.94|13721.9|13721.9|13721.9|13721.9|13719.94|13719.94|0
1643904800000|2022-02-03 16:13:20|13717.97|13717.97|13717.97|13717.97|13717.97|13717.97|13717.97|13717.97|0
1643904810000|2022-02-03 16:13:30|13719.36|13719.36|13719.36|13719.36|13719.36|13719.36|13719.36|13719.36|0
1643904820000|2022-02-03 16:13:40|13717.39|13717.39|13717.39|13717.39|13717.39|13717.39|13717.39|13717.39|0
1643904830000|2022-02-03 16:13:50|13716.97|13716.97|13717.39|13717.39|13717.39|13717.39|13716.97|13716.97|0
1643904840000|2022-02-03 16:14:00|13719.36|13719.36|13719.36|13719.36|13721.32|13721.32|13719.36|13719.36|0
1643904850000|2022-02-03 16:14:10|13717.39|13717.39|13718.21|13718.21|13718.21|13718.21|13717.39|13717.39|0
1643904880000|2022-02-03 16:14:40|13716.24|13716.24|13715.83|13715.83|13716.24|13716.24|13715.83|13715.83|0
1643904940000|2022-02-03 16:15:40|13713.86|13713.86|13711.78|13711.78|13713.86|13713.86|13711.78|13711.78|0
1643904970000|2022-02-03 16:16:10|13713.75|13713.75|13713.75|13713.75|13713.75|13713.75|13713.75|13713.75|0
1643904980000|2022-02-03 16:16:20|13713.34|13713.34|13713.34|13713.34|13713.34|13713.34|13713.34|13713.34|0
1643905010000|2022-02-03 16:16:50|13717.27|13717.27|13719.24|13719.24|13719.24|13719.24|13717.27|13717.27|0
1643905040000|2022-02-03 16:17:20|13719.94|13719.94|13719.12|13719.12|13719.94|13719.94|13719.12|13719.12|0
1643905060000|2022-02-03 16:17:40|13718.42|13718.42|13718.42|13718.42|13718.42|13718.42|13718.42|13718.42|0
1643905070000|2022-02-03 16:17:50|13722.36|13722.36|13722.36|13722.36|13722.36|13722.36|13722.36|13722.36|0
1643905080000|2022-02-03 16:18:00|13720.39|13720.39|13720.39|13720.39|13720.39|13720.39|13720.39|13720.39|0
1643905090000|2022-02-03 16:18:10|13719.7|13719.7|13719.7|13719.7|13719.7|13719.7|13719.7|13719.7|0
1643905100000|2022-02-03 16:18:20|13720.39|13720.39|13720.39|13720.39|13720.39|13720.39|13720.39|13720.39|0
1643905140000|2022-02-03 16:19:00|13722.36|13722.36|13719.81|13719.81|13723.75|13723.75|13719.81|13719.81|0
1643905150000|2022-02-03 16:19:10|13720.35|13720.35|13720.35|13720.35|13720.35|13720.35|13720.35|13720.35|0
1643905160000|2022-02-03 16:19:20|13718.38|13718.38|13718.38|13718.38|13718.38|13718.38|13718.38|13718.38|0
1643905190000|2022-02-03 16:19:50|13717.84|13717.84|13717.84|13717.84|13717.84|13717.84|13717.84|13717.84|0
1643905200000|2022-02-03 16:20:00|13719.81|13719.81|13719.81|13719.81|13719.81|13719.81|13719.81|13719.81|0
1643905220000|2022-02-03 16:20:20|13717.84|13717.84|13717.84|13717.84|13717.84|13717.84|13717.84|13717.84|0
1643905230000|2022-02-03 16:20:30|13715.88|13715.88|13720.63|13720.63|13721.78|13721.78|13715.88|13715.88|0
1643905240000|2022-02-03 16:20:40|13719.24|13719.24|13717.27|13717.27|13719.24|13719.24|13717.27|13717.27|0
1643905250000|2022-02-03 16:20:50|13719.24|13719.24|13719.24|13719.24|13719.24|13719.24|13719.24|13719.24|0
1643905280000|2022-02-03 16:21:20|13719.78|13719.78|13719.78|13719.78|13719.78|13719.78|13719.78|13719.78|0
1643905290000|2022-02-03 16:21:30|13720.47|13720.47|13720.47|13720.47|13720.47|13720.47|13718.5|13718.5|0
1643905300000|2022-02-03 16:21:40|13721.16|13721.16|13721.16|13721.16|13721.16|13721.16|13721.16|13721.16|0
1643905320000|2022-02-03 16:22:00|13719.78|13719.78|13719.78|13719.78|13719.78|13719.78|13719.78|13719.78|0
1643905330000|2022-02-03 16:22:10|13717.81|13717.81|13717.81|13717.81|13717.81|13717.81|13717.81|13717.81|0
1643905350000|2022-02-03 16:22:30|13719.2|13719.2|13719.2|13719.2|13719.2|13719.2|13719.2|13719.2|0
1643905360000|2022-02-03 16:22:40|13718.66|13718.66|13718.13|13718.13|13718.66|13718.66|13718.13|13718.13|0
1643905380000|2022-02-03 16:23:00|13716.16|13716.16|13718.13|13718.13|13718.13|13718.13|13716.16|13716.16|0
1643905420000|2022-02-03 16:23:40|13716.16|13716.16|13714.19|13714.19|13716.16|13716.16|13714.19|13714.19|0
1643905430000|2022-02-03 16:23:50|13712.81|13712.81|13712.3|13712.3|13714.7|13714.7|13712.3|13712.3|0
1643905440000|2022-02-03 16:24:00|13710.33|13710.33|13710.33|13710.33|13710.33|13710.33|13710.33|13710.33|0
1643905450000|2022-02-03 16:24:10|13708.36|13708.36|13708.36|13708.36|13708.36|13708.36|13708.36|13708.36|0
1643905460000|2022-02-03 16:24:20|13706.98|13706.98|13706.98|13706.98|13706.98|13706.98|13706.98|13706.98|0
1643905500000|2022-02-03 16:25:00|13708.94|13708.94|13708.25|13708.25|13708.94|13708.94|13706.98|13706.98|0
1643905510000|2022-02-03 16:25:10|13710.22|13710.22|13710.22|13710.22|13710.22|13710.22|13710.22|13710.22|0
1643905520000|2022-02-03 16:25:20|13706.28|13706.28|13706.28|13706.28|13706.28|13706.28|13706.28|13706.28|0
1643905530000|2022-02-03 16:25:30|13707.67|13707.67|13707.67|13707.67|13707.67|13707.67|13707.67|13707.67|0
1643905550000|2022-02-03 16:25:50|13709.64|13709.64|13709.64|13709.64|13709.64|13709.64|13709.64|13709.64|0
1643905580000|2022-02-03 16:26:20|13707.67|13707.67|13709.64|13709.64|13709.64|13709.64|13707.67|13707.67|0
1643905600000|2022-02-03 16:26:40|13707.67|13707.67|13705.7|13705.7|13707.67|13707.67|13705.7|13705.7|0
1643905620000|2022-02-03 16:27:00|13706.4|13706.4|13706.4|13706.4|13706.4|13706.4|13706.4|13706.4|0
1643905640000|2022-02-03 16:27:20|13706.82|13706.82|13710.75|13710.75|13710.75|13710.75|13706.82|13706.82|0
1643905650000|2022-02-03 16:27:30|13711.57|13711.57|13707.63|13707.63|13711.57|13711.57|13707.63|13707.63|0
1643905660000|2022-02-03 16:27:40|13705.55|13705.55|13709.49|13709.49|13709.49|13709.49|13705.55|13705.55|0
1643905670000|2022-02-03 16:27:50|13709.08|13709.08|13707.11|13707.11|13709.08|13709.08|13707.11|13707.11|0
1643905680000|2022-02-03 16:28:00|13705.14|13705.14|13705.14|13705.14|13705.68|13705.68|13705.14|13705.14|0
1643905690000|2022-02-03 16:28:10|13704.45|13704.45|13701.1|13701.1|13704.45|13704.45|13701.1|13701.1|0
1643905700000|2022-02-03 16:28:20|13699.13|13699.13|13693.96|13693.96|13699.13|13699.13|13693.96|13693.96|0
1643905710000|2022-02-03 16:28:30|13691.99|13691.99|13690.02|13690.02|13691.99|13691.99|13690.02|13690.02|0
1643905720000|2022-02-03 16:28:40|13691.99|13691.99|13688.46|13688.46|13692.4|13692.4|13688.46|13688.46|0
1643905730000|2022-02-03 16:28:50|13690.43|13690.43|13690.97|13690.97|13690.97|13690.97|13690.43|13690.43|0
1643905740000|2022-02-03 16:29:00|13687.03|13687.03|13683.03|13683.03|13687.03|13687.03|13683.03|13683.03|0
1643905750000|2022-02-03 16:29:10|13681.06|13681.06|13680.11|13680.11|13681.18|13681.18|13679.09|13679.09|0
1643905760000|2022-02-03 16:29:20|13678.14|13678.14|13682.73|13682.73|13682.73|13682.73|13678.14|13678.14|0
1643905770000|2022-02-03 16:29:30|13684.7|13684.7|13686.55|13686.55|13686.55|13686.55|13682.62|13682.62|0
1643905780000|2022-02-03 16:29:40|13684.59|13684.59|13686.56|13686.56|13686.56|13686.56|13684.18|13684.18|0
1643905790000|2022-02-03 16:29:50|13685.75|13685.75|13684.93|13684.93|13685.75|13685.75|13683.37|13683.37|0
1643962500000|2022-02-04 08:15:00|13744.19|13744.19|13744.19|13744.19|13744.19|13744.19|13744.19|13744.19|0
1643962530000|2022-02-04 08:15:30|13748.12|13748.12|13755.99|13755.99|13755.99|13755.99|13742.22|13742.22|0
1643962540000|2022-02-04 08:15:40|13756.81|13756.81|13756.81|13756.81|13756.81|13756.81|13756.81|13756.81|0
1643962570000|2022-02-04 08:16:10|13762.71|13762.71|13762.71|13762.71|13762.71|13762.71|13762.71|13762.71|0
1643962620000|2022-02-04 08:17:00|13776.48|13776.48|13776.48|13776.48|13776.48|13776.48|13776.48|13776.48|0
1643962650000|2022-02-04 08:17:30|13774.88|13774.88|13774.88|13774.88|13774.88|13774.88|13774.88|13774.88|0
1643962700000|2022-02-04 08:18:20|13778.81|13778.81|13780.78|13780.78|13780.78|13780.78|13778.81|13778.81|0
1643962790000|2022-02-04 08:19:50|13770.94|13770.94|13770.94|13770.94|13770.94|13770.94|13770.94|13770.94|0
1643962810000|2022-02-04 08:20:10|13769.56|13769.56|13769.56|13769.56|13769.56|13769.56|13769.56|13769.56|0
1643962830000|2022-02-04 08:20:30|13767.59|13767.59|13767.59|13767.59|13767.59|13767.59|13767.59|13767.59|0
1643962860000|2022-02-04 08:21:00|13779.39|13779.39|13771.52|13771.52|13779.39|13779.39|13771.52|13771.52|0
1643962900000|2022-02-04 08:21:40|13770.45|13770.45|13766.52|13766.52|13770.45|13770.45|13766.52|13766.52|0
1643962910000|2022-02-04 08:21:50|13767.59|13767.59|13767.59|13767.59|13767.59|13767.59|13767.59|13767.59|0
1643962970000|2022-02-04 08:22:50|13765.62|13765.62|13765.33|13765.33|13767.7|13767.7|13765.33|13765.33|0
1643962980000|2022-02-04 08:23:00|13764.26|13764.26|13764.26|13764.26|13764.26|13764.26|13764.26|13764.26|0
1643962990000|2022-02-04 08:23:10|13763.84|13763.84|13763.84|13763.84|13763.84|13763.84|13763.84|13763.84|0
1643963020000|2022-02-04 08:23:40|13755.97|13755.97|13755.97|13755.97|13755.97|13755.97|13755.97|13755.97|0
1643963040000|2022-02-04 08:24:00|13753.2|13753.2|13749.03|13749.03|13753.2|13753.2|13749.03|13749.03|0
1643963050000|2022-02-04 08:24:10|13749.87|13749.87|13749.87|13749.87|13749.87|13749.87|13749.87|13749.87|0
1643963070000|2022-02-04 08:24:30|13759.71|13759.71|13770.93|13770.93|13770.93|13770.93|13759.71|13759.71|0
1643963080000|2022-02-04 08:24:40|13763.06|13763.06|13759.13|13759.13|13763.06|13763.06|13759.13|13759.13|0
1643963100000|2022-02-04 08:25:00|13757.93|13757.93|13757.93|13757.93|13757.93|13757.93|13756.73|13756.73|0
1643963120000|2022-02-04 08:25:20|13755.53|13755.53|13755.53|13755.53|13755.53|13755.53|13755.53|13755.53|0
1643963150000|2022-02-04 08:25:50|13759.46|13759.46|13759.46|13759.46|13761.43|13761.43|13759.46|13759.46|0
1643963160000|2022-02-04 08:26:00|13757.49|13757.49|13755.4|13755.4|13757.49|13757.49|13755.4|13755.4|0
1643963190000|2022-02-04 08:26:30|13765.23|13765.23|13765.23|13765.23|13765.23|13765.23|13765.23|13765.23|0
1643963220000|2022-02-04 08:27:00|13757.37|13757.37|13757.37|13757.37|13757.37|13757.37|13757.37|13757.37|0
1643963240000|2022-02-04 08:27:20|13755.4|13755.4|13755.4|13755.4|13755.4|13755.4|13755.4|13755.4|0
1643963280000|2022-02-04 08:28:00|13751.46|13751.46|13747.53|13747.53|13751.46|13751.46|13747.53|13747.53|0
1643963310000|2022-02-04 08:28:30|13741.98|13741.98|13740.91|13740.91|13741.98|13741.98|13740.91|13740.91|0
1643963330000|2022-02-04 08:28:50|13742.17|13742.17|13740.91|13740.91|13742.17|13742.17|13740.91|13740.91|0
1643963350000|2022-02-04 08:29:10|13740.07|13740.07|13736.61|13736.61|13740.07|13740.07|13736.61|13736.61|0
1643963380000|2022-02-04 08:29:40|13735.41|13735.41|13739.34|13739.34|13739.34|13739.34|13735.41|13735.41|0
1643963390000|2022-02-04 08:29:50|13738.52|13738.52|13740.13|13740.13|13740.13|13740.13|13738.52|13738.52|0
1643963400000|2022-02-04 08:30:00|13738.53|13738.53|13739.22|13739.22|13739.22|13739.22|13738.53|13738.53|0
1643963450000|2022-02-04 08:30:50|13740.61|13740.61|13740.61|13740.61|13740.61|13740.61|13740.61|13740.61|0
1643963460000|2022-02-04 08:31:00|13736.67|13736.67|13736.67|13736.67|13736.67|13736.67|13736.67|13736.67|0
1643963520000|2022-02-04 08:32:00|13737.88|13737.88|13735.21|13735.21|13737.88|13737.88|13735.21|13735.21|0
1643963580000|2022-02-04 08:33:00|13737.3|13737.3|13737.3|13737.3|13737.3|13737.3|13737.3|13737.3|0
1643963610000|2022-02-04 08:33:30|13738.5|13738.5|13738.5|13738.5|13738.5|13738.5|13738.5|13738.5|0
1643963620000|2022-02-04 08:33:40|13750.3|13750.3|13750.3|13750.3|13750.3|13750.3|13750.3|13750.3|0
1643963660000|2022-02-04 08:34:20|13740.46|13740.46|13740.65|13740.65|13740.65|13740.65|13739.26|13739.26|0
1643963670000|2022-02-04 08:34:30|13738.68|13738.68|13738.68|13738.68|13738.68|13738.68|13738.68|13738.68|0
1643963730000|2022-02-04 08:35:30|13734.75|13734.75|13732.29|13732.29|13734.75|13734.75|13732.29|13732.29|0
1643963750000|2022-02-04 08:35:50|13725.36|13725.36|13722.12|13722.12|13725.36|13725.36|13721.42|13721.42|0
1643963760000|2022-02-04 08:36:00|13720.92|13720.92|13720.92|13720.92|13720.92|13720.92|13720.92|13720.92|0
1643963780000|2022-02-04 08:36:20|13718.83|13718.83|13718.83|13718.83|13718.83|13718.83|13718.83|13718.83|0
1643963820000|2022-02-04 08:37:00|13721.61|13721.61|13721.61|13721.61|13721.61|13721.61|13721.61|13721.61|0
1643963900000|2022-02-04 08:38:20|13719.64|13719.64|13719.64|13719.64|13719.64|13719.64|13719.64|13719.64|0
1643963970000|2022-02-04 08:39:30|13716.87|13716.87|13716.87|13716.87|13716.87|13716.87|13716.87|13716.87|0
1643964060000|2022-02-04 08:41:00|13712.93|13712.93|13712.93|13712.93|13712.93|13712.93|13712.93|13712.93|0
1643964230000|2022-02-04 08:43:50|13712.51|13712.51|13720.61|13720.61|13720.61|13720.61|13712.51|13712.51|0
1643964380000|2022-02-04 08:46:20|13710.77|13710.77|13708|13708|13710.77|13710.77|13708|13708|0
1643964410000|2022-02-04 08:46:50|13704.06|13704.06|13705.56|13705.56|13709.97|13709.97|13704.06|13704.06|0
1643964420000|2022-02-04 08:47:00|13707.53|13707.53|13707.53|13707.53|13707.53|13707.53|13707.53|13707.53|0
1643964440000|2022-02-04 08:47:20|13707.94|13707.94|13705.27|13705.27|13707.94|13707.94|13705.27|13705.27|0
1643964450000|2022-02-04 08:47:30|13704.04|13704.04|13704.04|13704.04|13704.04|13704.04|13704.04|13704.04|0
1643964490000|2022-02-04 08:48:10|13700.1|13700.1|13700.1|13700.1|13700.1|13700.1|13700.1|13700.1|0
1643964500000|2022-02-04 08:48:20|13698.14|13698.14|13698.14|13698.14|13698.14|13698.14|13698.14|13698.14|0
1643964510000|2022-02-04 08:48:30|13697.32|13697.32|13697.32|13697.32|13697.32|13697.32|13697.32|13697.32|0
1643964520000|2022-02-04 08:48:40|13696.25|13696.25|13696.25|13696.25|13696.25|13696.25|13696.25|13696.25|0
1643964570000|2022-02-04 08:49:30|13698.76|13698.76|13698.76|13698.76|13698.76|13698.76|13698.76|13698.76|0
1643964580000|2022-02-04 08:49:40|13702.7|13702.7|13702.7|13702.7|13702.7|13702.7|13702.7|13702.7|0
1643964650000|2022-02-04 08:50:50|13700.62|13700.62|13700.62|13700.62|13700.62|13700.62|13700.62|13700.62|0
1643964670000|2022-02-04 08:51:10|13701.31|13701.31|13701.31|13701.31|13701.31|13701.31|13701.31|13701.31|0
1643964760000|2022-02-04 08:52:40|13700.62|13700.62|13700.62|13700.62|13700.62|13700.62|13700.62|13700.62|0
1643964790000|2022-02-04 08:53:10|13698.65|13698.65|13698.65|13698.65|13698.65|13698.65|13698.65|13698.65|0
1643964800000|2022-02-04 08:53:20|13696.97|13696.97|13696.97|13696.97|13696.97|13696.97|13696.97|13696.97|0
1643964820000|2022-02-04 08:53:40|13695.9|13695.9|13701.81|13701.81|13701.81|13701.81|13695.9|13695.9|0
1643964900000|2022-02-04 08:55:00|13705.45|13705.45|13706.27|13706.27|13706.27|13706.27|13705.45|13705.45|0
1643964910000|2022-02-04 08:55:10|13707.87|13707.87|13707.87|13707.87|13707.87|13707.87|13707.87|13707.87|0
1643964920000|2022-02-04 08:55:20|13709.95|13709.95|13709.95|13709.95|13709.95|13709.95|13709.95|13709.95|0
1643964950000|2022-02-04 08:55:50|13710.64|13710.64|13710.64|13710.64|13710.64|13710.64|13710.64|13710.64|0
1643964960000|2022-02-04 08:56:00|13711.34|13711.34|13715.85|13715.85|13717.24|13717.24|13711.34|13711.34|0
1643965000000|2022-02-04 08:56:40|13712.38|13712.38|13712.38|13712.38|13712.38|13712.38|13712.38|13712.38|0
1643965010000|2022-02-04 08:56:50|13711.69|13711.69|13711.69|13711.69|13711.69|13711.69|13711.69|13711.69|0
1643965080000|2022-02-04 08:58:00|13713.08|13713.08|13713.08|13713.08|13713.08|13713.08|13713.08|13713.08|0
1643965100000|2022-02-04 08:58:20|13713.92|13713.92|13717.85|13717.85|13717.85|13717.85|13713.92|13713.92|0
1643965110000|2022-02-04 08:58:30|13719.93|13719.93|13721.61|13721.61|13721.61|13721.61|13719.93|13719.93|0
1643965150000|2022-02-04 08:59:10|13715.71|13715.71|13715.71|13715.71|13715.71|13715.71|13715.71|13715.71|0
1643965170000|2022-02-04 08:59:30|13721.61|13721.61|13721.61|13721.61|13721.61|13721.61|13721.61|13721.61|0
1643965180000|2022-02-04 08:59:40|13723.57|13723.57|13722.74|13722.74|13723.57|13723.57|13722.74|13722.74|0
1643965190000|2022-02-04 08:59:50|13724.7|13724.7|13724.7|13724.7|13724.7|13724.7|13724.7|13724.7|0
1643965200000|2022-02-04 09:00:00|13723.87|13723.87|13721.9|13721.9|13723.87|13723.87|13719.93|13719.93|0
1643965310000|2022-02-04 09:01:50|13717.96|13717.96|13717.96|13717.96|13717.96|13717.96|13717.96|13717.96|0
1643965320000|2022-02-04 09:02:00|13719.35|13719.35|13724.67|13724.67|13724.67|13724.67|13719.35|13719.35|0
1643965330000|2022-02-04 09:02:10|13723.98|13723.98|13723.98|13723.98|13723.98|13723.98|13723.98|13723.98|0
1643965350000|2022-02-04 09:02:30|13716.11|13716.11|13716.11|13716.11|13716.11|13716.11|13716.11|13716.11|0
1643965360000|2022-02-04 09:02:40|13714.03|13714.03|13714.03|13714.03|13714.03|13714.03|13714.03|13714.03|0
1643965370000|2022-02-04 09:02:50|13710.1|13710.1|13710.1|13710.1|13710.1|13710.1|13710.1|13710.1|0
1643965380000|2022-02-04 09:03:00|13708.13|13708.13|13708.13|13708.13|13708.13|13708.13|13708.13|13708.13|0
1643965390000|2022-02-04 09:03:10|13706.16|13706.16|13706.16|13706.16|13706.16|13706.16|13706.16|13706.16|0
1643965400000|2022-02-04 09:03:20|13708.94|13708.94|13708.94|13708.94|13708.94|13708.94|13708.94|13708.94|0
1643965430000|2022-02-04 09:03:50|13710.9|13710.9|13710.9|13710.9|13710.9|13710.9|13710.9|13710.9|0
1643965490000|2022-02-04 09:04:50|13708.94|13708.94|13710.9|13710.9|13710.9|13710.9|13708.94|13708.94|0
1643965500000|2022-02-04 09:05:00|13705|13705|13705|13705|13705|13705|13705|13705|0
1643965580000|2022-02-04 09:06:20|13706.97|13706.97|13706.97|13706.97|13706.97|13706.97|13706.97|13706.97|0
1643965620000|2022-02-04 09:07:00|13712.87|13712.87|13712.87|13712.87|13712.87|13712.87|13710.9|13710.9|0
1643965640000|2022-02-04 09:07:20|13710.9|13710.9|13712.29|13712.29|13712.29|13712.29|13710.9|13710.9|0
1643965680000|2022-02-04 09:08:00|13710.32|13710.32|13710.32|13710.32|13710.32|13710.32|13710.32|13710.32|0
1643965740000|2022-02-04 09:09:00|13706.85|13706.85|13703.39|13703.39|13706.85|13706.85|13703.39|13703.39|0
1643965780000|2022-02-04 09:09:40|13703.8|13703.8|13703.8|13703.8|13703.8|13703.8|13703.8|13703.8|0
1643965790000|2022-02-04 09:09:50|13703.39|13703.39|13702.69|13702.69|13703.39|13703.39|13702.69|13702.69|0
1643965800000|2022-02-04 09:10:00|13703.39|13703.39|13703.39|13703.39|13703.39|13703.39|13703.39|13703.39|0
1643965840000|2022-02-04 09:10:40|13709.29|13709.29|13713.22|13713.22|13713.22|13713.22|13709.29|13709.29|0
1643965860000|2022-02-04 09:11:00|13717.16|13717.16|13717.16|13717.16|13717.16|13717.16|13717.16|13717.16|0
1643965870000|2022-02-04 09:11:10|13719.93|13719.93|13719.93|13719.93|13719.93|13719.93|13719.93|13719.93|0
1643965910000|2022-02-04 09:11:50|13723.87|13723.87|13723.87|13723.87|13723.87|13723.87|13723.87|13723.87|0
1643965920000|2022-02-04 09:12:00|13729.77|13729.77|13729.77|13729.77|13729.77|13729.77|13729.77|13729.77|0
1643965930000|2022-02-04 09:12:10|13734.62|13734.62|13734.62|13734.62|13734.62|13734.62|13734.62|13734.62|0
1643965960000|2022-02-04 09:12:40|13730.69|13730.69|13730.69|13730.69|13730.69|13730.69|13730.69|13730.69|0
1643965980000|2022-02-04 09:13:00|13727.91|13727.91|13728.61|13728.61|13728.61|13728.61|13727.91|13727.91|0
1643965990000|2022-02-04 09:13:10|13724.67|13724.67|13724.67|13724.67|13724.67|13724.67|13724.67|13724.67|0
1643966040000|2022-02-04 09:14:00|13723.84|13723.84|13724.53|13724.53|13724.53|13724.53|13723.84|13723.84|0
1643966080000|2022-02-04 09:14:40|13725.6|13725.6|13726.67|13726.67|13726.67|13726.67|13725.6|13725.6|0
1643966100000|2022-02-04 09:15:00|13730.6|13730.6|13731.29|13731.29|13731.29|13731.29|13729.33|13729.33|0
1643966110000|2022-02-04 09:15:10|13731.83|13731.83|13731.83|13731.83|13731.83|13731.83|13731.83|13731.83|0
1643966130000|2022-02-04 09:15:30|13731.29|13731.29|13731.29|13731.29|13731.29|13731.29|13731.29|13731.29|0
1643966170000|2022-02-04 09:16:10|13725.39|13725.39|13727.36|13727.36|13727.36|13727.36|13725.39|13725.39|0
1643966180000|2022-02-04 09:16:20|13730.13|13730.13|13731.52|13731.52|13731.52|13731.52|13730.13|13730.13|0
1643966190000|2022-02-04 09:16:30|13727.59|13727.59|13725.62|13725.62|13727.59|13727.59|13723.65|13723.65|0
1643966220000|2022-02-04 09:17:00|13724.93|13724.93|13726.36|13726.36|13726.89|13726.89|13724.93|13724.93|0
1643966260000|2022-02-04 09:17:40|13724.39|13724.39|13723.7|13723.7|13724.39|13724.39|13723.7|13723.7|0
1643966280000|2022-02-04 09:18:00|13724.39|13724.39|13724.39|13724.39|13724.39|13724.39|13724.39|13724.39|0
1643966380000|2022-02-04 09:19:40|13720.46|13720.46|13718.49|13718.49|13720.46|13720.46|13718.49|13718.49|0
1643966470000|2022-02-04 09:21:10|13720.46|13720.46|13719.26|13719.26|13720.46|13720.46|13719.26|13719.26|0
1643966480000|2022-02-04 09:21:20|13716.8|13716.8|13705.54|13705.54|13716.8|13716.8|13705.54|13705.54|0
1643966500000|2022-02-04 09:21:40|13705.13|13705.13|13705.13|13705.13|13705.13|13705.13|13705.13|13705.13|0
1643966520000|2022-02-04 09:22:00|13703.16|13703.16|13701.19|13701.19|13703.16|13703.16|13701.19|13701.19|0
1643966530000|2022-02-04 09:22:10|13703.16|13703.16|13705.13|13705.13|13705.13|13705.13|13703.16|13703.16|0
1643966550000|2022-02-04 09:22:30|13709.06|13709.06|13711.03|13711.03|13711.03|13711.03|13709.06|13709.06|0
1643966580000|2022-02-04 09:23:00|13707.56|13707.56|13707.56|13707.56|13707.56|13707.56|13707.56|13707.56|0
1643966620000|2022-02-04 09:23:40|13706.49|13706.49|13706.49|13706.49|13706.49|13706.49|13706.49|13706.49|0
1643966640000|2022-02-04 09:24:00|13708.46|13708.46|13705.22|13705.22|13708.46|13708.46|13705.22|13705.22|0
1643966690000|2022-02-04 09:24:50|13709.15|13709.15|13711.37|13711.37|13712.62|13712.62|13709.15|13709.15|0
1643966700000|2022-02-04 09:25:00|13713.33|13713.33|13713.33|13713.33|13713.33|13713.33|13713.33|13713.33|0
1643966800000|2022-02-04 09:26:40|13705.46|13705.46|13705.46|13705.46|13705.46|13705.46|13705.46|13705.46|0
1643966820000|2022-02-04 09:27:00|13707.43|13707.43|13707.43|13707.43|13707.43|13707.43|13707.43|13707.43|0
1643966840000|2022-02-04 09:27:20|13705.46|13705.46|13703.5|13703.5|13705.46|13705.46|13703.5|13703.5|0
1643966850000|2022-02-04 09:27:30|13705.46|13705.46|13705.35|13705.35|13707.43|13707.43|13705.35|13705.35|0
1643966860000|2022-02-04 09:27:40|13705.76|13705.76|13705.76|13705.76|13705.76|13705.76|13705.76|13705.76|0
1643966880000|2022-02-04 09:28:00|13706.45|13706.45|13706.45|13706.45|13706.45|13706.45|13706.45|13706.45|0
1643966920000|2022-02-04 09:28:40|13706.03|13706.03|13706.03|13706.03|13706.03|13706.03|13706.03|13706.03|0
1643966940000|2022-02-04 09:29:00|13704.65|13704.65|13704.65|13704.65|13704.65|13704.65|13704.65|13704.65|0
1643966970000|2022-02-04 09:29:30|13702.68|13702.68|13702.68|13702.68|13702.68|13702.68|13702.68|13702.68|0
1643966980000|2022-02-04 09:29:40|13700.71|13700.71|13700.71|13700.71|13700.71|13700.71|13700.71|13700.71|0
1643967050000|2022-02-04 09:30:50|13704.65|13704.65|13704.65|13704.65|13704.65|13704.65|13704.65|13704.65|0
1643967070000|2022-02-04 09:31:10|13701.05|13701.05|13703.01|13703.01|13703.01|13703.01|13701.05|13701.05|0
1643967110000|2022-02-04 09:31:50|13706.95|13706.95|13709.35|13709.35|13709.35|13709.35|13706.95|13706.95|0
1643967150000|2022-02-04 09:32:30|13712.12|13712.12|13712.12|13712.12|13712.12|13712.12|13712.12|13712.12|0
1643967160000|2022-02-04 09:32:40|13708.65|13708.65|13708.65|13708.65|13708.65|13708.65|13708.65|13708.65|0
1643967180000|2022-02-04 09:33:00|13706.57|13706.57|13705.88|13705.88|13706.57|13706.57|13705.88|13705.88|0
1643967190000|2022-02-04 09:33:10|13705.04|13705.04|13705.04|13705.04|13705.04|13705.04|13705.04|13705.04|0
1643967200000|2022-02-04 09:33:20|13703.08|13703.08|13703.08|13703.08|13703.08|13703.08|13703.08|13703.08|0
1643967240000|2022-02-04 09:34:00|13701.87|13701.87|13701.87|13701.87|13701.87|13701.87|13701.87|13701.87|0
1643967250000|2022-02-04 09:34:10|13703.48|13703.48|13703.48|13703.48|13703.48|13703.48|13703.48|13703.48|0
1643967300000|2022-02-04 09:35:00|13705.44|13705.44|13705.44|13705.44|13705.44|13705.44|13705.44|13705.44|0
1643967320000|2022-02-04 09:35:20|13707.41|13707.41|13707.41|13707.41|13707.41|13707.41|13707.41|13707.41|0
1643967360000|2022-02-04 09:36:00|13709.38|13709.38|13709.38|13709.38|13709.38|13709.38|13708.69|13708.69|0
1643967370000|2022-02-04 09:36:10|13713.31|13713.31|13713.31|13713.31|13713.31|13713.31|13713.31|13713.31|0
1643967390000|2022-02-04 09:36:30|13714.01|13714.01|13714.12|13714.12|13714.12|13714.12|13712.04|13712.04|0
1643967410000|2022-02-04 09:36:50|13716.09|13716.09|13716.09|13716.09|13716.09|13716.09|13714.12|13714.12|0
1643967480000|2022-02-04 09:38:00|13714.01|13714.01|13716.14|13716.14|13716.14|13716.14|13714.01|13714.01|0
1643967490000|2022-02-04 09:38:10|13716.68|13716.68|13716.68|13716.68|13716.68|13716.68|13716.68|13716.68|0
1643967510000|2022-02-04 09:38:30|13718.65|13718.65|13718.65|13718.65|13718.65|13718.65|13718.65|13718.65|0
1643967520000|2022-02-04 09:38:40|13719.85|13719.85|13719.85|13719.85|13719.85|13719.85|13719.85|13719.85|0
1643967600000|2022-02-04 09:40:00|13713.94|13713.94|13713.94|13713.94|13713.94|13713.94|13713.94|13713.94|0
1643967610000|2022-02-04 09:40:10|13714.48|13714.48|13714.48|13714.48|13714.48|13714.48|13714.48|13714.48|0
1643967720000|2022-02-04 09:42:00|13710.54|13710.54|13710.54|13710.54|13710.54|13710.54|13710.54|13710.54|0
1643967730000|2022-02-04 09:42:10|13708.58|13708.58|13708.58|13708.58|13708.58|13708.58|13708.58|13708.58|0
1643967770000|2022-02-04 09:42:50|13708.17|13708.17|13708.17|13708.17|13708.17|13708.17|13708.17|13708.17|0
1643967800000|2022-02-04 09:43:20|13704.23|13704.23|13704.23|13704.23|13704.23|13704.23|13704.23|13704.23|0
1643967840000|2022-02-04 09:44:00|13705.46|13705.46|13705.46|13705.46|13705.46|13705.46|13705.46|13705.46|0
1643967870000|2022-02-04 09:44:30|13707.43|13707.43|13709.4|13709.4|13711.36|13711.36|13707.43|13707.43|0
1643967940000|2022-02-04 09:45:40|13710.78|13710.78|13710.78|13710.78|13710.78|13710.78|13710.78|13710.78|0
1643967950000|2022-02-04 09:45:50|13708.82|13708.82|13708.82|13708.82|13708.82|13708.82|13708.82|13708.82|0
1643967960000|2022-02-04 09:46:00|13707.43|13707.43|13706.73|13706.73|13707.43|13707.43|13706.73|13706.73|0
1643967970000|2022-02-04 09:46:10|13708.12|13708.12|13708.12|13708.12|13708.12|13708.12|13708.12|13708.12|0
1643967990000|2022-02-04 09:46:30|13706.15|13706.15|13712.06|13712.06|13712.06|13712.06|13706.15|13706.15|0
1643968060000|2022-02-04 09:47:40|13708.12|13708.12|13708.12|13708.12|13708.12|13708.12|13708.12|13708.12|0
1643968210000|2022-02-04 09:50:10|13710.9|13710.9|13710.9|13710.9|13710.9|13710.9|13710.9|13710.9|0
1643968220000|2022-02-04 09:50:20|13710.36|13710.36|13704.46|13704.46|13710.36|13710.36|13704.46|13704.46|0
1643968230000|2022-02-04 09:50:30|13702.49|13702.49|13702.49|13702.49|13702.49|13702.49|13702.49|13702.49|0
1643968250000|2022-02-04 09:50:50|13698.56|13698.56|13697.49|13697.49|13698.56|13698.56|13697.49|13697.49|0
1643968260000|2022-02-04 09:51:00|13698.02|13698.02|13698.02|13698.02|13698.02|13698.02|13698.02|13698.02|0
1643968270000|2022-02-04 09:51:10|13695.94|13695.94|13698.72|13698.72|13698.72|13698.72|13695.94|13695.94|0
1643968360000|2022-02-04 09:52:40|13696.64|13696.64|13695.94|13695.94|13696.64|13696.64|13695.94|13695.94|0
1643968370000|2022-02-04 09:52:50|13695.25|13695.25|13689.35|13689.35|13695.25|13695.25|13689.35|13689.35|0
1643968410000|2022-02-04 09:53:30|13683.45|13683.45|13683.45|13683.45|13683.45|13683.45|13683.45|13683.45|0
1643968460000|2022-02-04 09:54:20|13681.48|13681.48|13681.48|13681.48|13681.48|13681.48|13681.48|13681.48|0
1643968470000|2022-02-04 09:54:30|13679.4|13679.4|13679.4|13679.4|13679.4|13679.4|13679.4|13679.4|0
1643968480000|2022-02-04 09:54:40|13678.7|13678.7|13679.4|13679.4|13679.4|13679.4|13678.7|13678.7|0
1643968490000|2022-02-04 09:54:50|13678.01|13678.01|13678.01|13678.01|13678.01|13678.01|13678.01|13678.01|0
1643968500000|2022-02-04 09:55:00|13672.11|13672.11|13668.94|13668.94|13672.11|13672.11|13668.94|13668.94|0
1643968520000|2022-02-04 09:55:20|13668.53|13668.53|13668.53|13668.53|13668.53|13668.53|13668.53|13668.53|0
1643968560000|2022-02-04 09:56:00|13661.82|13661.82|13661.82|13661.82|13661.82|13661.82|13661.82|13661.82|0
1643968640000|2022-02-04 09:57:20|13653.95|13653.95|13653.95|13653.95|13653.95|13653.95|13653.95|13653.95|0
1643968650000|2022-02-04 09:57:30|13651.99|13651.99|13651.99|13651.99|13651.99|13651.99|13651.99|13651.99|0
1643968680000|2022-02-04 09:58:00|13655.92|13655.92|13655.92|13655.92|13655.92|13655.92|13655.23|13655.23|0
1643968800000|2022-02-04 10:00:00|13656.61|13656.61|13655.23|13655.23|13656.61|13656.61|13655.23|13655.23|0
1643968860000|2022-02-04 10:01:00|13653.26|13653.26|13653.37|13653.37|13655.34|13655.34|13653.26|13653.26|0
1643968870000|2022-02-04 10:01:10|13654.07|13654.07|13654.07|13654.07|13654.07|13654.07|13654.07|13654.07|0
1643968960000|2022-02-04 10:02:40|13654.6|13654.6|13653.05|13653.05|13655.14|13655.14|13653.05|13653.05|0
1643968970000|2022-02-04 10:02:50|13655.02|13655.02|13655.02|13655.02|13655.02|13655.02|13655.02|13655.02|0
1643968990000|2022-02-04 10:03:10|13656.99|13656.99|13656.99|13656.99|13656.99|13656.99|13656.99|13656.99|0
1643969060000|2022-02-04 10:04:20|13655.6|13655.6|13655.6|13655.6|13655.6|13655.6|13655.6|13655.6|0
1643969110000|2022-02-04 10:05:10|13659.54|13659.54|13659.54|13659.54|13659.54|13659.54|13659.54|13659.54|0
1643969130000|2022-02-04 10:05:30|13657.57|13657.57|13656.75|13656.75|13657.57|13657.57|13656.75|13656.75|0
1643969210000|2022-02-04 10:06:50|13664.62|13664.62|13664.62|13664.62|13664.62|13664.62|13664.62|13664.62|0
1643969250000|2022-02-04 10:07:30|13666.7|13666.7|13666.7|13666.7|13666.7|13666.7|13666.7|13666.7|0
1643969270000|2022-02-04 10:07:50|13665.63|13665.63|13665.63|13665.63|13665.63|13665.63|13665.63|13665.63|0
1643969280000|2022-02-04 10:08:00|13666.7|13666.7|13666.7|13666.7|13666.7|13666.7|13666.7|13666.7|0
1643969300000|2022-02-04 10:08:20|13667.9|13667.9|13667.9|13667.9|13667.9|13667.9|13667.9|13667.9|0
1643969340000|2022-02-04 10:09:00|13677.74|13677.74|13677.74|13677.74|13677.74|13677.74|13677.74|13677.74|0
1643969370000|2022-02-04 10:09:30|13678.43|13678.43|13678.43|13678.43|13678.43|13678.43|13678.43|13678.43|0
1643969380000|2022-02-04 10:09:40|13680.51|13680.51|13681.21|13681.21|13681.21|13681.21|13680.51|13680.51|0
1643969390000|2022-02-04 10:09:50|13689.08|13689.08|13687.11|13687.11|13689.08|13689.08|13687.11|13687.11|0
1643969450000|2022-02-04 10:10:50|13685.03|13685.03|13685.03|13685.03|13685.03|13685.03|13685.03|13685.03|0
1643969470000|2022-02-04 10:11:10|13682.95|13682.95|13684.33|13684.33|13684.33|13684.33|13682.95|13682.95|0
1643969480000|2022-02-04 10:11:20|13678.43|13678.43|13676.46|13676.46|13678.43|13678.43|13676.46|13676.46|0
1643969550000|2022-02-04 10:12:30|13677.85|13677.85|13677.85|13677.85|13677.85|13677.85|13677.85|13677.85|0
1643969570000|2022-02-04 10:12:50|13683.75|13683.75|13683.75|13683.75|13683.75|13683.75|13683.75|13683.75|0
1643969580000|2022-02-04 10:13:00|13685.14|13685.14|13683.06|13683.06|13685.14|13685.14|13683.06|13683.06|0
1643969600000|2022-02-04 10:13:20|13686.99|13686.99|13686.99|13686.99|13686.99|13686.99|13686.99|13686.99|0
1643969660000|2022-02-04 10:14:20|13681.09|13681.09|13683.06|13683.06|13683.06|13683.06|13681.09|13681.09|0
1643969670000|2022-02-04 10:14:30|13680.98|13680.98|13680.98|13680.98|13680.98|13680.98|13680.98|13680.98|0
1643969700000|2022-02-04 10:15:00|13679.01|13679.01|13679.01|13679.01|13679.01|13679.01|13679.01|13679.01|0
1643969740000|2022-02-04 10:15:40|13677.04|13677.04|13677.04|13677.04|13677.04|13677.04|13677.04|13677.04|0
1643969750000|2022-02-04 10:15:50|13677.46|13677.46|13676.39|13676.39|13677.46|13677.46|13676.39|13676.39|0
1643969760000|2022-02-04 10:16:00|13677.46|13677.46|13677.46|13677.46|13677.46|13677.46|13677.46|13677.46|0
1643969790000|2022-02-04 10:16:30|13675.5|13675.5|13675.5|13675.5|13675.5|13675.5|13675.5|13675.5|0
1643969800000|2022-02-04 10:16:40|13677.46|13677.46|13677.46|13677.46|13677.46|13677.46|13677.46|13677.46|0
1643969860000|2022-02-04 10:17:40|13675.38|13675.38|13673.42|13673.42|13675.38|13675.38|13673.42|13673.42|0
1643969870000|2022-02-04 10:17:50|13669.48|13669.48|13669.48|13669.48|13669.48|13669.48|13669.48|13669.48|0
1643969880000|2022-02-04 10:18:00|13668.28|13668.28|13674.18|13674.18|13674.18|13674.18|13668.28|13668.28|0
1643969890000|2022-02-04 10:18:10|13674.88|13674.88|13674.88|13674.88|13674.88|13674.88|13674.88|13674.88|0
1643969920000|2022-02-04 10:18:40|13674.06|13674.06|13674.06|13674.06|13674.06|13674.06|13674.06|13674.06|0
1643970000000|2022-02-04 10:20:00|13673.64|13673.64|13673.64|13673.64|13673.64|13673.64|13673.64|13673.64|0
1643970020000|2022-02-04 10:20:20|13675.61|13675.61|13677.57|13677.57|13677.57|13677.57|13675.61|13675.61|0
1643970030000|2022-02-04 10:20:30|13674.8|13674.8|13673.35|13673.35|13674.8|13674.8|13671.97|13671.97|0
1643970060000|2022-02-04 10:21:00|13672.66|13672.66|13672.66|13672.66|13672.66|13672.66|13672.66|13672.66|0
1643970100000|2022-02-04 10:21:40|13673.2|13673.2|13673.2|13673.2|13673.2|13673.2|13673.2|13673.2|0
1643970160000|2022-02-04 10:22:40|13675.28|13675.28|13675.28|13675.28|13683.15|13683.15|13675.28|13675.28|0
1643970200000|2022-02-04 10:23:20|13677.24|13677.24|13677.24|13677.24|13677.24|13677.24|13677.24|13677.24|0
1643970230000|2022-02-04 10:23:50|13677.78|13677.78|13679.91|13679.91|13679.91|13679.91|13677.78|13677.78|0
1643970250000|2022-02-04 10:24:10|13677.83|13677.83|13677.42|13677.42|13677.83|13677.83|13677.42|13677.42|0
1643970280000|2022-02-04 10:24:40|13683.33|13683.33|13683.33|13683.33|13683.33|13683.33|13683.33|13683.33|0
1643970300000|2022-02-04 10:25:00|13681.36|13681.36|13679.39|13679.39|13681.36|13681.36|13679.39|13679.39|0
1643970310000|2022-02-04 10:25:10|13677.42|13677.42|13675.46|13675.46|13677.42|13677.42|13675.46|13675.46|0
1643970320000|2022-02-04 10:25:20|13677.42|13677.42|13677.42|13677.42|13677.42|13677.42|13677.42|13677.42|0
1643970340000|2022-02-04 10:25:40|13679.39|13679.39|13679.39|13679.39|13679.39|13679.39|13679.39|13679.39|0
1643970350000|2022-02-04 10:25:50|13678|13678|13678|13678|13678|13678|13678|13678|0
1643970360000|2022-02-04 10:26:00|13679.97|13679.97|13679.97|13679.97|13679.97|13679.97|13679.97|13679.97|0
1643970380000|2022-02-04 10:26:20|13678|13678|13678|13678|13678|13678|13678|13678|0
1643970430000|2022-02-04 10:27:10|13676.04|13676.04|13676.04|13676.04|13676.04|13676.04|13676.04|13676.04|0
1643970480000|2022-02-04 10:28:00|13674.07|13674.07|13674.07|13674.07|13674.07|13674.07|13674.07|13674.07|0
1643970550000|2022-02-04 10:29:10|13676.04|13676.04|13676.04|13676.04|13676.04|13676.04|13676.04|13676.04|0
1643970590000|2022-02-04 10:29:50|13674.43|13674.43|13674.43|13674.43|13674.43|13674.43|13674.43|13674.43|0
1643970600000|2022-02-04 10:30:00|13672.47|13672.47|13672.47|13672.47|13672.47|13672.47|13672.47|13672.47|0
1643970620000|2022-02-04 10:30:20|13670.39|13670.39|13665.37|13665.37|13670.39|13670.39|13665.37|13665.37|0
1643970630000|2022-02-04 10:30:30|13664.68|13664.68|13666.65|13666.65|13666.65|13666.65|13662.71|13662.71|0
1643970670000|2022-02-04 10:31:10|13668.03|13668.03|13668.03|13668.03|13668.03|13668.03|13668.03|13668.03|0
1643970690000|2022-02-04 10:31:30|13668.73|13668.73|13666.76|13666.76|13668.73|13668.73|13666.76|13666.76|0
1643970700000|2022-02-04 10:31:40|13665.69|13665.69|13663.78|13663.78|13665.69|13665.69|13661.64|13661.64|0
1643970720000|2022-02-04 10:32:00|13662.14|13662.14|13662.14|13662.14|13662.14|13662.14|13662.14|13662.14|0
1643970740000|2022-02-04 10:32:20|13668.05|13668.05|13668.05|13668.05|13668.05|13668.05|13668.05|13668.05|0
1643970760000|2022-02-04 10:32:40|13666.08|13666.08|13666.08|13666.08|13666.08|13666.08|13666.08|13666.08|0
1643970870000|2022-02-04 10:34:30|13670.24|13670.24|13670.24|13670.24|13670.24|13670.24|13670.24|13670.24|0
1643970900000|2022-02-04 10:35:00|13669.82|13669.82|13669.82|13669.82|13669.82|13669.82|13669.82|13669.82|0
1643970910000|2022-02-04 10:35:10|13673.76|13673.76|13673.76|13673.76|13673.76|13673.76|13673.76|13673.76|0
1643971030000|2022-02-04 10:37:10|13675.84|13675.84|13677.92|13677.92|13677.92|13677.92|13675.14|13675.14|0
1643971050000|2022-02-04 10:37:30|13677.5|13677.5|13677.5|13677.5|13677.5|13677.5|13677.5|13677.5|0
1643971080000|2022-02-04 10:38:00|13674.73|13674.73|13674.73|13674.73|13674.73|13674.73|13674.73|13674.73|0
1643971130000|2022-02-04 10:38:50|13672.64|13672.64|13672.64|13672.64|13672.64|13672.64|13672.64|13672.64|0
1643971150000|2022-02-04 10:39:10|13673.18|13673.18|13673.18|13673.18|13673.18|13673.18|13673.18|13673.18|0
1643971160000|2022-02-04 10:39:20|13667.28|13667.28|13667.28|13667.28|13667.28|13667.28|13667.28|13667.28|0
1643971170000|2022-02-04 10:39:30|13671.21|13671.21|13673.29|13673.29|13673.29|13673.29|13671.21|13671.21|0
1643971190000|2022-02-04 10:39:50|13672.04|13672.04|13672.04|13672.04|13672.04|13672.04|13672.04|13672.04|0
1643971200000|2022-02-04 10:40:00|13671.34|13671.34|13669.37|13669.37|13671.34|13671.34|13669.37|13669.37|0
1643971230000|2022-02-04 10:40:30|13669.91|13669.91|13670.44|13670.44|13670.44|13670.44|13669.91|13669.91|0
1643971240000|2022-02-04 10:40:40|13669.75|13669.75|13669.75|13669.75|13669.75|13669.75|13669.75|13669.75|0
1643971340000|2022-02-04 10:42:20|13670.44|13670.44|13670.44|13670.44|13670.44|13670.44|13670.44|13670.44|0
1643971410000|2022-02-04 10:43:30|13664.54|13664.54|13666.51|13666.51|13666.51|13666.51|13664.54|13664.54|0
1643971440000|2022-02-04 10:44:00|13664.54|13664.54|13663.7|13663.7|13664.54|13664.54|13663.7|13663.7|0
1643971470000|2022-02-04 10:44:30|13662.89|13662.89|13662.48|13662.48|13662.89|13662.89|13662.48|13662.48|0
1643971500000|2022-02-04 10:45:00|13660.34|13660.34|13659.27|13659.27|13660.34|13660.34|13659.27|13659.27|0
1643971570000|2022-02-04 10:46:10|13660.66|13660.66|13660.66|13660.66|13660.66|13660.66|13660.66|13660.66|0
1643971650000|2022-02-04 10:47:30|13656.61|13656.61|13656.61|13656.61|13656.61|13656.61|13656.61|13656.61|0
1643971680000|2022-02-04 10:48:00|13657.03|13657.03|13657.45|13657.45|13657.45|13657.45|13657.03|13657.03|0
1643971720000|2022-02-04 10:48:40|13655.37|13655.37|13655.37|13655.37|13655.37|13655.37|13655.37|13655.37|0
1643971770000|2022-02-04 10:49:30|13653.4|13653.4|13653.4|13653.4|13653.4|13653.4|13653.4|13653.4|0
1643971800000|2022-02-04 10:50:00|13659.3|13659.3|13661.25|13661.25|13661.25|13661.25|13659.3|13659.3|0
1643971830000|2022-02-04 10:50:30|13660.56|13660.56|13660.56|13660.56|13660.56|13660.56|13660.56|13660.56|0
1643971850000|2022-02-04 10:50:50|13659.17|13659.17|13659.17|13659.17|13659.17|13659.17|13659.17|13659.17|0
1643971860000|2022-02-04 10:51:00|13661.14|13661.14|13661.14|13661.14|13661.14|13661.14|13661.14|13661.14|0
1643971880000|2022-02-04 10:51:20|13661.83|13661.83|13661.83|13661.83|13661.83|13661.83|13661.83|13661.83|0
1643971990000|2022-02-04 10:53:10|13663.97|13663.97|13663.97|13663.97|13663.97|13663.97|13663.97|13663.97|0
1643972020000|2022-02-04 10:53:40|13667.9|13667.9|13665.94|13665.94|13667.9|13667.9|13665.94|13665.94|0
1643972040000|2022-02-04 10:54:00|13663.97|13663.97|13663.97|13663.97|13663.97|13663.97|13663.97|13663.97|0
1643972090000|2022-02-04 10:54:50|13661.3|13661.3|13661.3|13661.3|13661.3|13661.3|13661.3|13661.3|0
1643972150000|2022-02-04 10:55:50|13659.33|13659.33|13659.33|13659.33|13659.33|13659.33|13659.33|13659.33|0
1643972180000|2022-02-04 10:56:20|13656.56|13656.56|13656.56|13656.56|13656.56|13656.56|13656.56|13656.56|0
1643972190000|2022-02-04 10:56:30|13654.59|13654.59|13654.59|13654.59|13654.59|13654.59|13654.59|13654.59|0
1643972200000|2022-02-04 10:56:40|13653.89|13653.89|13653.89|13653.89|13653.89|13653.89|13653.89|13653.89|0
1643972210000|2022-02-04 10:56:50|13653.2|13653.2|13640.96|13640.96|13653.2|13653.2|13640.96|13640.96|0
1643972220000|2022-02-04 10:57:00|13639.58|13639.58|13639.13|13639.13|13640.36|13640.36|13638.76|13638.76|0
1643972240000|2022-02-04 10:57:20|13638.44|13638.44|13638.44|13638.44|13638.44|13638.44|13638.44|13638.44|0
1643972280000|2022-02-04 10:58:00|13640.41|13640.41|13641.79|13641.79|13641.79|13641.79|13640.41|13640.41|0
1643972330000|2022-02-04 10:58:50|13640.54|13640.54|13640.54|13640.54|13640.54|13640.54|13640.54|13640.54|0
1643972340000|2022-02-04 10:59:00|13639.15|13639.15|13639.15|13639.15|13639.15|13639.15|13639.15|13639.15|0
1643972360000|2022-02-04 10:59:20|13639.84|13639.84|13639.84|13639.84|13639.84|13639.84|13639.84|13639.84|0
1643972380000|2022-02-04 10:59:40|13637.71|13637.71|13637.17|13637.17|13637.71|13637.71|13637.17|13637.17|0
1643972400000|2022-02-04 11:00:00|13637.71|13637.71|13637.17|13637.17|13637.71|13637.71|13637.17|13637.17|0
1643972410000|2022-02-04 11:00:10|13637.71|13637.71|13637.3|13637.3|13637.71|13637.71|13637.3|13637.3|0
1643972460000|2022-02-04 11:01:00|13636.48|13636.48|13636.48|13636.48|13636.48|13636.48|13636.48|13636.48|0
1643972480000|2022-02-04 11:01:20|13644.35|13644.35|13643.28|13643.28|13644.35|13644.35|13643.28|13643.28|0
1643972490000|2022-02-04 11:01:30|13641.2|13641.2|13641.2|13641.2|13641.2|13641.2|13641.2|13641.2|0
1643972520000|2022-02-04 11:02:00|13642.59|13642.59|13642.59|13642.59|13642.59|13642.59|13642.59|13642.59|0
1643972560000|2022-02-04 11:02:40|13640.62|13640.62|13640.62|13640.62|13640.62|13640.62|13640.62|13640.62|0
1643972610000|2022-02-04 11:03:30|13637.84|13637.84|13637.84|13637.84|13637.84|13637.84|13637.84|13637.84|0
1643972640000|2022-02-04 11:04:00|13638.91|13638.91|13638.91|13638.91|13638.91|13638.91|13638.91|13638.91|0
1643972680000|2022-02-04 11:04:40|13638.38|13638.38|13638.38|13638.38|13638.38|13638.38|13638.38|13638.38|0
1643972690000|2022-02-04 11:04:50|13640.35|13640.35|13640.35|13640.35|13640.35|13640.35|13640.35|13640.35|0
1643972710000|2022-02-04 11:05:10|13639.14|13639.14|13639.14|13639.14|13639.14|13639.14|13639.14|13639.14|0
1643972730000|2022-02-04 11:05:30|13638.74|13638.74|13638.74|13638.74|13638.74|13638.74|13638.74|13638.74|0
1643972760000|2022-02-04 11:06:00|13634.8|13634.8|13634.8|13634.8|13634.8|13634.8|13634.8|13634.8|0
1643972770000|2022-02-04 11:06:10|13630.87|13630.87|13630.87|13630.87|13630.87|13630.87|13630.87|13630.87|0
1643972790000|2022-02-04 11:06:30|13629.48|13629.48|13629.48|13629.48|13629.48|13629.48|13629.48|13629.48|0
1643972810000|2022-02-04 11:06:50|13623.58|13623.58|13623.58|13623.58|13623.58|13623.58|13623.58|13623.58|0
1643972850000|2022-02-04 11:07:30|13624.96|13624.96|13624.27|13624.27|13624.96|13624.96|13624.27|13624.27|0
1643972910000|2022-02-04 11:08:30|13621.5|13621.5|13620.8|13620.8|13621.5|13621.5|13620.8|13620.8|0
1643972920000|2022-02-04 11:08:40|13621.5|13621.5|13621.5|13621.5|13621.5|13621.5|13621.5|13621.5|0
1643972940000|2022-02-04 11:09:00|13619.53|13619.53|13619.53|13619.53|13619.53|13619.53|13619.53|13619.53|0
1643972990000|2022-02-04 11:09:50|13616.75|13616.75|13616.75|13616.75|13616.75|13616.75|13616.75|13616.75|0
1643973000000|2022-02-04 11:10:00|13616.06|13616.06|13616.06|13616.06|13616.06|13616.06|13616.06|13616.06|0
1643973010000|2022-02-04 11:10:10|13619.53|13619.53|13619.53|13619.53|13619.53|13619.53|13619.53|13619.53|0
1643973020000|2022-02-04 11:10:20|13620.06|13620.06|13620.06|13620.06|13620.06|13620.06|13620.06|13620.06|0
1643973040000|2022-02-04 11:10:40|13614.16|13614.16|13614.16|13614.16|13614.16|13614.16|13614.16|13614.16|0
1643973080000|2022-02-04 11:11:20|13616.13|13616.13|13616.13|13616.13|13616.13|13616.13|13616.13|13616.13|0
1643973130000|2022-02-04 11:12:10|13613.73|13613.73|13612.66|13612.66|13613.73|13613.73|13612.66|13612.66|0
1643973140000|2022-02-04 11:12:20|13611.27|13611.27|13611.27|13611.27|13611.27|13611.27|13611.27|13611.27|0
1643973150000|2022-02-04 11:12:30|13613.24|13613.24|13613.24|13613.24|13613.24|13613.24|13613.24|13613.24|0
1643973180000|2022-02-04 11:13:00|13615.21|13615.21|13615.21|13615.21|13615.21|13615.21|13615.21|13615.21|0
1643973190000|2022-02-04 11:13:10|13612.43|13612.43|13612.43|13612.43|13612.43|13612.43|13612.43|13612.43|0
1643973200000|2022-02-04 11:13:20|13610.83|13610.83|13607.37|13607.37|13610.83|13610.83|13607.37|13607.37|0
1643973210000|2022-02-04 11:13:30|13606.83|13606.83|13607.9|13607.9|13607.9|13607.9|13606.83|13606.83|0
1643973230000|2022-02-04 11:13:50|13606.64|13606.64|13606.64|13606.64|13606.64|13606.64|13606.64|13606.64|0
1643973250000|2022-02-04 11:14:10|13604.68|13604.68|13604.68|13604.68|13604.68|13604.68|13604.68|13604.68|0
1643973280000|2022-02-04 11:14:40|13605.93|13605.93|13605.93|13605.93|13605.93|13605.93|13605.93|13605.93|0
1643973300000|2022-02-04 11:15:00|13608.02|13608.02|13608.02|13608.02|13608.02|13608.02|13608.02|13608.02|0
1643973310000|2022-02-04 11:15:10|13611.95|13611.95|13611.95|13611.95|13611.95|13611.95|13611.95|13611.95|0
1643973390000|2022-02-04 11:16:30|13612.64|13612.64|13608.71|13608.71|13612.64|13612.64|13608.71|13608.71|0
1643973430000|2022-02-04 11:17:10|13608.29|13608.29|13608.29|13608.29|13608.29|13608.29|13608.29|13608.29|0
1643973450000|2022-02-04 11:17:30|13606.21|13606.21|13606.21|13606.21|13606.21|13606.21|13606.21|13606.21|0
1643973470000|2022-02-04 11:17:50|13604.24|13604.24|13604.24|13604.24|13604.24|13604.24|13604.24|13604.24|0
1643973510000|2022-02-04 11:18:30|13598.34|13598.34|13598.34|13598.34|13598.34|13598.34|13598.34|13598.34|0
1643973520000|2022-02-04 11:18:40|13594.41|13594.41|13594.41|13594.41|13594.41|13594.41|13594.41|13594.41|0
1643973530000|2022-02-04 11:18:50|13598.34|13598.34|13600.42|13600.42|13600.42|13600.42|13598.34|13598.34|0
1643973590000|2022-02-04 11:19:50|13601.26|13601.26|13601.26|13601.26|13601.26|13601.26|13601.26|13601.26|0
1643973610000|2022-02-04 11:20:10|13601.68|13601.68|13601.68|13601.68|13601.68|13601.68|13601.68|13601.68|0
1643973640000|2022-02-04 11:20:40|13602.51|13602.51|13602.51|13602.51|13602.51|13602.51|13602.51|13602.51|0
1643973660000|2022-02-04 11:21:00|13594.65|13594.65|13596.61|13596.61|13596.61|13596.61|13594.65|13594.65|0
1643973670000|2022-02-04 11:21:10|13586.78|13586.78|13586.78|13586.78|13588.74|13588.74|13586.78|13586.78|0
1643973680000|2022-02-04 11:21:20|13588.74|13588.74|13588.74|13588.74|13588.74|13588.74|13588.74|13588.74|0
1643973700000|2022-02-04 11:21:40|13584.81|13584.81|13584.81|13584.81|13584.81|13584.81|13584.81|13584.81|0
1643973710000|2022-02-04 11:21:50|13580.87|13580.87|13576.94|13576.94|13580.87|13580.87|13576.94|13576.94|0
1643973750000|2022-02-04 11:22:30|13574.97|13574.97|13576.04|13576.04|13576.04|13576.04|13574.97|13574.97|0
1643973790000|2022-02-04 11:23:10|13573.27|13573.27|13579.98|13579.98|13579.98|13579.98|13573.27|13573.27|0
1643973800000|2022-02-04 11:23:20|13581.94|13581.94|13583.91|13583.91|13583.91|13583.91|13581.94|13581.94|0
1643973910000|2022-02-04 11:25:10|13584.73|13584.73|13587.44|13587.44|13587.44|13587.44|13584.73|13584.73|0
1643973920000|2022-02-04 11:25:20|13588.26|13588.26|13588.26|13588.26|13588.26|13588.26|13588.26|13588.26|0
1643973970000|2022-02-04 11:26:10|13602.03|13602.03|13602.03|13602.03|13602.03|13602.03|13602.03|13602.03|0
1643973990000|2022-02-04 11:26:30|13602.44|13602.44|13602.44|13602.44|13602.44|13602.44|13602.44|13602.44|0
1643974020000|2022-02-04 11:27:00|13604.41|13604.41|13604.41|13604.41|13604.41|13604.41|13604.41|13604.41|0
1643974080000|2022-02-04 11:28:00|13608.57|13608.57|13608.57|13608.57|13608.57|13608.57|13608.57|13608.57|0
1643974140000|2022-02-04 11:29:00|13606.6|13606.6|13606.6|13606.6|13606.6|13606.6|13606.6|13606.6|0
1643974150000|2022-02-04 11:29:10|13608.57|13608.57|13609.1|13609.1|13609.1|13609.1|13608.57|13608.57|0
1643974160000|2022-02-04 11:29:20|13610.17|13610.17|13610.17|13610.17|13610.17|13610.17|13610.17|13610.17|0
1643974200000|2022-02-04 11:30:00|13612.25|13612.25|13612.25|13612.25|13612.25|13612.25|13612.25|13612.25|0
1643974210000|2022-02-04 11:30:10|13612.95|13612.95|13612.95|13612.95|13612.95|13612.95|13612.95|13612.95|0
1643974260000|2022-02-04 11:31:00|13607.04|13607.04|13607.04|13607.04|13607.04|13607.04|13607.04|13607.04|0
1643974290000|2022-02-04 11:31:30|13610.98|13610.98|13610.98|13610.98|13610.98|13610.98|13610.98|13610.98|0
1643974350000|2022-02-04 11:32:30|13609.59|13609.59|13609.59|13609.59|13609.59|13609.59|13609.59|13609.59|0
1643974360000|2022-02-04 11:32:40|13610.98|13610.98|13610.98|13610.98|13610.98|13610.98|13610.98|13610.98|0
1643974380000|2022-02-04 11:33:00|13611.39|13611.39|13611.39|13611.39|13611.39|13611.39|13611.39|13611.39|0
1643974390000|2022-02-04 11:33:10|13611.92|13611.92|13611.92|13611.92|13611.92|13611.92|13611.92|13611.92|0
1643974430000|2022-02-04 11:33:50|13612.46|13612.46|13611.92|13611.92|13612.46|13612.46|13611.92|13611.92|0
1643974500000|2022-02-04 11:35:00|13608.45|13608.45|13608.45|13608.45|13608.45|13608.45|13608.45|13608.45|0
1643974520000|2022-02-04 11:35:20|13604.52|13604.52|13604.52|13604.52|13604.52|13604.52|13604.52|13604.52|0
1643974530000|2022-02-04 11:35:30|13605.21|13605.21|13605.21|13605.21|13605.21|13605.21|13605.21|13605.21|0
1643974560000|2022-02-04 11:36:00|13603.25|13603.25|13603.25|13603.25|13603.25|13603.25|13603.25|13603.25|0
1643974620000|2022-02-04 11:37:00|13609.15|13609.15|13609.15|13609.15|13609.15|13609.15|13609.15|13609.15|0
1643974690000|2022-02-04 11:38:10|13609.56|13609.56|13609.56|13609.56|13609.56|13609.56|13609.56|13609.56|0
1643974710000|2022-02-04 11:38:30|13612.33|13612.33|13612.33|13612.33|13612.33|13612.33|13612.33|13612.33|0
1643974720000|2022-02-04 11:38:40|13616.27|13616.27|13616.27|13616.27|13616.27|13616.27|13616.27|13616.27|0
1643974740000|2022-02-04 11:39:00|13612.1|13612.1|13611.41|13611.41|13612.1|13612.1|13611.41|13611.41|0
1643974770000|2022-02-04 11:39:30|13613.49|13613.49|13613.49|13613.49|13613.49|13613.49|13613.49|13613.49|0
1643974880000|2022-02-04 11:41:20|13609.56|13609.56|13609.56|13609.56|13609.56|13609.56|13609.56|13609.56|0
1643974930000|2022-02-04 11:42:10|13610.25|13610.25|13610.25|13610.25|13610.25|13610.25|13610.25|13610.25|0
1643974990000|2022-02-04 11:43:10|13608.28|13608.28|13608.28|13608.28|13608.28|13608.28|13608.28|13608.28|0
1643975080000|2022-02-04 11:44:40|13606.9|13606.9|13603.43|13603.43|13606.9|13606.9|13603.43|13603.43|0
1643975100000|2022-02-04 11:45:00|13607.36|13607.36|13609.33|13609.33|13609.33|13609.33|13607.36|13607.36|0
1643975110000|2022-02-04 11:45:10|13607.36|13607.36|13607.36|13607.36|13607.36|13607.36|13607.36|13607.36|0
1643975140000|2022-02-04 11:45:40|13599.49|13599.49|13597.41|13597.41|13599.49|13599.49|13597.41|13597.41|0
1643975150000|2022-02-04 11:45:50|13596.03|13596.03|13596.03|13596.03|13596.03|13596.03|13596.03|13596.03|0
1643975160000|2022-02-04 11:46:00|13599.49|13599.49|13599.49|13599.49|13599.49|13599.49|13599.49|13599.49|0
1643975220000|2022-02-04 11:47:00|13607.36|13607.36|13607.36|13607.36|13607.36|13607.36|13607.36|13607.36|0
1643975370000|2022-02-04 11:49:30|13605.4|13605.4|13605.4|13605.4|13605.4|13605.4|13605.4|13605.4|0
1643975400000|2022-02-04 11:50:00|13606.09|13606.09|13602.15|13602.15|13606.09|13606.09|13602.15|13602.15|0
1643975500000|2022-02-04 11:51:40|13601.46|13601.46|13602.15|13602.15|13602.15|13602.15|13601.46|13601.46|0
1643975580000|2022-02-04 11:53:00|13602.69|13602.69|13602.69|13602.69|13602.69|13602.69|13602.69|13602.69|0
1643975590000|2022-02-04 11:53:10|13600.64|13600.64|13601.59|13601.59|13601.59|13601.59|13600.64|13600.64|0
1643975600000|2022-02-04 11:53:20|13598.12|13598.12|13599.39|13599.39|13599.39|13599.39|13597.42|13597.42|0
1643975610000|2022-02-04 11:53:30|13601.36|13601.36|13597.42|13597.42|13601.36|13601.36|13597.42|13597.42|0
1643975630000|2022-02-04 11:53:50|13600.2|13600.2|13600.2|13600.2|13600.2|13600.2|13600.2|13600.2|0
1643975690000|2022-02-04 11:54:50|13599.51|13599.51|13599.51|13599.51|13599.51|13599.51|13599.51|13599.51|0
1643975830000|2022-02-04 11:57:10|13601.47|13601.47|13601.47|13601.47|13601.47|13601.47|13601.47|13601.47|0
1643975880000|2022-02-04 11:58:00|13597.54|13597.54|13596.47|13596.47|13597.54|13597.54|13596.47|13596.47|0
1643975920000|2022-02-04 11:58:40|13595.78|13595.78|13595.78|13595.78|13595.78|13595.78|13595.78|13595.78|0
1643975990000|2022-02-04 11:59:50|13599.71|13599.71|13599.71|13599.71|13599.71|13599.71|13599.71|13599.71|0
1643976060000|2022-02-04 12:01:00|13597.74|13597.74|13597.74|13597.74|13597.74|13597.74|13597.74|13597.74|0
1643976070000|2022-02-04 12:01:10|13601.68|13601.68|13601.68|13601.68|13601.68|13601.68|13601.68|13601.68|0
1643976080000|2022-02-04 12:01:20|13605.61|13605.61|13605.61|13605.61|13605.61|13605.61|13605.61|13605.61|0
1643976110000|2022-02-04 12:01:50|13606.68|13606.68|13606.68|13606.68|13606.68|13606.68|13606.68|13606.68|0
1643976120000|2022-02-04 12:02:00|13607.09|13607.09|13615.13|13615.13|13617.1|13617.1|13607.09|13607.09|0
1643976140000|2022-02-04 12:02:20|13611.92|13611.92|13607.99|13607.99|13611.92|13611.92|13607.99|13607.99|0
1643976160000|2022-02-04 12:02:40|13608.4|13608.4|13615.07|13615.07|13615.07|13615.07|13608.4|13608.4|0
1643976170000|2022-02-04 12:02:50|13615.61|13615.61|13615.61|13615.61|13615.61|13615.61|13615.61|13615.61|0
1643976190000|2022-02-04 12:03:10|13614|13614|13614|13614|13614|13614|13614|13614|0
1643976210000|2022-02-04 12:03:30|13615.97|13615.97|13615.44|13615.44|13615.97|13615.97|13615.44|13615.44|0
1643976230000|2022-02-04 12:03:50|13615.03|13615.03|13615.03|13615.03|13615.03|13615.03|13615.03|13615.03|0
1643976250000|2022-02-04 12:04:10|13613.96|13613.96|13613.96|13613.96|13613.96|13613.96|13613.96|13613.96|0
1643976270000|2022-02-04 12:04:30|13615.93|13615.93|13614.25|13614.25|13615.93|13615.93|13614.25|13614.25|0
1643976280000|2022-02-04 12:04:40|13614.94|13614.94|13614.94|13614.94|13614.94|13614.94|13614.94|13614.94|0
1643976390000|2022-02-04 12:06:30|13616.91|13616.91|13622.81|13622.81|13626.75|13626.75|13616.91|13616.91|0
1643976430000|2022-02-04 12:07:10|13616.91|13616.91|13616.91|13616.91|13616.91|13616.91|13616.91|13616.91|0
1643976470000|2022-02-04 12:07:50|13622.81|13622.81|13624.2|13624.2|13624.2|13624.2|13622.81|13622.81|0
1643976480000|2022-02-04 12:08:00|13624.89|13624.89|13625.43|13625.43|13625.43|13625.43|13624.2|13624.2|0
1643976490000|2022-02-04 12:08:10|13624.04|13624.04|13621.96|13621.96|13624.04|13624.04|13621.96|13621.96|0
1643976500000|2022-02-04 12:08:20|13622.49|13622.49|13629.23|13629.23|13629.23|13629.23|13622.49|13622.49|0
1643976510000|2022-02-04 12:08:30|13630.07|13630.07|13632.04|13632.04|13632.04|13632.04|13628.1|13628.1|0
1643976540000|2022-02-04 12:09:00|13626.14|13626.14|13626.14|13626.14|13626.14|13626.14|13626.14|13626.14|0
1643976550000|2022-02-04 12:09:10|13630.99|13630.99|13630.99|13630.99|13630.99|13630.99|13630.99|13630.99|0
1643976620000|2022-02-04 12:10:20|13634.93|13634.93|13634.93|13634.93|13634.93|13634.93|13634.93|13634.93|0
1643976660000|2022-02-04 12:11:00|13634.11|13634.11|13634.11|13634.11|13634.11|13634.11|13634.11|13634.11|0
1643976700000|2022-02-04 12:11:40|13630.64|13630.64|13630.64|13630.64|13630.64|13630.64|13630.64|13630.64|0
1643976710000|2022-02-04 12:11:50|13626.71|13626.71|13626.71|13626.71|13626.71|13626.71|13626.71|13626.71|0
1643976740000|2022-02-04 12:12:20|13624.74|13624.74|13622.66|13622.66|13624.74|13624.74|13622.66|13622.66|0
1643976750000|2022-02-04 12:12:30|13624.62|13624.62|13626.59|13626.59|13628.56|13628.56|13624.62|13624.62|0
1643976770000|2022-02-04 12:12:50|13630.33|13630.33|13630.33|13630.33|13630.33|13630.33|13630.33|13630.33|0
1643976780000|2022-02-04 12:13:00|13629.26|13629.26|13629.26|13629.26|13629.26|13629.26|13629.26|13629.26|0
1643976790000|2022-02-04 12:13:10|13628.43|13628.43|13628.43|13628.43|13628.43|13628.43|13628.43|13628.43|0
1643976800000|2022-02-04 12:13:20|13631.89|13631.89|13631.89|13631.89|13631.89|13631.89|13631.89|13631.89|0
1643976820000|2022-02-04 12:13:40|13630.29|13630.29|13629.76|13629.76|13630.29|13630.29|13629.76|13629.76|0
1643976830000|2022-02-04 12:13:50|13627.79|13627.79|13627.26|13627.26|13627.79|13627.79|13627.26|13627.26|0
1643976840000|2022-02-04 12:14:00|13623.32|13623.32|13623.32|13623.32|13623.32|13623.32|13623.32|13623.32|0
1643976850000|2022-02-04 12:14:10|13627.26|13627.26|13627.26|13627.26|13627.26|13627.26|13627.26|13627.26|0
1643976910000|2022-02-04 12:15:10|13627.95|13627.95|13627.95|13627.95|13627.95|13627.95|13627.95|13627.95|0
1643976920000|2022-02-04 12:15:20|13628.64|13628.64|13628.64|13628.64|13628.64|13628.64|13628.64|13628.64|0
1643976930000|2022-02-04 12:15:30|13627.57|13627.57|13623.64|13623.64|13627.57|13627.57|13623.64|13623.64|0
1643976950000|2022-02-04 12:15:50|13624.71|13624.71|13624.71|13624.71|13624.71|13624.71|13624.71|13624.71|0
1643977200000|2022-02-04 12:20:00|13623.32|13623.32|13623.32|13623.32|13623.32|13623.32|13623.32|13623.32|0
1643977210000|2022-02-04 12:20:10|13621.24|13621.24|13621.24|13621.24|13621.24|13621.24|13621.24|13621.24|0
1643977240000|2022-02-04 12:20:40|13622.63|13622.63|13622.63|13622.63|13622.63|13622.63|13622.63|13622.63|0
1643977270000|2022-02-04 12:21:10|13620.66|13620.66|13620.66|13620.66|13620.66|13620.66|13620.66|13620.66|0
1643977310000|2022-02-04 12:21:50|13622.63|13622.63|13626.56|13626.56|13626.56|13626.56|13622.63|13622.63|0
1643977330000|2022-02-04 12:22:10|13624.59|13624.59|13624.59|13624.59|13624.59|13624.59|13624.59|13624.59|0
1643977340000|2022-02-04 12:22:20|13625.98|13625.98|13625.98|13625.98|13625.98|13625.98|13625.98|13625.98|0
1643977370000|2022-02-04 12:22:50|13624.01|13624.01|13624.01|13624.01|13624.01|13624.01|13624.01|13624.01|0
1643977380000|2022-02-04 12:23:00|13625.62|13625.62|13625.62|13625.62|13625.62|13625.62|13625.62|13625.62|0
1643977410000|2022-02-04 12:23:30|13629.55|13629.55|13629.55|13629.55|13629.55|13629.55|13629.55|13629.55|0
1643977470000|2022-02-04 12:24:30|13631.52|13631.52|13631.52|13631.52|13631.52|13631.52|13631.52|13631.52|0
1643977480000|2022-02-04 12:24:40|13632.78|13632.78|13633.19|13633.19|13633.19|13633.19|13632.78|13632.78|0
1643977510000|2022-02-04 12:25:10|13633.89|13633.89|13633.89|13633.89|13633.89|13633.89|13633.89|13633.89|0
1643977530000|2022-02-04 12:25:30|13635.49|13635.49|13637.63|13637.63|13637.63|13637.63|13635.49|13635.49|0
1643977560000|2022-02-04 12:26:00|13638.32|13638.32|13636.93|13636.93|13638.32|13638.32|13636.93|13636.93|0
1643977570000|2022-02-04 12:26:10|13638.32|13638.32|13638.32|13638.32|13638.32|13638.32|13638.32|13638.32|0
1643977580000|2022-02-04 12:26:20|13637.79|13637.79|13637.79|13637.79|13637.79|13637.79|13637.79|13637.79|0
1643977600000|2022-02-04 12:26:40|13635.71|13635.71|13635.71|13635.71|13635.71|13635.71|13635.71|13635.71|0
1643977630000|2022-02-04 12:27:10|13636.13|13636.13|13636.13|13636.13|13636.13|13636.13|13636.13|13636.13|0
1643977640000|2022-02-04 12:27:20|13638.21|13638.21|13638.21|13638.21|13638.21|13638.21|13638.21|13638.21|0
1643977670000|2022-02-04 12:27:50|13642.14|13642.14|13642.14|13642.14|13642.14|13642.14|13642.14|13642.14|0
1643977680000|2022-02-04 12:28:00|13640.75|13640.75|13640.75|13640.75|13640.75|13640.75|13640.75|13640.75|0
1643977730000|2022-02-04 12:28:50|13641.29|13641.29|13641.29|13641.29|13641.29|13641.29|13641.29|13641.29|0
1643977740000|2022-02-04 12:29:00|13641.82|13641.82|13641.82|13641.82|13641.82|13641.82|13641.82|13641.82|0
1643977770000|2022-02-04 12:29:30|13643.79|13643.79|13643.79|13643.79|13643.79|13643.79|13643.79|13643.79|0
1643977780000|2022-02-04 12:29:40|13644.99|13644.99|13648.24|13648.24|13648.24|13648.24|13644.99|13644.99|0
1643977800000|2022-02-04 12:30:00|13650.32|13650.32|13649.62|13649.62|13650.32|13650.32|13649.62|13649.62|0
1643977830000|2022-02-04 12:30:30|13645.69|13645.69|13646.51|13646.51|13646.51|13646.51|13645.69|13645.69|0
1643977840000|2022-02-04 12:30:40|13647.89|13647.89|13647.89|13647.89|13647.89|13647.89|13647.89|13647.89|0
1643977860000|2022-02-04 12:31:00|13645.93|13645.93|13649.86|13649.86|13649.86|13649.86|13645.93|13645.93|0
1643977870000|2022-02-04 12:31:10|13647.09|13647.09|13644.31|13644.31|13647.09|13647.09|13644.31|13644.31|0
1643977880000|2022-02-04 12:31:20|13643.24|13643.24|13643.24|13643.24|13643.24|13643.24|13643.24|13643.24|0
1643977900000|2022-02-04 12:31:40|13642.83|13642.83|13642.83|13642.83|13642.83|13642.83|13642.83|13642.83|0
1643977940000|2022-02-04 12:32:20|13643.53|13643.53|13643.53|13643.53|13644.22|13644.22|13643.53|13643.53|0
1643977970000|2022-02-04 12:32:50|13645.5|13645.5|13645.5|13645.5|13645.5|13645.5|13645.5|13645.5|0
1643978000000|2022-02-04 12:33:20|13646.88|13646.88|13647.58|13647.58|13647.58|13647.58|13646.88|13646.88|0
1643978030000|2022-02-04 12:33:50|13646.19|13646.19|13646.19|13646.19|13646.19|13646.19|13646.19|13646.19|0
1643978060000|2022-02-04 12:34:20|13642.25|13642.25|13642.25|13642.25|13642.25|13642.25|13642.25|13642.25|0
1643978140000|2022-02-04 12:35:40|13644.22|13644.22|13644.22|13644.22|13644.22|13644.22|13644.22|13644.22|0
1643978180000|2022-02-04 12:36:20|13644.92|13644.92|13644.92|13644.92|13644.92|13644.92|13644.92|13644.92|0
1643978200000|2022-02-04 12:36:40|13645.33|13645.33|13645.33|13645.33|13645.33|13645.33|13645.33|13645.33|0
1643978230000|2022-02-04 12:37:10|13646.71|13646.71|13646.71|13646.71|13646.71|13646.71|13646.71|13646.71|0
1643978340000|2022-02-04 12:39:00|13650.65|13650.65|13652.61|13652.61|13652.61|13652.61|13650.65|13650.65|0
1643978350000|2022-02-04 12:39:10|13656.55|13656.55|13656.55|13656.55|13656.55|13656.55|13656.55|13656.55|0
1643978380000|2022-02-04 12:39:40|13652.61|13652.61|13652.61|13652.61|13652.61|13652.61|13652.61|13652.61|0
1643978430000|2022-02-04 12:40:30|13653.15|13653.15|13653.15|13653.15|13653.15|13653.15|13653.15|13653.15|0
1643978480000|2022-02-04 12:41:20|13651.76|13651.76|13652.45|13652.45|13652.45|13652.45|13651.76|13651.76|0
1643978500000|2022-02-04 12:41:40|13653.15|13653.15|13653.15|13653.15|13653.15|13653.15|13653.15|13653.15|0
1643978520000|2022-02-04 12:42:00|13651.76|13651.76|13651.76|13651.76|13651.76|13651.76|13651.76|13651.76|0
1643978540000|2022-02-04 12:42:20|13649.79|13649.79|13649.79|13649.79|13649.79|13649.79|13649.79|13649.79|0
1643978610000|2022-02-04 12:43:30|13649.1|13649.1|13649.1|13649.1|13649.1|13649.1|13649.1|13649.1|0
1643978630000|2022-02-04 12:43:50|13651.07|13651.07|13653.99|13653.99|13653.99|13653.99|13651.07|13651.07|0
1643978640000|2022-02-04 12:44:00|13654.68|13654.68|13655.37|13655.37|13655.37|13655.37|13654.68|13654.68|0
1643978670000|2022-02-04 12:44:30|13655.79|13655.79|13655.79|13655.79|13655.79|13655.79|13655.79|13655.79|0
1643978680000|2022-02-04 12:44:40|13658.19|13658.19|13658.19|13658.19|13658.19|13658.19|13658.19|13658.19|0
1643978710000|2022-02-04 12:45:10|13658.89|13658.89|13656.81|13656.81|13658.89|13658.89|13656.81|13656.81|0
1643978720000|2022-02-04 12:45:20|13658.77|13658.77|13659.47|13659.47|13659.47|13659.47|13658.77|13658.77|0
1643978760000|2022-02-04 12:46:00|13660.54|13660.54|13660.54|13660.54|13660.54|13660.54|13660.54|13660.54|0
1643978770000|2022-02-04 12:46:10|13661.74|13661.74|13664.51|13664.51|13664.51|13664.51|13661.74|13661.74|0
1643978840000|2022-02-04 12:47:20|13665.05|13665.05|13665.05|13665.05|13665.05|13665.05|13665.05|13665.05|0
1643978900000|2022-02-04 12:48:20|13666.11|13666.11|13666.11|13666.11|13666.11|13666.11|13666.11|13666.11|0
1643978920000|2022-02-04 12:48:40|13666.81|13666.81|13666.81|13666.81|13666.81|13666.81|13666.81|13666.81|0
1643978930000|2022-02-04 12:48:50|13667.65|13667.65|13667.65|13667.65|13667.65|13667.65|13667.65|13667.65|0
1643978940000|2022-02-04 12:49:00|13668.34|13668.34|13669.73|13669.73|13669.73|13669.73|13668.34|13668.34|0
1643979030000|2022-02-04 12:50:30|13667.65|13667.65|13667.65|13667.65|13667.65|13667.65|13667.65|13667.65|0
1643979040000|2022-02-04 12:50:40|13668.18|13668.18|13667.65|13667.65|13668.18|13668.18|13667.11|13667.11|0
1643979050000|2022-02-04 12:50:50|13669.03|13669.03|13669.03|13669.03|13669.03|13669.03|13669.03|13669.03|0
1643979080000|2022-02-04 12:51:20|13668.34|13668.34|13668.34|13668.34|13668.34|13668.34|13668.34|13668.34|0
1643979120000|2022-02-04 12:52:00|13666.95|13666.95|13666.95|13666.95|13666.95|13666.95|13664.18|13664.18|0
1643979200000|2022-02-04 12:53:20|13668.92|13668.92|13664.98|13664.98|13668.92|13668.92|13664.98|13664.98|0
1643979210000|2022-02-04 12:53:30|13665.4|13665.4|13665.4|13665.4|13665.4|13665.4|13665.4|13665.4|0
1643979310000|2022-02-04 12:55:10|13667.37|13667.37|13667.37|13667.37|13667.37|13667.37|13667.37|13667.37|0
1643979320000|2022-02-04 12:55:20|13668.06|13668.06|13669.45|13669.45|13669.45|13669.45|13668.06|13668.06|0
1643979330000|2022-02-04 12:55:30|13671.42|13671.42|13669.34|13669.34|13671.42|13671.42|13669.34|13669.34|0
1643979360000|2022-02-04 12:56:00|13669.87|13669.87|13669.87|13669.87|13669.87|13669.87|13669.87|13669.87|0
1643979380000|2022-02-04 12:56:20|13669.34|13669.34|13669.34|13669.34|13669.34|13669.34|13669.34|13669.34|0
1643979400000|2022-02-04 12:56:40|13669.87|13669.87|13669.87|13669.87|13669.87|13669.87|13669.87|13669.87|0
1643979500000|2022-02-04 12:58:20|13671.84|13671.84|13671.84|13671.84|13671.84|13671.84|13671.84|13671.84|0
1643979510000|2022-02-04 12:58:30|13669.87|13669.87|13669.87|13669.87|13669.87|13669.87|13669.87|13669.87|0
1643979520000|2022-02-04 12:58:40|13672.65|13672.65|13672.65|13672.65|13672.65|13672.65|13672.65|13672.65|0
1643979560000|2022-02-04 12:59:20|13670.57|13670.57|13670.57|13670.57|13670.57|13670.57|13670.57|13670.57|0
1643979570000|2022-02-04 12:59:30|13668.48|13668.48|13669.14|13669.14|13670.53|13670.53|13668.48|13668.48|0
1643979580000|2022-02-04 12:59:40|13670.34|13670.34|13670.34|13670.34|13670.34|13670.34|13670.34|13670.34|0
1643979600000|2022-02-04 13:00:00|13674.28|13674.28|13674.28|13674.28|13674.28|13674.28|13674.28|13674.28|0
1643979610000|2022-02-04 13:00:10|13675.12|13675.12|13675.12|13675.12|13675.12|13675.12|13675.12|13675.12|0
1643979690000|2022-02-04 13:01:30|13675.93|13675.93|13675.93|13675.93|13675.93|13675.93|13675.93|13675.93|0
1643979700000|2022-02-04 13:01:40|13677.9|13677.9|13677.9|13677.9|13677.9|13677.9|13677.9|13677.9|0
1643979730000|2022-02-04 13:02:10|13673.97|13673.97|13673.97|13673.97|13673.97|13673.97|13673.97|13673.97|0
1643979740000|2022-02-04 13:02:20|13672|13672|13672|13672|13672|13672|13672|13672|0
1643979780000|2022-02-04 13:03:00|13671.31|13671.31|13671.31|13671.31|13671.31|13671.31|13671.31|13671.31|0
1643979790000|2022-02-04 13:03:10|13672|13672|13672|13672|13672|13672|13672|13672|0
1643979800000|2022-02-04 13:03:20|13673.97|13673.97|13673.97|13673.97|13673.97|13673.97|13673.97|13673.97|0
1643979810000|2022-02-04 13:03:30|13672.71|13672.71|13672.71|13672.71|13672.71|13672.71|13672.71|13672.71|0
1643979840000|2022-02-04 13:04:00|13671.11|13671.11|13671.11|13671.11|13671.11|13671.11|13671.11|13671.11|0
1643979890000|2022-02-04 13:04:50|13667.17|13667.17|13667.17|13667.17|13667.17|13667.17|13667.17|13667.17|0
1643979910000|2022-02-04 13:05:10|13665.21|13665.21|13665.21|13665.21|13665.21|13665.21|13665.21|13665.21|0
1643979960000|2022-02-04 13:06:00|13665.62|13665.62|13665.62|13665.62|13665.62|13665.62|13665.62|13665.62|0
1643979970000|2022-02-04 13:06:10|13667.59|13667.59|13667.59|13667.59|13667.59|13667.59|13667.59|13667.59|0
1643979980000|2022-02-04 13:06:20|13664.82|13664.82|13664.82|13664.82|13664.82|13664.82|13664.82|13664.82|0
1643980010000|2022-02-04 13:06:50|13666.78|13666.78|13666.78|13666.78|13666.78|13666.78|13666.78|13666.78|0
1643980020000|2022-02-04 13:07:00|13664.38|13664.38|13664.38|13664.38|13664.38|13664.38|13664.38|13664.38|0
1643980110000|2022-02-04 13:08:30|13666.35|13666.35|13668.32|13668.32|13668.32|13668.32|13666.35|13666.35|0
1643980130000|2022-02-04 13:08:50|13670.29|13670.29|13672.37|13672.37|13672.37|13672.37|13670.29|13670.29|0
1643980140000|2022-02-04 13:09:00|13673.06|13673.06|13673.06|13673.06|13673.06|13673.06|13673.06|13673.06|0
1643980190000|2022-02-04 13:09:50|13675.03|13675.03|13675.03|13675.03|13675.03|13675.03|13675.03|13675.03|0
1643980220000|2022-02-04 13:10:20|13673.39|13673.39|13673.39|13673.39|13673.39|13673.39|13673.39|13673.39|0
1643980230000|2022-02-04 13:10:30|13671.42|13671.42|13671.42|13671.42|13671.42|13671.42|13670.59|13670.59|0
1643980330000|2022-02-04 13:12:10|13669.46|13669.46|13669.46|13669.46|13669.46|13669.46|13669.46|13669.46|0
1643980390000|2022-02-04 13:13:10|13671.42|13671.42|13673.39|13673.39|13673.39|13673.39|13671.42|13671.42|0
1643980430000|2022-02-04 13:13:50|13677.32|13677.32|13677.32|13677.32|13677.32|13677.32|13677.32|13677.32|0
1643980450000|2022-02-04 13:14:10|13671.42|13671.42|13673.39|13673.39|13673.39|13673.39|13671.42|13671.42|0
1643980460000|2022-02-04 13:14:20|13672|13672|13671.31|13671.31|13672|13672|13671.31|13671.31|0
1643980560000|2022-02-04 13:16:00|13669.23|13669.23|13665.29|13665.29|13669.23|13669.23|13665.29|13665.29|0
1643980590000|2022-02-04 13:16:30|13665.99|13665.99|13665.99|13665.99|13665.99|13665.99|13665.99|13665.99|0
1643980620000|2022-02-04 13:17:00|13664.92|13664.92|13664.38|13664.38|13664.92|13664.92|13664.38|13664.38|0
1643980670000|2022-02-04 13:17:50|13662.3|13662.3|13662.3|13662.3|13662.3|13662.3|13662.3|13662.3|0
1643980820000|2022-02-04 13:20:20|13660.34|13660.34|13660.34|13660.34|13660.34|13660.34|13660.34|13660.34|0
1643980860000|2022-02-04 13:21:00|13662.3|13662.3|13663|13663|13663|13663|13662.3|13662.3|0
1643980880000|2022-02-04 13:21:20|13664.96|13664.96|13664.96|13664.96|13664.96|13664.96|13664.96|13664.96|0
1643980940000|2022-02-04 13:22:20|13670.87|13670.87|13670.87|13670.87|13670.87|13670.87|13670.87|13670.87|0
1643980990000|2022-02-04 13:23:10|13672.25|13672.25|13670.17|13670.17|13672.25|13672.25|13670.17|13670.17|0
1643981020000|2022-02-04 13:23:40|13670.87|13670.87|13670.87|13670.87|13670.87|13670.87|13670.87|13670.87|0
1643981160000|2022-02-04 13:26:00|13672.83|13672.83|13672|13672|13672.83|13672.83|13672|13672|0
1643981190000|2022-02-04 13:26:30|13671.46|13671.46|13671.46|13671.46|13671.46|13671.46|13671.46|13671.46|0
1643981240000|2022-02-04 13:27:20|13673.43|13673.43|13673.43|13673.43|13673.43|13673.43|13673.43|13673.43|0
1643981250000|2022-02-04 13:27:30|13677.36|13677.36|13673.43|13673.43|13677.36|13677.36|13673.43|13673.43|0
1643981270000|2022-02-04 13:27:50|13672.89|13672.89|13672.89|13672.89|13672.89|13672.89|13672.89|13672.89|0
1643981310000|2022-02-04 13:28:30|13674.15|13674.15|13674.15|13674.15|13674.15|13674.15|13674.15|13674.15|0
1643981370000|2022-02-04 13:29:30|13674.99|13674.99|13677.76|13677.76|13677.76|13677.76|13674.99|13674.99|0
1643981380000|2022-02-04 13:29:40|13681.7|13681.7|13681.7|13681.7|13681.7|13681.7|13681.7|13681.7|0
1643981390000|2022-02-04 13:29:50|13682.39|13682.39|13682.39|13682.39|13682.39|13682.39|13682.39|13682.39|0
1643981410000|2022-02-04 13:30:10|13678.92|13678.92|13671.05|13671.05|13678.92|13678.92|13671.05|13671.05|0
1643981420000|2022-02-04 13:30:20|13669.09|13669.09|13667.17|13667.17|13669.09|13669.09|13667.17|13667.17|0
1643981430000|2022-02-04 13:30:30|13665.2|13665.2|13659.66|13659.66|13665.2|13665.2|13659.66|13659.66|0
1643981450000|2022-02-04 13:30:50|13655.73|13655.73|13658.23|13658.23|13658.23|13658.23|13655.73|13655.73|0
1643981460000|2022-02-04 13:31:00|13654.76|13654.76|13656.82|13656.82|13656.82|13656.82|13652.36|13652.36|0
1643981470000|2022-02-04 13:31:10|13656.41|13656.41|13660.34|13660.34|13660.34|13660.34|13656.41|13656.41|0
1643981490000|2022-02-04 13:31:30|13658.37|13658.37|13658.37|13658.37|13658.37|13658.37|13658.37|13658.37|0
1643981500000|2022-02-04 13:31:40|13662.31|13662.31|13659.76|13659.76|13663.7|13663.7|13659.76|13659.76|0
1643981530000|2022-02-04 13:32:10|13657.79|13657.79|13657.79|13657.79|13657.79|13657.79|13657.79|13657.79|0
1643981560000|2022-02-04 13:32:40|13655.13|13655.13|13657.1|13657.1|13657.1|13657.1|13655.13|13655.13|0
1643981570000|2022-02-04 13:32:50|13659.07|13659.07|13659.07|13659.07|13659.07|13659.07|13659.07|13659.07|0
1643981580000|2022-02-04 13:33:00|13657.1|13657.1|13655.13|13655.13|13657.1|13657.1|13655.13|13655.13|0
1643981600000|2022-02-04 13:33:20|13657.1|13657.1|13657.1|13657.1|13657.1|13657.1|13657.1|13657.1|0
1643981610000|2022-02-04 13:33:30|13655.13|13655.13|13655.13|13655.13|13655.13|13655.13|13655.13|13655.13|0
1643981620000|2022-02-04 13:33:40|13653.75|13653.75|13653.75|13653.75|13653.75|13653.75|13653.75|13653.75|0
1643981630000|2022-02-04 13:33:50|13651.78|13651.78|13651.09|13651.09|13651.78|13651.78|13651.09|13651.09|0
1643981640000|2022-02-04 13:34:00|13649.88|13649.88|13649.88|13649.88|13649.88|13649.88|13649.88|13649.88|0
1643981660000|2022-02-04 13:34:20|13647.92|13647.92|13647.22|13647.22|13647.92|13647.92|13647.22|13647.22|0
1643981670000|2022-02-04 13:34:30|13646.02|13646.02|13645.33|13645.33|13646.02|13646.02|13645.33|13645.33|0
1643981690000|2022-02-04 13:34:50|13643.94|13643.94|13640.01|13640.01|13643.94|13643.94|13638.04|13638.04|0
1643981700000|2022-02-04 13:35:00|13636.07|13636.07|13634.11|13634.11|13638.04|13638.04|13634.11|13634.11|0
1643981710000|2022-02-04 13:35:10|13641.97|13641.97|13641.97|13641.97|13641.97|13641.97|13641.97|13641.97|0
1643981720000|2022-02-04 13:35:20|13641.57|13641.57|13643.65|13643.65|13643.65|13643.65|13641.57|13641.57|0
1643981730000|2022-02-04 13:35:30|13644.34|13644.34|13644.34|13644.34|13644.34|13644.34|13644.34|13644.34|0
1643981740000|2022-02-04 13:35:40|13642.37|13642.37|13642.37|13642.37|13642.37|13642.37|13642.37|13642.37|0
1643981770000|2022-02-04 13:36:10|13644.34|13644.34|13644.34|13644.34|13644.34|13644.34|13644.34|13644.34|0
1643981780000|2022-02-04 13:36:20|13646.31|13646.31|13646.31|13646.31|13646.31|13646.31|13646.31|13646.31|0
1643981790000|2022-02-04 13:36:30|13643.38|13643.38|13643.38|13643.38|13643.38|13643.38|13643.38|13643.38|0
1643981800000|2022-02-04 13:36:40|13641.41|13641.41|13643.38|13643.38|13643.38|13643.38|13641.41|13641.41|0
1643981810000|2022-02-04 13:36:50|13641.99|13641.99|13641.99|13641.99|13641.99|13641.99|13641.99|13641.99|0
1643981820000|2022-02-04 13:37:00|13643.96|13643.96|13643.96|13643.96|13643.96|13643.96|13643.96|13643.96|0
1643981850000|2022-02-04 13:37:30|13646.04|13646.04|13648|13648|13648|13648|13646.04|13646.04|0
1643981860000|2022-02-04 13:37:40|13649.97|13649.97|13648|13648|13649.97|13649.97|13648|13648|0
1643981880000|2022-02-04 13:38:00|13649.39|13649.39|13649.39|13649.39|13649.39|13649.39|13649.39|13649.39|0
1643981890000|2022-02-04 13:38:10|13651.36|13651.36|13651.36|13651.36|13651.36|13651.36|13651.36|13651.36|0
1643981910000|2022-02-04 13:38:30|13653.33|13653.33|13653.33|13653.33|13653.33|13653.33|13653.33|13653.33|0
1643981920000|2022-02-04 13:38:40|13655.29|13655.29|13655.29|13655.29|13655.29|13655.29|13655.29|13655.29|0
1643981930000|2022-02-04 13:38:50|13658.07|13658.07|13658.07|13658.07|13658.07|13658.07|13658.07|13658.07|0
1643981960000|2022-02-04 13:39:20|13658.48|13658.48|13658.48|13658.48|13658.48|13658.48|13658.48|13658.48|0
1643981980000|2022-02-04 13:39:40|13659.86|13659.86|13661.06|13661.06|13661.06|13661.06|13659.86|13659.86|0
1643981990000|2022-02-04 13:39:50|13660.37|13660.37|13660.37|13660.37|13660.37|13660.37|13660.37|13660.37|0
1643982000000|2022-02-04 13:40:00|13662.34|13662.34|13662.34|13662.34|13662.34|13662.34|13662.34|13662.34|0
1643982020000|2022-02-04 13:40:20|13663.94|13663.94|13663.94|13663.94|13663.94|13663.94|13663.94|13663.94|0
1643982030000|2022-02-04 13:40:30|13665.33|13665.33|13667.3|13667.3|13667.3|13667.3|13665.33|13665.33|0
1643982040000|2022-02-04 13:40:40|13665.33|13665.33|13657.46|13657.46|13665.33|13665.33|13657.46|13657.46|0
1643982060000|2022-02-04 13:41:00|13657.99|13657.99|13657.99|13657.99|13657.99|13657.99|13657.99|13657.99|0
1643982100000|2022-02-04 13:41:40|13659.38|13659.38|13659.38|13659.38|13659.38|13659.38|13659.38|13659.38|0
1643982110000|2022-02-04 13:41:50|13657.3|13657.3|13656.33|13656.33|13657.72|13657.72|13656.33|13656.33|0
1643982120000|2022-02-04 13:42:00|13654.25|13654.25|13654.25|13654.25|13654.25|13654.25|13654.25|13654.25|0
1643982130000|2022-02-04 13:42:10|13653.41|13653.41|13653.41|13653.41|13653.41|13653.41|13653.41|13653.41|0
1643982160000|2022-02-04 13:42:40|13654.8|13654.8|13654.8|13654.8|13654.8|13654.8|13654.8|13654.8|0
1643982180000|2022-02-04 13:43:00|13655.49|13655.49|13655.49|13655.49|13655.49|13655.49|13655.49|13655.49|0
1643982190000|2022-02-04 13:43:10|13653.53|13653.53|13653.53|13653.53|13653.53|13653.53|13653.53|13653.53|0
1643982200000|2022-02-04 13:43:20|13651.56|13651.56|13651.56|13651.56|13651.56|13651.56|13651.56|13651.56|0
1643982210000|2022-02-04 13:43:30|13649.48|13649.48|13649.48|13649.48|13649.48|13649.48|13649.48|13649.48|0
1643982220000|2022-02-04 13:43:40|13641.61|13641.61|13640.84|13640.84|13642.03|13642.03|13640.43|13640.43|0
1643982240000|2022-02-04 13:44:00|13642.81|13642.81|13644.78|13644.78|13644.78|13644.78|13642.81|13642.81|0
1643982270000|2022-02-04 13:44:30|13641.31|13641.31|13641.31|13641.31|13641.31|13641.31|13641.31|13641.31|0
1643982300000|2022-02-04 13:45:00|13643.39|13643.39|13645.47|13645.47|13645.47|13645.47|13643.39|13643.39|0
1643982320000|2022-02-04 13:45:20|13644.09|13644.09|13644.09|13644.09|13644.09|13644.09|13644.09|13644.09|0
1643982330000|2022-02-04 13:45:30|13646.05|13646.05|13646.05|13646.05|13646.05|13646.05|13646.05|13646.05|0
1643982360000|2022-02-04 13:46:00|13647.44|13647.44|13647.44|13647.44|13647.44|13647.44|13647.44|13647.44|0
1643982380000|2022-02-04 13:46:20|13647.85|13647.85|13647.85|13647.85|13647.85|13647.85|13647.85|13647.85|0
1643982390000|2022-02-04 13:46:30|13649.24|13649.24|13649.24|13649.24|13649.24|13649.24|13649.24|13649.24|0
1643982420000|2022-02-04 13:47:00|13651.2|13651.2|13651.2|13651.2|13651.2|13651.2|13651.2|13651.2|0
1643982430000|2022-02-04 13:47:10|13651.9|13651.9|13651.9|13651.9|13651.9|13651.9|13651.9|13651.9|0
1643982440000|2022-02-04 13:47:20|13650.51|13650.51|13650.51|13650.51|13650.51|13650.51|13650.51|13650.51|0
1643982450000|2022-02-04 13:47:30|13649.82|13649.82|13649.82|13649.82|13649.82|13649.82|13649.82|13649.82|0
1643982460000|2022-02-04 13:47:40|13651.78|13651.78|13651.78|13651.78|13651.78|13651.78|13651.78|13651.78|0
1643982490000|2022-02-04 13:48:10|13653.17|13653.17|13653.17|13653.17|13653.17|13653.17|13653.17|13653.17|0
1643982540000|2022-02-04 13:49:00|13649.24|13649.24|13651.2|13651.2|13651.2|13651.2|13649.24|13649.24|0
1643982590000|2022-02-04 13:49:50|13651.9|13651.9|13651.9|13651.9|13651.9|13651.9|13651.9|13651.9|0
1643982600000|2022-02-04 13:50:00|13649.93|13649.93|13649.93|13649.93|13649.93|13649.93|13649.93|13649.93|0
1643982610000|2022-02-04 13:50:10|13651.9|13651.9|13651.9|13651.9|13651.9|13651.9|13651.9|13651.9|0
1643982620000|2022-02-04 13:50:20|13650.51|13650.51|13649.82|13649.82|13650.51|13650.51|13649.82|13649.82|0
1643982630000|2022-02-04 13:50:30|13649.12|13649.12|13648.43|13648.43|13649.12|13649.12|13648.43|13648.43|0
1643982680000|2022-02-04 13:51:20|13649.12|13649.12|13649.12|13649.12|13649.12|13649.12|13649.12|13649.12|0
1643982690000|2022-02-04 13:51:30|13651.09|13651.09|13651.09|13651.09|13651.09|13651.09|13651.09|13651.09|0
1643982700000|2022-02-04 13:51:40|13651.51|13651.51|13651.51|13651.51|13651.51|13651.51|13651.51|13651.51|0
1643982710000|2022-02-04 13:51:50|13649.54|13649.54|13649.54|13649.54|13649.54|13649.54|13649.54|13649.54|0
1643982750000|2022-02-04 13:52:30|13647.57|13647.57|13647.57|13647.57|13647.57|13647.57|13647.57|13647.57|0
1643982780000|2022-02-04 13:53:00|13645.61|13645.61|13643.64|13643.64|13645.61|13645.61|13643.64|13643.64|0
1643982790000|2022-02-04 13:53:10|13642.57|13642.57|13642.57|13642.57|13642.57|13642.57|13642.57|13642.57|0
1643982820000|2022-02-04 13:53:40|13641.18|13641.18|13641.18|13641.18|13641.18|13641.18|13641.18|13641.18|0
1643982840000|2022-02-04 13:54:00|13643.15|13643.15|13643.15|13643.15|13643.15|13643.15|13643.15|13643.15|0
1643982890000|2022-02-04 13:54:50|13647.09|13647.09|13649.86|13649.86|13649.86|13649.86|13647.09|13647.09|0
1643982910000|2022-02-04 13:55:10|13650.28|13650.28|13648.2|13648.2|13650.28|13650.28|13648.2|13648.2|0
1643982950000|2022-02-04 13:55:50|13640.33|13640.33|13639.92|13639.92|13640.33|13640.33|13639.92|13639.92|0
1643982970000|2022-02-04 13:56:10|13639.23|13639.23|13639.23|13639.23|13639.23|13639.23|13638.53|13638.53|0
1643982980000|2022-02-04 13:56:20|13640.61|13640.61|13640.61|13640.61|13640.61|13640.61|13640.61|13640.61|0
1643982990000|2022-02-04 13:56:30|13642.58|13642.58|13642.58|13642.58|13642.58|13642.58|13642.58|13642.58|0
1643983020000|2022-02-04 13:57:00|13642.05|13642.05|13640.08|13640.08|13642.05|13642.05|13640.08|13640.08|0
1643983060000|2022-02-04 13:57:40|13642.05|13642.05|13642.05|13642.05|13642.05|13642.05|13642.05|13642.05|0
1643983090000|2022-02-04 13:58:10|13635.34|13635.34|13639.27|13639.27|13639.27|13639.27|13635.34|13635.34|0
1643983110000|2022-02-04 13:58:30|13638.86|13638.86|13638.86|13638.86|13638.86|13638.86|13638.86|13638.86|0
1643983150000|2022-02-04 13:59:10|13632.96|13632.96|13632.96|13632.96|13632.96|13632.96|13630.99|13630.99|0
1643983210000|2022-02-04 14:00:10|13631.76|13631.76|13630.56|13630.56|13631.76|13631.76|13630.56|13630.56|0
1643983220000|2022-02-04 14:00:20|13631.25|13631.25|13631.25|13631.25|13631.25|13631.25|13631.25|13631.25|0
1643983240000|2022-02-04 14:00:40|13633.22|13633.22|13633.22|13633.22|13633.22|13633.22|13633.22|13633.22|0
1643983270000|2022-02-04 14:01:10|13631.25|13631.25|13631.78|13631.78|13633.22|13633.22|13631.08|13631.08|0
1643983280000|2022-02-04 14:01:20|13631.36|13631.36|13624.54|13624.54|13631.36|13631.36|13624.54|13624.54|0
1643983290000|2022-02-04 14:01:30|13626.62|13626.62|13626.62|13626.62|13626.62|13626.62|13626.62|13626.62|0
1643983310000|2022-02-04 14:01:50|13624.65|13624.65|13624.65|13624.65|13624.65|13624.65|13624.65|13624.65|0
1643983320000|2022-02-04 14:02:00|13622.68|13622.68|13622.68|13622.68|13622.68|13622.68|13622.68|13622.68|0
1643983330000|2022-02-04 14:02:10|13621.29|13621.29|13621.29|13621.29|13621.29|13621.29|13621.29|13621.29|0
1643983380000|2022-02-04 14:03:00|13619.66|13619.66|13619.66|13619.66|13619.66|13619.66|13619.66|13619.66|0
1643983400000|2022-02-04 14:03:20|13618.96|13618.96|13616.38|13616.38|13618.96|13618.96|13616.38|13616.38|0
1643983410000|2022-02-04 14:03:30|13618.46|13618.46|13618.46|13618.46|13618.46|13618.46|13618.46|13618.46|0
1643983420000|2022-02-04 14:03:40|13622.39|13622.39|13622.39|13622.39|13622.39|13622.39|13622.39|13622.39|0
1643983460000|2022-02-04 14:04:20|13622.93|13622.93|13622.93|13622.93|13622.93|13622.93|13622.93|13622.93|0
1643983470000|2022-02-04 14:04:30|13618.99|13618.99|13617.02|13617.02|13618.99|13618.99|13617.02|13617.02|0
1643983480000|2022-02-04 14:04:40|13620.96|13620.96|13620.96|13620.96|13620.96|13620.96|13620.96|13620.96|0
1643983520000|2022-02-04 14:05:20|13618.18|13618.18|13618.18|13618.18|13618.18|13618.18|13618.18|13618.18|0
1643983560000|2022-02-04 14:06:00|13616.22|13616.22|13616.22|13616.22|13616.22|13616.22|13616.22|13616.22|0
1643983590000|2022-02-04 14:06:30|13614.58|13614.58|13614.58|13614.58|13614.58|13614.58|13614.58|13614.58|0
1643983610000|2022-02-04 14:06:50|13616.66|13616.66|13616.66|13616.66|13616.66|13616.66|13616.66|13616.66|0
1643983620000|2022-02-04 14:07:00|13618.05|13618.05|13615.97|13615.97|13618.05|13618.05|13615.97|13615.97|0
1643983630000|2022-02-04 14:07:10|13613.89|13613.89|13613.89|13613.89|13613.89|13613.89|13613.89|13613.89|0
1643983640000|2022-02-04 14:07:20|13614.7|13614.7|13615.24|13615.24|13615.24|13615.24|13614.7|13614.7|0
1643983660000|2022-02-04 14:07:40|13617.32|13617.32|13617.32|13617.32|13617.32|13617.32|13617.32|13617.32|0
1643983670000|2022-02-04 14:07:50|13618.01|13618.01|13617.32|13617.32|13618.01|13618.01|13617.32|13617.32|0
1643983700000|2022-02-04 14:08:20|13615.93|13615.93|13615.93|13615.93|13615.93|13615.93|13615.93|13615.93|0
1643983760000|2022-02-04 14:09:20|13613.97|13613.97|13613.97|13613.97|13613.97|13613.97|13613.97|13613.97|0
1643983790000|2022-02-04 14:09:50|13617.9|13617.9|13617.9|13617.9|13617.9|13617.9|13617.9|13617.9|0
1643983800000|2022-02-04 14:10:00|13620.67|13620.67|13620.67|13620.67|13620.67|13620.67|13620.67|13620.67|0
1643983830000|2022-02-04 14:10:30|13619.42|13619.42|13619.42|13619.42|13619.42|13619.42|13619.42|13619.42|0
1643984000000|2022-02-04 14:13:20|13620.11|13620.11|13620.11|13620.11|13620.11|13620.11|13620.11|13620.11|0
1643984020000|2022-02-04 14:13:40|13621.5|13621.5|13620.11|13620.11|13621.5|13621.5|13620.11|13620.11|0
1643984040000|2022-02-04 14:14:00|13619.42|13619.42|13618.72|13618.72|13619.42|13619.42|13618.72|13618.72|0
1643984050000|2022-02-04 14:14:10|13617.34|13617.34|13617.34|13617.34|13617.34|13617.34|13617.34|13617.34|0
1643984070000|2022-02-04 14:14:30|13616.64|13616.64|13616.64|13616.64|13616.64|13616.64|13616.64|13616.64|0
1643984080000|2022-02-04 14:14:40|13620.11|13620.11|13620.11|13620.11|13620.11|13620.11|13620.11|13620.11|0
1643984090000|2022-02-04 14:14:50|13622.08|13622.08|13622.61|13622.61|13622.61|13622.61|13622.08|13622.08|0
1643984120000|2022-02-04 14:15:20|13624.58|13624.58|13628.52|13628.52|13628.52|13628.52|13624.58|13624.58|0
1643984140000|2022-02-04 14:15:40|13630.12|13630.12|13634.87|13634.87|13634.87|13634.87|13630.12|13630.12|0
1643984150000|2022-02-04 14:15:50|13636.84|13636.84|13643.36|13643.36|13643.36|13643.36|13636.84|13636.84|0
1643984160000|2022-02-04 14:16:00|13641.56|13641.56|13641.56|13641.56|13641.56|13641.56|13641.56|13641.56|0
1643984210000|2022-02-04 14:16:50|13641.98|13641.98|13641.98|13641.98|13641.98|13641.98|13641.98|13641.98|0
1643984280000|2022-02-04 14:18:00|13641.38|13641.38|13640.78|13640.78|13641.38|13641.38|13640.78|13640.78|0
1643984310000|2022-02-04 14:18:30|13642.74|13642.74|13642.05|13642.05|13642.74|13642.74|13642.05|13642.05|0
1643984330000|2022-02-04 14:18:50|13642.47|13642.47|13645.39|13645.39|13645.39|13645.39|13642.47|13642.47|0
1643984350000|2022-02-04 14:19:10|13644|13644|13645.39|13645.39|13645.39|13645.39|13644|13644|0
1643984390000|2022-02-04 14:19:50|13647.36|13647.36|13647.36|13647.36|13647.36|13647.36|13647.36|13647.36|0
1643984400000|2022-02-04 14:20:00|13645.97|13645.97|13645.97|13645.97|13645.97|13645.97|13645.97|13645.97|0
1643984430000|2022-02-04 14:20:30|13645.28|13645.28|13645.28|13645.28|13645.28|13645.28|13645.28|13645.28|0
1643984470000|2022-02-04 14:21:10|13647.36|13647.36|13647.36|13647.36|13647.36|13647.36|13647.36|13647.36|0
1643984530000|2022-02-04 14:22:10|13649.32|13649.32|13649.32|13649.32|13649.32|13649.32|13649.32|13649.32|0
1643984540000|2022-02-04 14:22:20|13651.29|13651.29|13651.29|13651.29|13651.29|13651.29|13651.29|13651.29|0
1643984570000|2022-02-04 14:22:50|13653.26|13653.26|13653.26|13653.26|13653.26|13653.26|13653.26|13653.26|0
1643984580000|2022-02-04 14:23:00|13653.95|13653.95|13654.65|13654.65|13654.65|13654.65|13653.95|13653.95|0
1643984630000|2022-02-04 14:23:50|13652.56|13652.56|13652.56|13652.56|13652.56|13652.56|13652.56|13652.56|0
1643984700000|2022-02-04 14:25:00|13648.63|13648.63|13648.63|13648.63|13648.63|13648.63|13648.63|13648.63|0
1643984710000|2022-02-04 14:25:10|13652.1|13652.1|13652.1|13652.1|13652.1|13652.1|13652.1|13652.1|0
1643984720000|2022-02-04 14:25:20|13652.51|13652.51|13652.51|13652.51|13652.51|13652.51|13652.51|13652.51|0
1643984740000|2022-02-04 14:25:40|13651.12|13651.12|13654.59|13654.59|13654.59|13654.59|13651.12|13651.12|0
1643984750000|2022-02-04 14:25:50|13654.18|13654.18|13654.18|13654.18|13654.18|13654.18|13654.18|13654.18|0
1643984790000|2022-02-04 14:26:30|13656.15|13656.15|13656.15|13656.15|13656.15|13656.15|13656.15|13656.15|0
1643984810000|2022-02-04 14:26:50|13655.45|13655.45|13656.84|13656.84|13656.84|13656.84|13655.45|13655.45|0
1643984820000|2022-02-04 14:27:00|13658.23|13658.23|13656.26|13656.26|13658.23|13658.23|13656.26|13656.26|0
1643984870000|2022-02-04 14:27:50|13654.29|13654.29|13654.29|13654.29|13654.29|13654.29|13654.29|13654.29|0
1643984930000|2022-02-04 14:28:50|13652.33|13652.33|13652.33|13652.33|13652.33|13652.33|13652.33|13652.33|0
1643984940000|2022-02-04 14:29:00|13648.86|13648.86|13648.86|13648.86|13648.86|13648.86|13648.86|13648.86|0
1643984950000|2022-02-04 14:29:10|13647.47|13647.47|13647.47|13647.47|13647.47|13647.47|13647.47|13647.47|0
1643984970000|2022-02-04 14:29:30|13649.55|13649.55|13646.08|13646.08|13649.55|13649.55|13646.08|13646.08|0
1643985000000|2022-02-04 14:30:00|13650.02|13650.02|13650.02|13650.02|13650.02|13650.02|13650.02|13650.02|0
1643985010000|2022-02-04 14:30:10|13651.98|13651.98|13656.65|13656.65|13656.65|13656.65|13651.98|13651.98|0
1643985020000|2022-02-04 14:30:20|13657.19|13657.19|13659.02|13659.02|13659.02|13659.02|13657.19|13657.19|0
1643985030000|2022-02-04 14:30:30|13659.43|13659.43|13659.43|13659.43|13659.43|13659.43|13659.43|13659.43|0
1643985080000|2022-02-04 14:31:20|13653.95|13653.95|13653.95|13653.95|13653.95|13653.95|13653.95|13653.95|0
1643985130000|2022-02-04 14:32:10|13655.34|13655.34|13658.81|13658.81|13660.89|13660.89|13655.34|13655.34|0
1643985140000|2022-02-04 14:32:20|13659.34|13659.34|13657.95|13657.95|13659.34|13659.34|13657.95|13657.95|0
1643985180000|2022-02-04 14:33:00|13655.99|13655.99|13655.99|13655.99|13655.99|13655.99|13655.99|13655.99|0
1643985190000|2022-02-04 14:33:10|13654.02|13654.02|13654.02|13654.02|13654.02|13654.02|13654.02|13654.02|0
1643985200000|2022-02-04 14:33:20|13653.49|13653.49|13660.08|13660.08|13660.08|13660.08|13653.49|13653.49|0
1643985210000|2022-02-04 14:33:30|13660.77|13660.77|13660.77|13660.77|13660.77|13660.77|13660.77|13660.77|0
1643985250000|2022-02-04 14:34:10|13658.81|13658.81|13655.61|13655.61|13658.81|13658.81|13655.61|13655.61|0
1643985260000|2022-02-04 14:34:20|13654.55|13654.55|13654.14|13654.14|13654.55|13654.55|13654.14|13654.14|0
1643985280000|2022-02-04 14:34:40|13656.1|13656.1|13656.1|13656.1|13656.1|13656.1|13656.1|13656.1|0
1643985290000|2022-02-04 14:34:50|13652.17|13652.17|13652.17|13652.17|13652.17|13652.17|13652.17|13652.17|0
1643985300000|2022-02-04 14:35:00|13650.2|13650.2|13650.09|13650.09|13652.17|13652.17|13650.09|13650.09|0
1643985310000|2022-02-04 14:35:10|13650.62|13650.62|13650.62|13650.62|13650.62|13650.62|13650.62|13650.62|0
1643985320000|2022-02-04 14:35:20|13644.72|13644.72|13640.42|13640.42|13644.72|13644.72|13640.42|13640.42|0
1643985340000|2022-02-04 14:35:40|13634.26|13634.26|13634.26|13634.26|13634.26|13634.26|13634.26|13634.26|0
1643985390000|2022-02-04 14:36:30|13634.95|13634.95|13636.92|13636.92|13636.92|13636.92|13634.95|13634.95|0
1643985400000|2022-02-04 14:36:40|13634.95|13634.95|13636.92|13636.92|13636.92|13636.92|13634.95|13634.95|0
1643985410000|2022-02-04 14:36:50|13639|13639|13639|13639|13639|13639|13639|13639|0
1643985420000|2022-02-04 14:37:00|13640.2|13640.2|13640.2|13640.2|13640.2|13640.2|13640.2|13640.2|0
1643985440000|2022-02-04 14:37:20|13638.23|13638.23|13636.27|13636.27|13638.23|13638.23|13636.27|13636.27|0
1643985450000|2022-02-04 14:37:30|13634.3|13634.3|13632.22|13632.22|13634.3|13634.3|13632.22|13632.22|0
1643985480000|2022-02-04 14:38:00|13626.32|13626.32|13622.38|13622.38|13626.32|13626.32|13622.38|13622.38|0
1643985500000|2022-02-04 14:38:20|13620.41|13620.41|13624.35|13624.35|13624.35|13624.35|13620.41|13620.41|0
1643985530000|2022-02-04 14:38:50|13623.65|13623.65|13622.96|13622.96|13623.65|13623.65|13622.96|13622.96|0
1643985540000|2022-02-04 14:39:00|13624.93|13624.93|13624.93|13624.93|13624.93|13624.93|13624.93|13624.93|0
1643985560000|2022-02-04 14:39:20|13624.23|13624.23|13618.33|13618.33|13624.23|13624.23|13618.33|13618.33|0
1643985570000|2022-02-04 14:39:30|13620.3|13620.3|13620.3|13620.3|13620.3|13620.3|13620.3|13620.3|0
1643985600000|2022-02-04 14:40:00|13622.27|13622.27|13628.17|13628.17|13628.17|13628.17|13622.27|13622.27|0
1643985620000|2022-02-04 14:40:20|13630.14|13630.14|13630.14|13630.14|13632.1|13632.1|13630.14|13630.14|0
1643985630000|2022-02-04 14:40:30|13630.83|13630.83|13630.83|13630.83|13630.83|13630.83|13630.83|13630.83|0
1643985650000|2022-02-04 14:40:50|13632.8|13632.8|13632.8|13632.8|13632.8|13632.8|13632.8|13632.8|0
1643985670000|2022-02-04 14:41:10|13635.18|13635.18|13635.18|13635.18|13635.18|13635.18|13635.18|13635.18|0
1643985690000|2022-02-04 14:41:30|13635.6|13635.6|13635.6|13635.6|13635.6|13635.6|13635.6|13635.6|0
1643985720000|2022-02-04 14:42:00|13641.5|13641.5|13645.48|13645.48|13645.48|13645.48|13641.5|13641.5|0
1643985740000|2022-02-04 14:42:20|13647.56|13647.56|13647.56|13647.56|13647.56|13647.56|13647.56|13647.56|0
1643985760000|2022-02-04 14:42:40|13649.53|13649.53|13652.75|13652.75|13652.75|13652.75|13649.53|13649.53|0
1643985770000|2022-02-04 14:42:50|13646.85|13646.85|13646.85|13646.85|13646.85|13646.85|13646.85|13646.85|0
1643985790000|2022-02-04 14:43:10|13647.92|13647.92|13647.92|13647.92|13647.92|13647.92|13647.92|13647.92|0
1643985800000|2022-02-04 14:43:20|13643.98|13643.98|13643.98|13643.98|13643.98|13643.98|13643.98|13643.98|0
1643985810000|2022-02-04 14:43:30|13645.95|13645.95|13645.95|13645.95|13645.95|13645.95|13645.95|13645.95|0
1643985820000|2022-02-04 14:43:40|13646.37|13646.37|13650.95|13650.95|13650.95|13650.95|13646.37|13646.37|0
1643985830000|2022-02-04 14:43:50|13651.49|13651.49|13651.49|13651.49|13651.49|13651.49|13651.49|13651.49|0
1643985840000|2022-02-04 14:44:00|13653.45|13653.45|13653.45|13653.45|13653.45|13653.45|13653.45|13653.45|0
1643985850000|2022-02-04 14:44:10|13652.76|13652.76|13652.76|13652.76|13652.76|13652.76|13652.76|13652.76|0
1643985890000|2022-02-04 14:44:50|13654.73|13654.73|13654.73|13654.73|13654.73|13654.73|13654.73|13654.73|0
1643985900000|2022-02-04 14:45:00|13656.69|13656.69|13655.63|13655.63|13656.69|13656.69|13655.63|13655.63|0
1643985920000|2022-02-04 14:45:20|13654.24|13654.24|13654.24|13654.24|13654.24|13654.24|13654.24|13654.24|0
1643985930000|2022-02-04 14:45:30|13652.85|13652.85|13652.85|13652.85|13652.85|13652.85|13652.85|13652.85|0
1643985940000|2022-02-04 14:45:40|13652.16|13652.16|13658.29|13658.29|13658.29|13658.29|13652.16|13652.16|0
1643985960000|2022-02-04 14:46:00|13660.25|13660.25|13662.22|13662.22|13662.22|13662.22|13660.25|13660.25|0
1643985990000|2022-02-04 14:46:30|13661.62|13661.62|13661.62|13661.62|13661.62|13661.62|13661.62|13661.62|0
1643986010000|2022-02-04 14:46:50|13658.15|13658.15|13658.15|13658.15|13658.15|13658.15|13658.15|13658.15|0
1643986020000|2022-02-04 14:47:00|13656.19|13656.19|13656.19|13656.19|13656.19|13656.19|13656.19|13656.19|0
1643986030000|2022-02-04 14:47:10|13655.35|13655.35|13655.35|13655.35|13655.35|13655.35|13655.35|13655.35|0
1643986040000|2022-02-04 14:47:20|13657.31|13657.31|13658.7|13658.7|13658.7|13658.7|13657.31|13657.31|0
1643986050000|2022-02-04 14:47:30|13660.09|13660.09|13660.09|13660.09|13660.09|13660.09|13660.09|13660.09|0
1643986060000|2022-02-04 14:47:40|13659.02|13659.02|13659.02|13659.02|13659.02|13659.02|13659.02|13659.02|0
1643986080000|2022-02-04 14:48:00|13655.09|13655.09|13655.09|13655.09|13655.09|13655.09|13655.09|13655.09|0
1643986090000|2022-02-04 14:48:10|13653.12|13653.12|13651.84|13651.84|13653.12|13653.12|13650.2|13650.2|0
1643986110000|2022-02-04 14:48:30|13647.9|13647.9|13647.9|13647.9|13647.9|13647.9|13647.9|13647.9|0
1643986120000|2022-02-04 14:48:40|13645.82|13645.82|13640.55|13640.55|13645.82|13645.82|13640.55|13640.55|0
1643986130000|2022-02-04 14:48:50|13638.58|13638.58|13638.58|13638.58|13638.58|13638.58|13638.58|13638.58|0
1643986140000|2022-02-04 14:49:00|13634.64|13634.64|13634.64|13634.64|13634.64|13634.64|13634.64|13634.64|0
1643986150000|2022-02-04 14:49:10|13636.61|13636.61|13638.58|13638.58|13638.58|13638.58|13636.61|13636.61|0
1643986160000|2022-02-04 14:49:20|13640.55|13640.55|13640.55|13640.55|13640.55|13640.55|13640.55|13640.55|0
1643986180000|2022-02-04 14:49:40|13641.08|13641.08|13641.08|13641.08|13641.08|13641.08|13641.08|13641.08|0
1643986200000|2022-02-04 14:50:00|13642.47|13642.47|13642.47|13642.47|13642.47|13642.47|13642.47|13642.47|0
1643986210000|2022-02-04 14:50:10|13638.53|13638.53|13638.53|13638.53|13638.53|13638.53|13638.53|13638.53|0
1643986260000|2022-02-04 14:51:00|13635.76|13635.76|13635.76|13635.76|13635.76|13635.76|13635.76|13635.76|0
1643986290000|2022-02-04 14:51:30|13633.79|13633.79|13633.79|13633.79|13633.79|13633.79|13633.79|13633.79|0
1643986300000|2022-02-04 14:51:40|13632.59|13632.59|13632.59|13632.59|13632.59|13632.59|13632.59|13632.59|0
1643986310000|2022-02-04 14:51:50|13631.77|13631.77|13631.77|13631.77|13631.77|13631.77|13631.77|13631.77|0
1643986340000|2022-02-04 14:52:20|13631.08|13631.08|13631.08|13631.08|13631.08|13631.08|13631.08|13631.08|0
1643986360000|2022-02-04 14:52:40|13631.77|13631.77|13631.77|13631.77|13631.77|13631.77|13631.77|13631.77|0
1643986370000|2022-02-04 14:52:50|13630.38|13630.38|13631.08|13631.08|13631.08|13631.08|13630.38|13630.38|0
1643986380000|2022-02-04 14:53:00|13630.38|13630.38|13630.38|13630.38|13630.38|13630.38|13630.38|13630.38|0
1643986410000|2022-02-04 14:53:30|13632.35|13632.35|13632.24|13632.24|13632.35|13632.35|13630.27|13630.27|0
1643986420000|2022-02-04 14:53:40|13631.4|13631.4|13631.4|13631.4|13631.4|13631.4|13631.4|13631.4|0
1643986430000|2022-02-04 14:53:50|13633.37|13633.37|13633.37|13633.37|13633.37|13633.37|13633.37|13633.37|0
1643986470000|2022-02-04 14:54:30|13637.53|13637.53|13637.53|13637.53|13637.53|13637.53|13637.53|13637.53|0
1643986490000|2022-02-04 14:54:50|13635.45|13635.45|13635.45|13635.45|13635.45|13635.45|13635.45|13635.45|0
1643986530000|2022-02-04 14:55:30|13637.42|13637.42|13637.42|13637.42|13637.42|13637.42|13637.42|13637.42|0
1643986550000|2022-02-04 14:55:50|13636.72|13636.72|13636.72|13636.72|13636.72|13636.72|13636.72|13636.72|0
1643986560000|2022-02-04 14:56:00|13640.66|13640.66|13640.66|13640.66|13640.66|13640.66|13640.66|13640.66|0
1643986570000|2022-02-04 14:56:10|13642.62|13642.62|13642.62|13642.62|13642.62|13642.62|13642.62|13642.62|0
1643986580000|2022-02-04 14:56:20|13641.93|13641.93|13641.93|13641.93|13641.93|13641.93|13641.93|13641.93|0
1643986610000|2022-02-04 14:56:50|13641.24|13641.24|13641.24|13641.24|13641.24|13641.24|13641.24|13641.24|0
1643986620000|2022-02-04 14:57:00|13639.85|13639.85|13639.85|13639.85|13639.85|13639.85|13639.85|13639.85|0
1643986630000|2022-02-04 14:57:10|13639.03|13639.03|13633.13|13633.13|13639.03|13639.03|13633.13|13633.13|0
1643986640000|2022-02-04 14:57:20|13631.74|13631.74|13628.57|13628.57|13631.74|13631.74|13628.57|13628.57|0
1643986650000|2022-02-04 14:57:30|13626.61|13626.61|13626.61|13626.61|13626.61|13626.61|13626.61|13626.61|0
1643986660000|2022-02-04 14:57:40|13629.38|13629.38|13629.38|13629.38|13629.38|13629.38|13629.38|13629.38|0
1643986670000|2022-02-04 14:57:50|13628.69|13628.69|13628.69|13628.69|13628.69|13628.69|13628.69|13628.69|0
1643986680000|2022-02-04 14:58:00|13629.1|13629.1|13629.1|13629.1|13629.1|13629.1|13629.1|13629.1|0
1643986690000|2022-02-04 14:58:10|13625.16|13625.16|13625.16|13625.16|13625.16|13625.16|13625.16|13625.16|0
1643986700000|2022-02-04 14:58:20|13625.86|13625.86|13625.16|13625.16|13625.86|13625.86|13625.16|13625.16|0
1643986710000|2022-02-04 14:58:30|13626.55|13626.55|13626.55|13626.55|13626.55|13626.55|13626.55|13626.55|0
1643986720000|2022-02-04 14:58:40|13620.65|13620.65|13616.71|13616.71|13620.65|13620.65|13616.71|13616.71|0
1643986750000|2022-02-04 14:59:10|13614.75|13614.75|13614.75|13614.75|13614.75|13614.75|13614.75|13614.75|0
1643986760000|2022-02-04 14:59:20|13612.66|13612.66|13612.66|13612.66|13612.66|13612.66|13612.66|13612.66|0
1643986770000|2022-02-04 14:59:30|13613.27|13613.27|13613.27|13613.27|13613.27|13613.27|13613.27|13613.27|0
1643986780000|2022-02-04 14:59:40|13614.65|13614.65|13612.69|13612.69|13614.65|13614.65|13612.69|13612.69|0
1643986820000|2022-02-04 15:00:20|13610.72|13610.72|13610.72|13610.72|13612.69|13612.69|13610.72|13610.72|0
1643986840000|2022-02-04 15:00:40|13611.95|13611.95|13618.95|13618.95|13618.95|13618.95|13611.95|13611.95|0
1643986870000|2022-02-04 15:01:10|13620.92|13620.92|13620.92|13620.92|13620.92|13620.92|13620.92|13620.92|0
1643986890000|2022-02-04 15:01:30|13619.53|13619.53|13618.46|13618.46|13619.53|13619.53|13618.46|13618.46|0
1643986900000|2022-02-04 15:01:40|13619|13619|13619|13619|13619|13619|13619|13619|0
1643986940000|2022-02-04 15:02:20|13617.61|13617.61|13617.2|13617.2|13617.61|13617.61|13617.2|13617.2|0
1643986950000|2022-02-04 15:02:30|13613.26|13613.26|13613.26|13613.26|13613.26|13613.26|13613.26|13613.26|0
1643986970000|2022-02-04 15:02:50|13612.85|13612.85|13612.85|13612.85|13612.85|13612.85|13612.85|13612.85|0
1643986980000|2022-02-04 15:03:00|13608.91|13608.91|13608.91|13608.91|13608.91|13608.91|13608.91|13608.91|0
1643986990000|2022-02-04 15:03:10|13607.52|13607.52|13605.56|13605.56|13607.52|13607.52|13605.56|13605.56|0
1643987010000|2022-02-04 15:03:30|13604.17|13604.17|13604.17|13604.17|13604.17|13604.17|13604.17|13604.17|0
1643987020000|2022-02-04 15:03:40|13608.1|13608.1|13608.1|13608.1|13608.1|13608.1|13608.1|13608.1|0
1643987030000|2022-02-04 15:03:50|13610.07|13610.07|13610.07|13610.07|13610.07|13610.07|13610.07|13610.07|0
1643987050000|2022-02-04 15:04:10|13609.54|13609.54|13611.62|13611.62|13611.62|13611.62|13609.54|13609.54|0
1643987060000|2022-02-04 15:04:20|13611.02|13611.02|13611.55|13611.55|13611.55|13611.55|13611.02|13611.02|0
1643987070000|2022-02-04 15:04:30|13615.49|13615.49|13615.49|13615.49|13615.49|13615.49|13615.49|13615.49|0
1643987080000|2022-02-04 15:04:40|13616.3|13616.3|13614.92|13614.92|13616.3|13616.3|13614.92|13614.92|0
1643987100000|2022-02-04 15:05:00|13617.69|13617.69|13617.69|13617.69|13617.69|13617.69|13617.69|13617.69|0
1643987120000|2022-02-04 15:05:20|13622.46|13622.46|13624.17|13624.17|13624.17|13624.17|13622.46|13622.46|0
1643987140000|2022-02-04 15:05:40|13624.86|13624.86|13624.86|13624.86|13624.86|13624.86|13624.86|13624.86|0
1643987150000|2022-02-04 15:05:50|13624.17|13624.17|13622.2|13622.2|13624.17|13624.17|13622.2|13622.2|0
1643987170000|2022-02-04 15:06:10|13622.89|13622.89|13622.89|13622.89|13622.89|13622.89|13622.89|13622.89|0
1643987180000|2022-02-04 15:06:20|13624.86|13624.86|13624.86|13624.86|13624.86|13624.86|13624.86|13624.86|0
1643987210000|2022-02-04 15:06:50|13622.89|13622.89|13616.97|13616.97|13622.89|13622.89|13616.97|13616.97|0
1643987230000|2022-02-04 15:07:10|13618.94|13618.94|13632.71|13632.71|13632.71|13632.71|13618.94|13618.94|0
1643987310000|2022-02-04 15:08:30|13634.68|13634.68|13634.68|13634.68|13634.68|13634.68|13634.68|13634.68|0
1643987330000|2022-02-04 15:08:50|13638.61|13638.61|13638.61|13638.61|13638.61|13638.61|13638.61|13638.61|0
1643987350000|2022-02-04 15:09:10|13634.68|13634.68|13630.21|13630.21|13634.68|13634.68|13630.21|13630.21|0
1643987370000|2022-02-04 15:09:30|13629.51|13629.51|13629.51|13629.51|13629.51|13629.51|13629.51|13629.51|0
1643987380000|2022-02-04 15:09:40|13628.82|13628.82|13629.03|13629.03|13629.72|13629.72|13627.75|13627.75|0
1643987390000|2022-02-04 15:09:50|13627.64|13627.64|13627.64|13627.64|13627.64|13627.64|13627.64|13627.64|0
1643987400000|2022-02-04 15:10:00|13625.67|13625.67|13621.67|13621.67|13625.67|13625.67|13621.67|13621.67|0
1643987410000|2022-02-04 15:10:10|13620.97|13620.97|13620.97|13620.97|13620.97|13620.97|13620.97|13620.97|0
1643987430000|2022-02-04 15:10:30|13622.36|13622.36|13624.16|13624.16|13624.16|13624.16|13622.36|13622.36|0
1643987440000|2022-02-04 15:10:40|13623.32|13623.32|13622.21|13622.21|13623.32|13623.32|13622.21|13622.21|0
1643987480000|2022-02-04 15:11:20|13606.47|13606.47|13606.47|13606.47|13606.47|13606.47|13606.47|13606.47|0
1643987490000|2022-02-04 15:11:30|13605.78|13605.78|13605.09|13605.09|13605.78|13605.78|13605.09|13605.09|0
1643987500000|2022-02-04 15:11:40|13603.88|13603.88|13603.88|13603.88|13603.88|13603.88|13603.88|13603.88|0
1643987570000|2022-02-04 15:12:50|13605.27|13605.27|13604.07|13604.07|13605.27|13605.27|13604.07|13604.07|0
1643987580000|2022-02-04 15:13:00|13603.65|13603.65|13604.72|13604.72|13604.72|13604.72|13603.65|13603.65|0
1643987600000|2022-02-04 15:13:20|13608.66|13608.66|13613.68|13613.68|13613.68|13613.68|13608.66|13608.66|0
1643987610000|2022-02-04 15:13:30|13617.61|13617.61|13618.21|13618.21|13618.21|13618.21|13617.61|13617.61|0
1643987640000|2022-02-04 15:14:00|13619.6|13619.6|13619.6|13619.6|13619.6|13619.6|13619.6|13619.6|0
1643987650000|2022-02-04 15:14:10|13621.57|13621.57|13617.63|13617.63|13621.57|13621.57|13617.63|13617.63|0
1643987660000|2022-02-04 15:14:20|13617.1|13617.1|13617.1|13617.1|13617.1|13617.1|13617.1|13617.1|0
1643987700000|2022-02-04 15:15:00|13621.03|13621.03|13621.03|13621.03|13621.03|13621.03|13621.03|13621.03|0
1643987710000|2022-02-04 15:15:10|13623|13623|13623|13623|13623|13623|13623|13623|0
1643987720000|2022-02-04 15:15:20|13625.08|13625.08|13625.08|13625.08|13625.08|13625.08|13625.08|13625.08|0
1643987730000|2022-02-04 15:15:30|13626.47|13626.47|13625.78|13625.78|13626.47|13626.47|13625.08|13625.08|0
1643987740000|2022-02-04 15:15:40|13629.71|13629.71|13629.71|13629.71|13629.71|13629.71|13629.71|13629.71|0
1643987750000|2022-02-04 15:15:50|13631.39|13631.39|13631.39|13631.39|13631.39|13631.39|13631.39|13631.39|0
1643987770000|2022-02-04 15:16:10|13630.32|13630.32|13630.32|13630.32|13630.32|13630.32|13630.32|13630.32|0
1643987790000|2022-02-04 15:16:30|13629.78|13629.78|13629.78|13629.78|13629.78|13629.78|13629.78|13629.78|0
1643987800000|2022-02-04 15:16:40|13631.01|13631.01|13631.01|13631.01|13631.01|13631.01|13631.01|13631.01|0
1643987810000|2022-02-04 15:16:50|13631.61|13631.61|13634.85|13634.85|13635.55|13635.55|13631.61|13631.61|0
1643987820000|2022-02-04 15:17:00|13634.16|13634.16|13634.16|13634.16|13634.16|13634.16|13634.16|13634.16|0
1643987840000|2022-02-04 15:17:20|13634.69|13634.69|13634.69|13634.69|13634.69|13634.69|13634.69|13634.69|0
1643987850000|2022-02-04 15:17:30|13636.08|13636.08|13636.08|13636.08|13636.08|13636.08|13636.08|13636.08|0
1643987860000|2022-02-04 15:17:40|13637.34|13637.34|13637.34|13637.34|13637.34|13637.34|13637.34|13637.34|0
1643987890000|2022-02-04 15:18:10|13633.4|13633.4|13632.87|13632.87|13633.4|13633.4|13632.87|13632.87|0
1643987900000|2022-02-04 15:18:20|13630.09|13630.09|13630.09|13630.09|13630.09|13630.09|13630.09|13630.09|0
1643987920000|2022-02-04 15:18:40|13626.16|13626.16|13628.77|13628.77|13628.77|13628.77|13626.16|13626.16|0
1643987930000|2022-02-04 15:18:50|13630.85|13630.85|13634.79|13634.79|13634.79|13634.79|13630.85|13630.85|0
1643987940000|2022-02-04 15:19:00|13632.01|13632.01|13631.16|13631.16|13632.01|13632.01|13629.77|13629.77|0
1643988000000|2022-02-04 15:20:00|13626.31|13626.31|13626.31|13626.31|13626.31|13626.31|13626.31|13626.31|0
1643988020000|2022-02-04 15:20:20|13624.34|13624.34|13624.34|13624.34|13624.34|13624.34|13624.34|13624.34|0
1643988030000|2022-02-04 15:20:30|13623.64|13623.64|13625.73|13625.73|13625.73|13625.73|13623.64|13623.64|0
1643988050000|2022-02-04 15:20:50|13626.42|13626.42|13627|13627|13628.39|13628.39|13626.42|13626.42|0
1643988060000|2022-02-04 15:21:00|13629.08|13629.08|13629.08|13629.08|13629.08|13629.08|13629.08|13629.08|0
1643988080000|2022-02-04 15:21:20|13627.11|13627.11|13625.03|13625.03|13627.11|13627.11|13625.03|13625.03|0
1643988090000|2022-02-04 15:21:30|13623.06|13623.06|13622.65|13622.65|13623.06|13623.06|13622.65|13622.65|0
1643988100000|2022-02-04 15:21:40|13621.26|13621.26|13621.26|13621.26|13621.26|13621.26|13621.26|13621.26|0
1643988110000|2022-02-04 15:21:50|13624.03|13624.03|13624.03|13624.03|13624.03|13624.03|13624.03|13624.03|0
1643988130000|2022-02-04 15:22:10|13626|13626|13624.8|13624.8|13626|13626|13624.8|13624.8|0
1643988140000|2022-02-04 15:22:20|13623.41|13623.41|13623.41|13623.41|13623.41|13623.41|13622.03|13622.03|0
1643988150000|2022-02-04 15:22:30|13622.72|13622.72|13621.33|13621.33|13622.72|13622.72|13621.33|13621.33|0
1643988180000|2022-02-04 15:23:00|13620.64|13620.64|13621.33|13621.33|13621.33|13621.33|13620.64|13620.64|0
1643988190000|2022-02-04 15:23:10|13619.73|13619.73|13612.42|13612.42|13620.26|13620.26|13612.42|13612.42|0
1643988200000|2022-02-04 15:23:20|13611.88|13611.88|13613.11|13613.11|13613.11|13613.11|13611.88|13611.88|0
1643988210000|2022-02-04 15:23:30|13612.42|13612.42|13613.11|13613.11|13613.11|13613.11|13612.42|13612.42|0
1643988220000|2022-02-04 15:23:40|13611.91|13611.91|13611.91|13611.91|13611.91|13611.91|13611.91|13611.91|0
1643988230000|2022-02-04 15:23:50|13598.14|13598.14|13593.09|13593.09|13598.14|13598.14|13593.09|13593.09|0
1643988240000|2022-02-04 15:24:00|13591.71|13591.71|13593.79|13593.79|13593.79|13593.79|13591.71|13591.71|0
1643988250000|2022-02-04 15:24:10|13591.11|13591.11|13591.65|13591.65|13591.65|13591.65|13591.11|13591.11|0
1643988280000|2022-02-04 15:24:40|13592.18|13592.18|13588.72|13588.72|13592.18|13592.18|13588.72|13588.72|0
1643988290000|2022-02-04 15:24:50|13589.25|13589.25|13587.17|13587.17|13589.25|13589.25|13587.17|13587.17|0
1643988300000|2022-02-04 15:25:00|13589.25|13589.25|13589.25|13589.25|13589.25|13589.25|13589.25|13589.25|0
1643988310000|2022-02-04 15:25:10|13587.17|13587.17|13587.17|13587.17|13587.17|13587.17|13587.17|13587.17|0
1643988320000|2022-02-04 15:25:20|13585.78|13585.78|13580.32|13580.32|13585.78|13585.78|13580.32|13580.32|0
1643988330000|2022-02-04 15:25:30|13579.62|13579.62|13579.62|13579.62|13579.62|13579.62|13579.62|13579.62|0
1643988340000|2022-02-04 15:25:40|13578.93|13578.93|13578.93|13578.93|13578.93|13578.93|13578.93|13578.93|0
1643988350000|2022-02-04 15:25:50|13579.62|13579.62|13574.41|13574.41|13579.62|13579.62|13573.72|13573.72|0
1643988360000|2022-02-04 15:26:00|13576.49|13576.49|13575.11|13575.11|13576.49|13576.49|13575.11|13575.11|0
1643988380000|2022-02-04 15:26:20|13574.41|13574.41|13574.41|13574.41|13574.41|13574.41|13574.41|13574.41|0
1643988390000|2022-02-04 15:26:30|13573.72|13573.72|13573.72|13573.72|13573.72|13573.72|13573.72|13573.72|0
1643988400000|2022-02-04 15:26:40|13576.49|13576.49|13576.49|13576.49|13576.49|13576.49|13576.49|13576.49|0
1643988410000|2022-02-04 15:26:50|13575.8|13575.8|13577.19|13577.19|13577.19|13577.19|13575.8|13575.8|0
1643988420000|2022-02-04 15:27:00|13577.88|13577.88|13579.96|13579.96|13580.66|13580.66|13577.88|13577.88|0
1643988430000|2022-02-04 15:27:10|13574.06|13574.06|13567.35|13567.35|13574.06|13574.06|13567.35|13567.35|0
1643988440000|2022-02-04 15:27:20|13568.05|13568.05|13568.05|13568.05|13568.05|13568.05|13568.05|13568.05|0
1643988470000|2022-02-04 15:27:50|13570.01|13570.01|13566.08|13566.08|13570.01|13570.01|13566.08|13566.08|0
1643988480000|2022-02-04 15:28:00|13565.54|13565.54|13571.45|13571.45|13571.45|13571.45|13565.54|13565.54|0
1643988490000|2022-02-04 15:28:10|13571.98|13571.98|13570.91|13570.91|13571.98|13571.98|13570.91|13570.91|0
1643988510000|2022-02-04 15:28:30|13568.94|13568.94|13566.17|13566.17|13568.94|13568.94|13566.17|13566.17|0
1643988530000|2022-02-04 15:28:50|13562.01|13562.01|13562.01|13562.01|13562.01|13562.01|13562.01|13562.01|0
1643988540000|2022-02-04 15:29:00|13558.07|13558.07|13559.67|13559.67|13562.12|13562.12|13558.07|13558.07|0
1643988550000|2022-02-04 15:29:10|13560.36|13560.36|13543.37|13543.37|13560.36|13560.36|13543.37|13543.37|0
1643988560000|2022-02-04 15:29:20|13542.67|13542.67|13541.12|13541.12|13542.67|13542.67|13540.59|13540.59|0
1643988570000|2022-02-04 15:29:30|13537.19|13537.19|13537.19|13537.19|13537.19|13537.19|13537.19|13537.19|0
1643988590000|2022-02-04 15:29:50|13537.88|13537.88|13537.88|13537.88|13537.88|13537.88|13537.88|13537.88|0
1643988600000|2022-02-04 15:30:00|13537.19|13537.19|13523.87|13523.87|13537.19|13537.19|13523.87|13523.87|0
1643988610000|2022-02-04 15:30:10|13522.48|13522.48|13528.24|13528.24|13529.31|13529.31|13522.48|13522.48|0
1643988620000|2022-02-04 15:30:20|13529.08|13529.08|13529.08|13529.08|13529.08|13529.08|13529.08|13529.08|0
1643988630000|2022-02-04 15:30:30|13528.66|13528.66|13528.66|13528.66|13528.66|13528.66|13528.66|13528.66|0
1643988640000|2022-02-04 15:30:40|13527.96|13527.96|13527.96|13527.96|13527.96|13527.96|13527.96|13527.96|0
1643988650000|2022-02-04 15:30:50|13527.43|13527.43|13517.55|13517.55|13527.43|13527.43|13517.55|13517.55|0
1643988660000|2022-02-04 15:31:00|13517.02|13517.02|13521.71|13521.71|13521.71|13521.71|13516.48|13516.48|0
1643988670000|2022-02-04 15:31:10|13520.33|13520.33|13521.39|13521.39|13521.39|13521.39|13520.33|13520.33|0
1643988680000|2022-02-04 15:31:20|13521.99|13521.99|13525.93|13525.93|13525.93|13525.93|13521.99|13521.99|0
1643988690000|2022-02-04 15:31:30|13523.96|13523.96|13523.96|13523.96|13523.96|13523.96|13523.96|13523.96|0
1643988700000|2022-02-04 15:31:40|13520.03|13520.03|13516.09|13516.09|13520.03|13520.03|13516.09|13516.09|0
1643988710000|2022-02-04 15:31:50|13512.16|13512.16|13512.16|13512.16|13512.16|13512.16|13512.16|13512.16|0
1643988730000|2022-02-04 15:32:10|13513.55|13513.55|13513.55|13513.55|13513.55|13513.55|13513.55|13513.55|0
1643988760000|2022-02-04 15:32:40|13512.95|13512.95|13512.95|13512.95|13512.95|13512.95|13512.95|13512.95|0
1643988770000|2022-02-04 15:32:50|13509.01|13509.01|13509.01|13509.01|13509.01|13509.01|13509.01|13509.01|0
1643988780000|2022-02-04 15:33:00|13505.08|13505.08|13505.08|13505.08|13505.08|13505.08|13505.08|13505.08|0
1643988790000|2022-02-04 15:33:10|13503.47|13503.47|13506.25|13506.25|13506.25|13506.25|13503.47|13503.47|0
1643988830000|2022-02-04 15:33:50|13505.18|13505.18|13501.25|13501.25|13505.18|13505.18|13501.25|13501.25|0
1643988840000|2022-02-04 15:34:00|13500.71|13500.71|13500.39|13500.39|13500.71|13500.71|13499.86|13499.86|0
1643988850000|2022-02-04 15:34:10|13500.93|13500.93|13502.89|13502.89|13502.89|13502.89|13500.93|13500.93|0
1643988860000|2022-02-04 15:34:20|13502.2|13502.2|13500.36|13500.36|13502.32|13502.32|13500.36|13500.36|0
1643988890000|2022-02-04 15:34:50|13498.39|13498.39|13496.42|13496.42|13498.39|13498.39|13496.42|13496.42|0
1643988900000|2022-02-04 15:35:00|13498.39|13498.39|13498.39|13498.39|13498.39|13498.39|13498.39|13498.39|0
1643988920000|2022-02-04 15:35:20|13502.32|13502.32|13502.32|13502.32|13502.32|13502.32|13502.32|13502.32|0
1643988950000|2022-02-04 15:35:50|13500.94|13500.94|13500.94|13500.94|13500.94|13500.94|13500.94|13500.94|0
1643988970000|2022-02-04 15:36:10|13500.24|13500.24|13500.24|13500.24|13500.24|13500.24|13500.24|13500.24|0
1643988980000|2022-02-04 15:36:20|13500.78|13500.78|13500.78|13500.78|13500.78|13500.78|13500.78|13500.78|0
1643988990000|2022-02-04 15:36:30|13498.81|13498.81|13499.34|13499.34|13499.34|13499.34|13498.81|13498.81|0
1643989020000|2022-02-04 15:37:00|13500.04|13500.04|13499.34|13499.34|13500.04|13500.04|13499.34|13499.34|0
1643989030000|2022-02-04 15:37:10|13498.65|13498.65|13498.65|13498.65|13498.65|13498.65|13498.65|13498.65|0
1643989040000|2022-02-04 15:37:20|13496.68|13496.68|13494.72|13494.72|13496.68|13496.68|13494.72|13494.72|0
1643989060000|2022-02-04 15:37:40|13493.52|13493.52|13492.82|13492.82|13493.52|13493.52|13492.82|13492.82|0
1643989070000|2022-02-04 15:37:50|13492.29|13492.29|13493.56|13493.56|13493.56|13493.56|13490.25|13490.25|0
1643989080000|2022-02-04 15:38:00|13494.16|13494.16|13493.76|13493.76|13494.16|13494.16|13493.34|13493.34|0
1643989100000|2022-02-04 15:38:20|13495.15|13495.15|13494.45|13494.45|13495.15|13495.15|13494.45|13494.45|0
1643989130000|2022-02-04 15:38:50|13493.76|13493.76|13477.42|13477.42|13493.76|13493.76|13477.42|13477.42|0
1643989140000|2022-02-04 15:39:00|13475.45|13475.45|13480.2|13480.2|13480.2|13480.2|13475.45|13475.45|0
1643989150000|2022-02-04 15:39:10|13479.5|13479.5|13479.5|13479.5|13479.5|13479.5|13479.5|13479.5|0
1643989170000|2022-02-04 15:39:30|13481.47|13481.47|13489.45|13489.45|13489.45|13489.45|13481.47|13481.47|0
1643989190000|2022-02-04 15:39:50|13491.42|13491.42|13491.42|13491.42|13491.42|13491.42|13491.42|13491.42|0
1643989210000|2022-02-04 15:40:10|13489.82|13489.82|13489.82|13489.82|13489.82|13489.82|13489.82|13489.82|0
1643989230000|2022-02-04 15:40:30|13485.88|13485.88|13483.91|13483.91|13485.88|13485.88|13483.91|13483.91|0
1643989250000|2022-02-04 15:40:50|13478.01|13478.01|13478.01|13478.01|13478.01|13478.01|13478.01|13478.01|0
1643989260000|2022-02-04 15:41:00|13475.93|13475.93|13475.93|13475.93|13475.93|13475.93|13475.93|13475.93|0
1643989270000|2022-02-04 15:41:10|13477.32|13477.32|13475.35|13475.35|13477.32|13477.32|13475.35|13475.35|0
1643989290000|2022-02-04 15:41:30|13476.42|13476.42|13476.42|13476.42|13476.42|13476.42|13476.42|13476.42|0
1643989300000|2022-02-04 15:41:40|13478.39|13478.39|13482.32|13482.32|13482.32|13482.32|13478.39|13478.39|0
1643989310000|2022-02-04 15:41:50|13484.29|13484.29|13484.29|13484.29|13484.29|13484.29|13484.29|13484.29|0
1643989320000|2022-02-04 15:42:00|13483.6|13483.6|13483.6|13483.6|13483.6|13483.6|13483.6|13483.6|0
1643989380000|2022-02-04 15:43:00|13479.66|13479.66|13479.66|13479.66|13479.66|13479.66|13479.66|13479.66|0
1643989400000|2022-02-04 15:43:20|13479.06|13479.06|13476.29|13476.29|13479.06|13479.06|13476.29|13476.29|0
1643989410000|2022-02-04 15:43:30|13475.59|13475.59|13475.59|13475.59|13475.59|13475.59|13475.59|13475.59|0
1643989450000|2022-02-04 15:44:10|13479.53|13479.53|13471.66|13471.66|13479.53|13479.53|13471.66|13471.66|0
1643989470000|2022-02-04 15:44:30|13475.59|13475.59|13475.59|13475.59|13475.59|13475.59|13475.59|13475.59|0
1643989480000|2022-02-04 15:44:40|13473.62|13473.62|13473.62|13473.62|13473.62|13473.62|13473.62|13473.62|0
1643989500000|2022-02-04 15:45:00|13471.66|13471.66|13465.16|13465.16|13471.66|13471.66|13465.16|13465.16|0
1643989510000|2022-02-04 15:45:10|13464.34|13464.34|13465.03|13465.03|13465.03|13465.03|13464.34|13464.34|0
1643989520000|2022-02-04 15:45:20|13464.43|13464.43|13464.43|13464.43|13464.43|13464.43|13464.43|13464.43|0
1643989540000|2022-02-04 15:45:40|13463.36|13463.36|13464.43|13464.43|13464.43|13464.43|13463.36|13463.36|0
1643989550000|2022-02-04 15:45:50|13464.96|13464.96|13465.5|13465.5|13465.5|13465.5|13464.96|13464.96|0
1643989560000|2022-02-04 15:46:00|13461.56|13461.56|13461.03|13461.03|13461.56|13461.56|13461.03|13461.03|0
1643989570000|2022-02-04 15:46:10|13463.11|13463.11|13463.11|13463.11|13463.11|13463.11|13463.11|13463.11|0
1643989580000|2022-02-04 15:46:20|13463.71|13463.71|13470.23|13470.23|13470.23|13470.23|13463.71|13463.71|0
1643989590000|2022-02-04 15:46:30|13474.17|13474.17|13472.78|13472.78|13474.17|13474.17|13472.78|13472.78|0
1643989620000|2022-02-04 15:47:00|13470.81|13470.81|13470.81|13470.81|13470.81|13470.81|13470.81|13470.81|0
1643989640000|2022-02-04 15:47:20|13473.59|13473.59|13473.59|13473.59|13473.59|13473.59|13473.59|13473.59|0
1643989650000|2022-02-04 15:47:30|13474.98|13474.98|13474.98|13474.98|13474.98|13474.98|13474.98|13474.98|0
1643989660000|2022-02-04 15:47:40|13473.01|13473.01|13473.01|13473.01|13473.01|13473.01|13473.01|13473.01|0
1643989690000|2022-02-04 15:48:10|13474.98|13474.98|13474.98|13474.98|13474.98|13474.98|13474.98|13474.98|0
1643989700000|2022-02-04 15:48:20|13480.88|13480.88|13481.29|13481.29|13481.29|13481.29|13480.88|13480.88|0
1643989710000|2022-02-04 15:48:30|13482.36|13482.36|13480.39|13480.39|13482.36|13482.36|13480.39|13480.39|0
1643989730000|2022-02-04 15:48:50|13478.42|13478.42|13478.42|13478.42|13478.42|13478.42|13478.42|13478.42|0
1643989740000|2022-02-04 15:49:00|13481.2|13481.2|13481.43|13481.43|13481.61|13481.61|13480.23|13480.23|0
1643989760000|2022-02-04 15:49:20|13485.36|13485.36|13489.41|13489.41|13489.41|13489.41|13485.36|13485.36|0
1643989780000|2022-02-04 15:49:40|13490.1|13490.1|13491.26|13491.26|13491.26|13491.26|13487.33|13487.33|0
1643989790000|2022-02-04 15:49:50|13489.3|13489.3|13489.3|13489.3|13489.3|13489.3|13489.3|13489.3|0
1643989820000|2022-02-04 15:50:20|13485.36|13485.36|13485.36|13485.36|13485.36|13485.36|13485.36|13485.36|0
1643989830000|2022-02-04 15:50:30|13484.83|13484.83|13484.83|13484.83|13484.83|13484.83|13484.83|13484.83|0
1643989850000|2022-02-04 15:50:50|13485.43|13485.43|13485.43|13485.43|13485.43|13485.43|13485.43|13485.43|0
1643989860000|2022-02-04 15:51:00|13493.3|13493.3|13493.3|13493.3|13493.3|13493.3|13493.3|13493.3|0
1643989890000|2022-02-04 15:51:30|13495.26|13495.26|13495.26|13495.26|13495.26|13495.26|13495.26|13495.26|0
1643989920000|2022-02-04 15:52:00|13491.33|13491.33|13491.33|13491.33|13491.33|13491.33|13491.33|13491.33|0
1643989960000|2022-02-04 15:52:40|13485.43|13485.43|13483.46|13483.46|13485.43|13485.43|13483.46|13483.46|0
1643989980000|2022-02-04 15:53:00|13485.43|13485.43|13485.43|13485.43|13485.43|13485.43|13485.43|13485.43|0
1643989990000|2022-02-04 15:53:10|13486.12|13486.12|13486.12|13486.12|13486.12|13486.12|13486.12|13486.12|0
1643990000000|2022-02-04 15:53:20|13490.06|13490.06|13490.48|13490.48|13490.48|13490.48|13490.06|13490.06|0
1643990010000|2022-02-04 15:53:30|13492.44|13492.44|13492.6|13492.6|13493.14|13493.14|13492.44|13492.44|0
1643990020000|2022-02-04 15:53:40|13493.3|13493.3|13493.3|13493.3|13493.3|13493.3|13493.3|13493.3|0
1643990030000|2022-02-04 15:53:50|13495.26|13495.26|13496.91|13496.91|13496.91|13496.91|13495.26|13495.26|0
1643990040000|2022-02-04 15:54:00|13497.51|13497.51|13504.45|13504.45|13504.52|13504.52|13497.51|13497.51|0
1643990050000|2022-02-04 15:54:10|13504.03|13504.03|13502.6|13502.6|13504.03|13504.03|13502.07|13502.07|0
1643990120000|2022-02-04 15:55:20|13498.67|13498.67|13497.97|13497.97|13498.67|13498.67|13497.97|13497.97|0
1643990150000|2022-02-04 15:55:50|13499.36|13499.36|13499.36|13499.36|13499.36|13499.36|13499.36|13499.36|0
1643990160000|2022-02-04 15:56:00|13498.67|13498.67|13498.67|13498.67|13498.67|13498.67|13498.67|13498.67|0
1643990170000|2022-02-04 15:56:10|13497.97|13497.97|13497.97|13497.97|13497.97|13497.97|13497.97|13497.97|0
1643990180000|2022-02-04 15:56:20|13497.37|13497.37|13495.4|13495.4|13497.37|13497.37|13495.4|13495.4|0
1643990190000|2022-02-04 15:56:30|13494.15|13494.15|13493.45|13493.45|13494.15|13494.15|13493.45|13493.45|0
1643990220000|2022-02-04 15:57:00|13491.85|13491.85|13495.79|13495.79|13495.79|13495.79|13491.85|13491.85|0
1643990230000|2022-02-04 15:57:10|13496.86|13496.86|13494.89|13494.89|13496.86|13496.86|13494.89|13494.89|0
1643990260000|2022-02-04 15:57:40|13494.19|13494.19|13492.23|13492.23|13494.19|13494.19|13492.23|13492.23|0
1643990270000|2022-02-04 15:57:50|13491.53|13491.53|13490.93|13490.93|13491.53|13491.53|13490.93|13490.93|0
1643990300000|2022-02-04 15:58:20|13493.71|13493.71|13493.54|13493.54|13494.07|13494.07|13492.1|13492.1|0
1643990310000|2022-02-04 15:58:30|13494.07|13494.07|13495.3|13495.3|13495.3|13495.3|13494.07|13494.07|0
1643990330000|2022-02-04 15:58:50|13494.77|13494.77|13493.38|13493.38|13494.77|13494.77|13493.38|13493.38|0
1643990340000|2022-02-04 15:59:00|13491.41|13491.41|13491.41|13491.41|13491.41|13491.41|13491.41|13491.41|0
1643990370000|2022-02-04 15:59:30|13489.44|13489.44|13489.44|13489.44|13489.44|13489.44|13489.44|13489.44|0
1643990380000|2022-02-04 15:59:40|13487.48|13487.48|13486.94|13486.94|13487.48|13487.48|13486.94|13486.94|0
1643990390000|2022-02-04 15:59:50|13487.35|13487.35|13487.76|13487.76|13487.76|13487.76|13487.35|13487.35|0
1643990400000|2022-02-04 16:00:00|13485.79|13485.79|13484.97|13484.97|13485.79|13485.79|13484.97|13484.97|0
1643990420000|2022-02-04 16:00:20|13483.01|13483.01|13483.01|13483.01|13483.01|13483.01|13483.01|13483.01|0
1643990430000|2022-02-04 16:00:30|13484.97|13484.97|13484.97|13484.97|13484.97|13484.97|13484.97|13484.97|0
1643990440000|2022-02-04 16:00:40|13486.94|13486.94|13486.94|13486.94|13486.94|13486.94|13486.94|13486.94|0
1643990460000|2022-02-04 16:01:00|13487.64|13487.64|13486.25|13486.25|13487.64|13487.64|13486.25|13486.25|0
1643990490000|2022-02-04 16:01:30|13487.32|13487.32|13487.32|13487.32|13489.28|13489.28|13487.32|13487.32|0
1643990500000|2022-02-04 16:01:40|13485.35|13485.35|13485.35|13485.35|13485.35|13485.35|13485.35|13485.35|0
1643990530000|2022-02-04 16:02:10|13485.88|13485.88|13485.88|13485.88|13485.88|13485.88|13485.88|13485.88|0
1643990540000|2022-02-04 16:02:20|13485.47|13485.47|13487.43|13487.43|13487.43|13487.43|13485.47|13485.47|0
1643990590000|2022-02-04 16:03:10|13485.47|13485.47|13484.93|13484.93|13485.47|13485.47|13484.93|13484.93|0
1643990620000|2022-02-04 16:03:40|13486.9|13486.9|13484.93|13484.93|13486.9|13486.9|13484.93|13484.93|0
1643990680000|2022-02-04 16:04:40|13486.32|13486.32|13482.96|13482.96|13486.32|13486.32|13482.96|13482.96|0
1643990690000|2022-02-04 16:04:50|13481|13481|13480.46|13480.46|13481|13481|13480.46|13480.46|0
1643990700000|2022-02-04 16:05:00|13479.93|13479.93|13479.93|13479.93|13479.93|13479.93|13479.93|13479.93|0
1643990710000|2022-02-04 16:05:10|13479.23|13479.23|13480.51|13480.51|13480.51|13480.51|13478.54|13478.54|0
1643990740000|2022-02-04 16:05:40|13479.81|13479.81|13479.12|13479.12|13479.81|13479.81|13479.12|13479.12|0
1643990750000|2022-02-04 16:05:50|13478.43|13478.43|13477.04|13477.04|13478.43|13478.43|13477.04|13477.04|0
1643990760000|2022-02-04 16:06:00|13475.65|13475.65|13472.99|13472.99|13476.35|13476.35|13472.99|13472.99|0
1643990770000|2022-02-04 16:06:10|13471.02|13471.02|13472.41|13472.41|13472.41|13472.41|13471.02|13471.02|0
1643990790000|2022-02-04 16:06:30|13473.11|13473.11|13473.11|13473.11|13473.11|13473.11|13473.11|13473.11|0
1643990800000|2022-02-04 16:06:40|13471.72|13471.72|13471.56|13471.56|13471.72|13471.72|13471.56|13471.56|0
1643990810000|2022-02-04 16:06:50|13472.25|13472.25|13472.79|13472.79|13472.79|13472.79|13472.25|13472.25|0
1643990820000|2022-02-04 16:07:00|13473.32|13473.32|13472.79|13472.79|13473.32|13473.32|13472.79|13472.79|0
1643990830000|2022-02-04 16:07:10|13472.09|13472.09|13472.09|13472.09|13472.09|13472.09|13472.09|13472.09|0
1643990850000|2022-02-04 16:07:30|13471.4|13471.4|13471.49|13471.49|13472.69|13472.69|13471.4|13471.4|0
1643990870000|2022-02-04 16:07:50|13470.96|13470.96|13468.99|13468.99|13470.96|13470.96|13468.99|13468.99|0
1643990880000|2022-02-04 16:08:00|13468.3|13468.3|13467.6|13467.6|13468.3|13468.3|13467.6|13467.6|0
1643990890000|2022-02-04 16:08:10|13471.07|13471.07|13471.07|13471.07|13471.07|13471.07|13471.07|13471.07|0
1643990900000|2022-02-04 16:08:20|13470.54|13470.54|13472.5|13472.5|13472.5|13472.5|13470.54|13470.54|0
1643990910000|2022-02-04 16:08:30|13474.47|13474.47|13474.47|13474.47|13474.47|13474.47|13474.47|13474.47|0
1643990920000|2022-02-04 16:08:40|13476.44|13476.44|13476.44|13476.44|13476.44|13476.44|13476.44|13476.44|0
1643990950000|2022-02-04 16:09:10|13474.47|13474.47|13474.47|13474.47|13474.47|13474.47|13474.47|13474.47|0
1643990990000|2022-02-04 16:09:50|13471.7|13471.7|13471.7|13471.7|13471.7|13471.7|13471.7|13471.7|0
1643991000000|2022-02-04 16:10:00|13470.31|13470.31|13469.62|13469.62|13470.31|13470.31|13469.62|13469.62|0
1643991020000|2022-02-04 16:10:20|13465.68|13465.68|13461.51|13461.51|13465.68|13465.68|13459.91|13459.91|0
1643991030000|2022-02-04 16:10:30|13460.91|13460.91|13460.91|13460.91|13460.91|13460.91|13460.91|13460.91|0
1643991040000|2022-02-04 16:10:40|13458.94|13458.94|13456.98|13456.98|13458.94|13458.94|13456.98|13456.98|0
1643991060000|2022-02-04 16:11:00|13455.91|13455.91|13459.9|13459.9|13459.9|13459.9|13453.92|13453.92|0
1643991070000|2022-02-04 16:11:10|13463.84|13463.84|13460.53|13460.53|13463.84|13463.84|13460.37|13460.37|0
1643991080000|2022-02-04 16:11:20|13459.14|13459.14|13461.22|13461.22|13461.22|13461.22|13459.14|13459.14|0
1643991090000|2022-02-04 16:11:30|13460.81|13460.81|13460.81|13460.81|13460.81|13460.81|13460.81|13460.81|0
1643991110000|2022-02-04 16:11:50|13459.42|13459.42|13459.42|13459.42|13459.42|13459.42|13459.42|13459.42|0
1643991120000|2022-02-04 16:12:00|13458.73|13458.73|13460|13460|13460|13460|13458.04|13458.04|0
1643991130000|2022-02-04 16:12:10|13459.31|13459.31|13463.47|13463.47|13463.47|13463.47|13459.31|13459.31|0
1643991150000|2022-02-04 16:12:30|13462.08|13462.08|13462.08|13462.08|13462.08|13462.08|13462.08|13462.08|0
1643991170000|2022-02-04 16:12:50|13461.68|13461.68|13461.68|13461.68|13461.68|13461.68|13461.68|13461.68|0
1643991190000|2022-02-04 16:13:10|13460.61|13460.61|13460.61|13460.61|13460.61|13460.61|13460.61|13460.61|0
1643991200000|2022-02-04 16:13:20|13463.38|13463.38|13463.06|13463.06|13464.45|13464.45|13463.06|13463.06|0
1643991210000|2022-02-04 16:13:30|13464.67|13464.67|13469.13|13469.13|13469.13|13469.13|13464.67|13464.67|0
1643991220000|2022-02-04 16:13:40|13471.1|13471.1|13471.1|13471.1|13471.1|13471.1|13471.1|13471.1|0
1643991260000|2022-02-04 16:14:20|13470.41|13470.41|13470.41|13470.41|13470.41|13470.41|13470.41|13470.41|0
1643991270000|2022-02-04 16:14:30|13469.87|13469.87|13469.87|13469.87|13469.87|13469.87|13469.87|13469.87|0
1643991310000|2022-02-04 16:15:10|13469.46|13469.46|13469.46|13469.46|13469.46|13469.46|13469.46|13469.46|0
1643991320000|2022-02-04 16:15:20|13468.4|13468.4|13468.4|13468.4|13468.4|13468.4|13468.4|13468.4|0
1643991330000|2022-02-04 16:15:30|13466.43|13466.43|13464.46|13464.46|13466.43|13466.43|13464.46|13464.46|0
1643991340000|2022-02-04 16:15:40|13460.53|13460.53|13458.56|13458.56|13460.53|13460.53|13458.56|13458.56|0
1643991360000|2022-02-04 16:16:00|13459.25|13459.25|13455.32|13455.32|13459.25|13459.25|13455.32|13455.32|0
1643991380000|2022-02-04 16:16:20|13456.71|13456.71|13456.71|13456.71|13456.71|13456.71|13456.71|13456.71|0
1643991390000|2022-02-04 16:16:30|13457.4|13457.4|13457.4|13457.4|13457.4|13457.4|13457.4|13457.4|0
1643991400000|2022-02-04 16:16:40|13459.37|13459.37|13459.37|13459.37|13459.37|13459.37|13459.37|13459.37|0
1643991410000|2022-02-04 16:16:50|13458.67|13458.67|13459.37|13459.37|13459.37|13459.37|13458.67|13458.67|0
1643991420000|2022-02-04 16:17:00|13459.97|13459.97|13460.57|13460.57|13460.57|13460.57|13459.97|13459.97|0
1643991430000|2022-02-04 16:17:10|13459.18|13459.18|13454.39|13454.39|13463.11|13463.11|13453.79|13453.79|0
1643991440000|2022-02-04 16:17:20|13455.08|13455.08|13453.7|13453.7|13455.08|13455.08|13453.7|13453.7|0
1643991450000|2022-02-04 16:17:30|13455.78|13455.78|13455.78|13455.78|13455.78|13455.78|13455.78|13455.78|0
1643991460000|2022-02-04 16:17:40|13454.39|13454.39|13455.08|13455.08|13455.78|13455.78|13454.39|13454.39|0
1643991480000|2022-02-04 16:18:00|13454.39|13454.39|13455.78|13455.78|13455.78|13455.78|13453.7|13453.7|0
1643991500000|2022-02-04 16:18:20|13454.58|13454.58|13453.54|13453.54|13456.31|13456.31|13453.54|13453.54|0
1643991510000|2022-02-04 16:18:30|13453.13|13453.13|13452.71|13452.71|13454.52|13454.52|13452.71|13452.71|0
1643991520000|2022-02-04 16:18:40|13456.65|13456.65|13449.53|13449.53|13456.65|13456.65|13449.53|13449.53|0
1643991530000|2022-02-04 16:18:50|13448.84|13448.84|13448.84|13448.84|13448.84|13448.84|13448.84|13448.84|0
1643991540000|2022-02-04 16:19:00|13448.14|13448.14|13450.92|13450.92|13450.92|13450.92|13448.14|13448.14|0
1643991550000|2022-02-04 16:19:10|13451.45|13451.45|13451.45|13451.45|13451.45|13451.45|13451.45|13451.45|0
1643991560000|2022-02-04 16:19:20|13452.15|13452.15|13449.91|13449.91|13452.15|13452.15|13448.68|13448.68|0
1643991580000|2022-02-04 16:19:40|13449.21|13449.21|13449.21|13449.21|13449.21|13449.21|13449.21|13449.21|0
1643991590000|2022-02-04 16:19:50|13448.52|13448.52|13448.52|13448.52|13449.21|13449.21|13448.52|13448.52|0
1643991600000|2022-02-04 16:20:00|13449.21|13449.21|13449.21|13449.21|13449.21|13449.21|13449.21|13449.21|0
1643991610000|2022-02-04 16:20:10|13449.91|13449.91|13449.91|13449.91|13449.91|13449.91|13449.91|13449.91|0
1643991630000|2022-02-04 16:20:30|13448.84|13448.84|13447.4|13447.4|13449.37|13449.37|13447.4|13447.4|0
1643991640000|2022-02-04 16:20:40|13448.1|13448.1|13447.4|13447.4|13448.1|13448.1|13447.4|13447.4|0
1643991650000|2022-02-04 16:20:50|13446.71|13446.71|13448.79|13448.79|13448.79|13448.79|13446.71|13446.71|0
1643991660000|2022-02-04 16:21:00|13447.4|13447.4|13448.79|13448.79|13448.79|13448.79|13447.4|13447.4|0
1643991670000|2022-02-04 16:21:10|13447.72|13447.72|13437.57|13437.57|13448.79|13448.79|13437.57|13437.57|0
1643991680000|2022-02-04 16:21:20|13439.54|13439.54|13441.5|13441.5|13443.58|13443.58|13439.54|13439.54|0
1643991700000|2022-02-04 16:21:40|13445.44|13445.44|13445.44|13445.44|13445.44|13445.44|13445.44|13445.44|0
1643991710000|2022-02-04 16:21:50|13444.05|13444.05|13442.08|13442.08|13444.05|13444.05|13442.08|13442.08|0
1643991720000|2022-02-04 16:22:00|13444.16|13444.16|13445.96|13445.96|13445.96|13445.96|13444.16|13444.16|0
1643991740000|2022-02-04 16:22:20|13447.35|13447.35|13447.35|13447.35|13447.35|13447.35|13447.35|13447.35|0
1643991750000|2022-02-04 16:22:30|13444.57|13444.57|13444.57|13444.57|13444.57|13444.57|13444.57|13444.57|0
1643991770000|2022-02-04 16:22:50|13443.97|13443.97|13442.59|13442.59|13443.97|13443.97|13442.59|13442.59|0
1643991780000|2022-02-04 16:23:00|13443.19|13443.19|13443.88|13443.88|13443.88|13443.88|13441.1|13441.1|0
1643991790000|2022-02-04 16:23:10|13441.1|13441.1|13441.1|13441.1|13441.1|13441.1|13441.1|13441.1|0
1643991800000|2022-02-04 16:23:20|13441.64|13441.64|13441.64|13441.64|13441.64|13441.64|13441.04|13441.04|0
1643991810000|2022-02-04 16:23:30|13442.17|13442.17|13444.25|13444.25|13444.25|13444.25|13441.48|13441.48|0
1643991820000|2022-02-04 16:23:40|13442.87|13442.87|13442.87|13442.87|13442.87|13442.87|13442.87|13442.87|0
1643991830000|2022-02-04 16:23:50|13448.77|13448.77|13448.77|13448.77|13448.77|13448.77|13448.77|13448.77|0
1643991860000|2022-02-04 16:24:20|13450.74|13450.74|13450.74|13450.74|13450.74|13450.74|13450.74|13450.74|0
1643991870000|2022-02-04 16:24:30|13448.77|13448.77|13448.77|13448.77|13448.77|13448.77|13448.77|13448.77|0
1643991880000|2022-02-04 16:24:40|13450.16|13450.16|13450.85|13450.85|13450.85|13450.85|13450.16|13450.16|0
1643991900000|2022-02-04 16:25:00|13452.24|13452.24|13452.93|13452.93|13454.32|13454.32|13452.24|13452.24|0
1643991910000|2022-02-04 16:25:10|13456.86|13456.86|13454.9|13454.9|13456.86|13456.86|13454.9|13454.9|0
1643991920000|2022-02-04 16:25:20|13454.48|13454.48|13454.48|13454.48|13454.48|13454.48|13454.48|13454.48|0
1643991940000|2022-02-04 16:25:40|13453.41|13453.41|13453.41|13453.41|13453.41|13453.41|13453.41|13453.41|0
1643991950000|2022-02-04 16:25:50|13453.94|13453.94|13453.25|13453.25|13453.94|13453.94|13453.25|13453.25|0
1643991960000|2022-02-04 16:26:00|13454.64|13454.64|13456.44|13456.44|13456.44|13456.44|13454.64|13454.64|0
1643991970000|2022-02-04 16:26:10|13457.04|13457.04|13460.97|13460.97|13460.97|13460.97|13457.04|13457.04|0
1643991980000|2022-02-04 16:26:20|13461.81|13461.81|13467.94|13467.94|13472.25|13472.25|13461.81|13461.81|0
1643991990000|2022-02-04 16:26:30|13468.64|13468.64|13468.64|13468.64|13468.64|13468.64|13468.64|13468.64|0
1643992000000|2022-02-04 16:26:40|13467.94|13467.94|13469.58|13469.58|13469.58|13469.58|13467.94|13467.94|0
1643992020000|2022-02-04 16:27:00|13467.61|13467.61|13470.39|13470.39|13472.47|13472.47|13467.61|13467.61|0
1643992030000|2022-02-04 16:27:10|13468.31|13468.31|13468.31|13468.31|13468.31|13468.31|13468.31|13468.31|0
1643992040000|2022-02-04 16:27:20|13470.27|13470.27|13470.27|13470.27|13470.27|13470.27|13470.27|13470.27|0
1643992050000|2022-02-04 16:27:30|13472.24|13472.24|13472.24|13472.24|13472.24|13472.24|13472.24|13472.24|0
1643992060000|2022-02-04 16:27:40|13472.66|13472.66|13476.13|13476.13|13476.13|13476.13|13472.66|13472.66|0
1643992070000|2022-02-04 16:27:50|13474.16|13474.16|13474.16|13474.16|13476.13|13476.13|13474.16|13474.16|0
1643992080000|2022-02-04 16:28:00|13472.19|13472.19|13472.19|13472.19|13472.19|13472.19|13472.19|13472.19|0
1643992090000|2022-02-04 16:28:10|13471.5|13471.5|13467.56|13467.56|13473.47|13473.47|13467.56|13467.56|0
1643992100000|2022-02-04 16:28:20|13465.6|13465.6|13464.21|13464.21|13465.6|13465.6|13464.21|13464.21|0
1643992110000|2022-02-04 16:28:30|13463.79|13463.79|13463.79|13463.79|13463.79|13463.79|13463.79|13463.79|0
1643992120000|2022-02-04 16:28:40|13465.18|13465.18|13465.71|13465.71|13465.71|13465.71|13465.18|13465.18|0
1643992130000|2022-02-04 16:28:50|13465.18|13465.18|13467.1|13467.1|13467.1|13467.1|13465.18|13465.18|0
1643992140000|2022-02-04 16:29:00|13465.71|13465.71|13465.71|13465.71|13465.71|13465.71|13465.71|13465.71|0
1643992150000|2022-02-04 16:29:10|13465.3|13465.3|13461.37|13461.37|13465.3|13465.3|13461.37|13461.37|0
1643992160000|2022-02-04 16:29:20|13462.44|13462.44|13462.44|13462.44|13462.44|13462.44|13462.44|13462.44|0
1643992170000|2022-02-04 16:29:30|13461.24|13461.24|13460.45|13460.45|13463.8|13463.8|13456.98|13456.98|0
1643992180000|2022-02-04 16:29:40|13459.63|13459.63|13456.39|13456.39|13459.63|13459.63|13453.73|13453.73|0
1643992190000|2022-02-04 16:29:50|13454.79|13454.79|13460.79|13460.79|13460.79|13460.79|13451.69|13451.69|0
1644221700000|2022-02-07 08:15:00|13562.5|13562.5|13565.74|13565.74|13565.74|13565.74|13561.81|13561.81|0
1644221710000|2022-02-07 08:15:10|13564.36|13564.36|13562.97|13562.97|13564.36|13564.36|13562.28|13562.28|0
1644221720000|2022-02-07 08:15:20|13557.07|13557.07|13557.07|13557.07|13557.07|13557.07|13557.07|13557.07|0
1644221740000|2022-02-07 08:15:40|13555.1|13555.1|13550.72|13550.72|13555.1|13555.1|13550.72|13550.72|0
1644221750000|2022-02-07 08:15:50|13542.85|13542.85|13542.85|13542.85|13542.85|13542.85|13542.85|13542.85|0
1644221770000|2022-02-07 08:16:10|13542.25|13542.25|13546.19|13546.19|13546.19|13546.19|13542.25|13542.25|0
1644221800000|2022-02-07 08:16:40|13544.8|13544.8|13544.8|13544.8|13544.8|13544.8|13544.8|13544.8|0
1644221810000|2022-02-07 08:16:50|13543.57|13543.57|13542.88|13542.88|13543.57|13543.57|13542.88|13542.88|0
1644221820000|2022-02-07 08:17:00|13548.78|13548.78|13550.17|13550.17|13550.17|13550.17|13548.78|13548.78|0
1644221830000|2022-02-07 08:17:10|13548.09|13548.09|13548.09|13548.09|13548.09|13548.09|13548.09|13548.09|0
1644221840000|2022-02-07 08:17:20|13544.62|13544.62|13542.54|13542.54|13544.62|13544.62|13542.54|13542.54|0
1644221860000|2022-02-07 08:17:40|13544.62|13544.62|13544.62|13544.62|13544.62|13544.62|13544.62|13544.62|0
1644221870000|2022-02-07 08:17:50|13545.31|13545.31|13545.31|13545.31|13545.31|13545.31|13545.31|13545.31|0
1644221880000|2022-02-07 08:18:00|13546.01|13546.01|13546.01|13546.01|13546.01|13546.01|13546.01|13546.01|0
1644221890000|2022-02-07 08:18:10|13547.97|13547.97|13547.97|13547.97|13547.97|13547.97|13547.97|13547.97|0
1644221900000|2022-02-07 08:18:20|13547.28|13547.28|13539.3|13539.3|13547.28|13547.28|13539.3|13539.3|0
1644221910000|2022-02-07 08:18:30|13535.36|13535.36|13535.36|13535.36|13535.36|13535.36|13535.36|13535.36|0
1644221930000|2022-02-07 08:18:50|13536.75|13536.75|13536.75|13536.75|13536.75|13536.75|13536.75|13536.75|0
1644221940000|2022-02-07 08:19:00|13536.06|13536.06|13536.06|13536.06|13536.06|13536.06|13536.06|13536.06|0
1644221960000|2022-02-07 08:19:20|13538.02|13538.02|13538.02|13538.02|13538.02|13538.02|13538.02|13538.02|0
1644221990000|2022-02-07 08:19:50|13540.11|13540.11|13540.11|13540.11|13540.11|13540.11|13540.11|13540.11|0
1644222010000|2022-02-07 08:20:10|13537.33|13537.33|13526.35|13526.35|13537.33|13537.33|13526.35|13526.35|0
1644222020000|2022-02-07 08:20:20|13522.41|13522.41|13522.41|13522.41|13522.41|13522.41|13522.41|13522.41|0
1644222040000|2022-02-07 08:20:40|13526.35|13526.35|13526.35|13526.35|13526.35|13526.35|13526.35|13526.35|0
1644222060000|2022-02-07 08:21:00|13522.41|13522.41|13523.11|13523.11|13523.11|13523.11|13522.41|13522.41|0
1644222090000|2022-02-07 08:21:30|13517.2|13517.2|13517.2|13517.2|13517.2|13517.2|13517.2|13517.2|0
1644222110000|2022-02-07 08:21:50|13513.27|13513.27|13511.88|13511.88|13513.27|13513.27|13511.88|13511.88|0
1644222120000|2022-02-07 08:22:00|13507.95|13507.95|13519.75|13519.75|13519.75|13519.75|13507.95|13507.95|0
1644222130000|2022-02-07 08:22:10|13523.69|13523.69|13525.77|13525.77|13525.77|13525.77|13523.69|13523.69|0
1644222180000|2022-02-07 08:23:00|13517.9|13517.9|13517.9|13517.9|13517.9|13517.9|13517.9|13517.9|0
1644222190000|2022-02-07 08:23:10|13515.82|13515.82|13515.82|13515.82|13515.82|13515.82|13515.82|13515.82|0
1644222200000|2022-02-07 08:23:20|13509.91|13509.91|13509.91|13509.91|13509.91|13509.91|13509.91|13509.91|0
1644222210000|2022-02-07 08:23:30|13507.95|13507.95|13507.95|13507.95|13507.95|13507.95|13507.95|13507.95|0
1644222220000|2022-02-07 08:23:40|13505.98|13505.98|13505.98|13505.98|13505.98|13505.98|13505.98|13505.98|0
1644222260000|2022-02-07 08:24:20|13503.21|13503.21|13502|13502|13503.21|13503.21|13502|13502|0
1644222270000|2022-02-07 08:24:30|13503.07|13503.07|13503.07|13503.07|13503.07|13503.07|13503.07|13503.07|0
1644222280000|2022-02-07 08:24:40|13499.14|13499.14|13499.14|13499.14|13499.14|13499.14|13499.14|13499.14|0
1644222300000|2022-02-07 08:25:00|13497.17|13497.17|13512.22|13512.22|13512.91|13512.91|13497.17|13497.17|0
1644222310000|2022-02-07 08:25:10|13504.35|13504.35|13498.45|13498.45|13504.35|13504.35|13498.45|13498.45|0
1644222320000|2022-02-07 08:25:20|13494.51|13494.51|13494.51|13494.51|13494.51|13494.51|13494.51|13494.51|0
1644222330000|2022-02-07 08:25:30|13495.9|13495.9|13500.19|13500.19|13500.19|13500.19|13490.35|13490.35|0
1644222340000|2022-02-07 08:25:40|13505.04|13505.04|13500.3|13500.3|13505.04|13505.04|13498.22|13498.22|0
1644222360000|2022-02-07 08:26:00|13502.38|13502.38|13502.38|13502.38|13502.38|13502.38|13502.38|13502.38|0
1644222370000|2022-02-07 08:26:10|13503.77|13503.77|13513.6|13513.6|13513.6|13513.6|13503.77|13503.77|0
1644222400000|2022-02-07 08:26:40|13516.38|13516.38|13519.15|13519.15|13519.15|13519.15|13516.38|13516.38|0
1644222420000|2022-02-07 08:27:00|13517.77|13517.77|13517.77|13517.77|13517.77|13517.77|13517.77|13517.77|0
1644222430000|2022-02-07 08:27:10|13515.72|13515.72|13515.72|13515.72|13515.72|13515.72|13515.72|13515.72|0
1644222450000|2022-02-07 08:27:30|13507.85|13507.85|13507.85|13507.85|13507.85|13507.85|13507.85|13507.85|0
1644222470000|2022-02-07 08:27:50|13509.82|13509.82|13509.82|13509.82|13509.82|13509.82|13509.82|13509.82|0
1644222480000|2022-02-07 08:28:00|13511.78|13511.78|13509.82|13509.82|13511.78|13511.78|13509.82|13509.82|0
1644222540000|2022-02-07 08:29:00|13503.57|13503.57|13497.75|13497.75|13503.57|13503.57|13496.47|13496.47|0
1644222560000|2022-02-07 08:29:20|13493.81|13493.81|13493.81|13493.81|13493.81|13493.81|13493.81|13493.81|0
1644222580000|2022-02-07 08:29:40|13485.85|13485.85|13483.89|13483.89|13485.85|13485.85|13483.89|13483.89|0
1644222590000|2022-02-07 08:29:50|13484.3|13484.3|13484.3|13484.3|13484.3|13484.3|13484.3|13484.3|0
1644222600000|2022-02-07 08:30:00|13482.21|13482.21|13482.21|13482.21|13482.21|13482.21|13482.21|13482.21|0
1644222610000|2022-02-07 08:30:10|13482.75|13482.75|13482.75|13482.75|13482.75|13482.75|13482.75|13482.75|0
1644222670000|2022-02-07 08:31:10|13490.62|13490.62|13490.62|13490.62|13490.62|13490.62|13490.62|13490.62|0
1644222680000|2022-02-07 08:31:20|13491.15|13491.15|13491.15|13491.15|13491.15|13491.15|13491.15|13491.15|0
1644222690000|2022-02-07 08:31:30|13487.22|13487.22|13487.22|13487.22|13487.22|13487.22|13487.22|13487.22|0
1644222710000|2022-02-07 08:31:50|13485.25|13485.25|13485.25|13485.25|13485.25|13485.25|13485.25|13485.25|0
1644222720000|2022-02-07 08:32:00|13487.22|13487.22|13487.22|13487.22|13487.22|13487.22|13487.22|13487.22|0
1644222730000|2022-02-07 08:32:10|13485.25|13485.25|13485.25|13485.25|13485.25|13485.25|13485.25|13485.25|0
1644222750000|2022-02-07 08:32:30|13485.94|13485.94|13485.94|13485.94|13485.94|13485.94|13485.94|13485.94|0
1644222770000|2022-02-07 08:32:50|13487.01|13487.01|13487.01|13487.01|13487.01|13487.01|13487.01|13487.01|0
1644222780000|2022-02-07 08:33:00|13487.55|13487.55|13487.55|13487.55|13487.55|13487.55|13487.55|13487.55|0
1644222790000|2022-02-07 08:33:10|13489.51|13489.51|13489.51|13489.51|13489.51|13489.51|13489.51|13489.51|0
1644222800000|2022-02-07 08:33:20|13487.71|13487.71|13487.71|13487.71|13487.71|13487.71|13487.71|13487.71|0
1644222810000|2022-02-07 08:33:30|13484.94|13484.94|13483.29|13483.29|13486.01|13486.01|13481.15|13481.15|0
1644222830000|2022-02-07 08:33:50|13473.45|13473.45|13469.98|13469.98|13473.45|13473.45|13469.98|13469.98|0
1644222840000|2022-02-07 08:34:00|13473.45|13473.45|13471.16|13471.16|13473.45|13473.45|13471.16|13471.16|0
1644222850000|2022-02-07 08:34:10|13475.09|13475.09|13475.09|13475.09|13475.09|13475.09|13475.09|13475.09|0
1644222900000|2022-02-07 08:35:00|13473|13473|13473.69|13473.69|13473.69|13473.69|13473|13473|0
1644222910000|2022-02-07 08:35:10|13474.11|13474.11|13468.21|13468.21|13474.11|13474.11|13468.21|13468.21|0
1644222930000|2022-02-07 08:35:30|13469.41|13469.41|13469.41|13469.41|13469.41|13469.41|13469.41|13469.41|0
1644222950000|2022-02-07 08:35:50|13468.71|13468.71|13468.71|13468.71|13468.71|13468.71|13468.71|13468.71|0
1644222960000|2022-02-07 08:36:00|13469.41|13469.41|13469.41|13469.41|13469.41|13469.41|13469.41|13469.41|0
1644222980000|2022-02-07 08:36:20|13483.18|13483.18|13483.18|13483.18|13483.18|13483.18|13483.18|13483.18|0
1644223010000|2022-02-07 08:36:50|13484.78|13484.78|13482.01|13482.01|13484.78|13484.78|13482.01|13482.01|0
1644223040000|2022-02-07 08:37:20|13481.59|13481.59|13484.36|13484.36|13484.36|13484.36|13481.59|13481.59|0
1644223060000|2022-02-07 08:37:40|13488.3|13488.3|13488.3|13488.3|13488.3|13488.3|13488.3|13488.3|0
1644223080000|2022-02-07 08:38:00|13486.25|13486.25|13486.25|13486.25|13486.25|13486.25|13486.25|13486.25|0
1644223120000|2022-02-07 08:38:40|13484.28|13484.28|13483.59|13483.59|13484.28|13484.28|13483.59|13483.59|0
1644223130000|2022-02-07 08:38:50|13481.99|13481.99|13481.99|13481.99|13481.99|13481.99|13481.99|13481.99|0
1644223150000|2022-02-07 08:39:10|13478.05|13478.05|13479.91|13479.91|13479.91|13479.91|13475.97|13475.97|0
1644223180000|2022-02-07 08:39:40|13481.29|13481.29|13481.29|13481.29|13481.29|13481.29|13481.29|13481.29|0
1644223220000|2022-02-07 08:40:20|13482.68|13482.68|13481.99|13481.99|13483.37|13483.37|13481.29|13481.29|0
1644223240000|2022-02-07 08:40:40|13485.92|13485.92|13485.92|13485.92|13485.92|13485.92|13485.92|13485.92|0
1644223250000|2022-02-07 08:40:50|13483.84|13483.84|13483.84|13483.84|13483.84|13483.84|13483.84|13483.84|0
1644223260000|2022-02-07 08:41:00|13482.45|13482.45|13482.45|13482.45|13482.45|13482.45|13482.45|13482.45|0
1644223280000|2022-02-07 08:41:20|13486.39|13486.39|13486.39|13486.39|13486.39|13486.39|13486.39|13486.39|0
1644223300000|2022-02-07 08:41:40|13492.29|13492.29|13492.29|13492.29|13492.29|13492.29|13492.29|13492.29|0
1644223310000|2022-02-07 08:41:50|13495.06|13495.06|13492.98|13492.98|13495.06|13495.06|13492.98|13492.98|0
1644223320000|2022-02-07 08:42:00|13494.37|13494.37|13494.37|13494.37|13494.37|13494.37|13494.37|13494.37|0
1644223400000|2022-02-07 08:43:20|13496.34|13496.34|13496.34|13496.34|13496.34|13496.34|13496.34|13496.34|0
1644223450000|2022-02-07 08:44:10|13497.16|13497.16|13497.16|13497.16|13497.16|13497.16|13497.16|13497.16|0
1644223470000|2022-02-07 08:44:30|13497.97|13497.97|13497.97|13497.97|13497.97|13497.97|13497.97|13497.97|0
1644223500000|2022-02-07 08:45:00|13499.94|13499.94|13501.91|13501.91|13501.91|13501.91|13499.94|13499.94|0
1644223510000|2022-02-07 08:45:10|13507.81|13507.81|13507.81|13507.81|13507.81|13507.81|13507.81|13507.81|0
1644223520000|2022-02-07 08:45:20|13509.89|13509.89|13509.47|13509.47|13509.89|13509.89|13509.47|13509.47|0
1644223560000|2022-02-07 08:46:00|13507.34|13507.34|13519.14|13519.14|13519.14|13519.14|13507.34|13507.34|0
1644223570000|2022-02-07 08:46:10|13521.22|13521.22|13521.22|13521.22|13521.22|13521.22|13521.22|13521.22|0
1644223580000|2022-02-07 08:46:20|13519.83|13519.83|13511.96|13511.96|13519.83|13519.83|13511.96|13511.96|0
1644223610000|2022-02-07 08:46:50|13513.93|13513.93|13513.93|13513.93|13513.93|13513.93|13513.93|13513.93|0
1644223620000|2022-02-07 08:47:00|13516.71|13516.71|13518.09|13518.09|13518.09|13518.09|13516.71|13516.71|0
1644223630000|2022-02-07 08:47:10|13520.06|13520.06|13522.2|13522.2|13522.2|13522.2|13520.06|13520.06|0
1644223650000|2022-02-07 08:47:30|13522.62|13522.62|13522.62|13522.62|13522.62|13522.62|13522.62|13522.62|0
1644223660000|2022-02-07 08:47:40|13523.31|13523.31|13523.31|13523.31|13523.31|13523.31|13523.31|13523.31|0
1644223680000|2022-02-07 08:48:00|13524.13|13524.13|13524.13|13524.13|13524.13|13524.13|13524.13|13524.13|0
1644223690000|2022-02-07 08:48:10|13523.31|13523.31|13523.31|13523.31|13523.31|13523.31|13523.31|13523.31|0
1644223710000|2022-02-07 08:48:30|13525.11|13525.11|13525.11|13525.11|13525.11|13525.11|13525.11|13525.11|0
1644223730000|2022-02-07 08:48:50|13529.05|13529.05|13529.05|13529.05|13529.05|13529.05|13529.05|13529.05|0
1644223740000|2022-02-07 08:49:00|13528.63|13528.63|13527.24|13527.24|13528.63|13528.63|13526.55|13526.55|0
1644223750000|2022-02-07 08:49:10|13528.63|13528.63|13528.63|13528.63|13528.63|13528.63|13528.63|13528.63|0
1644223760000|2022-02-07 08:49:20|13526.66|13526.66|13526.66|13526.66|13526.66|13526.66|13526.66|13526.66|0
1644223810000|2022-02-07 08:50:10|13525.27|13525.27|13527.24|13527.24|13527.24|13527.24|13525.27|13525.27|0
1644223820000|2022-02-07 08:50:20|13523.3|13523.3|13523.3|13523.3|13523.3|13523.3|13523.3|13523.3|0
1644223830000|2022-02-07 08:50:30|13527.24|13527.24|13527.24|13527.24|13527.24|13527.24|13527.24|13527.24|0
1644223890000|2022-02-07 08:51:30|13530.01|13530.01|13532.1|13532.1|13532.1|13532.1|13530.01|13530.01|0
1644223900000|2022-02-07 08:51:40|13532.51|13532.51|13532.66|13532.66|13533.35|13533.35|13532.51|13532.51|0
1644223940000|2022-02-07 08:52:20|13530.69|13530.69|13530.69|13530.69|13530.69|13530.69|13530.69|13530.69|0
1644223960000|2022-02-07 08:52:40|13536.59|13536.59|13536.59|13536.59|13536.59|13536.59|13536.59|13536.59|0
1644223980000|2022-02-07 08:53:00|13535.34|13535.34|13535.34|13535.34|13535.34|13535.34|13535.34|13535.34|0
1644224100000|2022-02-07 08:55:00|13537.3|13537.3|13537.3|13537.3|13537.3|13537.3|13537.3|13537.3|0
1644224160000|2022-02-07 08:56:00|13536.7|13536.7|13536.7|13536.7|13536.7|13536.7|13536.7|13536.7|0
1644224190000|2022-02-07 08:56:30|13535.32|13535.32|13531.38|13531.38|13535.32|13535.32|13531.38|13531.38|0
1644224210000|2022-02-07 08:56:50|13529.99|13529.99|13528.61|13528.61|13529.99|13529.99|13528.61|13528.61|0
1644224300000|2022-02-07 08:58:20|13529.3|13529.3|13528.61|13528.61|13529.3|13529.3|13528.61|13528.61|0
1644224320000|2022-02-07 08:58:40|13530.57|13530.57|13530.57|13530.57|13530.57|13530.57|13530.57|13530.57|0
1644224330000|2022-02-07 08:58:50|13529.88|13529.88|13529.88|13529.88|13529.88|13529.88|13529.88|13529.88|0
1644224350000|2022-02-07 08:59:10|13530.48|13530.48|13530.48|13530.48|13530.48|13530.48|13530.48|13530.48|0
1644224370000|2022-02-07 08:59:30|13524.58|13524.58|13524.58|13524.58|13524.58|13524.58|13524.58|13524.58|0
1644224380000|2022-02-07 08:59:40|13526.55|13526.55|13528.51|13528.51|13528.51|13528.51|13526.55|13526.55|0
1644224410000|2022-02-07 09:00:10|13527.68|13527.68|13528.28|13528.28|13528.28|13528.28|13527.68|13527.68|0
1644224430000|2022-02-07 09:00:30|13529.11|13529.11|13527.73|13527.73|13529.11|13529.11|13527.73|13527.73|0
1644224480000|2022-02-07 09:01:20|13528.42|13528.42|13528.42|13528.42|13528.42|13528.42|13528.42|13528.42|0
1644224520000|2022-02-07 09:02:00|13530.39|13530.39|13526.92|13526.92|13530.39|13530.39|13525.53|13525.53|0
1644224530000|2022-02-07 09:02:10|13522.98|13522.98|13522.98|13522.98|13522.98|13522.98|13522.98|13522.98|0
1644224580000|2022-02-07 09:03:00|13521.92|13521.92|13521.92|13521.92|13521.92|13521.92|13521.92|13521.92|0
1644224590000|2022-02-07 09:03:10|13516.01|13516.01|13516.01|13516.01|13516.01|13516.01|13516.01|13516.01|0
1644224600000|2022-02-07 09:03:20|13514.05|13514.05|13514.05|13514.05|13514.05|13514.05|13514.05|13514.05|0
1644224610000|2022-02-07 09:03:30|13508.14|13508.14|13500.79|13500.79|13508.14|13508.14|13500.79|13500.79|0
1644224640000|2022-02-07 09:04:00|13502.88|13502.88|13502.88|13502.88|13502.88|13502.88|13502.88|13502.88|0
1644224770000|2022-02-07 09:06:10|13506.81|13506.81|13508.78|13508.78|13508.78|13508.78|13506.81|13506.81|0
1644224780000|2022-02-07 09:06:20|13512.71|13512.71|13512.71|13512.71|13512.71|13512.71|13512.71|13512.71|0
1644224790000|2022-02-07 09:06:30|13514.35|13514.35|13514.35|13514.35|13514.35|13514.35|13514.35|13514.35|0
1644224820000|2022-02-07 09:07:00|13513.94|13513.94|13513.94|13513.94|13513.94|13513.94|13513.94|13513.94|0
1644224850000|2022-02-07 09:07:30|13523.89|13523.89|13523.89|13523.89|13523.89|13523.89|13523.89|13523.89|0
1644224930000|2022-02-07 09:08:50|13514.05|13514.05|13514.05|13514.05|13514.05|13514.05|13514.05|13514.05|0
1644224970000|2022-02-07 09:09:30|13511.97|13511.97|13511.13|13511.13|13511.97|13511.97|13511.13|13511.13|0
1644225000000|2022-02-07 09:10:00|13509.17|13509.17|13508.47|13508.47|13509.17|13509.17|13508.47|13508.47|0
1644225010000|2022-02-07 09:10:10|13506.51|13506.51|13508.47|13508.47|13510.44|13510.44|13506.51|13506.51|0
1644225040000|2022-02-07 09:10:40|13510.44|13510.44|13512.99|13512.99|13516.34|13516.34|13510.44|13510.44|0
1644225050000|2022-02-07 09:10:50|13509.05|13509.05|13509.05|13509.05|13509.05|13509.05|13509.05|13509.05|0
1644225060000|2022-02-07 09:11:00|13509.47|13509.47|13509.89|13509.89|13509.89|13509.89|13509.47|13509.47|0
1644225070000|2022-02-07 09:11:10|13508.5|13508.5|13508.5|13508.5|13508.5|13508.5|13508.5|13508.5|0
1644225080000|2022-02-07 09:11:20|13509.89|13509.89|13507.92|13507.92|13509.89|13509.89|13507.92|13507.92|0
1644225090000|2022-02-07 09:11:30|13509.89|13509.89|13509.89|13509.89|13509.89|13509.89|13509.89|13509.89|0
1644225120000|2022-02-07 09:12:00|13510.96|13510.96|13509.57|13509.57|13510.96|13510.96|13509.57|13509.57|0
1644225140000|2022-02-07 09:12:20|13508.19|13508.19|13508.19|13508.19|13508.19|13508.19|13508.19|13508.19|0
1644225150000|2022-02-07 09:12:30|13508.88|13508.88|13506.91|13506.91|13508.88|13508.88|13506.91|13506.91|0
1644225170000|2022-02-07 09:12:50|13508.3|13508.3|13508.3|13508.3|13508.3|13508.3|13508.3|13508.3|0
1644225180000|2022-02-07 09:13:00|13510.27|13510.27|13510.27|13510.27|13510.27|13510.27|13510.27|13510.27|0
1644225210000|2022-02-07 09:13:30|13504.36|13504.36|13504.36|13504.36|13504.36|13504.36|13504.36|13504.36|0
1644225220000|2022-02-07 09:13:40|13506.33|13506.33|13506.33|13506.33|13506.33|13506.33|13506.33|13506.33|0
1644225240000|2022-02-07 09:14:00|13512.23|13512.23|13512.23|13512.23|13512.23|13512.23|13512.23|13512.23|0
1644225250000|2022-02-07 09:14:10|13514.2|13514.2|13512.23|13512.23|13514.2|13514.2|13512.23|13512.23|0
1644225280000|2022-02-07 09:14:40|13515.7|13515.7|13525.54|13525.54|13525.54|13525.54|13515.7|13515.7|0
1644225290000|2022-02-07 09:14:50|13523.57|13523.57|13526.44|13526.44|13526.44|13526.44|13523.57|13523.57|0
1644225300000|2022-02-07 09:15:00|13528.41|13528.41|13527.51|13527.51|13529.48|13529.48|13527.51|13527.51|0
1644225400000|2022-02-07 09:16:40|13531.44|13531.44|13531.44|13531.44|13531.44|13531.44|13531.44|13531.44|0
1644225430000|2022-02-07 09:17:10|13533.41|13533.41|13533.41|13533.41|13533.41|13533.41|13533.41|13533.41|0
1644225440000|2022-02-07 09:17:20|13535.05|13535.05|13533.08|13533.08|13535.05|13535.05|13533.08|13533.08|0
1644225460000|2022-02-07 09:17:40|13531.11|13531.11|13531.11|13531.11|13531.11|13531.11|13531.11|13531.11|0
1644225480000|2022-02-07 09:18:00|13532.5|13532.5|13527.31|13527.31|13532.5|13532.5|13527.31|13527.31|0
1644225500000|2022-02-07 09:18:20|13526.62|13526.62|13526.62|13526.62|13526.62|13526.62|13526.62|13526.62|0
1644225550000|2022-02-07 09:19:10|13522.68|13522.68|13522.68|13522.68|13522.68|13522.68|13522.68|13522.68|0
1644225560000|2022-02-07 09:19:20|13521.99|13521.99|13521.99|13521.99|13521.99|13521.99|13521.99|13521.99|0
1644225570000|2022-02-07 09:19:30|13527.89|13527.89|13527.89|13527.89|13527.89|13527.89|13527.89|13527.89|0
1644225600000|2022-02-07 09:20:00|13521.99|13521.99|13521.99|13521.99|13521.99|13521.99|13521.99|13521.99|0
1644225620000|2022-02-07 09:20:20|13524.07|13524.07|13524.07|13524.07|13524.07|13524.07|13524.07|13524.07|0
1644225650000|2022-02-07 09:20:50|13522.1|13522.1|13522.1|13522.1|13522.1|13522.1|13522.1|13522.1|0
1644225660000|2022-02-07 09:21:00|13524.07|13524.07|13528|13528|13528|13528|13524.07|13524.07|0
1644225670000|2022-02-07 09:21:10|13529.39|13529.39|13529.39|13529.39|13529.39|13529.39|13529.39|13529.39|0
1644225700000|2022-02-07 09:21:40|13527.42|13527.42|13527.42|13527.42|13527.42|13527.42|13527.42|13527.42|0
1644225770000|2022-02-07 09:22:50|13529.39|13529.39|13529.39|13529.39|13529.39|13529.39|13529.39|13529.39|0
1644225810000|2022-02-07 09:23:30|13528|13528|13529.97|13529.97|13529.97|13529.97|13528|13528|0
1644225830000|2022-02-07 09:23:50|13528|13528|13528|13528|13528|13528|13528|13528|0
1644225840000|2022-02-07 09:24:00|13527.4|13527.4|13527.31|13527.31|13528|13528|13527.31|13527.31|0
1644225850000|2022-02-07 09:24:10|13526.62|13526.62|13526.62|13526.62|13526.62|13526.62|13526.62|13526.62|0
1644225860000|2022-02-07 09:24:20|13524.48|13524.48|13524.48|13524.48|13524.48|13524.48|13524.48|13524.48|0
1644225900000|2022-02-07 09:25:00|13528.41|13528.41|13532.35|13532.35|13532.35|13532.35|13528.41|13528.41|0
1644225910000|2022-02-07 09:25:10|13530.38|13530.38|13530.38|13530.38|13530.38|13530.38|13530.38|13530.38|0
1644225940000|2022-02-07 09:25:40|13528.41|13528.41|13528.41|13528.41|13528.41|13528.41|13528.41|13528.41|0
1644225960000|2022-02-07 09:26:00|13526.45|13526.45|13526.45|13526.45|13526.45|13526.45|13526.45|13526.45|0
1644225980000|2022-02-07 09:26:20|13530.38|13530.38|13530.38|13530.38|13532.35|13532.35|13530.38|13530.38|0
1644226020000|2022-02-07 09:27:00|13533.85|13533.85|13533.85|13533.85|13533.85|13533.85|13533.85|13533.85|0
1644226100000|2022-02-07 09:28:20|13535.24|13535.24|13535.24|13535.24|13535.24|13535.24|13535.24|13535.24|0
1644226120000|2022-02-07 09:28:40|13533.27|13533.27|13533.27|13533.27|13533.27|13533.27|13533.27|13533.27|0
1644226140000|2022-02-07 09:29:00|13537.2|13537.2|13535.24|13535.24|13537.2|13537.2|13533.27|13533.27|0
1644226190000|2022-02-07 09:29:50|13534.64|13534.64|13534.64|13534.64|13534.64|13534.64|13534.64|13534.64|0
1644226210000|2022-02-07 09:30:10|13533.25|13533.25|13533.25|13533.25|13533.25|13533.25|13533.25|13533.25|0
1644226250000|2022-02-07 09:30:50|13529.31|13529.31|13529.31|13529.31|13529.31|13529.31|13529.31|13529.31|0
1644226260000|2022-02-07 09:31:00|13530.15|13530.15|13526.68|13526.68|13530.15|13530.15|13526.68|13526.68|0
1644226270000|2022-02-07 09:31:10|13528.07|13528.07|13528.07|13528.07|13528.07|13528.07|13528.07|13528.07|0
1644226290000|2022-02-07 09:31:30|13530.04|13530.04|13534.67|13534.67|13536.63|13536.63|13530.04|13530.04|0
1644226300000|2022-02-07 09:31:40|13536.05|13536.05|13538.13|13538.13|13538.13|13538.13|13536.05|13536.05|0
1644226330000|2022-02-07 09:32:10|13540.1|13540.1|13540.1|13540.1|13540.1|13540.1|13540.1|13540.1|0
1644226370000|2022-02-07 09:32:50|13538.13|13538.13|13538.13|13538.13|13538.13|13538.13|13538.13|13538.13|0
1644226400000|2022-02-07 09:33:20|13536.17|13536.17|13538.13|13538.13|13538.13|13538.13|13536.17|13536.17|0
1644226460000|2022-02-07 09:34:20|13536.17|13536.17|13536.17|13536.17|13536.17|13536.17|13536.17|13536.17|0
1644226480000|2022-02-07 09:34:40|13534.2|13534.2|13534.2|13534.2|13534.2|13534.2|13534.2|13534.2|0
1644226500000|2022-02-07 09:35:00|13528.65|13528.65|13528.65|13528.65|13528.65|13528.65|13528.65|13528.65|0
1644226510000|2022-02-07 09:35:10|13526.68|13526.68|13526.68|13526.68|13526.68|13526.68|13526.68|13526.68|0
1644226560000|2022-02-07 09:36:00|13528.65|13528.65|13530.62|13530.62|13530.62|13530.62|13528.65|13528.65|0
1644226620000|2022-02-07 09:37:00|13526.68|13526.68|13526.68|13526.68|13526.68|13526.68|13526.68|13526.68|0
1644226640000|2022-02-07 09:37:20|13527.38|13527.38|13527.38|13527.38|13527.38|13527.38|13527.38|13527.38|0
1644226660000|2022-02-07 09:37:40|13529.34|13529.34|13532.12|13532.12|13532.12|13532.12|13529.34|13529.34|0
1644226680000|2022-02-07 09:38:00|13536.05|13536.05|13538.02|13538.02|13538.02|13538.02|13534.09|13534.09|0
1644226690000|2022-02-07 09:38:10|13536.05|13536.05|13534.83|13534.83|13536.05|13536.05|13534.83|13534.83|0
1644226740000|2022-02-07 09:39:00|13532.86|13532.86|13528.92|13528.92|13532.86|13532.86|13528.92|13528.92|0
1644226750000|2022-02-07 09:39:10|13526.96|13526.96|13526.96|13526.96|13526.96|13526.96|13526.96|13526.96|0
1644226760000|2022-02-07 09:39:20|13528.92|13528.92|13528.92|13528.92|13528.92|13528.92|13528.92|13528.92|0
1644226820000|2022-02-07 09:40:20|13534.83|13534.83|13534.83|13534.83|13534.83|13534.83|13534.83|13534.83|0
1644226840000|2022-02-07 09:40:40|13536.79|13536.79|13534.83|13534.83|13536.79|13536.79|13534.83|13534.83|0
1644226870000|2022-02-07 09:41:10|13530.89|13530.89|13530.89|13530.89|13530.89|13530.89|13530.89|13530.89|0
1644226890000|2022-02-07 09:41:30|13528.92|13528.92|13528.92|13528.92|13528.92|13528.92|13528.92|13528.92|0
1644226900000|2022-02-07 09:41:40|13527.12|13527.12|13527.12|13527.12|13527.12|13527.12|13527.12|13527.12|0
1644226930000|2022-02-07 09:42:10|13529.09|13529.09|13529.09|13529.09|13529.09|13529.09|13529.09|13529.09|0
1644226960000|2022-02-07 09:42:40|13525.16|13525.16|13525.16|13525.16|13525.16|13525.16|13525.16|13525.16|0
1644226970000|2022-02-07 09:42:50|13520.99|13520.99|13520.99|13520.99|13520.99|13520.99|13520.99|13520.99|0
1644226980000|2022-02-07 09:43:00|13519.03|13519.03|13519.03|13519.03|13519.03|13519.03|13519.03|13519.03|0
1644226990000|2022-02-07 09:43:10|13515.09|13515.09|13515.09|13515.09|13515.09|13515.09|13515.09|13515.09|0
1644227010000|2022-02-07 09:43:30|13513.7|13513.7|13513.7|13513.7|13513.7|13513.7|13513.7|13513.7|0
1644227030000|2022-02-07 09:43:50|13509.77|13509.77|13509.77|13509.77|13509.77|13509.77|13509.77|13509.77|0
1644227040000|2022-02-07 09:44:00|13508.38|13508.38|13508.38|13508.38|13508.38|13508.38|13508.38|13508.38|0
1644227090000|2022-02-07 09:44:50|13506.42|13506.42|13506.42|13506.42|13506.42|13506.42|13506.42|13506.42|0
1644227120000|2022-02-07 09:45:20|13500.51|13500.51|13500.51|13500.51|13500.51|13500.51|13500.51|13500.51|0
1644227160000|2022-02-07 09:46:00|13499.91|13499.91|13497.14|13497.14|13499.91|13499.91|13497.14|13497.14|0
1644227170000|2022-02-07 09:46:10|13495.94|13495.94|13495.94|13495.94|13495.94|13495.94|13495.94|13495.94|0
1644227180000|2022-02-07 09:46:20|13490.04|13490.04|13490.04|13490.04|13490.04|13490.04|13490.04|13490.04|0
1644227190000|2022-02-07 09:46:30|13488.07|13488.07|13488.07|13488.07|13488.07|13488.07|13488.07|13488.07|0
1644227210000|2022-02-07 09:46:50|13487.53|13487.53|13487.53|13487.53|13487.53|13487.53|13487.53|13487.53|0
1644227230000|2022-02-07 09:47:10|13490.89|13490.89|13492.16|13492.16|13492.86|13492.86|13490.08|13490.08|0
1644227240000|2022-02-07 09:47:20|13490.2|13490.2|13490.8|13490.8|13490.8|13490.8|13490.2|13490.2|0
1644227290000|2022-02-07 09:48:10|13494.73|13494.73|13494.73|13494.73|13494.73|13494.73|13494.73|13494.73|0
1644227300000|2022-02-07 09:48:20|13495.33|13495.33|13495.33|13495.33|13495.33|13495.33|13495.33|13495.33|0
1644227310000|2022-02-07 09:48:30|13493.25|13493.25|13493.85|13493.85|13493.85|13493.85|13493.25|13493.25|0
1644227370000|2022-02-07 09:49:30|13485.98|13485.98|13485.98|13485.98|13485.98|13485.98|13485.98|13485.98|0
1644227380000|2022-02-07 09:49:40|13485.16|13485.16|13485.16|13485.16|13485.16|13485.16|13485.16|13485.16|0
1644227390000|2022-02-07 09:49:50|13481|13481|13481|13481|13481|13481|13481|13481|0
1644227400000|2022-02-07 09:50:00|13480.31|13480.31|13477.73|13477.73|13481.85|13481.85|13477.73|13477.73|0
1644227410000|2022-02-07 09:50:10|13477.2|13477.2|13476.51|13476.51|13477.2|13477.2|13476.51|13476.51|0
1644227430000|2022-02-07 09:50:30|13476.09|13476.09|13464.33|13464.33|13476.09|13476.09|13464.33|13464.33|0
1644227440000|2022-02-07 09:50:40|13462.36|13462.36|13466.3|13466.3|13466.3|13466.3|13462.36|13462.36|0
1644227450000|2022-02-07 09:50:50|13472.2|13472.2|13472.2|13472.2|13472.2|13472.2|13472.2|13472.2|0
1644227460000|2022-02-07 09:51:00|13471.79|13471.79|13469.34|13469.34|13471.79|13471.79|13469.34|13469.34|0
1644227520000|2022-02-07 09:52:00|13471.3|13471.3|13471.3|13471.3|13471.3|13471.3|13471.3|13471.3|0
1644227600000|2022-02-07 09:53:20|13473.38|13473.38|13473.38|13473.38|13473.38|13473.38|13473.38|13473.38|0
1644227620000|2022-02-07 09:53:40|13474.08|13474.08|13473.38|13473.38|13474.08|13474.08|13473.38|13473.38|0
1644227630000|2022-02-07 09:53:50|13471.3|13471.3|13470.61|13470.61|13471.3|13471.3|13470.61|13470.61|0
1644227640000|2022-02-07 09:54:00|13468.64|13468.64|13468.64|13468.64|13468.64|13468.64|13468.64|13468.64|0
1644227660000|2022-02-07 09:54:20|13462.74|13462.74|13462.74|13462.74|13462.74|13462.74|13462.74|13462.74|0
1644227730000|2022-02-07 09:55:30|13460.65|13460.65|13460.65|13460.65|13460.65|13460.65|13460.65|13460.65|0
1644227740000|2022-02-07 09:55:40|13464.58|13464.58|13464.58|13464.58|13464.58|13464.58|13464.58|13464.58|0
1644227780000|2022-02-07 09:56:20|13460.65|13460.65|13460.65|13460.65|13460.65|13460.65|13460.65|13460.65|0
1644227790000|2022-02-07 09:56:30|13459.26|13459.26|13455.33|13455.33|13459.26|13459.26|13455.33|13455.33|0
1644227820000|2022-02-07 09:57:00|13459.26|13459.26|13459.26|13459.26|13459.26|13459.26|13459.26|13459.26|0
1644227840000|2022-02-07 09:57:20|13457.87|13457.87|13455.1|13455.1|13457.87|13457.87|13454.4|13454.4|0
1644227850000|2022-02-07 09:57:30|13453.13|13453.13|13453.13|13453.13|13453.13|13453.13|13453.13|13453.13|0
1644227870000|2022-02-07 09:57:50|13453.82|13453.82|13453.82|13453.82|13453.82|13453.82|13453.82|13453.82|0
1644227930000|2022-02-07 09:58:50|13455.79|13455.79|13458.25|13458.25|13458.25|13458.25|13455.79|13455.79|0
1644227940000|2022-02-07 09:59:00|13457.55|13457.55|13456.86|13456.86|13457.55|13457.55|13456.17|13456.17|0
1644227950000|2022-02-07 09:59:10|13458.83|13458.83|13459.9|13459.9|13459.9|13459.9|13458.83|13458.83|0
1644228020000|2022-02-07 10:00:20|13461.28|13461.28|13461.28|13461.28|13461.28|13461.28|13461.28|13461.28|0
1644228070000|2022-02-07 10:01:10|13457.35|13457.35|13455.38|13455.38|13457.35|13457.35|13455.38|13455.38|0
1644228100000|2022-02-07 10:01:40|13461.28|13461.28|13461.28|13461.28|13461.28|13461.28|13461.28|13461.28|0
1644228130000|2022-02-07 10:02:10|13462.96|13462.96|13462.96|13462.96|13462.96|13462.96|13462.96|13462.96|0
1644228180000|2022-02-07 10:03:00|13464.93|13464.93|13465.62|13465.62|13465.62|13465.62|13462.84|13462.84|0
1644228190000|2022-02-07 10:03:10|13469.55|13469.55|13469.55|13469.55|13469.55|13469.55|13469.55|13469.55|0
1644228220000|2022-02-07 10:03:40|13465.62|13465.62|13465.62|13465.62|13465.62|13465.62|13465.62|13465.62|0
1644228260000|2022-02-07 10:04:20|13467.59|13467.59|13467.59|13467.59|13467.59|13467.59|13467.59|13467.59|0
1644228280000|2022-02-07 10:04:40|13465.62|13465.62|13464.93|13464.93|13465.62|13465.62|13464.93|13464.93|0
1644228310000|2022-02-07 10:05:10|13468.28|13468.28|13466.89|13466.89|13468.28|13468.28|13466.89|13466.89|0
1644228340000|2022-02-07 10:05:40|13465.82|13465.82|13465.82|13465.82|13465.82|13465.82|13465.82|13465.82|0
1644228350000|2022-02-07 10:05:50|13465.13|13465.13|13464.44|13464.44|13465.13|13465.13|13464.44|13464.44|0
1644228380000|2022-02-07 10:06:20|13468.37|13468.37|13468.37|13468.37|13468.37|13468.37|13468.37|13468.37|0
1644228390000|2022-02-07 10:06:30|13470.34|13470.34|13470.34|13470.34|13470.34|13470.34|13470.34|13470.34|0
1644228420000|2022-02-07 10:07:00|13471.03|13471.03|13469.65|13469.65|13471.03|13471.03|13468.95|13468.95|0
1644228470000|2022-02-07 10:07:50|13465.71|13465.71|13465.71|13465.71|13465.71|13465.71|13465.71|13465.71|0
1644228530000|2022-02-07 10:08:50|13461.78|13461.78|13461.78|13461.78|13461.78|13461.78|13461.78|13461.78|0
1644228540000|2022-02-07 10:09:00|13463.16|13463.16|13463.16|13463.16|13463.16|13463.16|13463.16|13463.16|0
1644228550000|2022-02-07 10:09:10|13461.08|13461.08|13463.05|13463.05|13463.05|13463.05|13461.08|13461.08|0
1644228560000|2022-02-07 10:09:20|13465.02|13465.02|13465.02|13465.02|13465.02|13465.02|13465.02|13465.02|0
1644228580000|2022-02-07 10:09:40|13466.98|13466.98|13466.98|13466.98|13466.98|13466.98|13466.98|13466.98|0
1644228590000|2022-02-07 10:09:50|13470.45|13470.45|13469.76|13469.76|13470.45|13470.45|13469.76|13469.76|0
1644228600000|2022-02-07 10:10:00|13469.07|13469.07|13467.1|13467.1|13469.07|13469.07|13467.1|13467.1|0
1644228620000|2022-02-07 10:10:20|13470.57|13470.57|13470.57|13470.57|13470.57|13470.57|13470.57|13470.57|0
1644228630000|2022-02-07 10:10:30|13471.26|13471.26|13472.65|13472.65|13472.65|13472.65|13471.26|13471.26|0
1644228640000|2022-02-07 10:10:40|13474.61|13474.61|13474.61|13474.61|13474.61|13474.61|13474.61|13474.61|0
1644228690000|2022-02-07 10:11:30|13476.7|13476.7|13476.7|13476.7|13476.7|13476.7|13476.7|13476.7|0
1644228730000|2022-02-07 10:12:10|13473.23|13473.23|13470.45|13470.45|13473.92|13473.92|13470.45|13470.45|0
1644228740000|2022-02-07 10:12:20|13474.61|13474.61|13474.61|13474.61|13474.61|13474.61|13474.61|13474.61|0
1644228770000|2022-02-07 10:12:50|13473.23|13473.23|13473.23|13473.23|13473.23|13473.23|13473.23|13473.23|0
1644228780000|2022-02-07 10:13:00|13471.26|13471.26|13466.65|13466.65|13472.55|13472.55|13466.65|13466.65|0
1644228790000|2022-02-07 10:13:10|13462.72|13462.72|13462.72|13462.72|13462.72|13462.72|13462.72|13462.72|0
1644228800000|2022-02-07 10:13:20|13461.52|13461.52|13459.55|13459.55|13461.52|13461.52|13459.55|13459.55|0
1644228830000|2022-02-07 10:13:50|13461.52|13461.52|13461.52|13461.52|13461.52|13461.52|13461.52|13461.52|0
1644228910000|2022-02-07 10:15:10|13464.29|13464.29|13464.29|13464.29|13464.29|13464.29|13464.29|13464.29|0
1644228930000|2022-02-07 10:15:30|13462.9|13462.9|13462.9|13462.9|13462.9|13462.9|13462.9|13462.9|0
1644228940000|2022-02-07 10:15:40|13460.82|13460.82|13460.82|13460.82|13460.82|13460.82|13460.82|13460.82|0
1644228960000|2022-02-07 10:16:00|13462.21|13462.21|13461.52|13461.52|13462.21|13462.21|13461.52|13461.52|0
1644229010000|2022-02-07 10:16:50|13462.21|13462.21|13464.18|13464.18|13464.18|13464.18|13462.21|13462.21|0
1644229020000|2022-02-07 10:17:00|13466.63|13466.63|13471.28|13471.28|13471.28|13471.28|13466.63|13466.63|0
1644229030000|2022-02-07 10:17:10|13476.14|13476.14|13476.14|13476.14|13476.14|13476.14|13476.14|13476.14|0
1644229050000|2022-02-07 10:17:30|13474.17|13474.17|13474.17|13474.17|13474.17|13474.17|13474.17|13474.17|0
1644229130000|2022-02-07 10:18:50|13478.1|13478.1|13478.1|13478.1|13478.1|13478.1|13478.1|13478.1|0
1644229140000|2022-02-07 10:19:00|13479.49|13479.49|13479.49|13479.49|13479.49|13479.49|13479.49|13479.49|0
1644229180000|2022-02-07 10:19:40|13478.23|13478.23|13474.3|13474.3|13478.23|13478.23|13474.3|13474.3|0
1644229200000|2022-02-07 10:20:00|13472.22|13472.22|13467.59|13467.59|13472.22|13472.22|13467.59|13467.59|0
1644229210000|2022-02-07 10:20:10|13469.56|13469.56|13467.96|13467.96|13469.56|13469.56|13467.96|13467.96|0
1644229220000|2022-02-07 10:20:20|13465.99|13465.99|13465.99|13465.99|13465.99|13465.99|13465.99|13465.99|0
1644229310000|2022-02-07 10:21:50|13464.6|13464.6|13463.91|13463.91|13465.29|13465.29|13463.91|13463.91|0
1644229410000|2022-02-07 10:23:30|13465.29|13465.29|13459.75|13459.75|13465.29|13465.29|13459.75|13459.75|0
1644229430000|2022-02-07 10:23:50|13461.13|13461.13|13461.13|13461.13|13461.13|13461.13|13461.13|13461.13|0
1644229440000|2022-02-07 10:24:00|13461.83|13461.83|13461.83|13461.83|13461.83|13461.83|13461.83|13461.83|0
1644229460000|2022-02-07 10:24:20|13463.79|13463.79|13465.76|13465.76|13465.76|13465.76|13463.79|13463.79|0
1644229530000|2022-02-07 10:25:30|13464.37|13464.37|13462.29|13462.29|13464.37|13464.37|13462.29|13462.29|0
1644229560000|2022-02-07 10:26:00|13464.37|13464.37|13461.71|13461.71|13464.37|13464.37|13459.75|13459.75|0
1644229620000|2022-02-07 10:27:00|13462.41|13462.41|13463.1|13463.1|13463.79|13463.79|13462.41|13462.41|0
1644229700000|2022-02-07 10:28:20|13467.03|13467.03|13467.03|13467.03|13467.03|13467.03|13467.03|13467.03|0
1644229720000|2022-02-07 10:28:40|13470.97|13470.97|13470.97|13470.97|13470.97|13470.97|13470.97|13470.97|0
1644229730000|2022-02-07 10:28:50|13473.05|13473.05|13475.02|13475.02|13475.02|13475.02|13473.05|13473.05|0
1644229740000|2022-02-07 10:29:00|13475.71|13475.71|13474.64|13474.64|13475.71|13475.71|13474.64|13474.64|0
1644229750000|2022-02-07 10:29:10|13475.71|13475.71|13475.71|13475.71|13475.71|13475.71|13475.71|13475.71|0
1644229760000|2022-02-07 10:29:20|13479.65|13479.65|13479.65|13479.65|13479.65|13479.65|13479.65|13479.65|0
1644229770000|2022-02-07 10:29:30|13478.58|13478.58|13478.58|13478.58|13478.58|13478.58|13478.58|13478.58|0
1644229780000|2022-02-07 10:29:40|13477.88|13477.88|13477.88|13477.88|13477.88|13477.88|13477.88|13477.88|0
1644229810000|2022-02-07 10:30:10|13481.82|13481.82|13481.82|13481.82|13481.82|13481.82|13481.82|13481.82|0
1644229860000|2022-02-07 10:31:00|13482.66|13482.66|13482.66|13482.66|13482.66|13482.66|13482.66|13482.66|0
1644229900000|2022-02-07 10:31:40|13481.96|13481.96|13481.96|13481.96|13481.96|13481.96|13481.96|13481.96|0
1644229950000|2022-02-07 10:32:30|13478.03|13478.03|13478.03|13478.03|13478.03|13478.03|13478.03|13478.03|0
1644230000000|2022-02-07 10:33:20|13477.33|13477.33|13477.33|13477.33|13477.33|13477.33|13477.33|13477.33|0
1644230030000|2022-02-07 10:33:50|13475.37|13475.37|13475.37|13475.37|13475.37|13475.37|13475.37|13475.37|0
1644230050000|2022-02-07 10:34:10|13474.95|13474.95|13474.95|13474.95|13474.95|13474.95|13474.95|13474.95|0
1644230100000|2022-02-07 10:35:00|13474.25|13474.25|13471.67|13471.67|13474.25|13474.25|13471.67|13471.67|0
1644230130000|2022-02-07 10:35:30|13469.59|13469.59|13469.59|13469.59|13469.59|13469.59|13469.59|13469.59|0
1644230170000|2022-02-07 10:36:10|13470|13470|13470.84|13470.84|13470.84|13470.84|13470|13470|0
1644230190000|2022-02-07 10:36:30|13473.62|13473.62|13473.62|13473.62|13474.31|13474.31|13473.62|13473.62|0
1644230240000|2022-02-07 10:37:20|13471.65|13471.65|13469.68|13469.68|13471.65|13471.65|13469.68|13469.68|0
1644230270000|2022-02-07 10:37:50|13471.07|13471.07|13475|13475|13475|13475|13471.07|13471.07|0
1644230340000|2022-02-07 10:39:00|13474.4|13474.4|13474.4|13474.4|13474.4|13474.4|13474.4|13474.4|0
1644230350000|2022-02-07 10:39:10|13478.34|13478.34|13478.34|13478.34|13478.34|13478.34|13478.34|13478.34|0
1644230380000|2022-02-07 10:39:40|13476.37|13476.37|13476.37|13476.37|13476.37|13476.37|13476.37|13476.37|0
1644230390000|2022-02-07 10:39:50|13480.31|13480.31|13480.31|13480.31|13480.31|13480.31|13480.31|13480.31|0
1644230400000|2022-02-07 10:40:00|13476.37|13476.37|13476.37|13476.37|13476.37|13476.37|13476.37|13476.37|0
1644230550000|2022-02-07 10:42:30|13474.98|13474.98|13472.21|13472.21|13474.98|13474.98|13472.21|13472.21|0
1644230570000|2022-02-07 10:42:50|13468.27|13468.27|13468.27|13468.27|13468.27|13468.27|13468.27|13468.27|0
1644230600000|2022-02-07 10:43:20|13466.31|13466.31|13466.31|13466.31|13466.31|13466.31|13466.31|13466.31|0
1644230640000|2022-02-07 10:44:00|13472.21|13472.21|13472.21|13472.21|13472.21|13472.21|13472.21|13472.21|0
1644230690000|2022-02-07 10:44:50|13473.6|13473.6|13473.6|13473.6|13473.6|13473.6|13473.6|13473.6|0
1644230700000|2022-02-07 10:45:00|13475.68|13475.68|13475.68|13475.68|13475.68|13475.68|13475.68|13475.68|0
1644230710000|2022-02-07 10:45:10|13479.61|13479.61|13481|13481|13481|13481|13479.61|13479.61|0
1644230720000|2022-02-07 10:45:20|13482.39|13482.39|13482.39|13482.39|13482.39|13482.39|13482.39|13482.39|0
1644230800000|2022-02-07 10:46:40|13480.31|13480.31|13479.61|13479.61|13480.31|13480.31|13479.61|13479.61|0
1644230810000|2022-02-07 10:46:50|13477.64|13477.64|13477.64|13477.64|13477.64|13477.64|13477.64|13477.64|0
1644230830000|2022-02-07 10:47:10|13475.56|13475.56|13474.49|13474.49|13475.56|13475.56|13474.49|13474.49|0
1644230870000|2022-02-07 10:47:50|13470.56|13470.56|13470.56|13470.56|13470.56|13470.56|13470.56|13470.56|0
1644230890000|2022-02-07 10:48:10|13472.64|13472.64|13472.64|13472.64|13472.64|13472.64|13472.64|13472.64|0
1644230910000|2022-02-07 10:48:30|13474.03|13474.03|13474.03|13474.03|13474.03|13474.03|13474.03|13474.03|0
1644230930000|2022-02-07 10:48:50|13476|13476|13476|13476|13476|13476|13476|13476|0
1644230960000|2022-02-07 10:49:20|13475.3|13475.3|13475.3|13475.3|13475.3|13475.3|13475.3|13475.3|0
1644231000000|2022-02-07 10:50:00|13467.43|13467.43|13467.43|13467.43|13467.43|13467.43|13467.43|13467.43|0
1644231080000|2022-02-07 10:51:20|13465.47|13465.47|13465.47|13465.47|13465.47|13465.47|13465.47|13465.47|0
1644231090000|2022-02-07 10:51:30|13467.43|13467.43|13469.4|13469.4|13469.4|13469.4|13467.43|13467.43|0
1644231140000|2022-02-07 10:52:20|13472.17|13472.17|13472.17|13472.17|13472.17|13472.17|13472.17|13472.17|0
1644231170000|2022-02-07 10:52:50|13470.21|13470.21|13472.17|13472.17|13472.17|13472.17|13470.21|13470.21|0
1644231180000|2022-02-07 10:53:00|13472.87|13472.87|13472.87|13472.87|13472.87|13472.87|13472.87|13472.87|0
1644231190000|2022-02-07 10:53:10|13470.9|13470.9|13470.9|13470.9|13470.9|13470.9|13470.9|13470.9|0
1644231200000|2022-02-07 10:53:20|13471.32|13471.32|13472.58|13472.58|13472.58|13472.58|13471.32|13471.32|0
1644231220000|2022-02-07 10:53:40|13473.27|13473.27|13473.27|13473.27|13473.27|13473.27|13473.27|13473.27|0
1644231270000|2022-02-07 10:54:30|13469.34|13469.34|13469.34|13469.34|13469.34|13469.34|13469.34|13469.34|0
1644231300000|2022-02-07 10:55:00|13468.64|13468.64|13466.56|13466.56|13468.64|13468.64|13466.56|13466.56|0
1644231330000|2022-02-07 10:55:30|13465.87|13465.87|13465.87|13465.87|13465.87|13465.87|13465.87|13465.87|0
1644231340000|2022-02-07 10:55:40|13463.9|13463.9|13462.26|13462.26|13463.9|13463.9|13462.26|13462.26|0
1644231350000|2022-02-07 10:55:50|13461.73|13461.73|13461.73|13461.73|13461.73|13461.73|13461.73|13461.73|0
1644231360000|2022-02-07 10:56:00|13462.33|13462.33|13464.73|13464.73|13464.73|13464.73|13461.73|13461.73|0
1644231380000|2022-02-07 10:56:20|13462.33|13462.33|13462.33|13462.33|13462.33|13462.33|13462.33|13462.33|0
1644231430000|2022-02-07 10:57:10|13460.36|13460.36|13460.36|13460.36|13460.36|13460.36|13460.36|13460.36|0
1644231480000|2022-02-07 10:58:00|13459.76|13459.76|13459.76|13459.76|13459.76|13459.76|13459.76|13459.76|0
1644231510000|2022-02-07 10:58:30|13461.84|13461.84|13457.91|13457.91|13461.84|13461.84|13457.91|13457.91|0
1644231520000|2022-02-07 10:58:40|13453.97|13453.97|13453.97|13453.97|13453.97|13453.97|13453.97|13453.97|0
1644231660000|2022-02-07 11:01:00|13455.94|13455.94|13455.94|13455.94|13455.94|13455.94|13455.94|13455.94|0
1644231710000|2022-02-07 11:01:50|13457.91|13457.91|13457.91|13457.91|13457.91|13457.91|13457.91|13457.91|0
1644231720000|2022-02-07 11:02:00|13455.94|13455.94|13453.86|13453.86|13455.94|13455.94|13453.86|13453.86|0
1644231730000|2022-02-07 11:02:10|13451.89|13451.89|13451.89|13451.89|13451.89|13451.89|13451.89|13451.89|0
1644231760000|2022-02-07 11:02:40|13453.86|13453.86|13453.86|13453.86|13453.86|13453.86|13453.86|13453.86|0
1644231810000|2022-02-07 11:03:30|13455.83|13455.83|13457.79|13457.79|13457.79|13457.79|13455.83|13455.83|0
1644231850000|2022-02-07 11:04:10|13453.86|13453.86|13453.86|13453.86|13453.86|13453.86|13453.86|13453.86|0
1644231940000|2022-02-07 11:05:40|13449.93|13449.93|13449.93|13449.93|13449.93|13449.93|13449.93|13449.93|0
1644231990000|2022-02-07 11:06:30|13448.54|13448.54|13448.54|13448.54|13448.54|13448.54|13448.54|13448.54|0
1644232040000|2022-02-07 11:07:20|13446.57|13446.57|13442.64|13442.64|13446.57|13446.57|13442.64|13442.64|0
1644232100000|2022-02-07 11:08:20|13446.57|13446.57|13450.51|13450.51|13450.51|13450.51|13446.57|13446.57|0
1644232140000|2022-02-07 11:09:00|13452.47|13452.47|13454.44|13454.44|13454.44|13454.44|13452.47|13452.47|0
1644232200000|2022-02-07 11:10:00|13452.47|13452.47|13445.65|13445.65|13452.47|13452.47|13445.65|13445.65|0
1644232260000|2022-02-07 11:11:00|13449.81|13449.81|13450.51|13450.51|13451.2|13451.2|13449.81|13449.81|0
1644232280000|2022-02-07 11:11:20|13449.81|13449.81|13449.81|13449.81|13449.81|13449.81|13449.81|13449.81|0
1644232290000|2022-02-07 11:11:30|13450.41|13450.41|13450.41|13450.41|13450.41|13450.41|13450.41|13450.41|0
1644232300000|2022-02-07 11:11:40|13449.02|13449.02|13449.02|13449.02|13449.02|13449.02|13449.02|13449.02|0
1644232320000|2022-02-07 11:12:00|13453.19|13453.19|13451.8|13451.8|13453.19|13453.19|13451.8|13451.8|0
1644232330000|2022-02-07 11:12:10|13451.11|13451.11|13449.02|13449.02|13451.11|13451.11|13448.33|13448.33|0
1644232340000|2022-02-07 11:12:20|13446.94|13446.94|13446.25|13446.25|13446.94|13446.94|13446.25|13446.25|0
1644232360000|2022-02-07 11:12:40|13448.33|13448.33|13449.02|13449.02|13449.02|13449.02|13448.33|13448.33|0
1644232400000|2022-02-07 11:13:20|13449.72|13449.72|13449.72|13449.72|13449.72|13449.72|13449.72|13449.72|0
1644232410000|2022-02-07 11:13:30|13449.12|13449.12|13449.12|13449.12|13449.12|13449.12|13449.12|13449.12|0
1644232420000|2022-02-07 11:13:40|13456.99|13456.99|13456.99|13456.99|13456.99|13456.99|13456.99|13456.99|0
1644232430000|2022-02-07 11:13:50|13458.37|13458.37|13458.37|13458.37|13458.37|13458.37|13458.37|13458.37|0
1644232440000|2022-02-07 11:14:00|13456.41|13456.41|13456.41|13456.41|13456.41|13456.41|13456.41|13456.41|0
1644232450000|2022-02-07 11:14:10|13453.63|13453.63|13452.94|13452.94|13453.63|13453.63|13452.94|13452.94|0
1644232460000|2022-02-07 11:14:20|13450.97|13450.97|13450.97|13450.97|13450.97|13450.97|13450.97|13450.97|0
1644232490000|2022-02-07 11:14:50|13449|13449|13449|13449|13449|13449|13449|13449|0
1644232500000|2022-02-07 11:15:00|13447.04|13447.04|13447.04|13447.04|13447.04|13447.04|13447.04|13447.04|0
1644232540000|2022-02-07 11:15:40|13445.81|13445.81|13446.41|13446.41|13446.41|13446.41|13445.72|13445.72|0
1644232590000|2022-02-07 11:16:30|13447.01|13447.01|13447.01|13447.01|13447.01|13447.01|13447.01|13447.01|0
1644232600000|2022-02-07 11:16:40|13445.04|13445.04|13445.04|13445.04|13445.04|13445.04|13445.04|13445.04|0
1644232610000|2022-02-07 11:16:50|13443.08|13443.08|13443.08|13443.08|13443.08|13443.08|13443.08|13443.08|0
1644232670000|2022-02-07 11:17:50|13442.38|13442.38|13446.32|13446.32|13446.32|13446.32|13442.38|13442.38|0
1644232740000|2022-02-07 11:19:00|13442.38|13442.38|13442.38|13442.38|13442.38|13442.38|13442.38|13442.38|0
1644232760000|2022-02-07 11:19:20|13439.61|13439.61|13439.61|13439.61|13439.61|13439.61|13439.61|13439.61|0
1644232770000|2022-02-07 11:19:30|13438.91|13438.91|13438.38|13438.38|13438.91|13438.91|13438.38|13438.38|0
1644232800000|2022-02-07 11:20:00|13436.41|13436.41|13439.19|13439.19|13439.19|13439.19|13436.41|13436.41|0
1644232820000|2022-02-07 11:20:20|13437.8|13437.8|13437.8|13437.8|13437.8|13437.8|13437.8|13437.8|0
1644232870000|2022-02-07 11:21:10|13439.88|13439.88|13443.35|13443.35|13443.35|13443.35|13439.88|13439.88|0
1644232880000|2022-02-07 11:21:20|13447.28|13447.28|13449.25|13449.25|13449.25|13449.25|13447.28|13447.28|0
1644232890000|2022-02-07 11:21:30|13448.05|13448.05|13448.05|13448.05|13448.05|13448.05|13448.05|13448.05|0
1644232950000|2022-02-07 11:22:30|13450.02|13450.02|13450.02|13450.02|13450.02|13450.02|13450.02|13450.02|0
1644232960000|2022-02-07 11:22:40|13451.22|13451.22|13451.22|13451.22|13451.22|13451.22|13451.22|13451.22|0
1644232980000|2022-02-07 11:23:00|13457.12|13457.12|13457.12|13457.12|13457.12|13457.12|13457.12|13457.12|0
1644233000000|2022-02-07 11:23:20|13456.43|13456.43|13456.43|13456.43|13456.43|13456.43|13456.43|13456.43|0
1644233010000|2022-02-07 11:23:30|13458.39|13458.39|13460.36|13460.36|13460.36|13460.36|13458.39|13458.39|0
1644233130000|2022-02-07 11:25:30|13465.91|13465.91|13465.91|13465.91|13465.91|13465.91|13465.91|13465.91|0
1644233150000|2022-02-07 11:25:50|13463.94|13463.94|13463.94|13463.94|13463.94|13463.94|13463.94|13463.94|0
1644233160000|2022-02-07 11:26:00|13464.64|13464.64|13465.55|13465.55|13466.24|13466.24|13464.64|13464.64|0
1644233200000|2022-02-07 11:26:40|13467.51|13467.51|13467.51|13467.51|13467.51|13467.51|13467.51|13467.51|0
1644233260000|2022-02-07 11:27:40|13468.9|13468.9|13469.59|13469.59|13469.59|13469.59|13468.9|13468.9|0
1644233270000|2022-02-07 11:27:50|13471.56|13471.56|13473.53|13473.53|13473.53|13473.53|13471.56|13471.56|0
1644233300000|2022-02-07 11:28:20|13469.59|13469.59|13469.59|13469.59|13469.59|13469.59|13469.59|13469.59|0
1644233330000|2022-02-07 11:28:50|13468.21|13468.21|13468.21|13468.21|13468.21|13468.21|13468.21|13468.21|0
1644233340000|2022-02-07 11:29:00|13469.59|13469.59|13470.98|13470.98|13470.98|13470.98|13469.59|13469.59|0
1644233370000|2022-02-07 11:29:30|13472.95|13472.95|13472.95|13472.95|13472.95|13472.95|13472.95|13472.95|0
1644233400000|2022-02-07 11:30:00|13474.92|13474.92|13474.92|13474.92|13474.92|13474.92|13474.92|13474.92|0
1644233500000|2022-02-07 11:31:40|13476.72|13476.72|13476.72|13476.72|13476.72|13476.72|13476.72|13476.72|0
1644233520000|2022-02-07 11:32:00|13478.1|13478.1|13480.88|13480.88|13480.88|13480.88|13478.1|13478.1|0
1644233600000|2022-02-07 11:33:20|13478.91|13478.91|13478.91|13478.91|13478.91|13478.91|13478.91|13478.91|0
1644233610000|2022-02-07 11:33:30|13479.6|13479.6|13479.6|13479.6|13479.6|13479.6|13479.6|13479.6|0
1644233650000|2022-02-07 11:34:10|13477.52|13477.52|13477.52|13477.52|13477.52|13477.52|13477.52|13477.52|0
1644233680000|2022-02-07 11:34:40|13478.06|13478.06|13478.06|13478.06|13478.06|13478.06|13478.06|13478.06|0
1644233770000|2022-02-07 11:36:10|13474.12|13474.12|13474.12|13474.12|13474.12|13474.12|13474.12|13474.12|0
1644233790000|2022-02-07 11:36:30|13476.09|13476.09|13480.03|13480.03|13480.03|13480.03|13476.09|13476.09|0
1644233820000|2022-02-07 11:37:00|13476.09|13476.09|13476.09|13476.09|13476.09|13476.09|13476.09|13476.09|0
1644233850000|2022-02-07 11:37:30|13475.25|13475.25|13475.25|13475.25|13475.25|13475.25|13475.25|13475.25|0
1644233860000|2022-02-07 11:37:40|13478.53|13478.53|13478.12|13478.12|13478.53|13478.53|13478.12|13478.12|0
1644233890000|2022-02-07 11:38:10|13472.22|13472.22|13472.22|13472.22|13472.22|13472.22|13472.22|13472.22|0
1644233920000|2022-02-07 11:38:40|13471.68|13471.68|13471.68|13471.68|13471.68|13471.68|13471.68|13471.68|0
1644234000000|2022-02-07 11:40:00|13471.27|13471.27|13469.3|13469.3|13471.27|13471.27|13469.3|13469.3|0
1644234100000|2022-02-07 11:41:40|13467.34|13467.34|13469.3|13469.3|13469.3|13469.3|13467.34|13467.34|0
1644234160000|2022-02-07 11:42:40|13467.34|13467.34|13467.34|13467.34|13467.34|13467.34|13467.34|13467.34|0
1644234180000|2022-02-07 11:43:00|13465.37|13465.37|13465.37|13465.37|13465.37|13465.37|13465.37|13465.37|0
1644234240000|2022-02-07 11:44:00|13464.17|13464.17|13464.17|13464.17|13464.17|13464.17|13464.17|13464.17|0
1644234250000|2022-02-07 11:44:10|13464.86|13464.86|13464.86|13464.86|13464.86|13464.86|13464.86|13464.86|0
1644234320000|2022-02-07 11:45:20|13465.93|13465.93|13465.93|13465.93|13465.93|13465.93|13465.93|13465.93|0
1644234430000|2022-02-07 11:47:10|13467.9|13467.9|13467.9|13467.9|13467.9|13467.9|13467.9|13467.9|0
1644234450000|2022-02-07 11:47:30|13470.04|13470.04|13470.22|13470.22|13470.22|13470.22|13470.04|13470.04|0
1644234470000|2022-02-07 11:47:50|13470.64|13470.64|13470.64|13470.64|13470.64|13470.64|13470.64|13470.64|0
1644234500000|2022-02-07 11:48:20|13466.7|13466.7|13466.7|13466.7|13466.7|13466.7|13466.7|13466.7|0
1644234530000|2022-02-07 11:48:50|13468.67|13468.67|13468.67|13468.67|13468.67|13468.67|13468.67|13468.67|0
1644234580000|2022-02-07 11:49:40|13469.2|13469.2|13467.6|13467.6|13469.2|13469.2|13467.6|13467.6|0
1644234590000|2022-02-07 11:49:50|13465.63|13465.63|13465.63|13465.63|13465.63|13465.63|13465.63|13465.63|0
1644234600000|2022-02-07 11:50:00|13464.8|13464.8|13464.8|13464.8|13464.8|13464.8|13464.8|13464.8|0
1644234610000|2022-02-07 11:50:10|13463.96|13463.96|13463.96|13463.96|13463.96|13463.96|13463.96|13463.96|0
1644234630000|2022-02-07 11:50:30|13465.93|13465.93|13465.93|13465.93|13465.93|13465.93|13465.93|13465.93|0
1644234700000|2022-02-07 11:51:40|13467.89|13467.89|13467.89|13467.89|13467.89|13467.89|13467.89|13467.89|0
1644234730000|2022-02-07 11:52:10|13465.81|13465.81|13465.81|13465.81|13465.81|13465.81|13465.81|13465.81|0
1644234740000|2022-02-07 11:52:20|13463.84|13463.84|13461.88|13461.88|13463.84|13463.84|13461.88|13461.88|0
1644234750000|2022-02-07 11:52:30|13463.84|13463.84|13463.84|13463.84|13463.84|13463.84|13463.84|13463.84|0
1644234820000|2022-02-07 11:53:40|13467.78|13467.78|13465.81|13465.81|13467.78|13467.78|13465.81|13465.81|0
1644234840000|2022-02-07 11:54:00|13470.67|13470.67|13470.67|13470.67|13470.67|13470.67|13470.67|13470.67|0
1644234850000|2022-02-07 11:54:10|13471.27|13471.27|13471.27|13471.27|13471.27|13471.27|13471.27|13471.27|0
1644234880000|2022-02-07 11:54:40|13471.69|13471.69|13471.69|13471.69|13471.69|13471.69|13471.69|13471.69|0
1644235100000|2022-02-07 11:58:20|13472.38|13472.38|13475.15|13475.15|13475.15|13475.15|13472.38|13472.38|0
1644235110000|2022-02-07 11:58:30|13477.93|13477.93|13477.93|13477.93|13477.93|13477.93|13477.93|13477.93|0
1644235170000|2022-02-07 11:59:30|13475.15|13475.15|13475.15|13475.15|13475.15|13475.15|13475.15|13475.15|0
1644235180000|2022-02-07 11:59:40|13474.09|13474.09|13473.39|13473.39|13474.09|13474.09|13473.39|13473.39|0
1644235310000|2022-02-07 12:01:50|13475.36|13475.36|13475.36|13475.36|13475.36|13475.36|13475.36|13475.36|0
1644235330000|2022-02-07 12:02:10|13475.89|13475.89|13477.12|13477.12|13477.12|13477.12|13475.89|13475.89|0
1644235340000|2022-02-07 12:02:20|13477.66|13477.66|13477.66|13477.66|13477.66|13477.66|13477.66|13477.66|0
1644235370000|2022-02-07 12:02:50|13477.12|13477.12|13477.12|13477.12|13477.12|13477.12|13477.12|13477.12|0
1644235390000|2022-02-07 12:03:10|13475.15|13475.15|13475.15|13475.15|13475.15|13475.15|13475.15|13475.15|0
1644235440000|2022-02-07 12:04:00|13473.19|13473.19|13475.15|13475.15|13475.15|13475.15|13473.19|13473.19|0
1644235450000|2022-02-07 12:04:10|13474.74|13474.74|13474.74|13474.74|13474.74|13474.74|13474.74|13474.74|0
1644235520000|2022-02-07 12:05:20|13476.71|13476.71|13476.71|13476.71|13476.71|13476.71|13476.71|13476.71|0
1644235540000|2022-02-07 12:05:40|13477.53|13477.53|13481|13481|13481|13481|13477.53|13477.53|0
1644235560000|2022-02-07 12:06:00|13482.07|13482.07|13482.07|13482.07|13482.07|13482.07|13482.07|13482.07|0
1644235590000|2022-02-07 12:06:30|13478.13|13478.13|13478.13|13478.13|13478.13|13478.13|13478.13|13478.13|0
1644235710000|2022-02-07 12:08:30|13480.1|13480.1|13478.13|13478.13|13480.1|13480.1|13478.13|13478.13|0
1644235750000|2022-02-07 12:09:10|13476.17|13476.17|13476.17|13476.17|13476.17|13476.17|13476.17|13476.17|0
1644235780000|2022-02-07 12:09:40|13478.13|13478.13|13478.13|13478.13|13478.13|13478.13|13478.13|13478.13|0
1644235800000|2022-02-07 12:10:00|13477.6|13477.6|13472.9|13472.9|13477.6|13477.6|13472.9|13472.9|0
1644235840000|2022-02-07 12:10:40|13474.87|13474.87|13474.87|13474.87|13474.87|13474.87|13474.87|13474.87|0
1644236090000|2022-02-07 12:14:50|13478.8|13478.8|13478.8|13478.8|13478.8|13478.8|13478.8|13478.8|0
1644236110000|2022-02-07 12:15:10|13480.77|13480.77|13487.08|13487.08|13487.08|13487.08|13480.77|13480.77|0
1644236120000|2022-02-07 12:15:20|13485.88|13485.88|13485.88|13485.88|13485.88|13485.88|13485.88|13485.88|0
1644236190000|2022-02-07 12:16:30|13491.78|13491.78|13489.82|13489.82|13491.78|13491.78|13489.82|13489.82|0
1644236270000|2022-02-07 12:17:50|13491.78|13491.78|13491.78|13491.78|13491.78|13491.78|13491.78|13491.78|0
1644236280000|2022-02-07 12:18:00|13493.75|13493.75|13493.75|13493.75|13493.75|13493.75|13493.75|13493.75|0
1644236330000|2022-02-07 12:18:50|13491.78|13491.78|13491.78|13491.78|13491.78|13491.78|13491.78|13491.78|0
1644236510000|2022-02-07 12:21:50|13489.82|13489.82|13489.82|13489.82|13489.82|13489.82|13489.82|13489.82|0
1644236520000|2022-02-07 12:22:00|13485.88|13485.88|13483.91|13483.91|13485.88|13485.88|13483.91|13483.91|0
1644236550000|2022-02-07 12:22:30|13479.98|13479.98|13479.98|13479.98|13479.98|13479.98|13479.98|13479.98|0
1644236560000|2022-02-07 12:22:40|13481.95|13481.95|13478.01|13478.01|13481.95|13481.95|13478.01|13478.01|0
1644236580000|2022-02-07 12:23:00|13481.95|13481.95|13481.95|13481.95|13481.95|13481.95|13481.95|13481.95|0
1644236590000|2022-02-07 12:23:10|13483.91|13483.91|13483.91|13483.91|13483.91|13483.91|13483.91|13483.91|0
1644236600000|2022-02-07 12:23:20|13485.88|13485.88|13485.88|13485.88|13485.88|13485.88|13485.88|13485.88|0
1644236670000|2022-02-07 12:24:30|13481.95|13481.95|13481.95|13481.95|13481.95|13481.95|13481.95|13481.95|0
1644236680000|2022-02-07 12:24:40|13484.03|13484.03|13484.03|13484.03|13484.03|13484.03|13484.03|13484.03|0
1644236700000|2022-02-07 12:25:00|13484.44|13484.44|13483.74|13483.74|13484.44|13484.44|13483.74|13483.74|0
1644236750000|2022-02-07 12:25:50|13483.05|13483.05|13482.36|13482.36|13483.05|13483.05|13482.36|13482.36|0
1644236850000|2022-02-07 12:27:30|13478.42|13478.42|13478.42|13478.42|13478.42|13478.42|13478.42|13478.42|0
1644236860000|2022-02-07 12:27:40|13476.45|13476.45|13476.45|13476.45|13476.45|13476.45|13476.45|13476.45|0
1644237000000|2022-02-07 12:30:00|13476.86|13476.86|13472.52|13472.52|13477.27|13477.27|13472.52|13472.52|0
1644237020000|2022-02-07 12:30:20|13474.49|13474.49|13474.49|13474.49|13474.49|13474.49|13474.49|13474.49|0
1644237080000|2022-02-07 12:31:20|13470.55|13470.55|13470.55|13470.55|13470.55|13470.55|13470.55|13470.55|0
1644237110000|2022-02-07 12:31:50|13469.95|13469.95|13469.95|13469.95|13469.95|13469.95|13469.95|13469.95|0
1644237140000|2022-02-07 12:32:20|13468.75|13468.75|13466.78|13466.78|13468.75|13468.75|13466.78|13466.78|0
1644237190000|2022-02-07 12:33:10|13468.17|13468.17|13468.17|13468.17|13468.17|13468.17|13468.17|13468.17|0
1644237280000|2022-02-07 12:34:40|13467.57|13467.57|13467.57|13467.57|13467.57|13467.57|13467.57|13467.57|0
1644237310000|2022-02-07 12:35:10|13465.6|13465.6|13466.02|13466.02|13466.02|13466.02|13465.6|13465.6|0
1644237330000|2022-02-07 12:35:30|13462.09|13462.09|13462.09|13462.09|13462.09|13462.09|13462.09|13462.09|0
1644237340000|2022-02-07 12:35:40|13461.02|13461.02|13460.49|13460.49|13461.02|13461.02|13460.49|13460.49|0
1644237380000|2022-02-07 12:36:20|13459.79|13459.79|13459.79|13459.79|13459.79|13459.79|13459.79|13459.79|0
1644237440000|2022-02-07 12:37:20|13461.18|13461.18|13460.49|13460.49|13461.18|13461.18|13460.49|13460.49|0
1644237450000|2022-02-07 12:37:30|13461.87|13461.87|13462.57|13462.57|13462.57|13462.57|13461.87|13461.87|0
1644237460000|2022-02-07 12:37:40|13464.53|13464.53|13466.5|13466.5|13466.5|13466.5|13464.53|13464.53|0
1644237480000|2022-02-07 12:38:00|13467.1|13467.1|13467.1|13467.1|13467.1|13467.1|13467.1|13467.1|0
1644237590000|2022-02-07 12:39:50|13465.13|13465.13|13465.13|13465.13|13465.13|13465.13|13465.13|13465.13|0
1644237670000|2022-02-07 12:41:10|13465.67|13465.67|13465.67|13465.67|13465.67|13465.67|13465.67|13465.67|0
1644237710000|2022-02-07 12:41:50|13469.6|13469.6|13469.6|13469.6|13469.6|13469.6|13469.6|13469.6|0
1644237740000|2022-02-07 12:42:20|13467.64|13467.64|13467.64|13467.64|13467.64|13467.64|13467.64|13467.64|0
1644237780000|2022-02-07 12:43:00|13465.55|13465.55|13466.25|13466.25|13466.25|13466.25|13465.55|13465.55|0
1644237900000|2022-02-07 12:45:00|13466.94|13466.94|13469.72|13469.72|13469.72|13469.72|13466.25|13466.25|0
1644237950000|2022-02-07 12:45:50|13469.02|13469.02|13469.02|13469.02|13469.02|13469.02|13469.02|13469.02|0
1644237990000|2022-02-07 12:46:30|13467.64|13467.64|13469.72|13469.72|13469.72|13469.72|13467.64|13467.64|0
1644238020000|2022-02-07 12:47:00|13468.33|13468.33|13468.33|13468.33|13468.33|13468.33|13468.33|13468.33|0
1644238070000|2022-02-07 12:47:50|13467.92|13467.92|13464.17|13464.17|13467.92|13467.92|13464.17|13464.17|0
1644238100000|2022-02-07 12:48:20|13466.25|13466.25|13466.25|13466.25|13466.25|13466.25|13466.25|13466.25|0
1644238110000|2022-02-07 12:48:30|13468.17|13468.17|13468.17|13468.17|13468.17|13468.17|13468.17|13468.17|0
1644238130000|2022-02-07 12:48:50|13467.48|13467.48|13467.48|13467.48|13467.48|13467.48|13467.48|13467.48|0
1644238140000|2022-02-07 12:49:00|13468.87|13468.87|13468.87|13468.87|13468.87|13468.87|13468.87|13468.87|0
1644238280000|2022-02-07 12:51:20|13468.17|13468.17|13468.17|13468.17|13468.17|13468.17|13468.17|13468.17|0
1644238310000|2022-02-07 12:51:50|13470.14|13470.14|13472.11|13472.11|13472.11|13472.11|13470.14|13470.14|0
1644238320000|2022-02-07 12:52:00|13474.07|13474.07|13474.07|13474.07|13474.07|13474.07|13474.07|13474.07|0
1644238410000|2022-02-07 12:53:30|13471.3|13471.3|13471.3|13471.3|13471.3|13471.3|13471.3|13471.3|0
1644238440000|2022-02-07 12:54:00|13473.27|13473.27|13475.35|13475.35|13476.04|13476.04|13473.27|13473.27|0
1644238460000|2022-02-07 12:54:20|13476.95|13476.95|13476.95|13476.95|13476.95|13476.95|13476.95|13476.95|0
1644238490000|2022-02-07 12:54:50|13478.55|13478.55|13478.55|13478.55|13478.55|13478.55|13478.55|13478.55|0
1644238560000|2022-02-07 12:56:00|13480.52|13480.52|13480.52|13480.52|13480.52|13480.52|13480.52|13480.52|0
1644238570000|2022-02-07 12:56:10|13482.49|13482.49|13480.52|13480.52|13482.49|13482.49|13480.52|13480.52|0
1644238590000|2022-02-07 12:56:30|13482.49|13482.49|13482.49|13482.49|13482.49|13482.49|13482.49|13482.49|0
1644238660000|2022-02-07 12:57:40|13480.52|13480.52|13480.52|13480.52|13480.52|13480.52|13480.52|13480.52|0
1644238680000|2022-02-07 12:58:00|13478.55|13478.55|13476.1|13476.1|13478.55|13478.55|13476.1|13476.1|0
1644238690000|2022-02-07 12:58:10|13477.17|13477.17|13477.17|13477.17|13477.17|13477.17|13477.17|13477.17|0
1644238800000|2022-02-07 13:00:00|13473.23|13473.23|13469.13|13469.13|13473.23|13473.23|13469.13|13469.13|0
1644238810000|2022-02-07 13:00:10|13470.51|13470.51|13470.51|13470.51|13470.51|13470.51|13470.51|13470.51|0
1644238870000|2022-02-07 13:01:10|13468.55|13468.55|13468.55|13468.55|13468.55|13468.55|13468.55|13468.55|0
1644238890000|2022-02-07 13:01:30|13472.48|13472.48|13472.48|13472.48|13472.48|13472.48|13472.48|13472.48|0
1644238900000|2022-02-07 13:01:40|13473.87|13473.87|13475.79|13475.79|13475.79|13475.79|13473.17|13473.17|0
1644238930000|2022-02-07 13:02:10|13473.82|13473.82|13473.82|13473.82|13473.82|13473.82|13473.82|13473.82|0
1644238950000|2022-02-07 13:02:30|13471.74|13471.74|13471.05|13471.05|13471.74|13471.74|13471.05|13471.05|0
1644239000000|2022-02-07 13:03:20|13468.27|13468.27|13468.27|13468.27|13468.27|13468.27|13467.58|13467.58|0
1644239060000|2022-02-07 13:04:20|13467.46|13467.46|13467.46|13467.46|13467.46|13467.46|13467.46|13467.46|0
1644239070000|2022-02-07 13:04:30|13469.42|13469.42|13469.42|13469.42|13469.42|13469.42|13469.42|13469.42|0
1644239090000|2022-02-07 13:04:50|13473.36|13473.36|13473.36|13473.36|13473.36|13473.36|13473.36|13473.36|0
1644239130000|2022-02-07 13:05:30|13474.05|13474.05|13474.74|13474.74|13474.74|13474.74|13474.05|13474.05|0
1644239150000|2022-02-07 13:05:50|13474.05|13474.05|13473.36|13473.36|13474.05|13474.05|13473.36|13473.36|0
1644239160000|2022-02-07 13:06:00|13474.58|13474.58|13474.58|13474.58|13474.58|13474.58|13474.58|13474.58|0
1644239200000|2022-02-07 13:06:40|13475.28|13475.28|13475.28|13475.28|13475.28|13475.28|13474.58|13474.58|0
1644239250000|2022-02-07 13:07:30|13475.97|13475.97|13475.97|13475.97|13475.97|13475.97|13475.97|13475.97|0
1644239260000|2022-02-07 13:07:40|13475.28|13475.28|13474.58|13474.58|13475.28|13475.28|13474.58|13474.58|0
1644239270000|2022-02-07 13:07:50|13473.2|13473.2|13473.2|13473.2|13473.2|13473.2|13473.2|13473.2|0
1644239280000|2022-02-07 13:08:00|13474.58|13474.58|13482.78|13482.78|13483.48|13483.48|13474.58|13474.58|0
1644239290000|2022-02-07 13:08:10|13481.71|13481.71|13480.86|13480.86|13481.84|13481.84|13480.45|13480.45|0
1644239300000|2022-02-07 13:08:20|13480.17|13480.17|13480.17|13480.17|13480.17|13480.17|13480.17|13480.17|0
1644239320000|2022-02-07 13:08:40|13480.86|13480.86|13481.55|13481.55|13481.55|13481.55|13480.86|13480.86|0
1644239330000|2022-02-07 13:08:50|13480.86|13480.86|13478.78|13478.78|13480.86|13480.86|13478.78|13478.78|0
1644239340000|2022-02-07 13:09:00|13479.47|13479.47|13479.47|13479.47|13479.47|13479.47|13479.47|13479.47|0
1644239350000|2022-02-07 13:09:10|13480.17|13480.17|13480.17|13480.17|13480.17|13480.17|13480.17|13480.17|0
1644239360000|2022-02-07 13:09:20|13480.86|13480.86|13465.7|13465.7|13480.86|13480.86|13465.7|13465.7|0
1644239370000|2022-02-07 13:09:30|13465.01|13465.01|13468.94|13468.94|13468.94|13468.94|13465.01|13465.01|0
1644239380000|2022-02-07 13:09:40|13468.25|13468.25|13468.25|13468.25|13468.25|13468.25|13468.25|13468.25|0
1644239390000|2022-02-07 13:09:50|13467.56|13467.56|13467.56|13467.56|13467.56|13467.56|13467.56|13467.56|0
1644239400000|2022-02-07 13:10:00|13466.86|13466.86|13468.25|13468.25|13468.25|13468.25|13466.86|13466.86|0
1644239410000|2022-02-07 13:10:10|13469.64|13469.64|13468.94|13468.94|13469.64|13469.64|13468.94|13468.94|0
1644239420000|2022-02-07 13:10:20|13468.25|13468.25|13467.56|13467.56|13468.25|13468.25|13467.56|13467.56|0
1644239430000|2022-02-07 13:10:30|13466.86|13466.86|13466.86|13466.86|13466.86|13466.86|13466.86|13466.86|0
1644239440000|2022-02-07 13:10:40|13468.25|13468.25|13466.86|13466.86|13468.25|13468.25|13466.86|13466.86|0
1644239460000|2022-02-07 13:11:00|13469.64|13469.64|13470.19|13470.19|13471.02|13471.02|13469.64|13469.64|0
1644239470000|2022-02-07 13:11:10|13468.22|13468.22|13468.22|13468.22|13468.22|13468.22|13468.22|13468.22|0
1644239480000|2022-02-07 13:11:20|13470.3|13470.3|13470.3|13470.3|13470.3|13470.3|13470.3|13470.3|0
1644239500000|2022-02-07 13:11:40|13468.91|13468.91|13467.53|13467.53|13468.91|13468.91|13467.53|13467.53|0
1644239520000|2022-02-07 13:12:00|13465.56|13465.56|13465.56|13465.56|13465.56|13465.56|13465.56|13465.56|0
1644239550000|2022-02-07 13:12:30|13467.53|13467.53|13467.53|13467.53|13467.53|13467.53|13467.53|13467.53|0
1644239570000|2022-02-07 13:12:50|13465.56|13465.56|13465.56|13465.56|13465.56|13465.56|13465.56|13465.56|0
1644239580000|2022-02-07 13:13:00|13466.95|13466.95|13469.03|13469.03|13472.27|13472.27|13466.95|13466.95|0
1644239590000|2022-02-07 13:13:10|13467.64|13467.64|13466.95|13466.95|13467.64|13467.64|13466.95|13466.95|0
1644239610000|2022-02-07 13:13:30|13468.91|13468.91|13468.91|13468.91|13468.91|13468.91|13468.91|13468.91|0
1644239640000|2022-02-07 13:14:00|13468.22|13468.22|13468.22|13468.22|13468.22|13468.22|13468.22|13468.22|0
1644239760000|2022-02-07 13:16:00|13467.15|13467.15|13471.09|13471.09|13471.09|13471.09|13467.15|13467.15|0
1644239770000|2022-02-07 13:16:10|13469.12|13469.12|13470.51|13470.51|13470.51|13470.51|13468.42|13468.42|0
1644239780000|2022-02-07 13:16:20|13471.2|13471.2|13471.2|13471.2|13471.2|13471.2|13471.2|13471.2|0
1644239790000|2022-02-07 13:16:30|13470.51|13470.51|13470.51|13470.51|13470.51|13470.51|13470.51|13470.51|0
1644239820000|2022-02-07 13:17:00|13472.47|13472.47|13472.47|13472.47|13472.47|13472.47|13472.47|13472.47|0
1644239880000|2022-02-07 13:18:00|13470.38|13470.38|13470.38|13470.38|13470.38|13470.38|13470.38|13470.38|0
1644240030000|2022-02-07 13:20:30|13469.54|13469.54|13469.54|13469.54|13469.54|13469.54|13469.54|13469.54|0
1644240050000|2022-02-07 13:20:50|13470.23|13470.23|13468.85|13468.85|13470.23|13470.23|13468.85|13468.85|0
1644240060000|2022-02-07 13:21:00|13470.81|13470.81|13470.81|13470.81|13470.81|13470.81|13470.81|13470.81|0
1644240160000|2022-02-07 13:22:40|13472.2|13472.2|13472.2|13472.2|13472.2|13472.2|13472.2|13472.2|0
1644240180000|2022-02-07 13:23:00|13470.23|13470.23|13468.27|13468.27|13470.23|13470.23|13468.27|13468.27|0
1644240210000|2022-02-07 13:23:30|13466.3|13466.3|13466.3|13466.3|13466.3|13466.3|13466.3|13466.3|0
1644240220000|2022-02-07 13:23:40|13466.83|13466.83|13466.83|13466.83|13466.83|13466.83|13466.83|13466.83|0
1644240230000|2022-02-07 13:23:50|13465.45|13465.45|13465.45|13465.45|13465.45|13465.45|13465.45|13465.45|0
1644240380000|2022-02-07 13:26:20|13469.38|13469.38|13469.38|13469.38|13469.38|13469.38|13469.38|13469.38|0
1644240410000|2022-02-07 13:26:50|13467.99|13467.99|13466.61|13466.61|13468.69|13468.69|13466.61|13466.61|0
1644240420000|2022-02-07 13:27:00|13465.91|13465.91|13465.91|13465.91|13465.91|13465.91|13465.91|13465.91|0
1644240460000|2022-02-07 13:27:40|13465.22|13465.22|13465.22|13465.22|13465.22|13465.22|13465.22|13465.22|0
1644240510000|2022-02-07 13:28:30|13466.06|13466.06|13466.06|13466.06|13466.06|13466.06|13466.06|13466.06|0
1644240540000|2022-02-07 13:29:00|13462.12|13462.12|13462.12|13462.12|13462.12|13462.12|13462.12|13462.12|0
1644240650000|2022-02-07 13:30:50|13461.43|13461.43|13458.77|13458.77|13461.43|13461.43|13458.77|13458.77|0
1644240710000|2022-02-07 13:31:50|13456.8|13456.8|13456.8|13456.8|13460.74|13460.74|13456.8|13456.8|0
1644240760000|2022-02-07 13:32:40|13452.87|13452.87|13452.87|13452.87|13452.87|13452.87|13452.87|13452.87|0
1644240820000|2022-02-07 13:33:40|13456.8|13456.8|13456.8|13456.8|13456.8|13456.8|13456.8|13456.8|0
1644240850000|2022-02-07 13:34:10|13454.83|13454.83|13454.83|13454.83|13454.83|13454.83|13454.83|13454.83|0
1644240870000|2022-02-07 13:34:30|13454.14|13454.14|13453.3|13453.3|13454.14|13454.14|13453.3|13453.3|0
1644240880000|2022-02-07 13:34:40|13454|13454|13454|13454|13454|13454|13454|13454|0
1644240890000|2022-02-07 13:34:50|13454.69|13454.69|13454|13454|13454.69|13454.69|13454|13454|0
1644240900000|2022-02-07 13:35:00|13453.46|13453.46|13453.46|13453.46|13453.46|13453.46|13453.46|13453.46|0
1644240920000|2022-02-07 13:35:20|13452.26|13452.26|13456.2|13456.2|13456.2|13456.2|13452.26|13452.26|0
1644240950000|2022-02-07 13:35:50|13458.16|13458.16|13458.16|13458.16|13458.16|13458.16|13458.16|13458.16|0
1644240990000|2022-02-07 13:36:30|13456.2|13456.2|13456.2|13456.2|13456.2|13456.2|13456.2|13456.2|0
1644241030000|2022-02-07 13:37:10|13455.5|13455.5|13455.5|13455.5|13455.5|13455.5|13455.5|13455.5|0
1644241090000|2022-02-07 13:38:10|13454.9|13454.9|13454.9|13454.9|13454.9|13454.9|13454.9|13454.9|0
1644241140000|2022-02-07 13:39:00|13454.37|13454.37|13454.37|13454.37|13454.37|13454.37|13454.37|13454.37|0
1644241160000|2022-02-07 13:39:20|13452.4|13452.4|13452.4|13452.4|13452.4|13452.4|13452.4|13452.4|0
1644241180000|2022-02-07 13:39:40|13454.37|13454.37|13456.33|13456.33|13456.33|13456.33|13454.37|13454.37|0
1644241190000|2022-02-07 13:39:50|13457.72|13457.72|13457.72|13457.72|13457.72|13457.72|13457.72|13457.72|0
1644241310000|2022-02-07 13:41:50|13458.42|13458.42|13459.48|13459.48|13459.48|13459.48|13458.42|13458.42|0
1644241330000|2022-02-07 13:42:10|13460.18|13460.18|13460.18|13460.18|13460.18|13460.18|13460.18|13460.18|0
1644241380000|2022-02-07 13:43:00|13458.21|13458.21|13458.74|13458.74|13458.74|13458.74|13458.21|13458.21|0
1644241400000|2022-02-07 13:43:20|13458.05|13458.05|13455.28|13455.28|13458.05|13458.05|13455.28|13455.28|0
1644241450000|2022-02-07 13:44:10|13453.31|13453.31|13453.31|13453.31|13453.31|13453.31|13453.31|13453.31|0
1644241470000|2022-02-07 13:44:30|13453.91|13453.91|13450.44|13450.44|13453.91|13453.91|13450.44|13450.44|0
1644241490000|2022-02-07 13:44:50|13451.14|13451.14|13451.14|13451.14|13451.14|13451.14|13451.14|13451.14|0
1644241530000|2022-02-07 13:45:30|13449.17|13449.17|13449.17|13449.17|13449.17|13449.17|13449.17|13449.17|0
1644241610000|2022-02-07 13:46:50|13453.1|13453.1|13453.1|13453.1|13453.1|13453.1|13453.1|13453.1|0
1644241710000|2022-02-07 13:48:30|13456.57|13456.57|13456.57|13456.57|13456.57|13456.57|13456.57|13456.57|0
1644241760000|2022-02-07 13:49:20|13457.26|13457.26|13459.23|13459.23|13459.23|13459.23|13457.26|13457.26|0
1644241870000|2022-02-07 13:51:10|13458.63|13458.63|13458.63|13458.63|13458.63|13458.63|13458.63|13458.63|0
1644241900000|2022-02-07 13:51:40|13459.32|13459.32|13459.32|13459.32|13459.32|13459.32|13459.32|13459.32|0
1644241910000|2022-02-07 13:51:50|13460.02|13460.02|13460.02|13460.02|13460.02|13460.02|13460.02|13460.02|0
1644241960000|2022-02-07 13:52:40|13458.05|13458.05|13458.05|13458.05|13458.05|13458.05|13458.05|13458.05|0
1644241980000|2022-02-07 13:53:00|13456.08|13456.08|13458.05|13458.05|13458.05|13458.05|13456.08|13456.08|0
1644242190000|2022-02-07 13:56:30|13456.08|13456.08|13456.08|13456.08|13456.08|13456.08|13456.08|13456.08|0
1644242230000|2022-02-07 13:57:10|13456.78|13456.78|13456.78|13456.78|13456.78|13456.78|13456.78|13456.78|0
1644242270000|2022-02-07 13:57:50|13460.71|13460.71|13460.71|13460.71|13460.71|13460.71|13460.71|13460.71|0
1644242300000|2022-02-07 13:58:20|13462.68|13462.68|13464.65|13464.65|13464.65|13464.65|13462.68|13462.68|0
1644242360000|2022-02-07 13:59:20|13465.34|13465.34|13465.34|13465.34|13465.34|13465.34|13465.34|13465.34|0
1644242400000|2022-02-07 14:00:00|13465.76|13465.76|13468.56|13468.56|13468.56|13468.56|13465.76|13465.76|0
1644242410000|2022-02-07 14:00:10|13469.76|13469.76|13469.76|13469.76|13469.76|13469.76|13469.76|13469.76|0
1644242440000|2022-02-07 14:00:40|13466.99|13466.99|13463.71|13463.71|13466.99|13466.99|13463.71|13463.71|0
1644242450000|2022-02-07 14:00:50|13464.4|13464.4|13464.4|13464.4|13464.4|13464.4|13464.4|13464.4|0
1644242510000|2022-02-07 14:01:50|13463.01|13463.01|13461.79|13461.79|13463.01|13463.01|13461.79|13461.79|0
1644242520000|2022-02-07 14:02:00|13460.97|13460.97|13460.15|13460.15|13460.97|13460.97|13460.15|13460.15|0
1644242540000|2022-02-07 14:02:20|13458.76|13458.76|13458.76|13458.76|13458.76|13458.76|13458.76|13458.76|0
1644242560000|2022-02-07 14:02:40|13459.17|13459.17|13459.17|13459.17|13459.17|13459.17|13459.17|13459.17|0
1644242580000|2022-02-07 14:03:00|13457.21|13457.21|13457.21|13457.21|13457.21|13457.21|13457.21|13457.21|0
1644242600000|2022-02-07 14:03:20|13455.24|13455.24|13455.24|13455.24|13455.24|13455.24|13455.24|13455.24|0
1644242650000|2022-02-07 14:04:10|13454.54|13454.54|13458.48|13458.48|13458.48|13458.48|13454.54|13454.54|0
1644242730000|2022-02-07 14:05:30|13457.88|13457.88|13458.57|13458.57|13458.57|13458.57|13457.88|13457.88|0
1644242810000|2022-02-07 14:06:50|13462.51|13462.51|13462.51|13462.51|13462.51|13462.51|13462.51|13462.51|0
1644242880000|2022-02-07 14:08:00|13463.2|13463.2|13463.2|13463.2|13463.2|13463.2|13463.2|13463.2|0
1644242900000|2022-02-07 14:08:20|13464.27|13464.27|13464.27|13464.27|13464.27|13464.27|13464.27|13464.27|0
1644242930000|2022-02-07 14:08:50|13462.88|13462.88|13462.88|13462.88|13462.88|13462.88|13462.88|13462.88|0
1644242980000|2022-02-07 14:09:40|13464.14|13464.14|13464.14|13464.14|13464.14|13464.14|13464.14|13464.14|0
1644242990000|2022-02-07 14:09:50|13466.22|13466.22|13466.22|13466.22|13466.22|13466.22|13466.22|13466.22|0
1644243010000|2022-02-07 14:10:10|13464.25|13464.25|13463.56|13463.56|13464.25|13464.25|13463.56|13463.56|0
1644243020000|2022-02-07 14:10:20|13463.02|13463.02|13462.49|13462.49|13463.02|13463.02|13462.49|13462.49|0
1644243080000|2022-02-07 14:11:20|13461.1|13461.1|13461.1|13461.1|13461.1|13461.1|13461.1|13461.1|0
1644243120000|2022-02-07 14:12:00|13462.49|13462.49|13462.49|13462.49|13462.49|13462.49|13462.49|13462.49|0
1644243280000|2022-02-07 14:14:40|13460.52|13460.52|13460.52|13460.52|13460.52|13460.52|13460.52|13460.52|0
1644243300000|2022-02-07 14:15:00|13458.56|13458.56|13457.12|13457.12|13459.09|13459.09|13457.12|13457.12|0
1644243310000|2022-02-07 14:15:10|13455.74|13455.74|13455.74|13455.74|13455.74|13455.74|13455.74|13455.74|0
1644243380000|2022-02-07 14:16:20|13451.8|13451.8|13451.8|13451.8|13451.8|13451.8|13451.8|13451.8|0
1644243400000|2022-02-07 14:16:40|13449.83|13449.83|13449.83|13449.83|13449.83|13449.83|13449.83|13449.83|0
1644243420000|2022-02-07 14:17:00|13449.14|13449.14|13449.14|13449.14|13449.14|13449.14|13449.14|13449.14|0
1644243440000|2022-02-07 14:17:20|13453.07|13453.07|13457.01|13457.01|13457.01|13457.01|13453.07|13453.07|0
1644243450000|2022-02-07 14:17:30|13455.04|13455.04|13455.04|13455.04|13455.04|13455.04|13455.04|13455.04|0
1644243530000|2022-02-07 14:18:50|13451.11|13451.11|13451.11|13451.11|13451.11|13451.11|13451.11|13451.11|0
1644243580000|2022-02-07 14:19:40|13453.07|13453.07|13453.07|13453.07|13453.07|13453.07|13453.07|13453.07|0
1644243590000|2022-02-07 14:19:50|13455.04|13455.04|13455.04|13455.04|13455.04|13455.04|13455.04|13455.04|0
1644243640000|2022-02-07 14:20:40|13457.01|13457.01|13459.39|13459.39|13459.39|13459.39|13457.01|13457.01|0
1644243710000|2022-02-07 14:21:50|13460.78|13460.78|13460.78|13460.78|13460.78|13460.78|13460.78|13460.78|0
1644243760000|2022-02-07 14:22:40|13458.7|13458.7|13458.7|13458.7|13458.7|13458.7|13458.7|13458.7|0
1644243770000|2022-02-07 14:22:50|13459.12|13459.12|13459.12|13459.12|13459.12|13459.12|13459.12|13459.12|0
1644243930000|2022-02-07 14:25:30|13459.54|13459.54|13459.54|13459.54|13459.54|13459.54|13459.54|13459.54|0
1644243990000|2022-02-07 14:26:30|13460.93|13460.93|13460.93|13460.93|13460.93|13460.93|13460.93|13460.93|0
1644244100000|2022-02-07 14:28:20|13462.89|13462.89|13462.89|13462.89|13462.89|13462.89|13462.89|13462.89|0
1644244130000|2022-02-07 14:28:50|13463.49|13463.49|13464.09|13464.09|13464.09|13464.09|13463.49|13463.49|0
1644244190000|2022-02-07 14:29:50|13463.26|13463.26|13463.26|13463.26|13463.26|13463.26|13463.26|13463.26|0
1644244200000|2022-02-07 14:30:00|13465.22|13465.22|13463.95|13463.95|13465.92|13465.92|13463.95|13463.95|0
1644244210000|2022-02-07 14:30:10|13463.53|13463.53|13463.53|13463.53|13463.53|13463.53|13463.53|13463.53|0
1644244220000|2022-02-07 14:30:20|13461.56|13461.56|13461.56|13461.56|13461.56|13461.56|13461.56|13461.56|0
1644244230000|2022-02-07 14:30:30|13465.5|13465.5|13465.5|13465.5|13465.5|13465.5|13465.5|13465.5|0
1644244240000|2022-02-07 14:30:40|13461.56|13461.56|13461.56|13461.56|13461.56|13461.56|13461.56|13461.56|0
1644244250000|2022-02-07 14:30:50|13459.6|13459.6|13459.6|13459.6|13459.6|13459.6|13459.6|13459.6|0
1644244260000|2022-02-07 14:31:00|13453.69|13453.69|13453.69|13453.69|13453.69|13453.69|13453.69|13453.69|0
1644244280000|2022-02-07 14:31:20|13450.92|13450.92|13452.52|13452.52|13452.52|13452.52|13448.59|13448.59|0
1644244290000|2022-02-07 14:31:30|13456.46|13456.46|13455.19|13455.19|13456.46|13456.46|13454.49|13454.49|0
1644244310000|2022-02-07 14:31:50|13453.1|13453.1|13453.1|13453.1|13453.1|13453.1|13453.1|13453.1|0
1644244320000|2022-02-07 14:32:00|13455.07|13455.07|13455.77|13455.77|13455.77|13455.77|13455.07|13455.07|0
1644244330000|2022-02-07 14:32:10|13456.46|13456.46|13456.46|13456.46|13456.46|13456.46|13456.46|13456.46|0
1644244350000|2022-02-07 14:32:30|13458.43|13458.43|13458.43|13458.43|13458.43|13458.43|13458.43|13458.43|0
1644244360000|2022-02-07 14:32:40|13456.46|13456.46|13457.15|13457.15|13457.15|13457.15|13456.46|13456.46|0
1644244370000|2022-02-07 14:32:50|13459.12|13459.12|13459.12|13459.12|13459.12|13459.12|13459.12|13459.12|0
1644244380000|2022-02-07 14:33:00|13460.8|13460.8|13460.8|13460.8|13460.8|13460.8|13460.8|13460.8|0
1644244390000|2022-02-07 14:33:10|13462.76|13462.76|13462.76|13462.76|13462.76|13462.76|13462.76|13462.76|0
1644244400000|2022-02-07 14:33:20|13464.73|13464.73|13464.73|13464.73|13464.73|13464.73|13464.73|13464.73|0
1644244410000|2022-02-07 14:33:30|13461.26|13461.26|13456.07|13456.07|13461.26|13461.26|13456.07|13456.07|0
1644244420000|2022-02-07 14:33:40|13458.04|13458.04|13458.04|13458.04|13458.04|13458.04|13458.04|13458.04|0
1644244430000|2022-02-07 14:33:50|13459.29|13459.29|13459.29|13459.29|13459.29|13459.29|13459.29|13459.29|0
1644244440000|2022-02-07 14:34:00|13458.6|13458.6|13457.91|13457.91|13458.6|13458.6|13457.91|13457.91|0
1644244450000|2022-02-07 14:34:10|13452.01|13452.01|13453.97|13453.97|13453.97|13453.97|13450.04|13450.04|0
1644244460000|2022-02-07 14:34:20|13452.01|13452.01|13452.01|13452.01|13452.01|13452.01|13452.01|13452.01|0
1644244470000|2022-02-07 14:34:30|13451.4|13451.4|13451.4|13451.4|13451.4|13451.4|13451.4|13451.4|0
1644244510000|2022-02-07 14:35:10|13445.5|13445.5|13445.5|13445.5|13445.5|13445.5|13445.5|13445.5|0
1644244520000|2022-02-07 14:35:20|13446.89|13446.89|13452.91|13452.91|13452.91|13452.91|13446.89|13446.89|0
1644244550000|2022-02-07 14:35:50|13453.6|13453.6|13453.6|13453.6|13453.6|13453.6|13453.6|13453.6|0
1644244560000|2022-02-07 14:36:00|13452.78|13452.78|13452.78|13452.78|13452.78|13452.78|13452.78|13452.78|0
1644244570000|2022-02-07 14:36:10|13453.85|13453.85|13452.09|13452.09|13454.86|13454.86|13452.09|13452.09|0
1644244580000|2022-02-07 14:36:20|13451.55|13451.55|13452.09|13452.09|13452.09|13452.09|13451.55|13451.55|0
1644244600000|2022-02-07 14:36:40|13454.05|13454.05|13456.02|13456.02|13456.02|13456.02|13454.05|13454.05|0
1644244630000|2022-02-07 14:37:10|13457.99|13457.99|13459.96|13459.96|13459.96|13459.96|13457.99|13457.99|0
1644244710000|2022-02-07 14:38:30|13461.03|13461.03|13462.99|13462.99|13462.99|13462.99|13461.03|13461.03|0
1644244730000|2022-02-07 14:38:50|13464.38|13464.38|13464.38|13464.38|13464.38|13464.38|13464.38|13464.38|0
1644244750000|2022-02-07 14:39:10|13466.35|13466.35|13467.04|13467.04|13467.73|13467.73|13466.35|13466.35|0
1644244760000|2022-02-07 14:39:20|13465.07|13465.07|13465.07|13465.07|13465.07|13465.07|13465.07|13465.07|0
1644244800000|2022-02-07 14:40:00|13463.69|13463.69|13459.75|13459.75|13463.69|13463.69|13459.75|13459.75|0
1644244820000|2022-02-07 14:40:20|13457.78|13457.78|13455.82|13455.82|13457.78|13457.78|13453.85|13453.85|0
1644244830000|2022-02-07 14:40:30|13457.78|13457.78|13457.09|13457.09|13457.78|13457.78|13457.09|13457.09|0
1644244840000|2022-02-07 14:40:40|13457.78|13457.78|13457.09|13457.09|13457.78|13457.78|13456.4|13456.4|0
1644244860000|2022-02-07 14:41:00|13456.02|13456.02|13456.62|13456.62|13456.62|13456.62|13456.02|13456.02|0
1644244870000|2022-02-07 14:41:10|13460.56|13460.56|13460.56|13460.56|13460.56|13460.56|13460.56|13460.56|0
1644244880000|2022-02-07 14:41:20|13462.52|13462.52|13463.22|13463.22|13463.22|13463.22|13462.52|13462.52|0
1644244900000|2022-02-07 14:41:40|13462.52|13462.52|13462.52|13462.52|13462.52|13462.52|13462.52|13462.52|0
1644244910000|2022-02-07 14:41:50|13460.56|13460.56|13460.56|13460.56|13460.56|13460.56|13460.56|13460.56|0
1644244920000|2022-02-07 14:42:00|13462.52|13462.52|13460.56|13460.56|13462.52|13462.52|13460.56|13460.56|0
1644244950000|2022-02-07 14:42:30|13466.46|13466.46|13460.56|13460.56|13466.46|13466.46|13460.56|13460.56|0
1644244960000|2022-02-07 14:42:40|13464.49|13464.49|13464.49|13464.49|13464.49|13464.49|13464.49|13464.49|0
1644244990000|2022-02-07 14:43:10|13466.46|13466.46|13466.46|13466.46|13466.46|13466.46|13466.46|13466.46|0
1644245020000|2022-02-07 14:43:40|13465.07|13465.07|13465.07|13465.07|13465.07|13465.07|13465.07|13465.07|0
1644245040000|2022-02-07 14:44:00|13459.17|13459.17|13453.27|13453.27|13459.17|13459.17|13453.27|13453.27|0
1644245050000|2022-02-07 14:44:10|13451.88|13451.88|13449.91|13449.91|13451.88|13451.88|13449.91|13449.91|0
1644245080000|2022-02-07 14:44:40|13451.88|13451.88|13451.88|13451.88|13451.88|13451.88|13451.88|13451.88|0
1644245100000|2022-02-07 14:45:00|13453.85|13453.85|13453.85|13453.85|13453.85|13453.85|13453.85|13453.85|0
1644245130000|2022-02-07 14:45:30|13455.82|13455.82|13455.82|13455.82|13455.82|13455.82|13455.82|13455.82|0
1644245150000|2022-02-07 14:45:50|13457.78|13457.78|13456.58|13456.58|13457.78|13457.78|13456.58|13456.58|0
1644245190000|2022-02-07 14:46:30|13455.89|13455.89|13455.89|13455.89|13455.89|13455.89|13455.89|13455.89|0
1644245220000|2022-02-07 14:47:00|13458.55|13458.55|13455.21|13455.21|13459.15|13459.15|13455.21|13455.21|0
1644245260000|2022-02-07 14:47:40|13459.15|13459.15|13459.15|13459.15|13459.15|13459.15|13459.15|13459.15|0
1644245270000|2022-02-07 14:47:50|13458.55|13458.55|13458.55|13458.55|13458.55|13458.55|13458.55|13458.55|0
1644245300000|2022-02-07 14:48:20|13452.65|13452.65|13450.68|13450.68|13452.65|13452.65|13450.68|13450.68|0
1644245370000|2022-02-07 14:49:30|13452.65|13452.65|13454.61|13454.61|13454.61|13454.61|13452.65|13452.65|0
1644245420000|2022-02-07 14:50:20|13456.58|13456.58|13459.24|13459.24|13459.24|13459.24|13456.58|13456.58|0
1644245430000|2022-02-07 14:50:30|13457.86|13457.86|13457.86|13457.86|13457.86|13457.86|13457.86|13457.86|0
1644245440000|2022-02-07 14:50:40|13459.82|13459.82|13460.42|13460.42|13460.42|13460.42|13459.82|13459.82|0
1644245470000|2022-02-07 14:51:10|13461.81|13461.81|13471.31|13471.31|13471.31|13471.31|13461.81|13461.81|0
1644245480000|2022-02-07 14:51:20|13470.71|13470.71|13470.11|13470.11|13470.71|13470.71|13470.11|13470.11|0
1644245490000|2022-02-07 14:51:30|13469.7|13469.7|13469.29|13469.29|13470.11|13470.11|13469.29|13469.29|0
1644245500000|2022-02-07 14:51:40|13467.21|13467.21|13463.85|13463.85|13467.21|13467.21|13463.85|13463.85|0
1644245530000|2022-02-07 14:52:10|13465.82|13465.82|13465.82|13465.82|13465.82|13465.82|13465.82|13465.82|0
1644245540000|2022-02-07 14:52:20|13467.79|13467.79|13467.79|13467.79|13467.79|13467.79|13467.79|13467.79|0
1644245580000|2022-02-07 14:53:00|13465.82|13465.82|13463.85|13463.85|13465.82|13465.82|13463.85|13463.85|0
1644245600000|2022-02-07 14:53:20|13465.11|13465.11|13465.11|13465.11|13465.11|13465.11|13465.11|13465.11|0
1644245630000|2022-02-07 14:53:50|13464.42|13464.42|13464.42|13464.42|13464.42|13464.42|13464.42|13464.42|0
1644245640000|2022-02-07 14:54:00|13463.72|13463.72|13463.72|13463.72|13463.72|13463.72|13463.72|13463.72|0
1644245650000|2022-02-07 14:54:10|13459.79|13459.79|13459.79|13459.79|13459.79|13459.79|13459.79|13459.79|0
1644245660000|2022-02-07 14:54:20|13459.1|13459.1|13459.1|13459.1|13459.1|13459.1|13459.1|13459.1|0
1644245670000|2022-02-07 14:54:30|13458.4|13458.4|13458.4|13458.4|13458.4|13458.4|13458.4|13458.4|0
1644245710000|2022-02-07 14:55:10|13456.43|13456.43|13456.43|13456.43|13457.13|13457.13|13456.43|13456.43|0
1644245720000|2022-02-07 14:55:20|13457.13|13457.13|13457.13|13457.13|13457.13|13457.13|13457.13|13457.13|0
1644245740000|2022-02-07 14:55:40|13457.55|13457.55|13456.16|13456.16|13457.55|13457.55|13456.16|13456.16|0
1644245760000|2022-02-07 14:56:00|13458.13|13458.13|13458.13|13458.13|13458.13|13458.13|13458.13|13458.13|0
1644245800000|2022-02-07 14:56:40|13456.16|13456.16|13456.16|13456.16|13456.16|13456.16|13456.16|13456.16|0
1644245850000|2022-02-07 14:57:30|13454.08|13454.08|13452.48|13452.48|13454.08|13454.08|13452.48|13452.48|0
1644245860000|2022-02-07 14:57:40|13451.78|13451.78|13455.09|13455.09|13455.09|13455.09|13451.78|13451.78|0
1644245870000|2022-02-07 14:57:50|13454.4|13454.4|13451.9|13451.9|13454.4|13454.4|13449.93|13449.93|0
1644245880000|2022-02-07 14:58:00|13451.3|13451.3|13451.3|13451.3|13451.3|13451.3|13451.3|13451.3|0
1644245910000|2022-02-07 14:58:30|13447.36|13447.36|13447.36|13447.36|13447.36|13447.36|13447.36|13447.36|0
1644245940000|2022-02-07 14:59:00|13445.4|13445.4|13445.4|13445.4|13445.4|13445.4|13445.4|13445.4|0
1644245950000|2022-02-07 14:59:10|13448.17|13448.17|13448.17|13448.17|13448.17|13448.17|13448.17|13448.17|0
1644245960000|2022-02-07 14:59:20|13449.24|13449.24|13449.24|13449.24|13449.24|13449.24|13449.24|13449.24|0
1644245990000|2022-02-07 14:59:50|13445.3|13445.3|13449.24|13449.24|13449.24|13449.24|13445.3|13445.3|0
1644246000000|2022-02-07 15:00:00|13451.21|13451.21|13457.11|13457.11|13457.11|13457.11|13451.21|13451.21|0
1644246010000|2022-02-07 15:00:10|13459.19|13459.19|13460.13|13460.13|13460.13|13460.13|13459.19|13459.19|0
1644246020000|2022-02-07 15:00:20|13458.16|13458.16|13458.16|13458.16|13458.16|13458.16|13458.16|13458.16|0
1644246060000|2022-02-07 15:01:00|13457.1|13457.1|13450.47|13450.47|13457.1|13457.1|13450.47|13450.47|0
1644246070000|2022-02-07 15:01:10|13448.5|13448.5|13448.5|13448.5|13448.5|13448.5|13448.5|13448.5|0
1644246080000|2022-02-07 15:01:20|13452.44|13452.44|13452.44|13452.44|13452.44|13452.44|13452.44|13452.44|0
1644246140000|2022-02-07 15:02:20|13453.13|13453.13|13453.13|13453.13|13453.13|13453.13|13453.13|13453.13|0
1644246210000|2022-02-07 15:03:30|13449.19|13449.19|13449.19|13449.19|13449.19|13449.19|13449.19|13449.19|0
1644246220000|2022-02-07 15:03:40|13447.23|13447.23|13446.39|13446.39|13447.23|13447.23|13446.39|13446.39|0
1644246240000|2022-02-07 15:04:00|13448.47|13448.47|13448.47|13448.47|13448.47|13448.47|13448.47|13448.47|0
1644246250000|2022-02-07 15:04:10|13447.78|13447.78|13451.71|13451.71|13451.71|13451.71|13447.78|13447.78|0
1644246270000|2022-02-07 15:04:30|13452.41|13452.41|13452.41|13452.41|13452.41|13452.41|13452.41|13452.41|0
1644246280000|2022-02-07 15:04:40|13454.37|13454.37|13454.37|13454.37|13454.37|13454.37|13454.37|13454.37|0
1644246290000|2022-02-07 15:04:50|13452.41|13452.41|13452.41|13452.41|13452.41|13452.41|13452.41|13452.41|0
1644246340000|2022-02-07 15:05:40|13450.44|13450.44|13450.44|13450.44|13450.44|13450.44|13450.44|13450.44|0
1644246360000|2022-02-07 15:06:00|13448.47|13448.47|13450.44|13450.44|13452.41|13452.41|13448.47|13448.47|0
1644246410000|2022-02-07 15:06:50|13452.41|13452.41|13450.44|13450.44|13452.41|13452.41|13450.44|13450.44|0
1644246420000|2022-02-07 15:07:00|13451.83|13451.83|13455.59|13455.59|13456.36|13456.36|13451.83|13451.83|0
1644246430000|2022-02-07 15:07:10|13454.39|13454.39|13454.39|13454.39|13454.39|13454.39|13454.39|13454.39|0
1644246460000|2022-02-07 15:07:40|13452.31|13452.31|13451.05|13451.05|13452.31|13452.31|13451.05|13451.05|0
1644246470000|2022-02-07 15:07:50|13451.74|13451.74|13451.74|13451.74|13451.74|13451.74|13451.74|13451.74|0
1644246500000|2022-02-07 15:08:20|13453.71|13453.71|13453.71|13453.71|13453.71|13453.71|13453.71|13453.71|0
1644246510000|2022-02-07 15:08:30|13455.67|13455.67|13457.64|13457.64|13457.64|13457.64|13455.67|13455.67|0
1644246570000|2022-02-07 15:09:30|13457.11|13457.11|13457.11|13457.11|13457.11|13457.11|13457.11|13457.11|0
1644246650000|2022-02-07 15:10:50|13455.14|13455.14|13457.11|13457.11|13457.11|13457.11|13455.14|13455.14|0
1644246680000|2022-02-07 15:11:20|13455.14|13455.14|13452.76|13452.76|13455.14|13455.14|13452.76|13452.76|0
1644246690000|2022-02-07 15:11:30|13453.3|13453.3|13452.7|13452.7|13453.3|13453.3|13452.7|13452.7|0
1644246710000|2022-02-07 15:11:50|13453.3|13453.3|13453.3|13453.3|13453.3|13453.3|13453.3|13453.3|0
1644246720000|2022-02-07 15:12:00|13452.6|13452.6|13449.34|13449.34|13452.6|13452.6|13449.34|13449.34|0
1644246730000|2022-02-07 15:12:10|13445.41|13445.41|13445.41|13445.41|13445.41|13445.41|13445.41|13445.41|0
1644246740000|2022-02-07 15:12:20|13443.44|13443.44|13441.47|13441.47|13443.44|13443.44|13441.47|13441.47|0
1644246750000|2022-02-07 15:12:30|13439.51|13439.51|13439.51|13439.51|13439.51|13439.51|13439.51|13439.51|0
1644246760000|2022-02-07 15:12:40|13439.1|13439.1|13439.1|13439.1|13439.1|13439.1|13439.1|13439.1|0
1644246780000|2022-02-07 15:13:00|13437.13|13437.13|13439.1|13439.1|13439.1|13439.1|13437.13|13437.13|0
1644246840000|2022-02-07 15:14:00|13438.4|13438.4|13438.4|13438.4|13438.4|13438.4|13438.4|13438.4|0
1644246860000|2022-02-07 15:14:20|13436.77|13436.77|13436.77|13436.77|13436.77|13436.77|13436.77|13436.77|0
1644246890000|2022-02-07 15:14:50|13435.51|13435.51|13435.51|13435.51|13435.51|13435.51|13435.51|13435.51|0
1644246910000|2022-02-07 15:15:10|13436.35|13436.35|13438.32|13438.32|13440.28|13440.28|13434.38|13434.38|0
1644246950000|2022-02-07 15:15:50|13434.38|13434.38|13434.38|13434.38|13434.38|13434.38|13434.38|13434.38|0
1644246970000|2022-02-07 15:16:10|13436.35|13436.35|13444.22|13444.22|13444.22|13444.22|13436.35|13436.35|0
1644246980000|2022-02-07 15:16:20|13442.25|13442.25|13444.22|13444.22|13444.22|13444.22|13442.25|13442.25|0
1644246990000|2022-02-07 15:16:30|13443.52|13443.52|13443.52|13443.52|13443.52|13443.52|13443.52|13443.52|0
1644247000000|2022-02-07 15:16:40|13441.56|13441.56|13441.56|13441.56|13441.56|13441.56|13441.56|13441.56|0
1644247020000|2022-02-07 15:17:00|13443.52|13443.52|13443.52|13443.52|13443.52|13443.52|13443.52|13443.52|0
1644247040000|2022-02-07 15:17:20|13442.83|13442.83|13436.93|13436.93|13442.83|13442.83|13436.93|13436.93|0
1644247050000|2022-02-07 15:17:30|13439.01|13439.01|13439.7|13439.7|13439.7|13439.7|13439.01|13439.01|0
1644247060000|2022-02-07 15:17:40|13438.32|13438.32|13438.32|13438.32|13438.32|13438.32|13438.32|13438.32|0
1644247090000|2022-02-07 15:18:10|13436.35|13436.35|13436.35|13436.35|13436.35|13436.35|13436.35|13436.35|0
1644247100000|2022-02-07 15:18:20|13438.32|13438.32|13440.28|13440.28|13440.28|13440.28|13438.32|13438.32|0
1644247170000|2022-02-07 15:19:30|13438.32|13438.32|13438.32|13438.32|13438.32|13438.32|13438.32|13438.32|0
1644247190000|2022-02-07 15:19:50|13436.35|13436.35|13436.35|13436.35|13436.35|13436.35|13436.35|13436.35|0
1644247200000|2022-02-07 15:20:00|13434.38|13434.38|13434.38|13434.38|13434.38|13434.38|13434.38|13434.38|0
1644247210000|2022-02-07 15:20:10|13432.41|13432.41|13434.38|13434.38|13434.38|13434.38|13432.41|13432.41|0
1644247240000|2022-02-07 15:20:40|13433.18|13433.18|13431.98|13431.98|13433.18|13433.18|13431.98|13431.98|0
1644247260000|2022-02-07 15:21:00|13431.38|13431.38|13431.38|13431.38|13431.38|13431.38|13431.38|13431.38|0
1644247280000|2022-02-07 15:21:20|13430.78|13430.78|13432.75|13432.75|13432.75|13432.75|13430.78|13430.78|0
1644247320000|2022-02-07 15:22:00|13430.78|13430.78|13430.78|13430.78|13430.78|13430.78|13430.78|13430.78|0
1644247360000|2022-02-07 15:22:40|13432.75|13432.75|13438.07|13438.07|13438.07|13438.07|13432.75|13432.75|0
1644247370000|2022-02-07 15:22:50|13439.27|13439.27|13439.27|13439.27|13439.27|13439.27|13439.27|13439.27|0
1644247390000|2022-02-07 15:23:10|13439.96|13439.96|13439.96|13439.96|13439.96|13439.96|13439.96|13439.96|0
1644247420000|2022-02-07 15:23:40|13441.93|13441.93|13441.93|13441.93|13441.93|13441.93|13441.93|13441.93|0
1644247430000|2022-02-07 15:23:50|13443.32|13443.32|13443.32|13443.32|13443.32|13443.32|13443.32|13443.32|0
1644247440000|2022-02-07 15:24:00|13439.38|13439.38|13439.38|13439.38|13439.38|13439.38|13439.38|13439.38|0
1644247460000|2022-02-07 15:24:20|13442.16|13442.16|13442.16|13442.16|13442.16|13442.16|13442.16|13442.16|0
1644247470000|2022-02-07 15:24:30|13442.85|13442.85|13442.85|13442.85|13442.85|13442.85|13442.85|13442.85|0
1644247480000|2022-02-07 15:24:40|13443.27|13443.27|13443.27|13443.27|13443.27|13443.27|13443.27|13443.27|0
1644247530000|2022-02-07 15:25:30|13445.24|13445.24|13447.2|13447.2|13447.2|13447.2|13445.24|13445.24|0
1644247550000|2022-02-07 15:25:50|13449.98|13449.98|13449.98|13449.98|13449.98|13449.98|13449.98|13449.98|0
1644247560000|2022-02-07 15:26:00|13452.06|13452.06|13449.88|13449.88|13452.66|13452.66|13449.88|13449.88|0
1644247570000|2022-02-07 15:26:10|13447.92|13447.92|13449.88|13449.88|13449.88|13449.88|13447.92|13447.92|0
1644247580000|2022-02-07 15:26:20|13447.8|13447.8|13447.11|13447.11|13447.8|13447.8|13447.11|13447.11|0
1644247620000|2022-02-07 15:27:00|13447.71|13447.71|13447.71|13447.71|13447.71|13447.71|13447.71|13447.71|0
1644247630000|2022-02-07 15:27:10|13451.65|13451.65|13451.65|13451.65|13451.65|13451.65|13451.65|13451.65|0
1644247660000|2022-02-07 15:27:40|13453.61|13453.61|13451.53|13451.53|13453.61|13453.61|13451.53|13451.53|0
1644247690000|2022-02-07 15:28:10|13449.56|13449.56|13449.56|13449.56|13449.56|13449.56|13449.56|13449.56|0
1644247700000|2022-02-07 15:28:20|13451.53|13451.53|13451.53|13451.53|13451.53|13451.53|13451.53|13451.53|0
1644247810000|2022-02-07 15:30:10|13449.56|13449.56|13447.6|13447.6|13449.56|13449.56|13447.6|13447.6|0
1644247820000|2022-02-07 15:30:20|13447|13447|13447|13447|13447|13447|13447|13447|0
1644247850000|2022-02-07 15:30:50|13447.6|13447.6|13447.6|13447.6|13447.6|13447.6|13447.6|13447.6|0
1644247870000|2022-02-07 15:31:10|13449.56|13449.56|13449.56|13449.56|13449.56|13449.56|13449.56|13449.56|0
1644247880000|2022-02-07 15:31:20|13450.16|13450.16|13451.97|13451.97|13451.97|13451.97|13450.16|13450.16|0
1644247890000|2022-02-07 15:31:30|13455.9|13455.9|13455.9|13455.9|13455.9|13455.9|13455.9|13455.9|0
1644247920000|2022-02-07 15:32:00|13457.29|13457.29|13457.89|13457.89|13457.89|13457.89|13457.29|13457.29|0
1644247950000|2022-02-07 15:32:30|13458.49|13458.49|13458.49|13458.49|13458.49|13458.49|13458.49|13458.49|0
1644247960000|2022-02-07 15:32:40|13458.08|13458.08|13458.08|13458.08|13458.08|13458.08|13458.08|13458.08|0
1644248010000|2022-02-07 15:33:30|13460.05|13460.05|13460.05|13460.05|13460.05|13460.05|13460.05|13460.05|0
1644248020000|2022-02-07 15:33:40|13456.11|13456.11|13456.11|13456.11|13456.11|13456.11|13456.11|13456.11|0
1644248040000|2022-02-07 15:34:00|13456.52|13456.52|13456.52|13456.52|13456.52|13456.52|13456.52|13456.52|0
1644248080000|2022-02-07 15:34:40|13459.99|13459.99|13460.68|13460.68|13460.68|13460.68|13459.99|13459.99|0
1644248110000|2022-02-07 15:35:10|13456.75|13456.75|13454.78|13454.78|13456.75|13456.75|13454.78|13454.78|0
1644248140000|2022-02-07 15:35:40|13454.25|13454.25|13454.25|13454.25|13454.25|13454.25|13454.25|13454.25|0
1644248150000|2022-02-07 15:35:50|13456.21|13456.21|13456.21|13456.21|13456.21|13456.21|13456.21|13456.21|0
1644248160000|2022-02-07 15:36:00|13456.81|13456.81|13456.81|13456.81|13458.78|13458.78|13456.81|13456.81|0
1644248180000|2022-02-07 15:36:20|13458.78|13458.78|13458.78|13458.78|13458.78|13458.78|13458.78|13458.78|0
1644248190000|2022-02-07 15:36:30|13460.75|13460.75|13460.75|13460.75|13460.75|13460.75|13460.75|13460.75|0
1644248260000|2022-02-07 15:37:40|13462.72|13462.72|13462.72|13462.72|13462.72|13462.72|13462.72|13462.72|0
1644248280000|2022-02-07 15:38:00|13460.64|13460.64|13460.64|13460.64|13460.64|13460.64|13460.64|13460.64|0
1644248350000|2022-02-07 15:39:10|13458.67|13458.67|13456.7|13456.7|13458.67|13458.67|13456.7|13456.7|0
1644248360000|2022-02-07 15:39:20|13458.67|13458.67|13458.67|13458.67|13458.67|13458.67|13458.67|13458.67|0
1644248390000|2022-02-07 15:39:50|13456.87|13456.87|13454.3|13454.3|13456.87|13456.87|13454.3|13454.3|0
1644248420000|2022-02-07 15:40:20|13452.33|13452.33|13452.33|13452.33|13452.33|13452.33|13452.33|13452.33|0
1644248430000|2022-02-07 15:40:30|13452.93|13452.93|13452.93|13452.93|13452.93|13452.93|13452.93|13452.93|0
1644248450000|2022-02-07 15:40:50|13454.9|13454.9|13454.9|13454.9|13454.9|13454.9|13454.9|13454.9|0
1644248460000|2022-02-07 15:41:00|13453.51|13453.51|13451.31|13451.31|13453.51|13453.51|13450.9|13450.9|0
1644248470000|2022-02-07 15:41:10|13452|13452|13451.47|13451.47|13452|13452|13451.47|13451.47|0
1644248480000|2022-02-07 15:41:20|13450.65|13450.65|13448.27|13448.27|13450.65|13450.65|13448.27|13448.27|0
1644248500000|2022-02-07 15:41:40|13450.24|13450.24|13450.24|13450.24|13450.24|13450.24|13450.24|13450.24|0
1644248540000|2022-02-07 15:42:20|13449.82|13449.82|13449.82|13449.82|13449.82|13449.82|13449.82|13449.82|0
1644248550000|2022-02-07 15:42:30|13451.79|13451.79|13451.79|13451.79|13451.79|13451.79|13451.79|13451.79|0
1644248580000|2022-02-07 15:43:00|13452.61|13452.61|13452.61|13452.61|13452.61|13452.61|13452.61|13452.61|0
1644248600000|2022-02-07 15:43:20|13451.79|13451.79|13451.79|13451.79|13451.79|13451.79|13451.79|13451.79|0
1644248610000|2022-02-07 15:43:30|13447.85|13447.85|13447.85|13447.85|13447.85|13447.85|13447.85|13447.85|0
1644248630000|2022-02-07 15:43:50|13446.05|13446.05|13446.05|13446.05|13446.05|13446.05|13446.05|13446.05|0
1644248640000|2022-02-07 15:44:00|13442.12|13442.12|13442.12|13442.12|13442.12|13442.12|13442.12|13442.12|0
1644248710000|2022-02-07 15:45:10|13441.05|13441.05|13441.05|13441.05|13441.05|13441.05|13441.05|13441.05|0
1644248720000|2022-02-07 15:45:20|13443.02|13443.02|13443.02|13443.02|13443.02|13443.02|13443.02|13443.02|0
1644248730000|2022-02-07 15:45:30|13443.62|13443.62|13443.62|13443.62|13443.62|13443.62|13443.62|13443.62|0
1644248740000|2022-02-07 15:45:40|13445.58|13445.58|13445.58|13445.58|13445.58|13445.58|13445.58|13445.58|0
1644248760000|2022-02-07 15:46:00|13446.12|13446.12|13444.15|13444.15|13446.12|13446.12|13444.15|13444.15|0
1644248770000|2022-02-07 15:46:10|13443.55|13443.55|13443.55|13443.55|13443.55|13443.55|13443.55|13443.55|0
1644248790000|2022-02-07 15:46:30|13445.52|13445.52|13445.52|13445.52|13445.52|13445.52|13445.52|13445.52|0
1644248800000|2022-02-07 15:46:40|13443.55|13443.55|13443.55|13443.55|13443.55|13443.55|13443.55|13443.55|0
1644248840000|2022-02-07 15:47:20|13441.58|13441.58|13441.58|13441.58|13441.58|13441.58|13441.58|13441.58|0
1644248880000|2022-02-07 15:48:00|13439.62|13439.62|13439.62|13439.62|13439.62|13439.62|13439.62|13439.62|0
1644248900000|2022-02-07 15:48:20|13438.92|13438.92|13434.99|13434.99|13438.92|13438.92|13434.99|13434.99|0
1644248910000|2022-02-07 15:48:30|13436.37|13436.37|13436.37|13436.37|13436.37|13436.37|13436.37|13436.37|0
1644248930000|2022-02-07 15:48:50|13436.78|13436.78|13436.78|13436.78|13436.78|13436.78|13436.78|13436.78|0
1644248940000|2022-02-07 15:49:00|13438.75|13438.75|13437.19|13437.19|13439.16|13439.16|13437.19|13437.19|0
1644248950000|2022-02-07 15:49:10|13435.23|13435.23|13435.23|13435.23|13435.23|13435.23|13435.23|13435.23|0
1644249020000|2022-02-07 15:50:20|13431.29|13431.29|13431.29|13431.29|13431.29|13431.29|13431.29|13431.29|0
1644249040000|2022-02-07 15:50:40|13429.32|13429.32|13427.24|13427.24|13429.32|13429.32|13427.24|13427.24|0
1644249060000|2022-02-07 15:51:00|13429.21|13429.21|13429.21|13429.21|13429.21|13429.21|13429.21|13429.21|0
1644249070000|2022-02-07 15:51:10|13433.14|13433.14|13433.14|13433.14|13433.14|13433.14|13433.14|13433.14|0
1644249100000|2022-02-07 15:51:40|13435.11|13435.11|13435.11|13435.11|13435.11|13435.11|13435.11|13435.11|0
1644249110000|2022-02-07 15:51:50|13435.71|13435.71|13439.65|13439.65|13439.65|13439.65|13435.71|13435.71|0
1644249120000|2022-02-07 15:52:00|13441.73|13441.73|13444.59|13444.59|13444.59|13444.59|13440.66|13440.66|0
1644249180000|2022-02-07 15:53:00|13445.19|13445.19|13445.19|13445.19|13445.19|13445.19|13445.19|13445.19|0
1644249190000|2022-02-07 15:53:10|13443.83|13443.83|13443.83|13443.83|13443.83|13443.83|13443.83|13443.83|0
1644249200000|2022-02-07 15:53:20|13442.44|13442.44|13442.44|13442.44|13442.44|13442.44|13442.44|13442.44|0
1644249210000|2022-02-07 15:53:30|13442.86|13442.86|13442.44|13442.44|13442.86|13442.86|13442.44|13442.44|0
1644249230000|2022-02-07 15:53:50|13442.86|13442.86|13442.86|13442.86|13442.86|13442.86|13442.86|13442.86|0
1644249280000|2022-02-07 15:54:40|13444.25|13444.25|13444.25|13444.25|13444.25|13444.25|13444.25|13444.25|0
1644249300000|2022-02-07 15:55:00|13442.28|13442.28|13440.31|13440.31|13442.28|13442.28|13440.31|13440.31|0
1644249350000|2022-02-07 15:55:50|13438.92|13438.92|13438.92|13438.92|13438.92|13438.92|13438.92|13438.92|0
1644249410000|2022-02-07 15:56:50|13442.86|13442.86|13447.49|13447.49|13447.49|13447.49|13442.86|13442.86|0
1644249430000|2022-02-07 15:57:10|13447.91|13447.91|13447.91|13447.91|13449.13|13449.13|13447.91|13447.91|0
1644249460000|2022-02-07 15:57:40|13447.09|13447.09|13447.09|13447.09|13447.09|13447.09|13447.09|13447.09|0
1644249480000|2022-02-07 15:58:00|13445.12|13445.12|13445.12|13445.12|13445.12|13445.12|13445.12|13445.12|0
1644249540000|2022-02-07 15:59:00|13447.09|13447.09|13447.09|13447.09|13447.09|13447.09|13447.09|13447.09|0
1644249580000|2022-02-07 15:59:40|13449.05|13449.05|13449.05|13449.05|13449.05|13449.05|13449.05|13449.05|0
1644249590000|2022-02-07 15:59:50|13450.28|13450.28|13450.69|13450.69|13450.69|13450.69|13449.46|13449.46|0
1644249600000|2022-02-07 16:00:00|13449.87|13449.87|13449.87|13449.87|13449.87|13449.87|13449.87|13449.87|0
1644249610000|2022-02-07 16:00:10|13448.49|13448.49|13448.49|13448.49|13448.49|13448.49|13448.49|13448.49|0
1644249620000|2022-02-07 16:00:20|13446.52|13446.52|13442.58|13442.58|13446.52|13446.52|13442.58|13442.58|0
1644249660000|2022-02-07 16:01:00|13443.28|13443.28|13443.28|13443.28|13443.28|13443.28|13443.28|13443.28|0
1644249680000|2022-02-07 16:01:20|13445.24|13445.24|13445.24|13445.24|13445.24|13445.24|13445.24|13445.24|0
1644249720000|2022-02-07 16:02:00|13447.21|13447.21|13447.21|13447.21|13447.21|13447.21|13447.21|13447.21|0
1644249740000|2022-02-07 16:02:20|13447.91|13447.91|13447.91|13447.91|13447.91|13447.91|13447.91|13447.91|0
1644249760000|2022-02-07 16:02:40|13451.84|13451.84|13451.84|13451.84|13451.84|13451.84|13451.84|13451.84|0
1644249770000|2022-02-07 16:02:50|13452.91|13452.91|13452.91|13452.91|13452.91|13452.91|13452.91|13452.91|0
1644249810000|2022-02-07 16:03:30|13450.94|13450.94|13450.94|13450.94|13450.94|13450.94|13450.94|13450.94|0
1644249830000|2022-02-07 16:03:50|13447.01|13447.01|13447.01|13447.01|13447.01|13447.01|13447.01|13447.01|0
1644249840000|2022-02-07 16:04:00|13446.31|13446.31|13442.78|13442.78|13446.31|13446.31|13442.78|13442.78|0
1644249850000|2022-02-07 16:04:10|13440.81|13440.81|13442.04|13442.04|13442.04|13442.04|13440.81|13440.81|0
1644249860000|2022-02-07 16:04:20|13441.44|13441.44|13441.44|13441.44|13441.44|13441.44|13441.44|13441.44|0
1644249870000|2022-02-07 16:04:30|13440.62|13440.62|13437.34|13437.34|13440.62|13440.62|13437.34|13437.34|0
1644249900000|2022-02-07 16:05:00|13437.94|13437.94|13437.34|13437.34|13437.94|13437.94|13437.34|13437.34|0
1644249920000|2022-02-07 16:05:20|13438.03|13438.03|13438.72|13438.72|13438.72|13438.72|13438.03|13438.03|0
1644249960000|2022-02-07 16:06:00|13444.63|13444.63|13444.63|13444.63|13444.63|13444.63|13444.63|13444.63|0
1644249980000|2022-02-07 16:06:20|13445.23|13445.23|13445.23|13445.23|13445.23|13445.23|13445.23|13445.23|0
1644249990000|2022-02-07 16:06:30|13444.03|13444.03|13444.03|13444.03|13444.03|13444.03|13444.03|13444.03|0
1644250020000|2022-02-07 16:07:00|13442.06|13442.06|13442.06|13442.06|13442.06|13442.06|13442.06|13442.06|0
1644250030000|2022-02-07 16:07:10|13440.09|13440.09|13440.09|13440.09|13440.09|13440.09|13440.09|13440.09|0
1644250050000|2022-02-07 16:07:30|13440.79|13440.79|13440.79|13440.79|13440.79|13440.79|13440.79|13440.79|0
1644250060000|2022-02-07 16:07:40|13439.18|13439.18|13437.8|13437.8|13440.25|13440.25|13437.8|13437.8|0
1644250070000|2022-02-07 16:07:50|13438.33|13438.33|13438.33|13438.33|13438.33|13438.33|13438.33|13438.33|0
1644250110000|2022-02-07 16:08:30|13438.86|13438.86|13438.17|13438.17|13438.86|13438.86|13438.17|13438.17|0
1644250140000|2022-02-07 16:09:00|13437.1|13437.1|13434.44|13434.44|13437.1|13437.1|13434.44|13434.44|0
1644250150000|2022-02-07 16:09:10|13433.6|13433.6|13433.88|13433.88|13434.3|13434.3|13433.6|13433.6|0
1644250160000|2022-02-07 16:09:20|13431.74|13431.74|13428.34|13428.34|13432.27|13432.27|13428.34|13428.34|0
1644250200000|2022-02-07 16:10:00|13426.37|13426.37|13426.37|13426.37|13426.37|13426.37|13426.37|13426.37|0
1644250220000|2022-02-07 16:10:20|13427.98|13427.98|13427.98|13427.98|13427.98|13427.98|13427.98|13427.98|0
1644250260000|2022-02-07 16:11:00|13427.44|13427.44|13426.91|13426.91|13427.44|13427.44|13426.91|13426.91|0
1644250290000|2022-02-07 16:11:30|13426.21|13426.21|13426.21|13426.21|13426.21|13426.21|13426.21|13426.21|0
1644250300000|2022-02-07 16:11:40|13424.25|13424.25|13423.65|13423.65|13424.25|13424.25|13423.65|13423.65|0
1644250310000|2022-02-07 16:11:50|13425.73|13425.73|13427.69|13427.69|13427.69|13427.69|13425.73|13425.73|0
1644250340000|2022-02-07 16:12:20|13431.63|13431.63|13433.6|13433.6|13433.6|13433.6|13431.63|13431.63|0
1644250400000|2022-02-07 16:13:20|13434.41|13434.41|13434.41|13434.41|13434.41|13434.41|13434.41|13434.41|0
1644250410000|2022-02-07 16:13:30|13435.01|13435.01|13435.01|13435.01|13435.01|13435.01|13435.01|13435.01|0
1644250470000|2022-02-07 16:14:30|13434.48|13434.48|13435.08|13435.08|13435.08|13435.08|13434.48|13434.48|0
1644250490000|2022-02-07 16:14:50|13434.66|13434.66|13434.66|13434.66|13434.66|13434.66|13434.66|13434.66|0
1644250500000|2022-02-07 16:15:00|13433.41|13433.41|13433|13433|13433.41|13433.41|13433|13433|0
1644250520000|2022-02-07 16:15:20|13432.18|13432.18|13432.18|13432.18|13432.18|13432.18|13432.18|13432.18|0
1644250560000|2022-02-07 16:16:00|13433|13433|13433.42|13433.42|13433.42|13433.42|13431.03|13431.03|0
1644250570000|2022-02-07 16:16:10|13431.33|13431.33|13429.95|13429.95|13431.33|13431.33|13429.95|13429.95|0
1644250580000|2022-02-07 16:16:20|13429.25|13429.25|13427.74|13427.74|13429.25|13429.25|13427.74|13427.74|0
1644250590000|2022-02-07 16:16:30|13427.21|13427.21|13427.21|13427.21|13427.21|13427.21|13427.21|13427.21|0
1644250600000|2022-02-07 16:16:40|13426.51|13426.51|13426.51|13426.51|13426.51|13426.51|13426.51|13426.51|0
1644250620000|2022-02-07 16:17:00|13424.55|13424.55|13424.55|13424.55|13424.55|13424.55|13424.55|13424.55|0
1644250630000|2022-02-07 16:17:10|13426.51|13426.51|13422.91|13422.91|13426.51|13426.51|13422.91|13422.91|0
1644250640000|2022-02-07 16:17:20|13422.22|13422.22|13421.52|13421.52|13422.22|13422.22|13421.52|13421.52|0
1644250650000|2022-02-07 16:17:30|13422.91|13422.91|13422.31|13422.31|13422.91|13422.91|13422.31|13422.31|0
1644250670000|2022-02-07 16:17:50|13422.72|13422.72|13423.32|13423.32|13423.32|13423.32|13422.72|13422.72|0
1644250680000|2022-02-07 16:18:00|13424.14|13424.14|13424.55|13424.55|13424.55|13424.55|13423.32|13423.32|0
1644250690000|2022-02-07 16:18:10|13425.24|13425.24|13426.56|13426.56|13426.56|13426.56|13423.85|13423.85|0
1644250700000|2022-02-07 16:18:20|13427.09|13427.09|13427.09|13427.09|13427.09|13427.09|13427.09|13427.09|0
1644250740000|2022-02-07 16:19:00|13427.69|13427.69|13427.69|13427.69|13427.69|13427.69|13427.69|13427.69|0
1644250750000|2022-02-07 16:19:10|13428.39|13428.39|13428.39|13428.39|13428.39|13428.39|13428.39|13428.39|0
1644250760000|2022-02-07 16:19:20|13427.69|13427.69|13427.53|13427.53|13427.69|13427.69|13427|13427|0
1644250770000|2022-02-07 16:19:30|13429.5|13429.5|13429.5|13429.5|13429.5|13429.5|13429.5|13429.5|0
1644250800000|2022-02-07 16:20:00|13431.47|13431.47|13432.17|13432.17|13433.97|13433.97|13431.47|13431.47|0
1644250850000|2022-02-07 16:20:50|13428.23|13428.23|13428.23|13428.23|13428.23|13428.23|13428.23|13428.23|0
1644250860000|2022-02-07 16:21:00|13426.27|13426.27|13425.2|13425.2|13426.27|13426.27|13425.2|13425.2|0
1644250890000|2022-02-07 16:21:30|13425.62|13425.62|13423.65|13423.65|13425.62|13425.62|13423.65|13423.65|0
1644250900000|2022-02-07 16:21:40|13424.07|13424.07|13423.47|13423.47|13424.07|13424.07|13423.47|13423.47|0
1644250910000|2022-02-07 16:21:50|13421.5|13421.5|13419.53|13419.53|13421.5|13421.5|13419.53|13419.53|0
1644250920000|2022-02-07 16:22:00|13421.5|13421.5|13420.9|13420.9|13421.5|13421.5|13420.9|13420.9|0
1644250940000|2022-02-07 16:22:20|13421.59|13421.59|13420.9|13420.9|13421.59|13421.59|13420.9|13420.9|0
1644250950000|2022-02-07 16:22:30|13420.3|13420.3|13420.3|13420.3|13420.3|13420.3|13420.3|13420.3|0
1644250960000|2022-02-07 16:22:40|13416.37|13416.37|13417.75|13417.75|13417.75|13417.75|13416.37|13416.37|0
1644250970000|2022-02-07 16:22:50|13417.06|13417.06|13415.09|13415.09|13417.06|13417.06|13415.09|13415.09|0
1644250980000|2022-02-07 16:23:00|13414.49|13414.49|13417.36|13417.36|13417.36|13417.36|13413.42|13413.42|0
1644251000000|2022-02-07 16:23:20|13416.66|13416.66|13415.97|13415.97|13416.66|13416.66|13415.97|13415.97|0
1644251010000|2022-02-07 16:23:30|13412.04|13412.04|13413.31|13413.31|13413.31|13413.31|13411.34|13411.34|0
1644251020000|2022-02-07 16:23:40|13411.34|13411.34|13411.34|13411.34|13411.34|13411.34|13411.34|13411.34|0
1644251030000|2022-02-07 16:23:50|13411.75|13411.75|13411.75|13411.75|13411.75|13411.75|13411.75|13411.75|0
1644251040000|2022-02-07 16:24:00|13412.16|13412.16|13412.16|13412.16|13412.16|13412.16|13412.16|13412.16|0
1644251050000|2022-02-07 16:24:10|13413.55|13413.55|13413.17|13413.17|13413.55|13413.55|13410.96|13410.96|0
1644251080000|2022-02-07 16:24:40|13412.75|13412.75|13410.36|13410.36|13412.75|13412.75|13410.36|13410.36|0
1644251100000|2022-02-07 16:25:00|13411.75|13411.75|13411.75|13411.75|13411.75|13411.75|13411.75|13411.75|0
1644251110000|2022-02-07 16:25:10|13409.78|13409.78|13408.4|13408.4|13409.78|13409.78|13408.4|13408.4|0
1644251120000|2022-02-07 16:25:20|13409.78|13409.78|13409.78|13409.78|13409.78|13409.78|13409.78|13409.78|0
1644251130000|2022-02-07 16:25:30|13415.69|13415.69|13415.69|13415.69|13415.69|13415.69|13415.69|13415.69|0
1644251140000|2022-02-07 16:25:40|13415.09|13415.09|13415.09|13415.09|13415.09|13415.09|13415.09|13415.09|0
1644251160000|2022-02-07 16:26:00|13415.69|13415.69|13417.65|13417.65|13417.65|13417.65|13415.69|13415.69|0
1644251180000|2022-02-07 16:26:20|13416.43|13416.43|13416.43|13416.43|13416.43|13416.43|13416.43|13416.43|0
1644251190000|2022-02-07 16:26:30|13417.81|13417.81|13418.1|13418.1|13418.65|13418.65|13417.26|13417.26|0
1644251210000|2022-02-07 16:26:50|13417.69|13417.69|13418.99|13418.99|13418.99|13418.99|13417.69|13417.69|0
1644251220000|2022-02-07 16:27:00|13418.29|13418.29|13418.29|13418.29|13418.29|13418.29|13418.29|13418.29|0
1644251230000|2022-02-07 16:27:10|13416.33|13416.33|13416.33|13416.33|13416.33|13416.33|13416.33|13416.33|0
1644251250000|2022-02-07 16:27:30|13417.53|13417.53|13417.53|13417.53|13417.53|13417.53|13417.53|13417.53|0
1644251260000|2022-02-07 16:27:40|13417.12|13417.12|13417.94|13417.94|13417.94|13417.94|13417.12|13417.12|0
1644251280000|2022-02-07 16:28:00|13419.9|13419.9|13417.94|13417.94|13419.9|13419.9|13417.94|13417.94|0
1644251290000|2022-02-07 16:28:10|13419.32|13419.32|13420.16|13420.16|13420.16|13420.16|13419.32|13419.32|0
1644251300000|2022-02-07 16:28:20|13418.77|13418.77|13417.39|13417.39|13418.77|13418.77|13417.39|13417.39|0
1644251330000|2022-02-07 16:28:50|13416.13|13416.13|13416.13|13416.13|13416.13|13416.13|13416.13|13416.13|0
1644251340000|2022-02-07 16:29:00|13415.71|13415.71|13412.54|13412.54|13415.71|13415.71|13412.54|13412.54|0
1644251360000|2022-02-07 16:29:20|13413.24|13413.24|13406.8|13406.8|13413.24|13413.24|13406.8|13406.8|0
1644251370000|2022-02-07 16:29:30|13404.83|13404.83|13409.46|13409.46|13409.46|13409.46|13404.83|13404.83|0
1644251380000|2022-02-07 16:29:40|13408.77|13408.77|13410.66|13410.66|13410.66|13410.66|13407.38|13407.38|0
1644251390000|2022-02-07 16:29:50|13411.48|13411.48|13411.48|13411.48|13411.48|13411.48|13411.48|13411.48|0
1644308100000|2022-02-08 08:15:00|13402.6|13402.6|13403.3|13403.3|13403.3|13403.3|13402.6|13402.6|0
1644308150000|2022-02-08 08:15:50|13405.1|13405.1|13405.1|13405.1|13405.1|13405.1|13405.1|13405.1|0
1644308160000|2022-02-08 08:16:00|13399.2|13399.2|13399.2|13399.2|13399.2|13399.2|13399.2|13399.2|0
1644308200000|2022-02-08 08:16:40|13402.67|13402.67|13402.67|13402.67|13402.67|13402.67|13402.67|13402.67|0
1644308220000|2022-02-08 08:17:00|13400.57|13400.57|13402.67|13402.67|13402.67|13402.67|13400.57|13400.57|0
1644308280000|2022-02-08 08:18:00|13403.5|13403.5|13403.23|13403.23|13403.92|13403.92|13403.23|13403.23|0
1644308290000|2022-02-08 08:18:10|13407.16|13407.16|13407.16|13407.16|13407.16|13407.16|13407.16|13407.16|0
1644308330000|2022-02-08 08:18:50|13405.2|13405.2|13405.2|13405.2|13405.2|13405.2|13405.2|13405.2|0
1644308360000|2022-02-08 08:19:20|13406.58|13406.58|13405.89|13405.89|13406.58|13406.58|13405.89|13405.89|0
1644308410000|2022-02-08 08:20:10|13410.69|13410.69|13410.69|13410.69|13410.69|13410.69|13410.69|13410.69|0
1644308420000|2022-02-08 08:20:20|13408.72|13408.72|13408.72|13408.72|13408.72|13408.72|13408.72|13408.72|0
1644308440000|2022-02-08 08:20:40|13414.63|13414.63|13422.74|13422.74|13422.74|13422.74|13414.63|13414.63|0
1644308450000|2022-02-08 08:20:50|13426.68|13426.68|13426.68|13426.68|13426.68|13426.68|13426.68|13426.68|0
1644308460000|2022-02-08 08:21:00|13422.74|13422.74|13422.74|13422.74|13422.74|13422.74|13422.74|13422.74|0
1644308470000|2022-02-08 08:21:10|13424.79|13424.79|13424.79|13424.79|13424.79|13424.79|13424.79|13424.79|0
1644308500000|2022-02-08 08:21:40|13436.59|13436.59|13436.59|13436.59|13436.59|13436.59|13436.59|13436.59|0
1644308510000|2022-02-08 08:21:50|13439.37|13439.37|13441.33|13441.33|13441.33|13441.33|13439.37|13439.37|0
1644308520000|2022-02-08 08:22:00|13440.64|13440.64|13443.51|13443.51|13443.51|13443.51|13440.64|13440.64|0
1644308530000|2022-02-08 08:22:10|13443.91|13443.91|13443.91|13443.91|13443.91|13443.91|13443.91|13443.91|0
1644308570000|2022-02-08 08:22:50|13443.51|13443.51|13443.51|13443.51|13443.51|13443.51|13443.51|13443.51|0
1644308580000|2022-02-08 08:23:00|13447.44|13447.44|13445.47|13445.47|13447.44|13447.44|13445.47|13445.47|0
1644308590000|2022-02-08 08:23:10|13443.87|13443.87|13445.95|13445.95|13445.95|13445.95|13443.87|13443.87|0
1644308610000|2022-02-08 08:23:30|13446.64|13446.64|13446.64|13446.64|13446.64|13446.64|13446.64|13446.64|0
1644308640000|2022-02-08 08:24:00|13448.73|13448.73|13452|13452|13452|13452|13448.73|13448.73|0
1644308650000|2022-02-08 08:24:10|13455.93|13455.93|13450.93|13450.93|13455.93|13455.93|13450.93|13450.93|0
1644308680000|2022-02-08 08:24:40|13450.52|13450.52|13450.52|13450.52|13450.52|13450.52|13450.52|13450.52|0
1644308700000|2022-02-08 08:25:00|13448.55|13448.55|13448.55|13448.55|13448.55|13448.55|13448.55|13448.55|0
1644308730000|2022-02-08 08:25:30|13449.25|13449.25|13449.25|13449.25|13449.25|13449.25|13449.25|13449.25|0
1644308740000|2022-02-08 08:25:40|13443.35|13443.35|13449.25|13449.25|13449.25|13449.25|13443.35|13443.35|0
1644308760000|2022-02-08 08:26:00|13445.31|13445.31|13445.31|13445.31|13445.31|13445.31|13445.31|13445.31|0
1644308770000|2022-02-08 08:26:10|13448.09|13448.09|13444.15|13444.15|13448.09|13448.09|13444.15|13444.15|0
1644308780000|2022-02-08 08:26:20|13441.38|13441.38|13441.38|13441.38|13441.38|13441.38|13441.38|13441.38|0
1644308810000|2022-02-08 08:26:50|13440.15|13440.15|13440.15|13440.15|13440.15|13440.15|13440.15|13440.15|0
1644308830000|2022-02-08 08:27:10|13442.12|13442.12|13442.12|13442.12|13442.12|13442.12|13442.12|13442.12|0
1644308850000|2022-02-08 08:27:30|13448.02|13448.02|13448.02|13448.02|13448.02|13448.02|13448.02|13448.02|0
1644308860000|2022-02-08 08:27:40|13452.22|13452.22|13454.3|13454.3|13454.3|13454.3|13452.22|13452.22|0
1644308960000|2022-02-08 08:29:20|13458.24|13458.24|13458.24|13458.24|13458.24|13458.24|13458.24|13458.24|0
1644308990000|2022-02-08 08:29:50|13461.1|13461.1|13461.1|13461.1|13461.1|13461.1|13461.1|13461.1|0
1644309050000|2022-02-08 08:30:50|13464.57|13464.57|13464.57|13464.57|13464.57|13464.57|13464.57|13464.57|0
1644309100000|2022-02-08 08:31:40|13468.5|13468.5|13466.54|13466.54|13468.5|13468.5|13466.54|13466.54|0
1644309110000|2022-02-08 08:31:50|13464.57|13464.57|13464.57|13464.57|13464.57|13464.57|13464.57|13464.57|0
1644309130000|2022-02-08 08:32:10|13466.54|13466.54|13466.54|13466.54|13466.54|13466.54|13466.54|13466.54|0
1644309180000|2022-02-08 08:33:00|13470.47|13470.47|13470.47|13470.47|13470.47|13470.47|13470.47|13470.47|0
1644309260000|2022-02-08 08:34:20|13466.54|13466.54|13470.47|13470.47|13470.47|13470.47|13466.54|13466.54|0
1644309310000|2022-02-08 08:35:10|13476.37|13476.37|13476.37|13476.37|13476.37|13476.37|13476.37|13476.37|0
1644309340000|2022-02-08 08:35:40|13474.41|13474.41|13474.41|13474.41|13474.41|13474.41|13474.41|13474.41|0
1644309360000|2022-02-08 08:36:00|13477.18|13477.18|13476.49|13476.49|13477.18|13477.18|13476.49|13476.49|0
1644309380000|2022-02-08 08:36:20|13478.45|13478.45|13478.45|13478.45|13478.45|13478.45|13478.45|13478.45|0
1644309420000|2022-02-08 08:37:00|13479.29|13479.29|13479.29|13479.29|13479.29|13479.29|13479.29|13479.29|0
1644309430000|2022-02-08 08:37:10|13477.32|13477.32|13476.07|13476.07|13477.32|13477.32|13476.07|13476.07|0
1644309450000|2022-02-08 08:37:30|13474.1|13474.1|13471.72|13471.72|13474.1|13474.1|13471.72|13471.72|0
1644309460000|2022-02-08 08:37:40|13477.62|13477.62|13477.62|13477.62|13477.62|13477.62|13477.62|13477.62|0
1644309480000|2022-02-08 08:38:00|13473.45|13473.45|13473.45|13473.45|13473.45|13473.45|13473.45|13473.45|0
1644309500000|2022-02-08 08:38:20|13471.49|13471.49|13469.52|13469.52|13471.49|13471.49|13469.52|13469.52|0
1644309510000|2022-02-08 08:38:30|13470.72|13470.72|13470.72|13470.72|13470.72|13470.72|13470.72|13470.72|0
1644309560000|2022-02-08 08:39:20|13469.33|13469.33|13466.67|13466.67|13469.33|13469.33|13466.67|13466.67|0
1644309610000|2022-02-08 08:40:10|13467.51|13467.51|13466.91|13466.91|13467.51|13467.51|13466.91|13466.91|0
1644309620000|2022-02-08 08:40:20|13467.33|13467.33|13470.1|13470.1|13470.8|13470.8|13467.33|13467.33|0
1644309640000|2022-02-08 08:40:40|13471.36|13471.36|13475.29|13475.29|13475.29|13475.29|13471.36|13471.36|0
1644309660000|2022-02-08 08:41:00|13474.04|13474.04|13474.46|13474.46|13474.46|13474.46|13474.04|13474.04|0
1644309670000|2022-02-08 08:41:10|13472.49|13472.49|13474.46|13474.46|13474.46|13474.46|13472.49|13472.49|0
1644309680000|2022-02-08 08:41:20|13475.06|13475.06|13477.83|13477.83|13477.83|13477.83|13475.06|13475.06|0
1644309690000|2022-02-08 08:41:30|13481.77|13481.77|13481.35|13481.35|13481.77|13481.77|13481.35|13481.35|0
1644309730000|2022-02-08 08:42:10|13491.18|13491.18|13489.22|13489.22|13493.15|13493.15|13489.22|13489.22|0
1644309790000|2022-02-08 08:43:10|13483.31|13483.31|13477.88|13477.88|13483.31|13483.31|13477.88|13477.88|0
1644309820000|2022-02-08 08:43:40|13480.28|13480.28|13480.28|13480.28|13480.28|13480.28|13480.28|13480.28|0
1644309830000|2022-02-08 08:43:50|13479.02|13479.02|13480.41|13480.41|13480.41|13480.41|13479.02|13479.02|0
1644309840000|2022-02-08 08:44:00|13482.38|13482.38|13480.41|13480.41|13482.38|13482.38|13480.41|13480.41|0
1644309850000|2022-02-08 08:44:10|13479.21|13479.21|13479.21|13479.21|13479.21|13479.21|13479.21|13479.21|0
1644309870000|2022-02-08 08:44:30|13483.15|13483.15|13491.01|13491.01|13491.01|13491.01|13483.15|13483.15|0
1644309930000|2022-02-08 08:45:30|13489.05|13489.05|13489.05|13489.05|13489.05|13489.05|13489.05|13489.05|0
1644309940000|2022-02-08 08:45:40|13487.98|13487.98|13487.98|13487.98|13487.98|13487.98|13487.98|13487.98|0
1644309950000|2022-02-08 08:45:50|13489.18|13489.18|13489.18|13489.18|13489.18|13489.18|13489.18|13489.18|0
1644309970000|2022-02-08 08:46:10|13490.25|13490.25|13490.25|13490.25|13490.25|13490.25|13490.25|13490.25|0
1644309980000|2022-02-08 08:46:20|13490.94|13490.94|13487.01|13487.01|13490.94|13490.94|13487.01|13487.01|0
1644310000000|2022-02-08 08:46:40|13488.21|13488.21|13488.21|13488.21|13488.21|13488.21|13488.21|13488.21|0
1644310030000|2022-02-08 08:47:10|13490.17|13490.17|13496.08|13496.08|13496.08|13496.08|13490.17|13490.17|0
1644310060000|2022-02-08 08:47:40|13498.04|13498.04|13498.04|13498.04|13498.04|13498.04|13498.04|13498.04|0
1644310080000|2022-02-08 08:48:00|13501.98|13501.98|13501.98|13501.98|13501.98|13501.98|13501.98|13501.98|0
1644310090000|2022-02-08 08:48:10|13501.28|13501.28|13501.28|13501.28|13501.28|13501.28|13501.28|13501.28|0
1644310120000|2022-02-08 08:48:40|13500.08|13500.08|13500.08|13500.08|13500.08|13500.08|13500.08|13500.08|0
1644310140000|2022-02-08 08:49:00|13501.76|13501.76|13498.24|13498.24|13502.18|13502.18|13496.28|13496.28|0
1644310150000|2022-02-08 08:49:10|13494.31|13494.31|13494.31|13494.31|13494.31|13494.31|13494.31|13494.31|0
1644310190000|2022-02-08 08:49:50|13490.37|13490.37|13490.37|13490.37|13490.37|13490.37|13490.37|13490.37|0
1644310200000|2022-02-08 08:50:00|13488.41|13488.41|13488.41|13488.41|13488.41|13488.41|13488.41|13488.41|0
1644310220000|2022-02-08 08:50:20|13490.37|13490.37|13490.37|13490.37|13490.37|13490.37|13490.37|13490.37|0
1644310240000|2022-02-08 08:50:40|13488.41|13488.41|13488.41|13488.41|13488.41|13488.41|13488.41|13488.41|0
1644310280000|2022-02-08 08:51:20|13487.71|13487.71|13487.71|13487.71|13487.71|13487.71|13487.71|13487.71|0
1644310340000|2022-02-08 08:52:20|13489.68|13489.68|13488.42|13488.42|13489.68|13489.68|13488.42|13488.42|0
1644310350000|2022-02-08 08:52:30|13487.59|13487.59|13487.59|13487.59|13487.59|13487.59|13487.59|13487.59|0
1644310380000|2022-02-08 08:53:00|13487.17|13487.17|13468.39|13468.39|13487.17|13487.17|13468.39|13468.39|0
1644310390000|2022-02-08 08:53:10|13469.09|13469.09|13468.67|13468.67|13469.09|13469.09|13468.67|13468.67|0
1644310410000|2022-02-08 08:53:30|13466.59|13466.59|13464.36|13464.36|13466.59|13466.59|13464.36|13464.36|0
1644310440000|2022-02-08 08:54:00|13466.33|13466.33|13465.02|13465.02|13466.33|13466.33|13463.06|13463.06|0
1644310460000|2022-02-08 08:54:20|13470.93|13470.93|13470.93|13470.93|13470.93|13470.93|13470.93|13470.93|0
1644310480000|2022-02-08 08:54:40|13466.99|13466.99|13466.99|13466.99|13466.99|13466.99|13466.99|13466.99|0
1644310490000|2022-02-08 08:54:50|13468.96|13468.96|13468.96|13468.96|13468.96|13468.96|13468.96|13468.96|0
1644310610000|2022-02-08 08:56:50|13470.35|13470.35|13470.35|13470.35|13470.35|13470.35|13470.35|13470.35|0
1644310620000|2022-02-08 08:57:00|13468.27|13468.27|13476.13|13476.13|13476.13|13476.13|13468.27|13468.27|0
1644310630000|2022-02-08 08:57:10|13478.1|13478.1|13478.1|13478.1|13478.1|13478.1|13478.1|13478.1|0
1644310660000|2022-02-08 08:57:40|13476.13|13476.13|13476.13|13476.13|13476.13|13476.13|13476.13|13476.13|0
1644310680000|2022-02-08 08:58:00|13475.44|13475.44|13475.44|13475.44|13475.44|13475.44|13475.44|13475.44|0
1644310700000|2022-02-08 08:58:20|13471.51|13471.51|13471.51|13471.51|13471.51|13471.51|13471.51|13471.51|0
1644310740000|2022-02-08 08:59:00|13470.12|13470.12|13468.15|13468.15|13470.12|13470.12|13468.15|13468.15|0
1644310840000|2022-02-08 09:00:40|13466.18|13466.18|13466.18|13466.18|13466.18|13466.18|13466.18|13466.18|0
1644310850000|2022-02-08 09:00:50|13467.57|13467.57|13467.57|13467.57|13467.57|13467.57|13467.57|13467.57|0
1644310860000|2022-02-08 09:01:00|13466.88|13466.88|13466.88|13466.88|13466.88|13466.88|13466.88|13466.88|0
1644310960000|2022-02-08 09:02:40|13464.91|13464.91|13464.91|13464.91|13464.91|13464.91|13464.91|13464.91|0
1644310970000|2022-02-08 09:02:50|13462.94|13462.94|13462.94|13462.94|13462.94|13462.94|13462.94|13462.94|0
1644311030000|2022-02-08 09:03:50|13460.98|13460.98|13460.98|13460.98|13460.98|13460.98|13460.98|13460.98|0
1644311040000|2022-02-08 09:04:00|13462.36|13462.36|13459.2|13459.2|13462.36|13462.36|13459.2|13459.2|0
1644311050000|2022-02-08 09:04:10|13459.61|13459.61|13455.68|13455.68|13459.61|13459.61|13455.68|13455.68|0
1644311060000|2022-02-08 09:04:20|13454.99|13454.99|13454.99|13454.99|13454.99|13454.99|13454.99|13454.99|0
1644311070000|2022-02-08 09:04:30|13451.05|13451.05|13448.28|13448.28|13451.05|13451.05|13448.28|13448.28|0
1644311090000|2022-02-08 09:04:50|13442.38|13442.38|13442.38|13442.38|13442.38|13442.38|13442.38|13442.38|0
1644311100000|2022-02-08 09:05:00|13441.68|13441.68|13438.91|13438.91|13441.68|13441.68|13438.91|13438.91|0
1644311110000|2022-02-08 09:05:10|13436.94|13436.94|13430.5|13430.5|13436.94|13436.94|13430.5|13430.5|0
1644311150000|2022-02-08 09:05:50|13434.44|13434.44|13434.44|13434.44|13434.44|13434.44|13434.44|13434.44|0
1644311230000|2022-02-08 09:07:10|13444.27|13444.27|13444.27|13444.27|13444.27|13444.27|13444.27|13444.27|0
1644311320000|2022-02-08 09:08:40|13444.69|13444.69|13444.69|13444.69|13444.69|13444.69|13444.69|13444.69|0
1644311330000|2022-02-08 09:08:50|13436.82|13436.82|13434.86|13434.86|13436.82|13436.82|13434.86|13434.86|0
1644311340000|2022-02-08 09:09:00|13435.28|13435.28|13435.28|13435.28|13435.28|13435.28|13435.28|13435.28|0
1644311400000|2022-02-08 09:10:00|13433.31|13433.31|13433.31|13433.31|13433.31|13433.31|13433.31|13433.31|0
1644311450000|2022-02-08 09:10:50|13429.37|13429.37|13434.08|13434.08|13434.08|13434.08|13425.01|13425.01|0
1644311480000|2022-02-08 09:11:20|13432.11|13432.11|13432.11|13432.11|13432.11|13432.11|13432.11|13432.11|0
1644311520000|2022-02-08 09:12:00|13430.85|13430.85|13430.85|13430.85|13430.85|13430.85|13430.85|13430.85|0
1644311530000|2022-02-08 09:12:10|13430.16|13430.16|13430.16|13430.16|13430.16|13430.16|13430.16|13430.16|0
1644311580000|2022-02-08 09:13:00|13428.19|13428.19|13425.55|13425.55|13428.19|13428.19|13425.55|13425.55|0
1644311640000|2022-02-08 09:14:00|13427.51|13427.51|13427.51|13427.51|13427.51|13427.51|13427.51|13427.51|0
1644311690000|2022-02-08 09:14:50|13428.58|13428.58|13428.58|13428.58|13428.58|13428.58|13428.58|13428.58|0
1644311700000|2022-02-08 09:15:00|13430.55|13430.55|13426.62|13426.62|13430.55|13430.55|13426.62|13426.62|0
1644311720000|2022-02-08 09:15:20|13424.65|13424.65|13424.65|13424.65|13424.65|13424.65|13424.65|13424.65|0
1644311730000|2022-02-08 09:15:30|13420.71|13420.71|13406.94|13406.94|13420.71|13420.71|13404.98|13404.98|0
1644311740000|2022-02-08 09:15:40|13404.98|13404.98|13404.28|13404.28|13404.98|13404.98|13404.28|13404.28|0
1644311750000|2022-02-08 09:15:50|13412.15|13412.15|13412.15|13412.15|13412.15|13412.15|13412.15|13412.15|0
1644311790000|2022-02-08 09:16:30|13414.12|13414.12|13414.12|13414.12|13414.12|13414.12|13414.12|13414.12|0
1644311880000|2022-02-08 09:18:00|13416.09|13416.09|13412.15|13412.15|13416.09|13416.09|13412.15|13412.15|0
1644311890000|2022-02-08 09:18:10|13414.12|13414.12|13414.12|13414.12|13414.12|13414.12|13414.12|13414.12|0
1644311900000|2022-02-08 09:18:20|13416.09|13416.09|13416.09|13416.09|13416.09|13416.09|13416.09|13416.09|0
1644311940000|2022-02-08 09:19:00|13414.12|13414.12|13414.12|13414.12|13414.12|13414.12|13414.12|13414.12|0
1644311950000|2022-02-08 09:19:10|13410.18|13410.18|13410.18|13410.18|13410.18|13410.18|13410.18|13410.18|0
1644311990000|2022-02-08 09:19:50|13398.38|13398.38|13398.38|13398.38|13398.38|13398.38|13398.38|13398.38|0
1644312000000|2022-02-08 09:20:00|13394.45|13394.45|13394.45|13394.45|13394.45|13394.45|13394.45|13394.45|0
1644312010000|2022-02-08 09:20:10|13392.48|13392.48|13392.48|13392.48|13392.48|13392.48|13392.48|13392.48|0
1644312020000|2022-02-08 09:20:20|13396.41|13396.41|13396.41|13396.41|13396.41|13396.41|13396.41|13396.41|0
1644312060000|2022-02-08 09:21:00|13395.34|13395.34|13395.34|13395.34|13395.34|13395.34|13395.34|13395.34|0
1644312080000|2022-02-08 09:21:20|13397.31|13397.31|13389.44|13389.44|13397.31|13397.31|13389.44|13389.44|0
1644312130000|2022-02-08 09:22:10|13391.41|13391.41|13389.44|13389.44|13391.41|13391.41|13389.44|13389.44|0
1644312200000|2022-02-08 09:23:20|13392.22|13392.22|13392.22|13392.22|13392.22|13392.22|13392.22|13392.22|0
1644312210000|2022-02-08 09:23:30|13393.6|13393.6|13393.6|13393.6|13393.6|13393.6|13393.6|13393.6|0
1644312220000|2022-02-08 09:23:40|13397.54|13397.54|13397.54|13397.54|13397.54|13397.54|13397.54|13397.54|0
1644312230000|2022-02-08 09:23:50|13398.36|13398.36|13398.36|13398.36|13398.36|13398.36|13398.36|13398.36|0
1644312240000|2022-02-08 09:24:00|13392.45|13392.45|13379.68|13379.68|13392.45|13392.45|13379.68|13379.68|0
1644312250000|2022-02-08 09:24:10|13378.48|13378.48|13378.48|13378.48|13378.48|13378.48|13378.48|13378.48|0
1644312290000|2022-02-08 09:24:50|13382.42|13382.42|13380.45|13380.45|13382.42|13382.42|13380.45|13380.45|0
1644312300000|2022-02-08 09:25:00|13378.48|13378.48|13378.48|13378.48|13378.48|13378.48|13378.48|13378.48|0
1644312310000|2022-02-08 09:25:10|13384.38|13384.38|13386.79|13386.79|13386.79|13386.79|13384.38|13384.38|0
1644312320000|2022-02-08 09:25:20|13388.88|13388.88|13388.88|13388.88|13388.88|13388.88|13388.88|13388.88|0
1644312330000|2022-02-08 09:25:30|13390.14|13390.14|13390.14|13390.14|13390.55|13390.55|13390.14|13390.14|0
1644312360000|2022-02-08 09:26:00|13384.23|13384.23|13383.82|13383.82|13384.23|13384.23|13383.82|13383.82|0
1644312370000|2022-02-08 09:26:10|13385.78|13385.78|13381.85|13381.85|13385.78|13385.78|13381.85|13381.85|0
1644312400000|2022-02-08 09:26:40|13383.82|13383.82|13383.82|13383.82|13383.82|13383.82|13383.82|13383.82|0
1644312430000|2022-02-08 09:27:10|13387.75|13387.75|13387.75|13387.75|13387.75|13387.75|13387.75|13387.75|0
1644312540000|2022-02-08 09:29:00|13383.82|13383.82|13374.21|13374.21|13384.04|13384.04|13374.21|13374.21|0
1644312550000|2022-02-08 09:29:10|13376.17|13376.17|13384.04|13384.04|13384.04|13384.04|13376.17|13376.17|0
1644312580000|2022-02-08 09:29:40|13376.17|13376.17|13376.17|13376.17|13376.17|13376.17|13376.17|13376.17|0
1644312590000|2022-02-08 09:29:50|13378.14|13378.14|13382.08|13382.08|13382.08|13382.08|13378.14|13378.14|0
1644312610000|2022-02-08 09:30:10|13378.14|13378.14|13378.14|13378.14|13378.14|13378.14|13378.14|13378.14|0
1644312630000|2022-02-08 09:30:30|13382.08|13382.08|13382.08|13382.08|13382.08|13382.08|13382.08|13382.08|0
1644312640000|2022-02-08 09:30:40|13384.04|13384.04|13384.04|13384.04|13384.04|13384.04|13384.04|13384.04|0
1644312660000|2022-02-08 09:31:00|13382.08|13382.08|13380.11|13380.11|13386.01|13386.01|13380.11|13380.11|0
1644312690000|2022-02-08 09:31:30|13378.14|13378.14|13380.11|13380.11|13380.11|13380.11|13372.24|13372.24|0
1644312700000|2022-02-08 09:31:40|13378.03|13378.03|13378.03|13378.03|13378.03|13378.03|13378.03|13378.03|0
1644312710000|2022-02-08 09:31:50|13379.99|13379.99|13379.99|13379.99|13379.99|13379.99|13379.99|13379.99|0
1644312720000|2022-02-08 09:32:00|13376.06|13376.06|13376.06|13376.06|13376.06|13376.06|13376.06|13376.06|0
1644312730000|2022-02-08 09:32:10|13374.86|13374.86|13368.96|13368.96|13376.83|13376.83|13368.96|13368.96|0
1644312740000|2022-02-08 09:32:20|13374.86|13374.86|13374.86|13374.86|13374.86|13374.86|13374.86|13374.86|0
1644312760000|2022-02-08 09:32:40|13374.17|13374.17|13374.17|13374.17|13374.17|13374.17|13374.17|13374.17|0
1644312770000|2022-02-08 09:32:50|13372.2|13372.2|13372.2|13372.2|13372.2|13372.2|13372.2|13372.2|0
1644312790000|2022-02-08 09:33:10|13374.17|13374.17|13376.13|13376.13|13376.13|13376.13|13374.17|13374.17|0
1644312820000|2022-02-08 09:33:40|13380.07|13380.07|13380.07|13380.07|13380.07|13380.07|13380.07|13380.07|0
1644312840000|2022-02-08 09:34:00|13379.65|13379.65|13379.65|13379.65|13379.65|13379.65|13379.65|13379.65|0
1644312900000|2022-02-08 09:35:00|13383.58|13383.58|13386.52|13386.52|13386.52|13386.52|13383.58|13383.58|0
1644312930000|2022-02-08 09:35:30|13390.45|13390.45|13384.55|13384.55|13390.45|13390.45|13384.55|13384.55|0
1644312950000|2022-02-08 09:35:50|13382.58|13382.58|13382.58|13382.58|13382.58|13382.58|13380.62|13380.62|0
1644312960000|2022-02-08 09:36:00|13384.55|13384.55|13382.58|13382.58|13384.55|13384.55|13382.58|13382.58|0
1644312980000|2022-02-08 09:36:20|13384.55|13384.55|13378.65|13378.65|13384.55|13384.55|13378.65|13378.65|0
1644312990000|2022-02-08 09:36:30|13380.62|13380.62|13373.21|13373.21|13380.62|13380.62|13373.21|13373.21|0
1644313000000|2022-02-08 09:36:40|13375.18|13375.18|13377.15|13377.15|13377.15|13377.15|13375.18|13375.18|0
1644313020000|2022-02-08 09:37:00|13376.73|13376.73|13376.73|13376.73|13376.73|13376.73|13376.31|13376.31|0
1644313070000|2022-02-08 09:37:50|13374.76|13374.76|13370.83|13370.83|13374.76|13374.76|13370.83|13370.83|0
1644313080000|2022-02-08 09:38:00|13374.76|13374.76|13372.68|13372.68|13374.76|13374.76|13372.68|13372.68|0
1644313110000|2022-02-08 09:38:30|13370.6|13370.6|13370.6|13370.6|13370.6|13370.6|13370.6|13370.6|0
1644313120000|2022-02-08 09:38:40|13372.57|13372.57|13374.53|13374.53|13374.53|13374.53|13372.57|13372.57|0
1644313190000|2022-02-08 09:39:50|13373.84|13373.84|13373.15|13373.15|13373.84|13373.84|13373.15|13373.15|0
1644313200000|2022-02-08 09:40:00|13371.18|13371.18|13369.21|13369.21|13371.18|13371.18|13369.21|13369.21|0
1644313220000|2022-02-08 09:40:20|13373.15|13373.15|13374.53|13374.53|13374.53|13374.53|13373.15|13373.15|0
1644313230000|2022-02-08 09:40:30|13375.35|13375.35|13373.38|13373.38|13375.35|13375.35|13373.38|13373.38|0
1644313240000|2022-02-08 09:40:40|13370.61|13370.61|13370.61|13370.61|13370.61|13370.61|13370.61|13370.61|0
1644313260000|2022-02-08 09:41:00|13368.64|13368.64|13366.68|13366.68|13368.64|13368.64|13366.68|13366.68|0
1644313270000|2022-02-08 09:41:10|13372.58|13372.58|13372.58|13372.58|13372.58|13372.58|13372.58|13372.58|0
1644313280000|2022-02-08 09:41:20|13373.27|13373.27|13373.27|13373.27|13373.27|13373.27|13373.27|13373.27|0
1644313400000|2022-02-08 09:43:20|13371.88|13371.88|13367.72|13367.72|13371.88|13371.88|13367.72|13367.72|0
1644313410000|2022-02-08 09:43:30|13367.03|13367.03|13367.03|13367.03|13367.03|13367.03|13367.03|13367.03|0
1644313420000|2022-02-08 09:43:40|13369.11|13369.11|13368.04|13368.04|13369.11|13369.11|13368.04|13368.04|0
1644313430000|2022-02-08 09:43:50|13366.07|13366.07|13368.04|13368.04|13368.04|13368.04|13366.07|13366.07|0
1644313450000|2022-02-08 09:44:10|13367.35|13367.35|13369.31|13369.31|13369.31|13369.31|13367.35|13367.35|0
1644313500000|2022-02-08 09:45:00|13367.35|13367.35|13367.35|13367.35|13367.35|13367.35|13367.35|13367.35|0
1644313520000|2022-02-08 09:45:20|13365.96|13365.96|13365.96|13365.96|13365.96|13365.96|13365.96|13365.96|0
1644313540000|2022-02-08 09:45:40|13363.99|13363.99|13363.99|13363.99|13363.99|13363.99|13363.99|13363.99|0
1644313560000|2022-02-08 09:46:00|13372.56|13372.56|13372.56|13372.56|13373.25|13373.25|13372.56|13372.56|0
1644313580000|2022-02-08 09:46:20|13370.47|13370.47|13370.47|13370.47|13370.47|13370.47|13370.47|13370.47|0
1644313590000|2022-02-08 09:46:30|13371.54|13371.54|13375.48|13375.48|13375.48|13375.48|13371.54|13371.54|0
1644313630000|2022-02-08 09:47:10|13371.54|13371.54|13371.54|13371.54|13371.54|13371.54|13371.54|13371.54|0
1644313680000|2022-02-08 09:48:00|13369.58|13369.58|13369.58|13369.58|13369.58|13369.58|13369.58|13369.58|0
1644313700000|2022-02-08 09:48:20|13373.51|13373.51|13375.48|13375.48|13375.48|13375.48|13373.51|13373.51|0
1644313730000|2022-02-08 09:48:50|13373.51|13373.51|13373.51|13373.51|13373.51|13373.51|13373.51|13373.51|0
1644313740000|2022-02-08 09:49:00|13374.2|13374.2|13374.2|13374.2|13374.2|13374.2|13374.2|13374.2|0
1644313750000|2022-02-08 09:49:10|13376.25|13376.25|13376.25|13376.25|13376.25|13376.25|13376.25|13376.25|0
1644313770000|2022-02-08 09:49:30|13374.28|13374.28|13374.28|13374.28|13374.28|13374.28|13374.28|13374.28|0
1644313790000|2022-02-08 09:49:50|13376.25|13376.25|13376.25|13376.25|13376.25|13376.25|13376.25|13376.25|0
1644313800000|2022-02-08 09:50:00|13376.94|13376.94|13379.02|13379.02|13379.02|13379.02|13376.94|13376.94|0
1644313810000|2022-02-08 09:50:10|13379.43|13379.43|13377.39|13377.39|13379.43|13379.43|13377.39|13377.39|0
1644313820000|2022-02-08 09:50:20|13378.59|13378.59|13379.79|13379.79|13379.79|13379.79|13378.59|13378.59|0
1644313830000|2022-02-08 09:50:30|13381.18|13381.18|13388.47|13388.47|13389.05|13389.05|13381.18|13381.18|0
1644313860000|2022-02-08 09:51:00|13386.5|13386.5|13382.52|13382.52|13386.5|13386.5|13382.52|13382.52|0
1644313910000|2022-02-08 09:51:50|13378.59|13378.59|13378.59|13378.59|13378.59|13378.59|13378.59|13378.59|0
1644313930000|2022-02-08 09:52:10|13380.56|13380.56|13385.88|13385.88|13385.88|13385.88|13380.56|13380.56|0
1644313940000|2022-02-08 09:52:20|13381.94|13381.94|13381.94|13381.94|13381.94|13381.94|13381.94|13381.94|0
1644313970000|2022-02-08 09:52:50|13383.91|13383.91|13384.32|13384.32|13384.32|13384.32|13383.91|13383.91|0
1644313980000|2022-02-08 09:53:00|13383.12|13383.12|13383.12|13383.12|13383.12|13383.12|13383.12|13383.12|0
1644314010000|2022-02-08 09:53:30|13381.73|13381.73|13381.73|13381.73|13381.73|13381.73|13381.73|13381.73|0
1644314020000|2022-02-08 09:53:40|13382.93|13382.93|13382.93|13382.93|13382.93|13382.93|13382.93|13382.93|0
1644314040000|2022-02-08 09:54:00|13384.9|13384.9|13384.9|13384.9|13384.9|13384.9|13384.9|13384.9|0
1644314050000|2022-02-08 09:54:10|13382.93|13382.93|13382.93|13382.93|13382.93|13382.93|13382.93|13382.93|0
1644314060000|2022-02-08 09:54:20|13385.01|13385.01|13385.01|13385.01|13385.01|13385.01|13385.01|13385.01|0
1644314100000|2022-02-08 09:55:00|13383.05|13383.05|13381.08|13381.08|13383.05|13383.05|13381.08|13381.08|0
1644314120000|2022-02-08 09:55:20|13375.18|13375.18|13375.18|13375.18|13375.18|13375.18|13375.18|13375.18|0
1644314130000|2022-02-08 09:55:30|13374.77|13374.77|13369.27|13369.27|13374.77|13374.77|13369.27|13369.27|0
1644314140000|2022-02-08 09:55:40|13368.58|13368.58|13368.58|13368.58|13368.58|13368.58|13368.58|13368.58|0
1644314160000|2022-02-08 09:56:00|13370.54|13370.54|13368.58|13368.58|13370.54|13370.54|13368.58|13368.58|0
1644314200000|2022-02-08 09:56:40|13367.98|13367.98|13367.98|13367.98|13367.98|13367.98|13367.98|13367.98|0
1644314220000|2022-02-08 09:57:00|13366.77|13366.77|13366.17|13366.17|13366.77|13366.77|13366.17|13366.17|0
1644314250000|2022-02-08 09:57:30|13368.14|13368.14|13368.14|13368.14|13368.14|13368.14|13368.14|13368.14|0
1644314260000|2022-02-08 09:57:40|13366.17|13366.17|13366.17|13366.17|13366.17|13366.17|13366.17|13366.17|0
1644314290000|2022-02-08 09:58:10|13368.14|13368.14|13368.14|13368.14|13368.14|13368.14|13368.14|13368.14|0
1644314330000|2022-02-08 09:58:50|13366.17|13366.17|13365.76|13365.76|13366.17|13366.17|13365.76|13365.76|0
1644314340000|2022-02-08 09:59:00|13364.69|13364.69|13364.69|13364.69|13364.69|13364.69|13364.69|13364.69|0
1644314380000|2022-02-08 09:59:40|13363.62|13363.62|13363.62|13363.62|13363.62|13363.62|13363.62|13363.62|0
1644314400000|2022-02-08 10:00:00|13359.68|13359.68|13347.88|13347.88|13359.68|13359.68|13347.88|13347.88|0
1644314440000|2022-02-08 10:00:40|13343.02|13343.02|13341.06|13341.06|13343.02|13343.02|13341.06|13341.06|0
1644314520000|2022-02-08 10:02:00|13339.09|13339.09|13344.99|13344.99|13344.99|13344.99|13339.09|13339.09|0
1644314530000|2022-02-08 10:02:10|13346.96|13346.96|13346.96|13346.96|13346.96|13346.96|13346.96|13346.96|0
1644314640000|2022-02-08 10:04:00|13349.04|13349.04|13351.61|13351.61|13355.54|13355.54|13349.04|13349.04|0
1644314650000|2022-02-08 10:04:10|13352.81|13352.81|13352.81|13352.81|13352.81|13352.81|13352.81|13352.81|0
1644314660000|2022-02-08 10:04:20|13350.84|13350.84|13344.94|13344.94|13350.84|13350.84|13344.94|13344.94|0
1644314770000|2022-02-08 10:06:10|13344.34|13344.34|13344.34|13344.34|13344.34|13344.34|13344.34|13344.34|0
1644314780000|2022-02-08 10:06:20|13344.94|13344.94|13344.94|13344.94|13344.94|13344.94|13344.94|13344.94|0
1644314820000|2022-02-08 10:07:00|13342.97|13342.97|13342.97|13342.97|13342.97|13342.97|13342.97|13342.97|0
1644314830000|2022-02-08 10:07:10|13342.15|13342.15|13342.15|13342.15|13342.15|13342.15|13342.15|13342.15|0
1644314850000|2022-02-08 10:07:30|13342.69|13342.69|13342.69|13342.69|13342.69|13342.69|13342.69|13342.69|0
1644314890000|2022-02-08 10:08:10|13341.62|13341.62|13341.62|13341.62|13341.62|13341.62|13341.62|13341.62|0
1644314900000|2022-02-08 10:08:20|13339.65|13339.65|13337.68|13337.68|13339.65|13339.65|13337.68|13337.68|0
1644314910000|2022-02-08 10:08:30|13335.72|13335.72|13335.72|13335.72|13335.72|13335.72|13335.72|13335.72|0
1644314920000|2022-02-08 10:08:40|13337.68|13337.68|13334.57|13334.57|13337.68|13337.68|13333.75|13333.75|0
1644314930000|2022-02-08 10:08:50|13333.75|13333.75|13333.75|13333.75|13333.75|13333.75|13333.75|13333.75|0
1644314970000|2022-02-08 10:09:30|13335.72|13335.72|13335.72|13335.72|13335.72|13335.72|13335.72|13335.72|0
1644314980000|2022-02-08 10:09:40|13333.75|13333.75|13327.85|13327.85|13333.75|13333.75|13327.85|13327.85|0
1644314990000|2022-02-08 10:09:50|13325.88|13325.88|13325.88|13325.88|13325.88|13325.88|13325.88|13325.88|0
1644315020000|2022-02-08 10:10:20|13325.19|13325.19|13329.12|13329.12|13329.12|13329.12|13325.19|13325.19|0
1644315080000|2022-02-08 10:11:20|13327.15|13327.15|13325.19|13325.19|13327.15|13327.15|13325.19|13325.19|0
1644315090000|2022-02-08 10:11:30|13323.22|13323.22|13321.25|13321.25|13323.22|13323.22|13321.25|13321.25|0
1644315110000|2022-02-08 10:11:50|13323.22|13323.22|13323.22|13323.22|13323.22|13323.22|13323.22|13323.22|0
1644315130000|2022-02-08 10:12:10|13325.19|13325.19|13328.54|13328.54|13328.54|13328.54|13325.19|13325.19|0
1644315170000|2022-02-08 10:12:50|13330.51|13330.51|13328.54|13328.54|13330.51|13330.51|13328.54|13328.54|0
1644315180000|2022-02-08 10:13:00|13325.77|13325.77|13325.77|13325.77|13325.77|13325.77|13325.77|13325.77|0
1644315200000|2022-02-08 10:13:20|13323.97|13323.97|13325.17|13325.17|13325.17|13325.17|13323.37|13323.37|0
1644315210000|2022-02-08 10:13:30|13325.77|13325.77|13321.83|13321.83|13325.77|13325.77|13321.83|13321.83|0
1644315230000|2022-02-08 10:13:50|13319.87|13319.87|13317.9|13317.9|13319.87|13319.87|13317.9|13317.9|0
1644315240000|2022-02-08 10:14:00|13321.83|13321.83|13321.83|13321.83|13321.83|13321.83|13321.83|13321.83|0
1644315270000|2022-02-08 10:14:30|13319.87|13319.87|13319.87|13319.87|13319.87|13319.87|13319.87|13319.87|0
1644315280000|2022-02-08 10:14:40|13318.66|13318.66|13319.27|13319.27|13319.27|13319.27|13318.66|13318.66|0
1644315300000|2022-02-08 10:15:00|13317.18|13317.18|13316.49|13316.49|13317.18|13317.18|13316.49|13316.49|0
1644315320000|2022-02-08 10:15:20|13317.88|13317.88|13321.81|13321.81|13321.81|13321.81|13317.88|13317.88|0
1644315360000|2022-02-08 10:16:00|13322.88|13322.88|13322.88|13322.88|13322.88|13322.88|13322.88|13322.88|0
1644315370000|2022-02-08 10:16:10|13326.82|13326.82|13326.82|13326.82|13328.78|13328.78|13326.82|13326.82|0
1644315390000|2022-02-08 10:16:30|13328.86|13328.86|13328.86|13328.86|13328.86|13328.86|13328.86|13328.86|0
1644315410000|2022-02-08 10:16:50|13326.89|13326.89|13326.89|13326.89|13326.89|13326.89|13326.89|13326.89|0
1644315420000|2022-02-08 10:17:00|13326.48|13326.48|13322.55|13322.55|13326.48|13326.48|13322.55|13322.55|0
1644315460000|2022-02-08 10:17:40|13322.14|13322.14|13321.54|13321.54|13322.14|13322.14|13321.54|13321.54|0
1644315480000|2022-02-08 10:18:00|13319.87|13319.87|13319.87|13319.87|13319.87|13319.87|13319.87|13319.87|0
1644315520000|2022-02-08 10:18:40|13318.48|13318.48|13317.28|13317.28|13318.48|13318.48|13317.28|13317.28|0
1644315540000|2022-02-08 10:19:00|13321.21|13321.21|13323.18|13323.18|13323.18|13323.18|13321.21|13321.21|0
1644315580000|2022-02-08 10:19:40|13321.21|13321.21|13319.24|13319.24|13321.21|13321.21|13319.24|13319.24|0
1644315590000|2022-02-08 10:19:50|13321.21|13321.21|13321.21|13321.21|13321.21|13321.21|13321.21|13321.21|0
1644315640000|2022-02-08 10:20:40|13319.98|13319.98|13319.98|13319.98|13319.98|13319.98|13319.98|13319.98|0
1644315670000|2022-02-08 10:21:10|13321.19|13321.19|13325.12|13325.12|13325.12|13325.12|13321.19|13321.19|0
1644315680000|2022-02-08 10:21:20|13327.09|13327.09|13327.09|13327.09|13327.09|13327.09|13327.09|13327.09|0
1644315690000|2022-02-08 10:21:30|13329.05|13329.05|13329.05|13329.05|13329.05|13329.05|13329.05|13329.05|0
1644315710000|2022-02-08 10:21:50|13327.09|13327.09|13327.09|13327.09|13327.09|13327.09|13327.09|13327.09|0
1644315820000|2022-02-08 10:23:40|13331.02|13331.02|13331.02|13331.02|13331.02|13331.02|13331.02|13331.02|0
1644315840000|2022-02-08 10:24:00|13334.96|13334.96|13334.96|13334.96|13334.96|13334.96|13334.96|13334.96|0
1644315850000|2022-02-08 10:24:10|13332.99|13332.99|13332.99|13332.99|13332.99|13332.99|13332.99|13332.99|0
1644315860000|2022-02-08 10:24:20|13331.6|13331.6|13323.65|13323.65|13331.6|13331.6|13323.65|13323.65|0
1644315870000|2022-02-08 10:24:30|13325.26|13325.26|13325.26|13325.26|13325.26|13325.26|13325.26|13325.26|0
1644315880000|2022-02-08 10:24:40|13325.79|13325.79|13328.34|13328.34|13328.34|13328.34|13324.4|13324.4|0
1644315890000|2022-02-08 10:24:50|13328.87|13328.87|13327.49|13327.49|13328.87|13328.87|13327.49|13327.49|0
1644315920000|2022-02-08 10:25:20|13331.42|13331.42|13332.11|13332.11|13332.11|13332.11|13331.42|13331.42|0
1644315940000|2022-02-08 10:25:40|13332.71|13332.71|13332.71|13332.71|13332.71|13332.71|13332.71|13332.71|0
1644315960000|2022-02-08 10:26:00|13336.65|13336.65|13336.65|13336.65|13336.65|13336.65|13336.65|13336.65|0
1644315990000|2022-02-08 10:26:30|13334.68|13334.68|13332.71|13332.71|13334.68|13334.68|13332.71|13332.71|0
1644316030000|2022-02-08 10:27:10|13332.11|13332.11|13332.11|13332.11|13332.11|13332.11|13332.11|13332.11|0
1644316050000|2022-02-08 10:27:30|13330.73|13330.73|13330.73|13330.73|13330.73|13330.73|13330.73|13330.73|0
1644316070000|2022-02-08 10:27:50|13332.69|13332.69|13332.69|13332.69|13332.69|13332.69|13332.69|13332.69|0
1644316110000|2022-02-08 10:28:30|13334.66|13334.66|13334.66|13334.66|13334.66|13334.66|13334.66|13334.66|0
1644316130000|2022-02-08 10:28:50|13333.4|13333.4|13331.44|13331.44|13333.4|13333.4|13331.44|13331.44|0
1644316140000|2022-02-08 10:29:00|13329.47|13329.47|13329.47|13329.47|13329.47|13329.47|13329.47|13329.47|0
1644316150000|2022-02-08 10:29:10|13331.44|13331.44|13331.44|13331.44|13331.44|13331.44|13331.44|13331.44|0
1644316180000|2022-02-08 10:29:40|13335.37|13335.37|13335.37|13335.37|13335.37|13335.37|13335.37|13335.37|0
1644316200000|2022-02-08 10:30:00|13333.98|13333.98|13333.98|13333.98|13333.98|13333.98|13333.98|13333.98|0
1644316270000|2022-02-08 10:31:10|13330.05|13330.05|13330.05|13330.05|13330.05|13330.05|13330.05|13330.05|0
1644316290000|2022-02-08 10:31:30|13332.02|13332.02|13336.22|13336.22|13336.76|13336.76|13332.02|13332.02|0
1644316330000|2022-02-08 10:32:10|13340.16|13340.16|13340.16|13340.16|13340.16|13340.16|13340.16|13340.16|0
1644316370000|2022-02-08 10:32:50|13338.77|13338.77|13338.24|13338.24|13338.77|13338.77|13338.24|13338.24|0
1644316400000|2022-02-08 10:33:20|13338.66|13338.66|13328.71|13328.71|13338.66|13338.66|13328.71|13328.71|0
1644316410000|2022-02-08 10:33:30|13326.74|13326.74|13326.74|13326.74|13326.74|13326.74|13326.74|13326.74|0
1644316430000|2022-02-08 10:33:50|13326.14|13326.14|13328.11|13328.11|13328.11|13328.11|13326.14|13326.14|0
1644316510000|2022-02-08 10:35:10|13334.01|13334.01|13334.01|13334.01|13334.01|13334.01|13334.01|13334.01|0
1644316520000|2022-02-08 10:35:20|13335.98|13335.98|13335.98|13335.98|13335.98|13335.98|13335.98|13335.98|0
1644316540000|2022-02-08 10:35:40|13336.58|13336.58|13336.58|13336.58|13336.58|13336.58|13336.58|13336.58|0
1644316570000|2022-02-08 10:36:10|13340.04|13340.04|13340.04|13340.04|13340.04|13340.04|13340.04|13340.04|0
1644316640000|2022-02-08 10:37:20|13341.43|13341.43|13339.35|13339.35|13341.43|13341.43|13337.96|13337.96|0
1644316670000|2022-02-08 10:37:50|13340.74|13340.74|13340.74|13340.74|13340.74|13340.74|13340.74|13340.74|0
1644316710000|2022-02-08 10:38:30|13337.27|13337.27|13337.27|13337.27|13337.27|13337.27|13337.27|13337.27|0
1644316740000|2022-02-08 10:39:00|13338.66|13338.66|13339.35|13339.35|13339.35|13339.35|13338.66|13338.66|0
1644316780000|2022-02-08 10:39:40|13337.38|13337.38|13336.69|13336.69|13337.38|13337.38|13336.69|13336.69|0
1644316800000|2022-02-08 10:40:00|13334.72|13334.72|13334.12|13334.12|13334.72|13334.72|13334.12|13334.12|0
1644316830000|2022-02-08 10:40:30|13333.43|13333.43|13333.43|13333.43|13333.43|13333.43|13333.43|13333.43|0
1644316860000|2022-02-08 10:41:00|13335.51|13335.51|13334.91|13334.91|13335.51|13335.51|13334.91|13334.91|0
1644316920000|2022-02-08 10:42:00|13338.84|13338.84|13341.62|13341.62|13341.62|13341.62|13338.84|13338.84|0
1644316930000|2022-02-08 10:42:10|13343.7|13343.7|13348.7|13348.7|13348.7|13348.7|13343.7|13343.7|0
1644316940000|2022-02-08 10:42:20|13346.73|13346.73|13344.77|13344.77|13346.73|13346.73|13344.77|13344.77|0
1644316960000|2022-02-08 10:42:40|13342.8|13342.8|13342.8|13342.8|13342.8|13342.8|13342.8|13342.8|0
1644316970000|2022-02-08 10:42:50|13344.77|13344.77|13351.9|13351.9|13351.9|13351.9|13344.77|13344.77|0
1644316980000|2022-02-08 10:43:00|13351.49|13351.49|13353.68|13353.68|13353.68|13353.68|13349.52|13349.52|0
1644317000000|2022-02-08 10:43:20|13347.78|13347.78|13347.78|13347.78|13347.78|13347.78|13347.78|13347.78|0
1644317010000|2022-02-08 10:43:30|13345.81|13345.81|13348.31|13348.31|13348.31|13348.31|13345.81|13345.81|0
1644317060000|2022-02-08 10:44:20|13346.35|13346.35|13346.35|13346.35|13346.35|13346.35|13346.35|13346.35|0
1644317080000|2022-02-08 10:44:40|13342.19|13342.19|13342.19|13342.19|13342.19|13342.19|13342.19|13342.19|0
1644317160000|2022-02-08 10:46:00|13343.57|13343.57|13343.57|13343.57|13343.57|13343.57|13343.57|13343.57|0
1644317170000|2022-02-08 10:46:10|13339.64|13339.64|13341.61|13341.61|13341.61|13341.61|13339.64|13339.64|0
1644317180000|2022-02-08 10:46:20|13343.57|13343.57|13343.57|13343.57|13343.57|13343.57|13343.57|13343.57|0
1644317250000|2022-02-08 10:47:30|13342.88|13342.88|13342.88|13342.88|13342.88|13342.88|13342.88|13342.88|0
1644317310000|2022-02-08 10:48:30|13342.06|13342.06|13341.65|13341.65|13342.06|13342.06|13341.65|13341.65|0
1644317410000|2022-02-08 10:50:10|13337.72|13337.72|13335.75|13335.75|13337.72|13337.72|13335.75|13335.75|0
1644317430000|2022-02-08 10:50:30|13333.78|13333.78|13333.78|13333.78|13333.78|13333.78|13333.78|13333.78|0
1644317440000|2022-02-08 10:50:40|13331.82|13331.82|13331.82|13331.82|13333.78|13333.78|13331.82|13331.82|0
1644317450000|2022-02-08 10:50:50|13330.61|13330.61|13330.61|13330.61|13330.61|13330.61|13330.61|13330.61|0
1644317460000|2022-02-08 10:51:00|13331.21|13331.21|13331.21|13331.21|13331.21|13331.21|13331.21|13331.21|0
1644317470000|2022-02-08 10:51:10|13331.82|13331.82|13331.82|13331.82|13331.82|13331.82|13331.82|13331.82|0
1644317490000|2022-02-08 10:51:30|13329.73|13329.73|13331.12|13331.12|13331.12|13331.12|13329.73|13329.73|0
1644317500000|2022-02-08 10:51:40|13330.71|13330.71|13330.71|13330.71|13330.71|13330.71|13330.71|13330.71|0
1644317520000|2022-02-08 10:52:00|13328.63|13328.63|13324.7|13324.7|13328.63|13328.63|13324.7|13324.7|0
1644317540000|2022-02-08 10:52:20|13323.5|13323.5|13324.1|13324.1|13324.1|13324.1|13322.3|13322.3|0
1644317600000|2022-02-08 10:53:20|13323.03|13323.03|13323.03|13323.03|13323.03|13323.03|13323.03|13323.03|0
1644317660000|2022-02-08 10:54:20|13322.62|13322.62|13322.62|13322.62|13322.62|13322.62|13322.62|13322.62|0
1644317690000|2022-02-08 10:54:50|13320.65|13320.65|13320.65|13320.65|13320.65|13320.65|13320.65|13320.65|0
1644317700000|2022-02-08 10:55:00|13319.39|13319.39|13319.39|13319.39|13319.39|13319.39|13319.39|13319.39|0
1644317720000|2022-02-08 10:55:20|13318.7|13318.7|13319.39|13319.39|13319.39|13319.39|13318.7|13318.7|0
1644317760000|2022-02-08 10:56:00|13318.79|13318.79|13315.33|13315.33|13318.79|13318.79|13315.33|13315.33|0
1644317820000|2022-02-08 10:57:00|13316.71|13316.71|13316.71|13316.71|13316.71|13316.71|13316.71|13316.71|0
1644317840000|2022-02-08 10:57:20|13314.75|13314.75|13314.75|13314.75|13314.75|13314.75|13314.75|13314.75|0
1644317900000|2022-02-08 10:58:20|13308.84|13308.84|13308.84|13308.84|13308.84|13308.84|13308.84|13308.84|0
1644317920000|2022-02-08 10:58:40|13306.88|13306.88|13306.88|13306.88|13306.88|13306.88|13306.88|13306.88|0
1644317930000|2022-02-08 10:58:50|13305.81|13305.81|13305.81|13305.81|13305.81|13305.81|13305.81|13305.81|0
1644317980000|2022-02-08 10:59:40|13304.42|13304.42|13302.34|13302.34|13304.42|13304.42|13302.34|13302.34|0
1644318000000|2022-02-08 11:00:00|13306.28|13306.28|13306.39|13306.39|13308.24|13308.24|13304.31|13304.31|0
1644318060000|2022-02-08 11:01:00|13308.36|13308.36|13308.36|13308.36|13308.36|13308.36|13308.36|13308.36|0
1644318070000|2022-02-08 11:01:10|13309.05|13309.05|13309.05|13309.05|13309.05|13309.05|13309.05|13309.05|0
1644318080000|2022-02-08 11:01:20|13310.85|13310.85|13310.85|13310.85|13310.85|13310.85|13310.85|13310.85|0
1644318100000|2022-02-08 11:01:40|13306.92|13306.92|13301.01|13301.01|13306.92|13306.92|13301.01|13301.01|0
1644318110000|2022-02-08 11:01:50|13304.95|13304.95|13304.95|13304.95|13304.95|13304.95|13304.95|13304.95|0
1644318140000|2022-02-08 11:02:20|13303.88|13303.88|13303.88|13303.88|13303.88|13303.88|13303.88|13303.88|0
1644318170000|2022-02-08 11:02:50|13299.95|13299.95|13299.95|13299.95|13299.95|13299.95|13299.95|13299.95|0
1644318190000|2022-02-08 11:03:10|13299.25|13299.25|13299.25|13299.25|13299.25|13299.25|13299.25|13299.25|0
1644318310000|2022-02-08 11:05:10|13301.22|13301.22|13301.22|13301.22|13301.22|13301.22|13301.22|13301.22|0
1644318320000|2022-02-08 11:05:20|13301.91|13301.91|13301.91|13301.91|13301.91|13301.91|13301.91|13301.91|0
1644318430000|2022-02-08 11:07:10|13297.28|13297.28|13293.52|13293.52|13297.28|13297.28|13293.52|13293.52|0
1644318440000|2022-02-08 11:07:20|13291.55|13291.55|13292.15|13292.15|13292.15|13292.15|13291.55|13291.55|0
1644318450000|2022-02-08 11:07:30|13292.75|13292.75|13292.75|13292.75|13292.75|13292.75|13292.75|13292.75|0
1644318520000|2022-02-08 11:08:40|13291.93|13291.93|13291.93|13291.93|13291.93|13291.93|13291.93|13291.93|0
1644318540000|2022-02-08 11:09:00|13291.51|13291.51|13291.51|13291.51|13291.51|13291.51|13291.51|13291.51|0
1644318550000|2022-02-08 11:09:10|13289.71|13289.71|13288.23|13288.23|13289.71|13289.71|13287.63|13287.63|0
1644318590000|2022-02-08 11:09:50|13286.26|13286.26|13286.26|13286.26|13286.26|13286.26|13286.26|13286.26|0
1644318600000|2022-02-08 11:10:00|13284.3|13284.3|13284.3|13284.3|13284.3|13284.3|13284.3|13284.3|0
1644318650000|2022-02-08 11:10:50|13285.68|13285.68|13285.68|13285.68|13285.68|13285.68|13285.68|13285.68|0
1644318700000|2022-02-08 11:11:40|13283.6|13283.6|13283.6|13283.6|13283.6|13283.6|13283.6|13283.6|0
1644318740000|2022-02-08 11:12:20|13287.54|13287.54|13287.54|13287.54|13287.54|13287.54|13287.54|13287.54|0
1644318750000|2022-02-08 11:12:30|13288.92|13288.92|13288.92|13288.92|13288.92|13288.92|13288.92|13288.92|0
1644318860000|2022-02-08 11:14:20|13284.99|13284.99|13284.99|13284.99|13284.99|13284.99|13284.99|13284.99|0
1644318900000|2022-02-08 11:15:00|13283.02|13283.02|13283.84|13283.84|13283.84|13283.84|13283.02|13283.02|0
1644318930000|2022-02-08 11:15:30|13285.23|13285.23|13291.13|13291.13|13291.13|13291.13|13285.23|13285.23|0
1644318970000|2022-02-08 11:16:10|13289.16|13289.16|13289.16|13289.16|13289.16|13289.16|13289.16|13289.16|0
1644319000000|2022-02-08 11:16:40|13288.47|13288.47|13286.5|13286.5|13288.47|13288.47|13286.5|13286.5|0
1644319010000|2022-02-08 11:16:50|13287.2|13287.2|13287.2|13287.2|13287.2|13287.2|13287.2|13287.2|0
1644319030000|2022-02-08 11:17:10|13285.81|13285.81|13285.72|13285.72|13285.81|13285.81|13285.12|13285.12|0
1644319040000|2022-02-08 11:17:20|13277.85|13277.85|13273.91|13273.91|13277.85|13277.85|13273.91|13273.91|0
1644319050000|2022-02-08 11:17:30|13272.84|13272.84|13276.78|13276.78|13276.78|13276.78|13272.84|13272.84|0
1644319090000|2022-02-08 11:18:10|13276.08|13276.08|13274.7|13274.7|13276.08|13276.08|13274.7|13274.7|0
1644319110000|2022-02-08 11:18:30|13272.73|13272.73|13270.76|13270.76|13272.73|13272.73|13270.76|13270.76|0
1644319120000|2022-02-08 11:18:40|13268.8|13268.8|13267.59|13267.59|13268.8|13268.8|13267.59|13267.59|0
1644319130000|2022-02-08 11:18:50|13269.56|13269.56|13271.53|13271.53|13271.53|13271.53|13267.59|13267.59|0
1644319160000|2022-02-08 11:19:20|13270.84|13270.84|13270.84|13270.84|13270.84|13270.84|13270.84|13270.84|0
1644319170000|2022-02-08 11:19:30|13266.9|13266.9|13266.9|13266.9|13266.9|13266.9|13266.9|13266.9|0
1644319200000|2022-02-08 11:20:00|13265.64|13265.64|13265.64|13265.64|13265.64|13265.64|13265.64|13265.64|0
1644319220000|2022-02-08 11:20:20|13267.61|13267.61|13267.61|13267.61|13267.61|13267.61|13267.61|13267.61|0
1644319260000|2022-02-08 11:21:00|13269.58|13269.58|13269.58|13269.58|13269.58|13269.58|13269.58|13269.58|0
1644319290000|2022-02-08 11:21:30|13268.89|13268.89|13268.89|13268.89|13268.89|13268.89|13268.89|13268.89|0
1644319310000|2022-02-08 11:21:50|13266.92|13266.92|13266.92|13266.92|13266.92|13266.92|13266.92|13266.92|0
1644319320000|2022-02-08 11:22:00|13265.53|13265.53|13263.93|13263.93|13265.53|13265.53|13263.93|13263.93|0
1644319340000|2022-02-08 11:22:20|13262.86|13262.86|13262.86|13262.86|13262.86|13262.86|13262.86|13262.86|0
1644319380000|2022-02-08 11:23:00|13261.26|13261.26|13261.26|13261.26|13261.26|13261.26|13261.26|13261.26|0
1644319400000|2022-02-08 11:23:20|13260.06|13260.06|13260.66|13260.66|13260.66|13260.66|13260.06|13260.06|0
1644319410000|2022-02-08 11:23:30|13261.26|13261.26|13261.26|13261.26|13261.26|13261.26|13261.26|13261.26|0
1644319450000|2022-02-08 11:24:10|13263.22|13263.22|13261.26|13261.26|13263.22|13263.22|13261.26|13261.26|0
1644319460000|2022-02-08 11:24:20|13259.29|13259.29|13261.37|13261.37|13261.37|13261.37|13259.29|13259.29|0
1644319470000|2022-02-08 11:24:30|13257.44|13257.44|13257.44|13257.44|13257.44|13257.44|13257.44|13257.44|0
1644319480000|2022-02-08 11:24:40|13256.05|13256.05|13255.23|13255.23|13256.05|13256.05|13255.23|13255.23|0
1644319500000|2022-02-08 11:25:00|13253.15|13253.15|13251.18|13251.18|13253.15|13253.15|13251.18|13251.18|0
1644319520000|2022-02-08 11:25:20|13249.21|13249.21|13249.21|13249.21|13249.21|13249.21|13249.21|13249.21|0
1644319530000|2022-02-08 11:25:30|13248.01|13248.01|13248.01|13248.01|13248.01|13248.01|13248.01|13248.01|0
1644319540000|2022-02-08 11:25:40|13251.95|13251.95|13253.92|13253.92|13253.92|13253.92|13251.95|13251.95|0
1644319620000|2022-02-08 11:27:00|13255.88|13255.88|13255.88|13255.88|13255.88|13255.88|13255.88|13255.88|0
1644319630000|2022-02-08 11:27:10|13259.24|13259.24|13259.24|13259.24|13259.24|13259.24|13259.24|13259.24|0
1644319660000|2022-02-08 11:27:40|13259.93|13259.93|13259.93|13259.93|13259.93|13259.93|13259.93|13259.93|0
1644319740000|2022-02-08 11:29:00|13257.96|13257.96|13256|13256|13257.96|13257.96|13256|13256|0
1644319800000|2022-02-08 11:30:00|13256.53|13256.53|13256.53|13256.53|13256.53|13256.53|13256.53|13256.53|0
1644319810000|2022-02-08 11:30:10|13256|13256|13256|13256|13256|13256|13256|13256|0
1644319870000|2022-02-08 11:31:10|13256.6|13256.6|13256.6|13256.6|13256.6|13256.6|13256.6|13256.6|0
1644319880000|2022-02-08 11:31:20|13257.2|13257.2|13257.2|13257.2|13257.2|13257.2|13257.2|13257.2|0
1644319920000|2022-02-08 11:32:00|13256.5|13256.5|13256.5|13256.5|13256.5|13256.5|13256.5|13256.5|0
1644319950000|2022-02-08 11:32:30|13256.69|13256.69|13256.69|13256.69|13258.66|13258.66|13256.69|13256.69|0
1644319960000|2022-02-08 11:32:40|13254.72|13254.72|13252.76|13252.76|13254.72|13254.72|13252.76|13252.76|0
1644319980000|2022-02-08 11:33:00|13253.82|13253.82|13253.82|13253.82|13253.82|13253.82|13253.82|13253.82|0
1644319990000|2022-02-08 11:33:10|13254.42|13254.42|13254.42|13254.42|13254.42|13254.42|13254.42|13254.42|0
1644320030000|2022-02-08 11:33:50|13249.1|13249.1|13249.1|13249.1|13249.1|13249.1|13249.1|13249.1|0
1644320040000|2022-02-08 11:34:00|13247.72|13247.72|13247.72|13247.72|13247.72|13247.72|13247.72|13247.72|0
1644320070000|2022-02-08 11:34:30|13245.75|13245.75|13246.44|13246.44|13246.44|13246.44|13245.75|13245.75|0
1644320100000|2022-02-08 11:35:00|13247.83|13247.83|13247.83|13247.83|13247.83|13247.83|13247.83|13247.83|0
1644320120000|2022-02-08 11:35:20|13251.76|13251.76|13251.76|13251.76|13251.76|13251.76|13251.76|13251.76|0
1644320130000|2022-02-08 11:35:30|13247.83|13247.83|13247.83|13247.83|13247.83|13247.83|13247.83|13247.83|0
1644320210000|2022-02-08 11:36:50|13249.8|13249.8|13249.8|13249.8|13249.8|13249.8|13249.8|13249.8|0
1644320230000|2022-02-08 11:37:10|13248.73|13248.73|13248.73|13248.73|13248.73|13248.73|13248.73|13248.73|0
1644320260000|2022-02-08 11:37:40|13248.19|13248.19|13247.53|13247.53|13248.19|13248.19|13246.99|13246.99|0
1644320280000|2022-02-08 11:38:00|13245.73|13245.73|13245.73|13245.73|13245.73|13245.73|13245.73|13245.73|0
1644320290000|2022-02-08 11:38:10|13247.11|13247.11|13247.81|13247.81|13247.81|13247.81|13247.11|13247.11|0
1644320310000|2022-02-08 11:38:30|13246.42|13246.42|13238.55|13238.55|13246.42|13246.42|13238.55|13238.55|0
1644320330000|2022-02-08 11:38:50|13236.58|13236.58|13236.58|13236.58|13236.58|13236.58|13236.58|13236.58|0
1644320440000|2022-02-08 11:40:40|13238.55|13238.55|13243.78|13243.78|13244.47|13244.47|13238.55|13238.55|0
1644320450000|2022-02-08 11:40:50|13247.72|13247.72|13247.3|13247.3|13247.72|13247.72|13247.3|13247.3|0
1644320480000|2022-02-08 11:41:20|13245.22|13245.22|13245.22|13245.22|13245.22|13245.22|13245.22|13245.22|0
1644320540000|2022-02-08 11:42:20|13247.18|13247.18|13247.18|13247.18|13247.18|13247.18|13247.18|13247.18|0
1644320590000|2022-02-08 11:43:10|13249.15|13249.15|13245.22|13245.22|13249.15|13249.15|13245.22|13245.22|0
1644320600000|2022-02-08 11:43:20|13245.82|13245.82|13247.78|13247.78|13247.78|13247.78|13245.82|13245.82|0
1644320640000|2022-02-08 11:44:00|13247.36|13247.36|13247.36|13247.36|13247.36|13247.36|13247.36|13247.36|0
1644320700000|2022-02-08 11:45:00|13245.98|13245.98|13245.98|13245.98|13245.98|13245.98|13245.98|13245.98|0
1644320710000|2022-02-08 11:45:10|13246.67|13246.67|13246.67|13246.67|13246.67|13246.67|13246.67|13246.67|0
1644320720000|2022-02-08 11:45:20|13245.28|13245.28|13245.28|13245.28|13245.28|13245.28|13245.28|13245.28|0
1644320740000|2022-02-08 11:45:40|13243.32|13243.32|13243.32|13243.32|13243.32|13243.32|13243.32|13243.32|0
1644320760000|2022-02-08 11:46:00|13240.54|13240.54|13240.54|13240.54|13240.54|13240.54|13240.54|13240.54|0
1644320780000|2022-02-08 11:46:20|13237.88|13237.88|13236.08|13236.08|13237.88|13237.88|13236.08|13236.08|0
1644320800000|2022-02-08 11:46:40|13233.31|13233.31|13234.51|13234.51|13234.51|13234.51|13233.31|13233.31|0
1644320820000|2022-02-08 11:47:00|13234.1|13234.1|13230.16|13230.16|13234.1|13234.1|13230.16|13230.16|0
1644320870000|2022-02-08 11:47:50|13230.76|13230.76|13230.76|13230.76|13230.76|13230.76|13230.76|13230.76|0
1644320880000|2022-02-08 11:48:00|13229.56|13229.56|13227.83|13227.83|13229.56|13229.56|13227.83|13227.83|0
1644320910000|2022-02-08 11:48:30|13225.86|13225.86|13225.86|13225.86|13225.86|13225.86|13225.86|13225.86|0
1644320920000|2022-02-08 11:48:40|13226.46|13226.46|13226.46|13226.46|13226.46|13226.46|13226.46|13226.46|0
1644320940000|2022-02-08 11:49:00|13227.15|13227.15|13229.23|13229.23|13229.23|13229.23|13227.15|13227.15|0
1644320970000|2022-02-08 11:49:30|13229.93|13229.93|13229.93|13229.93|13229.93|13229.93|13229.93|13229.93|0
1644321010000|2022-02-08 11:50:10|13235.83|13235.83|13235.83|13235.83|13235.83|13235.83|13235.83|13235.83|0
1644321040000|2022-02-08 11:50:40|13236.24|13236.24|13236.24|13236.24|13236.24|13236.24|13236.24|13236.24|0
1644321090000|2022-02-08 11:51:30|13238.32|13238.32|13238.32|13238.32|13238.32|13238.32|13238.32|13238.32|0
1644321120000|2022-02-08 11:52:00|13236.24|13236.24|13234.16|13234.16|13236.24|13236.24|13234.16|13234.16|0
1644321200000|2022-02-08 11:53:20|13233.56|13233.56|13233.56|13233.56|13233.56|13233.56|13233.56|13233.56|0
1644321210000|2022-02-08 11:53:30|13234.16|13234.16|13234.16|13234.16|13234.16|13234.16|13234.16|13234.16|0
1644321300000|2022-02-08 11:55:00|13235.55|13235.55|13236.24|13236.24|13236.24|13236.24|13235.55|13235.55|0
1644321340000|2022-02-08 11:55:40|13238.21|13238.21|13236.24|13236.24|13238.21|13238.21|13236.24|13236.24|0
1644321360000|2022-02-08 11:56:00|13232.3|13232.3|13228.37|13228.37|13232.3|13232.3|13228.37|13228.37|0
1644321370000|2022-02-08 11:56:10|13226.4|13226.4|13230.34|13230.34|13230.34|13230.34|13226.4|13226.4|0
1644321390000|2022-02-08 11:56:30|13232.3|13232.3|13230.34|13230.34|13232.3|13232.3|13230.34|13230.34|0
1644321410000|2022-02-08 11:56:50|13231.72|13231.72|13231.72|13231.72|13231.72|13231.72|13231.72|13231.72|0
1644321520000|2022-02-08 11:58:40|13230.52|13230.52|13230.52|13230.52|13230.52|13230.52|13230.52|13230.52|0
1644321540000|2022-02-08 11:59:00|13228.44|13228.44|13229.04|13229.04|13229.04|13229.04|13228.44|13228.44|0
1644321590000|2022-02-08 11:59:50|13231.01|13231.01|13231.82|13231.82|13231.82|13231.82|13229.04|13229.04|0
1644321610000|2022-02-08 12:00:10|13232.51|13232.51|13232.51|13232.51|13232.51|13232.51|13232.51|13232.51|0
1644321690000|2022-02-08 12:01:30|13233.21|13233.21|13233.21|13233.21|13233.21|13233.21|13233.21|13233.21|0
1644321720000|2022-02-08 12:02:00|13235.17|13235.17|13235.17|13235.17|13235.17|13235.17|13235.17|13235.17|0
1644321780000|2022-02-08 12:03:00|13235.87|13235.87|13235.87|13235.87|13235.87|13235.87|13235.87|13235.87|0
1644321830000|2022-02-08 12:03:50|13231.93|13231.93|13231.93|13231.93|13231.93|13231.93|13231.93|13231.93|0
1644321860000|2022-02-08 12:04:20|13228|13228|13228|13228|13228|13228|13228|13228|0
1644321870000|2022-02-08 12:04:30|13228.69|13228.69|13228.69|13228.69|13228.69|13228.69|13228.69|13228.69|0
1644321900000|2022-02-08 12:05:00|13228.09|13228.09|13228.09|13228.09|13228.09|13228.09|13228.09|13228.09|0
1644321910000|2022-02-08 12:05:10|13228.69|13228.69|13233.9|13233.9|13233.9|13233.9|13228|13228|0
1644321920000|2022-02-08 12:05:20|13235.7|13235.7|13235.7|13235.7|13235.7|13235.7|13235.7|13235.7|0
1644321950000|2022-02-08 12:05:50|13232.93|13232.93|13232.93|13232.93|13232.93|13232.93|13232.93|13232.93|0
1644321960000|2022-02-08 12:06:00|13231.72|13231.72|13233.11|13233.11|13233.11|13233.11|13231.72|13231.72|0
1644322030000|2022-02-08 12:07:10|13231.14|13231.14|13233.11|13233.11|13233.11|13233.11|13231.14|13231.14|0
1644322090000|2022-02-08 12:08:10|13231.14|13231.14|13231.14|13231.14|13231.14|13231.14|13231.14|13231.14|0
1644322110000|2022-02-08 12:08:30|13232.53|13232.53|13232.53|13232.53|13232.53|13232.53|13232.53|13232.53|0
1644322160000|2022-02-08 12:09:20|13230.56|13230.56|13230.56|13230.56|13230.56|13230.56|13230.56|13230.56|0
1644322170000|2022-02-08 12:09:30|13228.6|13228.6|13227.9|13227.9|13228.6|13228.6|13227.9|13227.9|0
1644322200000|2022-02-08 12:10:00|13225.82|13225.82|13225.22|13225.22|13225.82|13225.82|13225.22|13225.22|0
1644322210000|2022-02-08 12:10:10|13225.82|13225.82|13225.82|13225.82|13225.82|13225.82|13225.82|13225.82|0
1644322290000|2022-02-08 12:11:30|13226.42|13226.42|13226.42|13226.42|13226.42|13226.42|13226.42|13226.42|0
1644322300000|2022-02-08 12:11:40|13225.73|13225.73|13225.73|13225.73|13225.73|13225.73|13225.73|13225.73|0
1644322360000|2022-02-08 12:12:40|13223.76|13223.76|13221.8|13221.8|13223.76|13223.76|13221.8|13221.8|0
1644322380000|2022-02-08 12:13:00|13219.83|13219.83|13219.83|13219.83|13219.83|13219.83|13219.83|13219.83|0
1644322400000|2022-02-08 12:13:20|13217.86|13217.86|13217.02|13217.02|13217.86|13217.86|13217.02|13217.02|0
1644322410000|2022-02-08 12:13:30|13218.99|13218.99|13218.99|13218.99|13218.99|13218.99|13218.99|13218.99|0
1644322420000|2022-02-08 12:13:40|13220.96|13220.96|13220.96|13220.96|13220.96|13220.96|13220.96|13220.96|0
1644322460000|2022-02-08 12:14:20|13224.89|13224.89|13226.86|13226.86|13226.86|13226.86|13224.89|13224.89|0
1644322480000|2022-02-08 12:14:40|13222.92|13222.92|13222.92|13222.92|13222.92|13222.92|13222.92|13222.92|0
1644322510000|2022-02-08 12:15:10|13221.32|13221.32|13221.32|13221.32|13221.32|13221.32|13221.32|13221.32|0
1644322540000|2022-02-08 12:15:40|13219.24|13219.24|13219.24|13219.24|13219.24|13219.24|13219.24|13219.24|0
1644322550000|2022-02-08 12:15:50|13220.63|13220.63|13220.63|13220.63|13220.63|13220.63|13220.63|13220.63|0
1644322560000|2022-02-08 12:16:00|13216.69|13216.69|13212.22|13212.22|13216.69|13216.69|13212.22|13212.22|0
1644322580000|2022-02-08 12:16:20|13211.02|13211.02|13212.22|13212.22|13212.22|13212.22|13211.02|13211.02|0
1644322610000|2022-02-08 12:16:50|13211.69|13211.69|13207.76|13207.76|13211.69|13211.69|13207.76|13207.76|0
1644322620000|2022-02-08 12:17:00|13206.53|13206.53|13206.53|13206.53|13206.53|13206.53|13206.53|13206.53|0
1644322670000|2022-02-08 12:17:50|13202.59|13202.59|13200.63|13200.63|13202.59|13202.59|13200.63|13200.63|0
1644322680000|2022-02-08 12:18:00|13202.59|13202.59|13205.26|13205.26|13205.26|13205.26|13202.59|13202.59|0
1644322690000|2022-02-08 12:18:10|13203.87|13203.87|13201.09|13201.09|13203.87|13203.87|13201.09|13201.09|0
1644322700000|2022-02-08 12:18:20|13202.48|13202.48|13203.17|13203.17|13203.17|13203.17|13202.48|13202.48|0
1644322710000|2022-02-08 12:18:30|13202.48|13202.48|13202.48|13202.48|13202.48|13202.48|13202.48|13202.48|0
1644322720000|2022-02-08 12:18:40|13203.08|13203.08|13203.08|13203.08|13203.08|13203.08|13203.08|13203.08|0
1644322800000|2022-02-08 12:20:00|13203.62|13203.62|13203.62|13203.62|13203.62|13203.62|13203.62|13203.62|0
1644322830000|2022-02-08 12:20:30|13201.65|13201.65|13201.65|13201.65|13201.65|13201.65|13201.65|13201.65|0
1644322850000|2022-02-08 12:20:50|13199.68|13199.68|13199.68|13199.68|13199.68|13199.68|13199.68|13199.68|0
1644322860000|2022-02-08 12:21:00|13203.62|13203.62|13203.62|13203.62|13203.62|13203.62|13203.62|13203.62|0
1644322900000|2022-02-08 12:21:40|13202.41|13202.41|13202.41|13202.41|13202.41|13202.41|13202.41|13202.41|0
1644322950000|2022-02-08 12:22:30|13202.82|13202.82|13202.82|13202.82|13202.82|13202.82|13202.82|13202.82|0
1644322960000|2022-02-08 12:22:40|13200.86|13200.86|13198.89|13198.89|13200.86|13200.86|13198.89|13198.89|0
1644322970000|2022-02-08 12:22:50|13196.92|13196.92|13191.02|13191.02|13196.92|13196.92|13191.02|13191.02|0
1644323090000|2022-02-08 12:24:50|13194.95|13194.95|13191.02|13191.02|13194.95|13194.95|13191.02|13191.02|0
1644323170000|2022-02-08 12:26:10|13189.63|13189.63|13190.33|13190.33|13190.33|13190.33|13189.63|13189.63|0
1644323180000|2022-02-08 12:26:20|13192.29|13192.29|13190.33|13190.33|13192.29|13192.29|13190.33|13190.33|0
1644323190000|2022-02-08 12:26:30|13194.26|13194.26|13194.26|13194.26|13194.26|13194.26|13194.26|13194.26|0
1644323200000|2022-02-08 12:26:40|13196.06|13196.06|13196.06|13196.06|13196.06|13196.06|13196.06|13196.06|0
1644323210000|2022-02-08 12:26:50|13195.46|13195.46|13195.46|13195.46|13195.46|13195.46|13195.46|13195.46|0
1644323220000|2022-02-08 12:27:00|13194.86|13194.86|13194.86|13194.86|13194.86|13194.86|13194.86|13194.86|0
1644323240000|2022-02-08 12:27:20|13196.25|13196.25|13195.55|13195.55|13196.25|13196.25|13195.55|13195.55|0
1644323300000|2022-02-08 12:28:20|13199.49|13199.49|13198.8|13198.8|13199.49|13199.49|13198.8|13198.8|0
1644323350000|2022-02-08 12:29:10|13200.6|13200.6|13201.2|13201.2|13201.2|13201.2|13200.6|13200.6|0
1644323400000|2022-02-08 12:30:00|13199.23|13199.23|13199.23|13199.23|13199.23|13199.23|13199.23|13199.23|0
1644323410000|2022-02-08 12:30:10|13196.83|13196.83|13190.93|13190.93|13196.83|13196.83|13188.96|13188.96|0
1644323420000|2022-02-08 12:30:20|13188.96|13188.96|13188.27|13188.27|13188.96|13188.96|13188.27|13188.27|0
1644323470000|2022-02-08 12:31:10|13188.87|13188.87|13190.83|13190.83|13192.8|13192.8|13188.87|13188.87|0
1644323540000|2022-02-08 12:32:20|13196.74|13196.74|13198.7|13198.7|13198.7|13198.7|13194.77|13194.77|0
1644323550000|2022-02-08 12:32:30|13200.67|13200.67|13200.67|13200.67|13200.67|13200.67|13200.67|13200.67|0
1644323570000|2022-02-08 12:32:50|13202.64|13202.64|13200.67|13200.67|13202.64|13202.64|13200.67|13200.67|0
1644323580000|2022-02-08 12:33:00|13199.98|13199.98|13197.6|13197.6|13199.98|13199.98|13197.6|13197.6|0
1644323590000|2022-02-08 12:33:10|13193.66|13193.66|13193.66|13193.66|13193.66|13193.66|13193.66|13193.66|0
1644323620000|2022-02-08 12:33:40|13191.7|13191.7|13191.7|13191.7|13191.7|13191.7|13191.7|13191.7|0
1644323630000|2022-02-08 12:33:50|13190.31|13190.31|13190.31|13190.31|13190.31|13190.31|13190.31|13190.31|0
1644323640000|2022-02-08 12:34:00|13189.05|13189.05|13187.67|13187.67|13189.05|13189.05|13186.97|13186.97|0
1644323670000|2022-02-08 12:34:30|13189.63|13189.63|13189.63|13189.63|13189.63|13189.63|13189.63|13189.63|0
1644323700000|2022-02-08 12:35:00|13191.02|13191.02|13191.02|13191.02|13191.02|13191.02|13191.02|13191.02|0
1644323740000|2022-02-08 12:35:40|13192.99|13192.99|13192.99|13192.99|13192.99|13192.99|13192.99|13192.99|0
1644323780000|2022-02-08 12:36:20|13191.02|13191.02|13187.09|13187.09|13191.02|13191.02|13187.09|13187.09|0
1644323790000|2022-02-08 12:36:30|13185.01|13185.01|13185.01|13185.01|13185.01|13185.01|13185.01|13185.01|0
1644323800000|2022-02-08 12:36:40|13183.04|13183.04|13183.04|13183.04|13183.04|13183.04|13183.04|13183.04|0
1644323810000|2022-02-08 12:36:50|13186.97|13186.97|13183.04|13183.04|13186.97|13186.97|13183.04|13183.04|0
1644323820000|2022-02-08 12:37:00|13186.97|13186.97|13183.04|13183.04|13186.97|13186.97|13183.04|13183.04|0
1644323840000|2022-02-08 12:37:20|13185.01|13185.01|13181.07|13181.07|13185.01|13185.01|13181.07|13181.07|0
1644323880000|2022-02-08 12:38:00|13185.01|13185.01|13181.07|13181.07|13185.01|13185.01|13181.07|13181.07|0
1644323900000|2022-02-08 12:38:20|13183.04|13183.04|13183.04|13183.04|13183.04|13183.04|13183.04|13183.04|0
1644323930000|2022-02-08 12:38:50|13182.34|13182.34|13182.34|13182.34|13182.34|13182.34|13182.34|13182.34|0
1644323940000|2022-02-08 12:39:00|13180.38|13180.38|13180.38|13180.38|13180.38|13180.38|13180.38|13180.38|0
1644323950000|2022-02-08 12:39:10|13181.07|13181.07|13181.07|13181.07|13181.07|13181.07|13181.07|13181.07|0
1644323960000|2022-02-08 12:39:20|13186.97|13186.97|13185.01|13185.01|13186.97|13186.97|13185.01|13185.01|0
1644323970000|2022-02-08 12:39:30|13183.04|13183.04|13183.04|13183.04|13183.04|13183.04|13183.04|13183.04|0
1644323990000|2022-02-08 12:39:50|13181.07|13181.07|13181.07|13181.07|13181.07|13181.07|13181.07|13181.07|0
1644324000000|2022-02-08 12:40:00|13179.1|13179.1|13179.1|13179.1|13179.1|13179.1|13179.1|13179.1|0
1644324030000|2022-02-08 12:40:30|13181.07|13181.07|13181.07|13181.07|13181.07|13181.07|13181.07|13181.07|0
1644324040000|2022-02-08 12:40:40|13185.01|13185.01|13183.04|13183.04|13185.01|13185.01|13183.04|13183.04|0
1644324050000|2022-02-08 12:40:50|13180.26|13180.26|13177.6|13177.6|13180.26|13180.26|13177.6|13177.6|0
1644324070000|2022-02-08 12:41:10|13181.54|13181.54|13183.5|13183.5|13183.5|13183.5|13181.54|13181.54|0
1644324080000|2022-02-08 12:41:20|13181.54|13181.54|13177.6|13177.6|13183.5|13183.5|13175.64|13175.64|0
1644324090000|2022-02-08 12:41:30|13178.3|13178.3|13184.2|13184.2|13184.2|13184.2|13178.3|13178.3|0
1644324100000|2022-02-08 12:41:40|13188.13|13188.13|13186.17|13186.17|13190.1|13190.1|13186.17|13186.17|0
1644324110000|2022-02-08 12:41:50|13184.2|13184.2|13182.23|13182.23|13184.2|13184.2|13182.23|13182.23|0
1644324120000|2022-02-08 12:42:00|13180.26|13180.26|13180.26|13180.26|13180.26|13180.26|13180.26|13180.26|0
1644324130000|2022-02-08 12:42:10|13178.88|13178.88|13178.88|13178.88|13178.88|13178.88|13178.88|13178.88|0
1644324140000|2022-02-08 12:42:20|13182.81|13182.81|13182.81|13182.81|13182.81|13182.81|13182.81|13182.81|0
1644324170000|2022-02-08 12:42:50|13183.23|13183.23|13183.23|13183.23|13183.23|13183.23|13183.23|13183.23|0
1644324250000|2022-02-08 12:44:10|13179.3|13179.3|13179.3|13179.3|13179.3|13179.3|13179.3|13179.3|0
1644324260000|2022-02-08 12:44:20|13178.7|13178.7|13178.7|13178.7|13178.7|13178.7|13178.7|13178.7|0
1644324290000|2022-02-08 12:44:50|13176.73|13176.73|13176.73|13176.73|13176.73|13176.73|13176.73|13176.73|0
1644324310000|2022-02-08 12:45:10|13178.7|13178.7|13178.7|13178.7|13178.7|13178.7|13178.7|13178.7|0
1644324320000|2022-02-08 12:45:20|13184.6|13184.6|13178.7|13178.7|13184.6|13184.6|13178.7|13178.7|0
1644324340000|2022-02-08 12:45:40|13176.73|13176.73|13176.73|13176.73|13176.73|13176.73|13176.73|13176.73|0
1644324350000|2022-02-08 12:45:50|13174.76|13174.76|13172.79|13172.79|13174.76|13174.76|13172.79|13172.79|0
1644324380000|2022-02-08 12:46:20|13170.83|13170.83|13171.41|13171.41|13171.41|13171.41|13169.44|13169.44|0
1644324400000|2022-02-08 12:46:40|13169.44|13169.44|13169.44|13169.44|13169.44|13169.44|13169.44|13169.44|0
1644324410000|2022-02-08 12:46:50|13167.47|13167.47|13168.17|13168.17|13168.17|13168.17|13165.5|13165.5|0
1644324430000|2022-02-08 12:47:10|13170.13|13170.13|13170.13|13170.13|13170.13|13170.13|13170.13|13170.13|0
1644324480000|2022-02-08 12:48:00|13168.17|13168.17|13168.17|13168.17|13168.17|13168.17|13168.17|13168.17|0
1644324510000|2022-02-08 12:48:30|13166.2|13166.2|13166.2|13166.2|13166.2|13166.2|13166.2|13166.2|0
1644324530000|2022-02-08 12:48:50|13168.17|13168.17|13172.1|13172.1|13172.1|13172.1|13168.17|13168.17|0
1644324540000|2022-02-08 12:49:00|13174.07|13174.07|13174.07|13174.07|13174.07|13174.07|13174.07|13174.07|0
1644324550000|2022-02-08 12:49:10|13172.1|13172.1|13172.1|13172.1|13172.1|13172.1|13172.1|13172.1|0
1644324580000|2022-02-08 12:49:40|13170.13|13170.13|13170.13|13170.13|13170.13|13170.13|13170.13|13170.13|0
1644324620000|2022-02-08 12:50:20|13171.52|13171.52|13171.52|13171.52|13171.52|13171.52|13171.52|13171.52|0
1644324630000|2022-02-08 12:50:30|13175.45|13175.45|13175.45|13175.45|13175.45|13175.45|13175.45|13175.45|0
1644324650000|2022-02-08 12:50:50|13171.52|13171.52|13171.52|13171.52|13171.52|13171.52|13171.52|13171.52|0
1644324660000|2022-02-08 12:51:00|13173.49|13173.49|13171.93|13171.93|13175.29|13175.29|13171.93|13171.93|0
1644324670000|2022-02-08 12:51:10|13172.53|13172.53|13174.93|13174.93|13174.93|13174.93|13172.53|13172.53|0
1644324690000|2022-02-08 12:51:30|13172.97|13172.97|13172.97|13172.97|13172.97|13172.97|13172.97|13172.97|0
1644324700000|2022-02-08 12:51:40|13171|13171|13171|13171|13171|13171|13171|13171|0
1644324710000|2022-02-08 12:51:50|13171.69|13171.69|13171.69|13171.69|13171.69|13171.69|13171.69|13171.69|0
1644324720000|2022-02-08 12:52:00|13171.16|13171.16|13168.39|13168.39|13171.16|13171.16|13168.39|13168.39|0
1644324760000|2022-02-08 12:52:40|13166.42|13166.42|13166.42|13166.42|13166.42|13166.42|13166.42|13166.42|0
1644324780000|2022-02-08 12:53:00|13164.02|13164.02|13164.02|13164.02|13164.62|13164.62|13164.02|13164.02|0
1644324790000|2022-02-08 12:53:10|13164.55|13164.55|13164.02|13164.02|13164.55|13164.55|13164.02|13164.02|0
1644324800000|2022-02-08 12:53:20|13162.05|13162.05|13162.05|13162.05|13162.05|13162.05|13162.05|13162.05|0
1644324810000|2022-02-08 12:53:30|13164.02|13164.02|13164.02|13164.02|13164.02|13164.02|13164.02|13164.02|0
1644324830000|2022-02-08 12:53:50|13165.09|13165.09|13163.12|13163.12|13165.09|13165.09|13163.12|13163.12|0
1644324840000|2022-02-08 12:54:00|13162.52|13162.52|13163.05|13163.05|13163.05|13163.05|13162.52|13162.52|0
1644324850000|2022-02-08 12:54:10|13164.12|13164.12|13164.12|13164.12|13164.12|13164.12|13164.12|13164.12|0
1644324860000|2022-02-08 12:54:20|13164.65|13164.65|13164.65|13164.65|13164.65|13164.65|13164.65|13164.65|0
1644324870000|2022-02-08 12:54:30|13163.45|13163.45|13165.53|13165.53|13165.53|13165.53|13163.45|13163.45|0
1644324880000|2022-02-08 12:54:40|13166.14|13166.14|13166.67|13166.67|13166.67|13166.67|13166.14|13166.14|0
1644324900000|2022-02-08 12:55:00|13167.49|13167.49|13174.21|13174.21|13174.21|13174.21|13167.49|13167.49|0
1644324910000|2022-02-08 12:55:10|13174.9|13174.9|13172.93|13172.93|13174.9|13174.9|13172.93|13172.93|0
1644324920000|2022-02-08 12:55:20|13170.97|13170.97|13170.97|13170.97|13170.97|13170.97|13170.97|13170.97|0
1644324930000|2022-02-08 12:55:30|13170.43|13170.43|13169.85|13169.85|13171.82|13171.82|13169.85|13169.85|0
1644324950000|2022-02-08 12:55:50|13171.82|13171.82|13171.82|13171.82|13171.82|13171.82|13171.82|13171.82|0
1644324960000|2022-02-08 12:56:00|13167.89|13167.89|13167.89|13167.89|13167.89|13167.89|13167.89|13167.89|0
1644324970000|2022-02-08 12:56:10|13168.95|13168.95|13166.99|13166.99|13168.95|13168.95|13166.99|13166.99|0
1644325000000|2022-02-08 12:56:40|13165.02|13165.02|13165.02|13165.02|13165.02|13165.02|13165.02|13165.02|0
1644325010000|2022-02-08 12:56:50|13166.82|13166.82|13165.43|13165.43|13166.82|13166.82|13165.43|13165.43|0
1644325020000|2022-02-08 12:57:00|13171.34|13171.34|13170.64|13170.64|13171.34|13171.34|13170.64|13170.64|0
1644325030000|2022-02-08 12:57:10|13168.67|13168.67|13168.67|13168.67|13168.67|13168.67|13168.67|13168.67|0
1644325040000|2022-02-08 12:57:20|13166.71|13166.71|13166.71|13166.71|13166.71|13166.71|13166.71|13166.71|0
1644325050000|2022-02-08 12:57:30|13168.79|13168.79|13168.79|13168.79|13168.79|13168.79|13168.79|13168.79|0
1644325060000|2022-02-08 12:57:40|13166.82|13166.82|13166.82|13166.82|13166.82|13166.82|13166.82|13166.82|0
1644325140000|2022-02-08 12:59:00|13167.51|13167.51|13169.48|13169.48|13171.45|13171.45|13167.51|13167.51|0
1644325170000|2022-02-08 12:59:30|13170.55|13170.55|13171.62|13171.62|13171.62|13171.62|13170.55|13170.55|0
1644325180000|2022-02-08 12:59:40|13173.22|13173.22|13175.19|13175.19|13175.19|13175.19|13173.22|13173.22|0
1644325190000|2022-02-08 12:59:50|13177.16|13177.16|13177.69|13177.69|13177.69|13177.69|13177.16|13177.16|0
1644325230000|2022-02-08 13:00:30|13178.22|13178.22|13178.22|13178.22|13178.22|13178.22|13178.22|13178.22|0
1644325250000|2022-02-08 13:00:50|13180.19|13180.19|13180.19|13180.19|13180.19|13180.19|13180.19|13180.19|0
1644325260000|2022-02-08 13:01:00|13182.16|13182.16|13181.56|13181.56|13182.16|13182.16|13181.56|13181.56|0
1644325280000|2022-02-08 13:01:20|13182.16|13182.16|13182.76|13182.76|13182.76|13182.76|13182.16|13182.16|0
1644325330000|2022-02-08 13:02:10|13180.79|13180.79|13180.79|13180.79|13180.79|13180.79|13180.79|13180.79|0
1644325340000|2022-02-08 13:02:20|13178.82|13178.82|13177.27|13177.27|13178.82|13178.82|13176.86|13176.86|0
1644325350000|2022-02-08 13:02:30|13178.34|13178.34|13178.34|13178.34|13178.34|13178.34|13178.34|13178.34|0
1644325370000|2022-02-08 13:02:50|13179.97|13179.97|13179.97|13179.97|13179.97|13179.97|13179.97|13179.97|0
1644325380000|2022-02-08 13:03:00|13183.44|13183.44|13184.83|13184.83|13184.83|13184.83|13183.44|13183.44|0
1644325390000|2022-02-08 13:03:10|13186.21|13186.21|13186.21|13186.21|13186.21|13186.21|13186.21|13186.21|0
1644325410000|2022-02-08 13:03:30|13188.18|13188.18|13188.18|13188.18|13188.18|13188.18|13188.18|13188.18|0
1644325420000|2022-02-08 13:03:40|13192.12|13192.12|13188.18|13188.18|13194.08|13194.08|13188.18|13188.18|0
1644325450000|2022-02-08 13:04:10|13190.15|13190.15|13190.46|13190.46|13191.44|13191.44|13189.48|13189.48|0
1644325460000|2022-02-08 13:04:20|13189.77|13189.77|13189.77|13189.77|13189.77|13189.77|13189.77|13189.77|0
1644325470000|2022-02-08 13:04:30|13188.38|13188.38|13188.38|13188.38|13188.38|13188.38|13188.38|13188.38|0
1644325480000|2022-02-08 13:04:40|13185.43|13185.43|13189.36|13189.36|13189.36|13189.36|13185.43|13185.43|0
1644325490000|2022-02-08 13:04:50|13185.43|13185.43|13185.43|13185.43|13185.43|13185.43|13185.43|13185.43|0
1644325500000|2022-02-08 13:05:00|13184.73|13184.73|13183.92|13183.92|13184.73|13184.73|13183.92|13183.92|0
1644325510000|2022-02-08 13:05:10|13187.85|13187.85|13184.66|13184.66|13187.85|13187.85|13184.66|13184.66|0
1644325520000|2022-02-08 13:05:20|13186.62|13186.62|13186.62|13186.62|13186.62|13186.62|13186.62|13186.62|0
1644325530000|2022-02-08 13:05:30|13184.66|13184.66|13184.66|13184.66|13184.66|13184.66|13184.66|13184.66|0
1644325540000|2022-02-08 13:05:40|13187.06|13187.06|13189.62|13189.62|13189.62|13189.62|13187.06|13187.06|0
1644325560000|2022-02-08 13:06:00|13189.02|13189.02|13186.92|13186.92|13189.62|13189.62|13186.92|13186.92|0
1644325580000|2022-02-08 13:06:20|13190.85|13190.85|13190.43|13190.43|13190.85|13190.85|13190.43|13190.43|0
1644325590000|2022-02-08 13:06:30|13186.5|13186.5|13186.5|13186.5|13186.5|13186.5|13186.5|13186.5|0
1644325600000|2022-02-08 13:06:40|13186.09|13186.09|13186.09|13186.09|13186.09|13186.09|13186.09|13186.09|0
1644325620000|2022-02-08 13:07:00|13188.17|13188.17|13189.56|13189.56|13189.56|13189.56|13188.17|13188.17|0
1644325630000|2022-02-08 13:07:10|13190.95|13190.95|13195.8|13195.8|13195.8|13195.8|13190.95|13190.95|0
1644325640000|2022-02-08 13:07:20|13193.72|13193.72|13192.33|13192.33|13193.72|13193.72|13192.33|13192.33|0
1644325650000|2022-02-08 13:07:30|13194.41|13194.41|13194.41|13194.41|13194.41|13194.41|13194.41|13194.41|0
1644325680000|2022-02-08 13:08:00|13192.33|13192.33|13190.37|13190.37|13192.33|13192.33|13190.37|13190.37|0
1644325700000|2022-02-08 13:08:20|13191.06|13191.06|13191.06|13191.06|13191.06|13191.06|13191.06|13191.06|0
1644325710000|2022-02-08 13:08:30|13190.37|13190.37|13188.28|13188.28|13190.37|13190.37|13188.28|13188.28|0
1644325720000|2022-02-08 13:08:40|13190.25|13190.25|13190.25|13190.25|13190.25|13190.25|13190.25|13190.25|0
1644325730000|2022-02-08 13:08:50|13189.56|13189.56|13187.59|13187.59|13189.56|13189.56|13187.59|13187.59|0
1644325740000|2022-02-08 13:09:00|13186.2|13186.2|13189.67|13189.67|13189.67|13189.67|13186.2|13186.2|0
1644325750000|2022-02-08 13:09:10|13188.28|13188.28|13186.32|13186.32|13188.28|13188.28|13186.32|13186.32|0
1644325780000|2022-02-08 13:09:40|13184.35|13184.35|13184.35|13184.35|13184.35|13184.35|13182.38|13182.38|0
1644325790000|2022-02-08 13:09:50|13185.55|13185.55|13185.55|13185.55|13185.55|13185.55|13185.55|13185.55|0
1644325800000|2022-02-08 13:10:00|13187.52|13187.52|13186.13|13186.13|13187.52|13187.52|13186.13|13186.13|0
1644325810000|2022-02-08 13:10:10|13190.06|13190.06|13194|13194|13194|13194|13190.06|13190.06|0
1644325840000|2022-02-08 13:10:40|13190.06|13190.06|13190.06|13190.06|13190.06|13190.06|13190.06|13190.06|0
1644325860000|2022-02-08 13:11:00|13192.03|13192.03|13192.03|13192.03|13192.03|13192.03|13192.03|13192.03|0
1644325870000|2022-02-08 13:11:10|13188.1|13188.1|13188.1|13188.1|13188.1|13188.1|13188.1|13188.1|0
1644325950000|2022-02-08 13:12:30|13190.06|13190.06|13192.03|13192.03|13192.03|13192.03|13190.06|13190.06|0
1644325960000|2022-02-08 13:12:40|13195.97|13195.97|13192.03|13192.03|13195.97|13195.97|13192.03|13192.03|0
1644326030000|2022-02-08 13:13:50|13190.43|13190.43|13190.43|13190.43|13190.43|13190.43|13190.43|13190.43|0
1644326040000|2022-02-08 13:14:00|13187.92|13187.92|13187.92|13187.92|13187.92|13187.92|13187.92|13187.92|0
1644326050000|2022-02-08 13:14:10|13187.51|13187.51|13187.51|13187.51|13187.51|13187.51|13187.51|13187.51|0
1644326110000|2022-02-08 13:15:10|13189.47|13189.47|13185.54|13185.54|13189.47|13189.47|13185.54|13185.54|0
1644326120000|2022-02-08 13:15:20|13185.01|13185.01|13181.07|13181.07|13185.01|13185.01|13181.07|13181.07|0
1644326130000|2022-02-08 13:15:30|13180.47|13180.47|13180.47|13180.47|13181.07|13181.07|13180.47|13180.47|0
1644326160000|2022-02-08 13:16:00|13184.41|13184.41|13184.41|13184.41|13186.37|13186.37|13184.41|13184.41|0
1644326180000|2022-02-08 13:16:20|13186.37|13186.37|13187.57|13187.57|13187.57|13187.57|13186.37|13186.37|0
1644326200000|2022-02-08 13:16:40|13186.97|13186.97|13187.57|13187.57|13187.57|13187.57|13186.97|13186.97|0
1644326420000|2022-02-08 13:20:20|13185.61|13185.61|13181.67|13181.67|13187.57|13187.57|13179.7|13179.7|0
1644326440000|2022-02-08 13:20:40|13180.47|13180.47|13180.47|13180.47|13180.47|13180.47|13180.47|13180.47|0
1644326450000|2022-02-08 13:20:50|13181.07|13181.07|13181.07|13181.07|13181.07|13181.07|13181.07|13181.07|0
1644326460000|2022-02-08 13:21:00|13182.46|13182.46|13188.36|13188.36|13188.36|13188.36|13182.46|13182.46|0
1644326480000|2022-02-08 13:21:20|13188.96|13188.96|13188.96|13188.96|13188.96|13188.96|13188.96|13188.96|0
1644326500000|2022-02-08 13:21:40|13188.43|13188.43|13188.43|13188.43|13188.43|13188.43|13188.43|13188.43|0
1644326510000|2022-02-08 13:21:50|13182.52|13182.52|13182.52|13182.52|13184.49|13184.49|13182.52|13182.52|0
1644326580000|2022-02-08 13:23:00|13186.46|13186.46|13188.43|13188.43|13190.39|13190.39|13186.46|13186.46|0
1644326620000|2022-02-08 13:23:40|13189.81|13189.81|13187.73|13187.73|13189.81|13189.81|13187.73|13187.73|0
1644326630000|2022-02-08 13:23:50|13188.43|13188.43|13188.43|13188.43|13188.43|13188.43|13188.43|13188.43|0
1644326680000|2022-02-08 13:24:40|13187.04|13187.04|13187.04|13187.04|13187.04|13187.04|13187.04|13187.04|0
1644326700000|2022-02-08 13:25:00|13186.35|13186.35|13180.33|13180.33|13186.35|13186.35|13180.33|13180.33|0
1644326710000|2022-02-08 13:25:10|13174.43|13174.43|13172.46|13172.46|13174.43|13174.43|13172.46|13172.46|0
1644326720000|2022-02-08 13:25:20|13171.86|13171.86|13171.86|13171.86|13171.86|13171.86|13171.86|13171.86|0
1644326760000|2022-02-08 13:26:00|13175.79|13175.79|13173.83|13173.83|13175.79|13175.79|13173.83|13173.83|0
1644326770000|2022-02-08 13:26:10|13177.76|13177.76|13173.83|13173.83|13177.76|13177.76|13173.83|13173.83|0
1644326780000|2022-02-08 13:26:20|13173.13|13173.13|13173.13|13173.13|13173.13|13173.13|13173.13|13173.13|0
1644326820000|2022-02-08 13:27:00|13177.07|13177.07|13177.07|13177.07|13177.07|13177.07|13177.07|13177.07|0
1644326860000|2022-02-08 13:27:40|13173.13|13173.13|13173.13|13173.13|13173.13|13173.13|13173.13|13173.13|0
1644326940000|2022-02-08 13:29:00|13172.3|13172.3|13172.3|13172.3|13172.3|13172.3|13172.3|13172.3|0
1644326960000|2022-02-08 13:29:20|13170.91|13170.91|13170.91|13170.91|13170.91|13170.91|13170.91|13170.91|0
1644326970000|2022-02-08 13:29:30|13172.88|13172.88|13172.88|13172.88|13172.88|13172.88|13172.88|13172.88|0
1644326980000|2022-02-08 13:29:40|13174.84|13174.84|13174.84|13174.84|13174.84|13174.84|13174.84|13174.84|0
1644327060000|2022-02-08 13:31:00|13173.64|13173.64|13173.64|13173.64|13173.64|13173.64|13173.64|13173.64|0
1644327070000|2022-02-08 13:31:10|13174.24|13174.24|13174.24|13174.24|13174.24|13174.24|13174.24|13174.24|0
1644327180000|2022-02-08 13:33:00|13173.64|13173.64|13173.64|13173.64|13173.64|13173.64|13173.64|13173.64|0
1644327190000|2022-02-08 13:33:10|13173.04|13173.04|13173.04|13173.04|13173.04|13173.04|13173.04|13173.04|0
1644327240000|2022-02-08 13:34:00|13173.64|13173.64|13173.64|13173.64|13173.64|13173.64|13173.64|13173.64|0
1644327270000|2022-02-08 13:34:30|13169.71|13169.71|13169.71|13169.71|13171.68|13171.68|13169.71|13169.71|0
1644327280000|2022-02-08 13:34:40|13171.68|13171.68|13167.74|13167.74|13171.68|13171.68|13167.74|13167.74|0
1644327310000|2022-02-08 13:35:10|13171.68|13171.68|13171.68|13171.68|13171.68|13171.68|13171.68|13171.68|0
1644327320000|2022-02-08 13:35:20|13169.71|13169.71|13169.71|13169.71|13169.71|13169.71|13169.71|13169.71|0
1644327330000|2022-02-08 13:35:30|13171.68|13171.68|13169.71|13169.71|13173.64|13173.64|13169.71|13169.71|0
1644327350000|2022-02-08 13:35:50|13171.68|13171.68|13172.37|13172.37|13172.37|13172.37|13171.68|13171.68|0
1644327360000|2022-02-08 13:36:00|13168.43|13168.43|13168.43|13168.43|13168.43|13168.43|13168.43|13168.43|0
1644327380000|2022-02-08 13:36:20|13172.37|13172.37|13172.37|13172.37|13172.37|13172.37|13172.37|13172.37|0
1644327430000|2022-02-08 13:37:10|13166.47|13166.47|13158.6|13158.6|13166.47|13166.47|13158.6|13158.6|0
1644327440000|2022-02-08 13:37:20|13162.53|13162.53|13160.57|13160.57|13162.53|13162.53|13160.57|13160.57|0
1644327460000|2022-02-08 13:37:40|13164.5|13164.5|13164.5|13164.5|13164.5|13164.5|13164.5|13164.5|0
1644327490000|2022-02-08 13:38:10|13166.47|13166.47|13166.47|13166.47|13166.47|13166.47|13166.47|13166.47|0
1644327510000|2022-02-08 13:38:30|13170.4|13170.4|13166.47|13166.47|13170.4|13170.4|13166.47|13166.47|0
1644327530000|2022-02-08 13:38:50|13170.4|13170.4|13170.4|13170.4|13170.4|13170.4|13170.4|13170.4|0
1644327560000|2022-02-08 13:39:20|13171.1|13171.1|13171.1|13171.1|13171.1|13171.1|13171.1|13171.1|0
1644327610000|2022-02-08 13:40:10|13169.13|13169.13|13167.16|13167.16|13169.13|13169.13|13167.16|13167.16|0
1644327630000|2022-02-08 13:40:30|13169.13|13169.13|13163.23|13163.23|13169.13|13169.13|13163.23|13163.23|0
1644327640000|2022-02-08 13:40:40|13167.16|13167.16|13167.16|13167.16|13167.16|13167.16|13167.16|13167.16|0
1644327680000|2022-02-08 13:41:20|13166.63|13166.63|13160.72|13160.72|13166.63|13166.63|13160.72|13160.72|0
1644327700000|2022-02-08 13:41:40|13158.76|13158.76|13158.76|13158.76|13158.76|13158.76|13158.76|13158.76|0
1644327720000|2022-02-08 13:42:00|13157.53|13157.53|13157.53|13157.53|13157.53|13157.53|13157.53|13157.53|0
1644327760000|2022-02-08 13:42:40|13156.14|13156.14|13156.14|13156.14|13156.14|13156.14|13156.14|13156.14|0
1644327780000|2022-02-08 13:43:00|13156.55|13156.55|13156.55|13156.55|13156.55|13156.55|13156.55|13156.55|0
1644327800000|2022-02-08 13:43:20|13160.49|13160.49|13160.49|13160.49|13160.49|13160.49|13160.49|13160.49|0
1644327810000|2022-02-08 13:43:30|13162.45|13162.45|13162.04|13162.04|13162.45|13162.45|13162.04|13162.04|0
1644327870000|2022-02-08 13:44:30|13160.07|13160.07|13160.07|13160.07|13160.07|13160.07|13160.07|13160.07|0
1644327880000|2022-02-08 13:44:40|13160.76|13160.76|13160.76|13160.76|13160.76|13160.76|13160.76|13160.76|0
1644327890000|2022-02-08 13:44:50|13160.16|13160.16|13160.16|13160.16|13160.16|13160.16|13160.16|13160.16|0
1644327900000|2022-02-08 13:45:00|13161.96|13161.96|13161.96|13161.96|13161.96|13161.96|13161.96|13161.96|0
1644327910000|2022-02-08 13:45:10|13163.93|13163.93|13163.93|13163.93|13163.93|13163.93|13163.93|13163.93|0
1644327970000|2022-02-08 13:46:10|13163.33|13163.33|13163.33|13163.33|13163.33|13163.33|13163.33|13163.33|0
1644328050000|2022-02-08 13:47:30|13162.64|13162.64|13162.64|13162.64|13162.64|13162.64|13162.64|13162.64|0
1644328100000|2022-02-08 13:48:20|13163.24|13163.24|13162.64|13162.64|13163.24|13163.24|13162.64|13162.64|0
1644328130000|2022-02-08 13:48:50|13160.67|13160.67|13154.77|13154.77|13160.67|13160.67|13154.77|13154.77|0
1644328140000|2022-02-08 13:49:00|13158.7|13158.7|13158.7|13158.7|13158.7|13158.7|13158.7|13158.7|0
1644328150000|2022-02-08 13:49:10|13158.01|13158.01|13158.01|13158.01|13158.01|13158.01|13158.01|13158.01|0
1644328160000|2022-02-08 13:49:20|13156.04|13156.04|13153.58|13153.58|13156.04|13156.04|13153.58|13153.58|0
1644328200000|2022-02-08 13:50:00|13152.2|13152.2|13154.16|13154.16|13154.16|13154.16|13152.2|13152.2|0
1644328210000|2022-02-08 13:50:10|13148.26|13148.26|13144.33|13144.33|13148.26|13148.26|13144.33|13144.33|0
1644328230000|2022-02-08 13:50:30|13143.79|13143.79|13143.79|13143.79|13143.79|13143.79|13143.79|13143.79|0
1644328250000|2022-02-08 13:50:50|13143.1|13143.1|13143.1|13143.1|13143.1|13143.1|13143.1|13143.1|0
1644328260000|2022-02-08 13:51:00|13150.97|13150.97|13152.94|13152.94|13152.94|13152.94|13150.97|13150.97|0
1644328290000|2022-02-08 13:51:30|13154.32|13154.32|13154.32|13154.32|13154.32|13154.32|13154.32|13154.32|0
1644328320000|2022-02-08 13:52:00|13158.26|13158.26|13158.26|13158.26|13158.26|13158.26|13158.26|13158.26|0
1644328340000|2022-02-08 13:52:20|13159.1|13159.1|13159.1|13159.1|13159.1|13159.1|13159.1|13159.1|0
1644328350000|2022-02-08 13:52:30|13158.4|13158.4|13159.1|13159.1|13159.1|13159.1|13158.4|13158.4|0
1644328440000|2022-02-08 13:54:00|13157.13|13157.13|13157.13|13157.13|13157.13|13157.13|13157.13|13157.13|0
1644328450000|2022-02-08 13:54:10|13155.16|13155.16|13155.16|13155.16|13155.16|13155.16|13155.16|13155.16|0
1644328470000|2022-02-08 13:54:30|13154.56|13154.56|13154.56|13154.56|13154.56|13154.56|13154.56|13154.56|0
1644328520000|2022-02-08 13:55:20|13146.69|13146.69|13146.69|13146.69|13146.69|13146.69|13146.69|13146.69|0
1644328670000|2022-02-08 13:57:50|13146.09|13146.09|13146.09|13146.09|13146.09|13146.09|13146.09|13146.09|0
1644328690000|2022-02-08 13:58:10|13144.7|13144.7|13144.7|13144.7|13144.7|13144.7|13144.7|13144.7|0
1644328700000|2022-02-08 13:58:20|13145.4|13145.4|13146.09|13146.09|13146.09|13146.09|13145.4|13145.4|0
1644328710000|2022-02-08 13:58:30|13146.79|13146.79|13146.79|13146.79|13146.79|13146.79|13146.79|13146.79|0
1644328730000|2022-02-08 13:58:50|13150.72|13150.72|13154.65|13154.65|13156.62|13156.62|13150.72|13150.72|0
1644328740000|2022-02-08 13:59:00|13150.72|13150.72|13148.06|13148.06|13150.72|13150.72|13148.06|13148.06|0
1644328800000|2022-02-08 14:00:00|13147.24|13147.24|13145.85|13145.85|13147.24|13147.24|13145.85|13145.85|0
1644328820000|2022-02-08 14:00:20|13151.75|13151.75|13151.75|13151.75|13151.75|13151.75|13151.75|13151.75|0
1644328850000|2022-02-08 14:00:50|13149.79|13149.79|13149.79|13149.79|13149.79|13149.79|13149.79|13149.79|0
1644328860000|2022-02-08 14:01:00|13147.82|13147.82|13143.89|13143.89|13147.82|13147.82|13143.89|13143.89|0
1644328870000|2022-02-08 14:01:10|13143.29|13143.29|13142.69|13142.69|13143.29|13143.29|13142.69|13142.69|0
1644328920000|2022-02-08 14:02:00|13141.99|13141.99|13139.22|13139.22|13141.99|13141.99|13139.22|13139.22|0
1644328930000|2022-02-08 14:02:10|13138.52|13138.52|13138.52|13138.52|13138.52|13138.52|13138.52|13138.52|0
1644328940000|2022-02-08 14:02:20|13140.49|13140.49|13140.49|13140.49|13140.49|13140.49|13140.49|13140.49|0
1644328980000|2022-02-08 14:03:00|13137.72|13137.72|13137.72|13137.72|13137.72|13137.72|13137.72|13137.72|0
1644329010000|2022-02-08 14:03:30|13133.78|13133.78|13133.78|13133.78|13133.78|13133.78|13133.78|13133.78|0
1644329020000|2022-02-08 14:03:40|13131.81|13131.81|13126.49|13126.49|13131.81|13131.81|13126.49|13126.49|0
1644329060000|2022-02-08 14:04:20|13128.46|13128.46|13123.83|13123.83|13128.46|13128.46|13123.83|13123.83|0
1644329070000|2022-02-08 14:04:30|13125.22|13125.22|13125.22|13125.22|13125.22|13125.22|13125.22|13125.22|0
1644329100000|2022-02-08 14:05:00|13124.53|13124.53|13124.53|13124.53|13124.53|13124.53|13124.53|13124.53|0
1644329130000|2022-02-08 14:05:30|13126.49|13126.49|13120.76|13120.76|13126.49|13126.49|13120.76|13120.76|0
1644329150000|2022-02-08 14:05:50|13121.96|13121.96|13121.36|13121.36|13121.96|13121.96|13121.36|13121.36|0
1644329170000|2022-02-08 14:06:10|13123.32|13123.32|13123.32|13123.32|13123.32|13123.32|13123.32|13123.32|0
1644329180000|2022-02-08 14:06:20|13125.29|13125.29|13125.29|13125.29|13125.29|13125.29|13125.29|13125.29|0
1644329190000|2022-02-08 14:06:30|13124.88|13124.88|13124.88|13124.88|13124.88|13124.88|13124.88|13124.88|0
1644329200000|2022-02-08 14:06:40|13124.35|13124.35|13124.35|13124.35|13124.35|13124.35|13124.35|13124.35|0
1644329230000|2022-02-08 14:07:10|13123.65|13123.65|13123.65|13123.65|13123.65|13123.65|13123.65|13123.65|0
1644329250000|2022-02-08 14:07:30|13121.69|13121.69|13123.65|13123.65|13123.65|13123.65|13121.69|13121.69|0
1644329260000|2022-02-08 14:07:40|13121.69|13121.69|13121.69|13121.69|13121.69|13121.69|13121.69|13121.69|0
1644329280000|2022-02-08 14:08:00|13122.38|13122.38|13122.38|13122.38|13122.38|13122.38|13122.38|13122.38|0
1644329290000|2022-02-08 14:08:10|13120.41|13120.41|13118.45|13118.45|13120.41|13120.41|13118.45|13118.45|0
1644329320000|2022-02-08 14:08:40|13117.85|13117.85|13115.88|13115.88|13117.85|13117.85|13115.88|13115.88|0
1644329330000|2022-02-08 14:08:50|13116.29|13116.29|13115.88|13115.88|13116.29|13116.29|13115.88|13115.88|0
1644329340000|2022-02-08 14:09:00|13115.19|13115.19|13115.19|13115.19|13115.19|13115.19|13115.19|13115.19|0
1644329350000|2022-02-08 14:09:10|13114.49|13114.49|13114.49|13114.49|13114.49|13114.49|13114.49|13114.49|0
1644329360000|2022-02-08 14:09:20|13116.46|13116.46|13114.49|13114.49|13118.43|13118.43|13114.49|13114.49|0
1644329390000|2022-02-08 14:09:50|13116.46|13116.46|13116.46|13116.46|13116.46|13116.46|13116.46|13116.46|0
1644329400000|2022-02-08 14:10:00|13114.36|13114.36|13112.41|13112.41|13114.36|13114.36|13112.41|13112.41|0
1644329410000|2022-02-08 14:10:10|13113.01|13113.01|13113.01|13113.01|13113.01|13113.01|13113.01|13113.01|0
1644329430000|2022-02-08 14:10:30|13113.71|13113.71|13113.71|13113.71|13113.71|13113.71|13113.71|13113.71|0
1644329480000|2022-02-08 14:11:20|13111.74|13111.74|13111.74|13111.74|13111.74|13111.74|13111.74|13111.74|0
1644329490000|2022-02-08 14:11:30|13110.54|13110.54|13111.74|13111.74|13111.74|13111.74|13110.54|13110.54|0
1644329530000|2022-02-08 14:12:10|13110.35|13110.35|13110.35|13110.35|13110.35|13110.35|13110.35|13110.35|0
1644329540000|2022-02-08 14:12:20|13109.66|13109.66|13108.97|13108.97|13109.66|13109.66|13108.97|13108.97|0
1644329580000|2022-02-08 14:13:00|13107.58|13107.58|13107.58|13107.58|13107.58|13107.58|13107.58|13107.58|0
1644329600000|2022-02-08 14:13:20|13105.61|13105.61|13105.61|13105.61|13105.61|13105.61|13105.61|13105.61|0
1644329630000|2022-02-08 14:13:50|13105.08|13105.08|13103.4|13103.4|13105.08|13105.08|13103.4|13103.4|0
1644329640000|2022-02-08 14:14:00|13102.01|13102.01|13102.01|13102.01|13102.01|13102.01|13102.01|13102.01|0
1644329650000|2022-02-08 14:14:10|13101.61|13101.61|13101.61|13101.61|13101.61|13101.61|13101.61|13101.61|0
1644329670000|2022-02-08 14:14:30|13100.41|13100.41|13101.61|13101.61|13101.61|13101.61|13100.41|13100.41|0
1644329690000|2022-02-08 14:14:50|13102.81|13102.81|13097.64|13097.64|13102.81|13102.81|13097.64|13097.64|0
1644329710000|2022-02-08 14:15:10|13099.61|13099.61|13101.58|13101.58|13101.58|13101.58|13099.61|13099.61|0
1644329750000|2022-02-08 14:15:50|13102.27|13102.27|13101.74|13101.74|13102.27|13102.27|13101.74|13101.74|0
1644329760000|2022-02-08 14:16:00|13103.71|13103.71|13096.49|13096.49|13103.71|13103.71|13096.49|13096.49|0
1644329830000|2022-02-08 14:17:10|13095.8|13095.8|13094.41|13094.41|13095.8|13095.8|13094.41|13094.41|0
1644329840000|2022-02-08 14:17:20|13093.02|13093.02|13092.33|13092.33|13093.02|13093.02|13092.33|13092.33|0
1644329850000|2022-02-08 14:17:30|13090.36|13090.36|13091.05|13091.05|13091.05|13091.05|13090.36|13090.36|0
1644329870000|2022-02-08 14:17:50|13093.02|13093.02|13093.02|13093.02|13093.02|13093.02|13093.02|13093.02|0
1644329880000|2022-02-08 14:18:00|13091.05|13091.05|13088.97|13088.97|13091.05|13091.05|13088.97|13088.97|0
1644329890000|2022-02-08 14:18:10|13091.05|13091.05|13090.64|13090.64|13091.05|13091.05|13090.64|13090.64|0
1644329900000|2022-02-08 14:18:20|13092.03|13092.03|13092.03|13092.03|13092.03|13092.03|13092.03|13092.03|0
1644329910000|2022-02-08 14:18:30|13090.64|13090.64|13089.26|13089.26|13090.64|13090.64|13089.26|13089.26|0
1644329930000|2022-02-08 14:18:50|13088.56|13088.56|13088.56|13088.56|13088.56|13088.56|13088.56|13088.56|0
1644329940000|2022-02-08 14:19:00|13087.18|13087.18|13087.98|13087.98|13087.98|13087.98|13085.21|13085.21|0
1644329950000|2022-02-08 14:19:10|13086.02|13086.02|13087.98|13087.98|13087.98|13087.98|13086.02|13086.02|0
1644329980000|2022-02-08 14:19:40|13086.02|13086.02|13086.02|13086.02|13086.02|13086.02|13086.02|13086.02|0
1644329990000|2022-02-08 14:19:50|13085.2|13085.2|13085.2|13085.2|13085.2|13085.2|13085.2|13085.2|0
1644330000000|2022-02-08 14:20:00|13083.81|13083.81|13083.81|13083.81|13083.81|13083.81|13083.81|13083.81|0
1644330010000|2022-02-08 14:20:10|13081.84|13081.84|13081.84|13081.84|13081.84|13081.84|13081.84|13081.84|0
1644330050000|2022-02-08 14:20:50|13079.76|13079.76|13078.49|13078.49|13080.46|13080.46|13078.49|13078.49|0
1644330060000|2022-02-08 14:21:00|13080.46|13080.46|13077.22|13077.22|13080.46|13080.46|13076.52|13076.52|0
1644330070000|2022-02-08 14:21:10|13078.6|13078.6|13085.89|13085.89|13085.89|13085.89|13078.6|13078.6|0
1644330080000|2022-02-08 14:21:20|13083.92|13083.92|13083.92|13083.92|13083.92|13083.92|13083.92|13083.92|0
1644330120000|2022-02-08 14:22:00|13082.54|13082.54|13082.54|13082.54|13082.54|13082.54|13082.54|13082.54|0
1644330130000|2022-02-08 14:22:10|13084.5|13084.5|13084.5|13084.5|13084.5|13084.5|13084.5|13084.5|0
1644330190000|2022-02-08 14:23:10|13083.81|13083.81|13083.81|13083.81|13083.81|13083.81|13083.81|13083.81|0
1644330210000|2022-02-08 14:23:30|13083.12|13083.12|13083.12|13083.12|13083.12|13083.12|13083.12|13083.12|0
1644330220000|2022-02-08 14:23:40|13081.15|13081.15|13080.46|13080.46|13081.15|13081.15|13080.46|13080.46|0
1644330230000|2022-02-08 14:23:50|13080.05|13080.05|13080.05|13080.05|13080.05|13080.05|13080.05|13080.05|0
1644330240000|2022-02-08 14:24:00|13081.43|13081.43|13081.43|13081.43|13081.43|13081.43|13081.43|13081.43|0
1644330280000|2022-02-08 14:24:40|13082.13|13082.13|13082.41|13082.41|13082.41|13082.41|13081.72|13081.72|0
1644330320000|2022-02-08 14:25:20|13081.81|13081.81|13081.81|13081.81|13081.81|13081.81|13081.81|13081.81|0
1644330340000|2022-02-08 14:25:40|13082.63|13082.63|13082.63|13082.63|13082.63|13082.63|13082.63|13082.63|0
1644330360000|2022-02-08 14:26:00|13083.32|13083.32|13082.63|13082.63|13083.32|13083.32|13082.63|13082.63|0
1644330390000|2022-02-08 14:26:30|13083.83|13083.83|13084.37|13084.37|13084.37|13084.37|13083.83|13083.83|0
1644330400000|2022-02-08 14:26:40|13080.43|13080.43|13080.43|13080.43|13080.43|13080.43|13080.43|13080.43|0
1644330440000|2022-02-08 14:27:20|13081.82|13081.82|13083.21|13083.21|13083.21|13083.21|13081.82|13081.82|0
1644330490000|2022-02-08 14:28:10|13083.9|13083.9|13083.9|13083.9|13083.9|13083.9|13083.9|13083.9|0
1644330510000|2022-02-08 14:28:30|13089.8|13089.8|13089.8|13089.8|13089.8|13089.8|13089.8|13089.8|0
1644330540000|2022-02-08 14:29:00|13090.4|13090.4|13090.4|13090.4|13090.4|13090.4|13090.4|13090.4|0
1644330560000|2022-02-08 14:29:20|13094.56|13094.56|13095.16|13095.16|13095.16|13095.16|13094.56|13094.56|0
1644330600000|2022-02-08 14:30:00|13095.86|13095.86|13096.39|13096.39|13096.39|13096.39|13095.86|13095.86|0
1644330610000|2022-02-08 14:30:10|13097.21|13097.21|13100.97|13100.97|13100.97|13100.97|13097.21|13097.21|0
1644330620000|2022-02-08 14:30:20|13102.94|13102.94|13104.09|13104.09|13104.09|13104.09|13102.12|13102.12|0
1644330640000|2022-02-08 14:30:40|13102.12|13102.12|13106.06|13106.06|13106.06|13106.06|13102.12|13102.12|0
1644330650000|2022-02-08 14:30:50|13106.75|13106.75|13106.75|13106.75|13106.75|13106.75|13106.75|13106.75|0
1644330660000|2022-02-08 14:31:00|13105.49|13105.49|13103.53|13103.53|13105.49|13105.49|13103.53|13103.53|0
1644330670000|2022-02-08 14:31:10|13097.62|13097.62|13097.62|13097.62|13097.62|13097.62|13097.62|13097.62|0
1644330730000|2022-02-08 14:32:10|13095.64|13095.64|13095.64|13095.64|13095.64|13095.64|13095.64|13095.64|0
1644330760000|2022-02-08 14:32:40|13094.94|13094.94|13094.94|13094.94|13094.94|13094.94|13094.94|13094.94|0
1644330770000|2022-02-08 14:32:50|13094.34|13094.34|13094.34|13094.34|13094.34|13094.34|13094.34|13094.34|0
1644330780000|2022-02-08 14:33:00|13094.88|13094.88|13094.88|13094.88|13094.88|13094.88|13094.88|13094.88|0
1644330790000|2022-02-08 14:33:10|13094.18|13094.18|13094.88|13094.88|13094.88|13094.88|13094.18|13094.18|0
1644330800000|2022-02-08 14:33:20|13095.57|13095.57|13095.57|13095.57|13095.57|13095.57|13095.57|13095.57|0
1644330820000|2022-02-08 14:33:40|13089.67|13089.67|13085.73|13085.73|13089.67|13089.67|13085.73|13085.73|0
1644330850000|2022-02-08 14:34:10|13081.8|13081.8|13081.99|13081.99|13083.19|13083.19|13081.8|13081.8|0
1644330860000|2022-02-08 14:34:20|13082.68|13082.68|13083.37|13083.37|13083.37|13083.37|13082.68|13082.68|0
1644330870000|2022-02-08 14:34:30|13081.29|13081.29|13077.13|13077.13|13081.29|13081.29|13077.13|13077.13|0
1644330880000|2022-02-08 14:34:40|13075.74|13075.74|13075.74|13075.74|13075.74|13075.74|13075.74|13075.74|0
1644330900000|2022-02-08 14:35:00|13077.71|13077.71|13081.65|13081.65|13081.65|13081.65|13077.71|13077.71|0
1644330910000|2022-02-08 14:35:10|13083.03|13083.03|13083.03|13083.03|13083.03|13083.03|13083.03|13083.03|0
1644330920000|2022-02-08 14:35:20|13084.42|13084.42|13084.42|13084.42|13084.42|13084.42|13084.42|13084.42|0
1644330930000|2022-02-08 14:35:30|13086.39|13086.39|13088.35|13088.35|13088.35|13088.35|13086.39|13086.39|0
1644330970000|2022-02-08 14:36:10|13092.29|13092.29|13092.29|13092.29|13092.29|13092.29|13092.29|13092.29|0
1644330980000|2022-02-08 14:36:20|13091.6|13091.6|13091.6|13091.6|13091.6|13091.6|13091.6|13091.6|0
1644331000000|2022-02-08 14:36:40|13091.06|13091.06|13091.06|13091.06|13091.06|13091.06|13091.06|13091.06|0
1644331030000|2022-02-08 14:37:10|13089.67|13089.67|13089.67|13089.67|13089.67|13089.67|13089.67|13089.67|0
1644331040000|2022-02-08 14:37:20|13088.98|13088.98|13089.67|13089.67|13089.67|13089.67|13088.98|13088.98|0
1644331050000|2022-02-08 14:37:30|13089.07|13089.07|13088.47|13088.47|13089.07|13089.07|13088.47|13088.47|0
1644331090000|2022-02-08 14:38:10|13087.27|13087.27|13087.27|13087.27|13087.27|13087.27|13087.27|13087.27|0
1644331140000|2022-02-08 14:39:00|13089.24|13089.24|13089.24|13089.24|13089.24|13089.24|13089.24|13089.24|0
1644331160000|2022-02-08 14:39:20|13091.21|13091.21|13091.21|13091.21|13091.21|13091.21|13091.21|13091.21|0
1644331220000|2022-02-08 14:40:20|13089.82|13089.82|13089|13089|13089.82|13089.82|13089|13089|0
1644331230000|2022-02-08 14:40:30|13087.03|13087.03|13087.03|13087.03|13087.03|13087.03|13087.03|13087.03|0
1644331240000|2022-02-08 14:40:40|13086.43|13086.43|13080.53|13080.53|13086.43|13086.43|13080.53|13080.53|0
1644331250000|2022-02-08 14:40:50|13081.35|13081.35|13081.35|13081.35|13081.35|13081.35|13081.35|13081.35|0
1644331270000|2022-02-08 14:41:10|13085.29|13085.29|13085.29|13085.29|13087.25|13087.25|13085.29|13085.29|0
1644331280000|2022-02-08 14:41:20|13085.82|13085.82|13086.23|13086.23|13086.23|13086.23|13085.82|13085.82|0
1644331290000|2022-02-08 14:41:30|13087.9|13087.9|13087.9|13087.9|13087.9|13087.9|13087.9|13087.9|0
1644331300000|2022-02-08 14:41:40|13089.87|13089.87|13092.49|13092.49|13092.49|13092.49|13089.87|13089.87|0
1644331310000|2022-02-08 14:41:50|13091.89|13091.89|13091.89|13091.89|13091.89|13091.89|13091.89|13091.89|0
1644331320000|2022-02-08 14:42:00|13091.19|13091.19|13091.19|13091.19|13091.19|13091.19|13091.19|13091.19|0
1644331330000|2022-02-08 14:42:10|13091.79|13091.79|13091.79|13091.79|13091.79|13091.79|13091.79|13091.79|0
1644331380000|2022-02-08 14:43:00|13089.83|13089.83|13087.86|13087.86|13089.83|13089.83|13087.86|13087.86|0
1644331410000|2022-02-08 14:43:30|13087.16|13087.16|13086.47|13086.47|13087.16|13087.16|13086.47|13086.47|0
1644331420000|2022-02-08 14:43:40|13086.06|13086.06|13086.06|13086.06|13086.06|13086.06|13086.06|13086.06|0
1644331430000|2022-02-08 14:43:50|13084.09|13084.09|13082.13|13082.13|13084.09|13084.09|13082.13|13082.13|0
1644331440000|2022-02-08 14:44:00|13081.53|13081.53|13081.53|13081.53|13081.53|13081.53|13081.53|13081.53|0
1644331470000|2022-02-08 14:44:30|13079.56|13079.56|13079.15|13079.15|13079.56|13079.56|13079.15|13079.15|0
1644331500000|2022-02-08 14:45:00|13081.12|13081.12|13081.12|13081.12|13081.12|13081.12|13081.12|13081.12|0
1644331510000|2022-02-08 14:45:10|13083.08|13083.08|13087.02|13087.02|13087.02|13087.02|13083.08|13083.08|0
1644331520000|2022-02-08 14:45:20|13085.05|13085.05|13087.02|13087.02|13087.02|13087.02|13085.05|13085.05|0
1644331530000|2022-02-08 14:45:30|13086.33|13086.33|13086.33|13086.33|13086.33|13086.33|13086.33|13086.33|0
1644331540000|2022-02-08 14:45:40|13082.39|13082.39|13086.33|13086.33|13086.33|13086.33|13082.39|13082.39|0
1644331550000|2022-02-08 14:45:50|13080.42|13080.42|13078.46|13078.46|13080.42|13080.42|13078.46|13078.46|0
1644331560000|2022-02-08 14:46:00|13072.55|13072.55|13070.95|13070.95|13072.55|13072.55|13070.95|13070.95|0
1644331570000|2022-02-08 14:46:10|13074.89|13074.89|13076.85|13076.85|13076.85|13076.85|13074.89|13074.89|0
1644331610000|2022-02-08 14:46:50|13078.82|13078.82|13078.82|13078.82|13082.76|13082.76|13076.85|13076.85|0
1644331620000|2022-02-08 14:47:00|13086.69|13086.69|13089.97|13089.97|13089.97|13089.97|13086.69|13086.69|0
1644331650000|2022-02-08 14:47:30|13086.04|13086.04|13086.04|13086.04|13086.04|13086.04|13086.04|13086.04|0
1644331660000|2022-02-08 14:47:40|13084.07|13084.07|13080.14|13080.14|13084.07|13084.07|13080.14|13080.14|0
1644331680000|2022-02-08 14:48:00|13079.44|13079.44|13073.54|13073.54|13079.44|13079.44|13073.54|13073.54|0
1644331690000|2022-02-08 14:48:10|13077.47|13077.47|13073.54|13073.54|13077.47|13077.47|13073.54|13073.54|0
1644331710000|2022-02-08 14:48:30|13077.47|13077.47|13077.47|13077.47|13077.47|13077.47|13077.47|13077.47|0
1644331720000|2022-02-08 14:48:40|13078.01|13078.01|13078.01|13078.01|13078.01|13078.01|13078.01|13078.01|0
1644331750000|2022-02-08 14:49:10|13074.07|13074.07|13074.07|13074.07|13074.07|13074.07|13074.07|13074.07|0
1644331760000|2022-02-08 14:49:20|13070.72|13070.72|13068.06|13068.06|13070.72|13070.72|13068.06|13068.06|0
1644331770000|2022-02-08 14:49:30|13066.99|13066.99|13066.99|13066.99|13066.99|13066.99|13066.99|13066.99|0
1644331800000|2022-02-08 14:50:00|13065.6|13065.6|13071.5|13071.5|13071.5|13071.5|13065.6|13065.6|0
1644331820000|2022-02-08 14:50:20|13065.6|13065.6|13063.64|13063.64|13065.6|13065.6|13063.64|13063.64|0
1644331830000|2022-02-08 14:50:30|13062.94|13062.94|13055.63|13055.63|13062.94|13062.94|13055.63|13055.63|0
1644331840000|2022-02-08 14:50:40|13054.94|13054.94|13054.94|13054.94|13054.94|13054.94|13054.94|13054.94|0
1644331860000|2022-02-08 14:51:00|13054.25|13054.25|13054.25|13054.25|13054.25|13054.25|13054.25|13054.25|0
1644331880000|2022-02-08 14:51:20|13060.15|13060.15|13066.28|13066.28|13066.28|13066.28|13060.15|13060.15|0
1644331890000|2022-02-08 14:51:30|13067.66|13067.66|13067.66|13067.66|13067.66|13067.66|13067.66|13067.66|0
1644331920000|2022-02-08 14:52:00|13068.36|13068.36|13072.31|13072.31|13072.31|13072.31|13068.36|13068.36|0
1644331940000|2022-02-08 14:52:20|13068.38|13068.38|13066.41|13066.41|13068.38|13068.38|13066.41|13066.41|0
1644331970000|2022-02-08 14:52:50|13067.1|13067.1|13067.1|13067.1|13067.1|13067.1|13067.1|13067.1|0
1644331980000|2022-02-08 14:53:00|13068.49|13068.49|13068.49|13068.49|13068.49|13068.49|13068.49|13068.49|0
1644331990000|2022-02-08 14:53:10|13072.43|13072.43|13076.6|13076.6|13076.6|13076.6|13072.43|13072.43|0
1644332000000|2022-02-08 14:53:20|13075.21|13075.21|13075.21|13075.21|13075.21|13075.21|13075.21|13075.21|0
1644332020000|2022-02-08 14:53:40|13071.28|13071.28|13071.88|13071.88|13071.88|13071.88|13071.28|13071.28|0
1644332040000|2022-02-08 14:54:00|13067.94|13067.94|13067.94|13067.94|13067.94|13067.94|13067.94|13067.94|0
1644332080000|2022-02-08 14:54:40|13066.74|13066.74|13066.14|13066.14|13066.74|13066.74|13066.14|13066.14|0
1644332110000|2022-02-08 14:55:10|13064.17|13064.17|13064.17|13064.17|13064.17|13064.17|13064.17|13064.17|0
1644332120000|2022-02-08 14:55:20|13066.14|13066.14|13064.17|13064.17|13066.14|13066.14|13064.17|13064.17|0
1644332130000|2022-02-08 14:55:30|13062.79|13062.79|13061.4|13061.4|13062.79|13062.79|13061.4|13061.4|0
1644332140000|2022-02-08 14:55:40|13063.37|13063.37|13063.37|13063.37|13063.37|13063.37|13063.37|13063.37|0
1644332150000|2022-02-08 14:55:50|13061.4|13061.4|13061.4|13061.4|13061.4|13061.4|13061.4|13061.4|0
1644332170000|2022-02-08 14:56:10|13063.37|13063.37|13061.4|13061.4|13063.37|13063.37|13061.4|13061.4|0
1644332190000|2022-02-08 14:56:30|13067.3|13067.3|13065.33|13065.33|13067.3|13067.3|13065.33|13065.33|0
1644332200000|2022-02-08 14:56:40|13063.37|13063.37|13068.67|13068.67|13075.17|13075.17|13063.37|13063.37|0
1644332250000|2022-02-08 14:57:30|13067.97|13067.97|13067.97|13067.97|13067.97|13067.97|13067.97|13067.97|0
1644332260000|2022-02-08 14:57:40|13067.28|13067.28|13067.28|13067.28|13067.28|13067.28|13067.28|13067.28|0
1644332320000|2022-02-08 14:58:40|13067.97|13067.97|13067.97|13067.97|13067.97|13067.97|13067.97|13067.97|0
1644332330000|2022-02-08 14:58:50|13066.01|13066.01|13066.01|13066.01|13066.01|13066.01|13066.01|13066.01|0
1644332390000|2022-02-08 14:59:50|13062.07|13062.07|13058.14|13058.14|13062.07|13062.07|13058.14|13058.14|0
1644332400000|2022-02-08 15:00:00|13057.44|13057.44|13055.15|13055.15|13057.44|13057.44|13055.15|13055.15|0
1644332410000|2022-02-08 15:00:10|13057.12|13057.12|13059.08|13059.08|13059.08|13059.08|13055.15|13055.15|0
1644332440000|2022-02-08 15:00:40|13058.55|13058.55|13058.55|13058.55|13058.55|13058.55|13058.55|13058.55|0
1644332450000|2022-02-08 15:00:50|13057.95|13057.95|13058.64|13058.64|13058.64|13058.64|13057.95|13057.95|0
1644332460000|2022-02-08 15:01:00|13057.95|13057.95|13057.95|13057.95|13057.95|13057.95|13057.95|13057.95|0
1644332470000|2022-02-08 15:01:10|13052.05|13052.05|13050.38|13050.38|13052.34|13052.34|13048.3|13048.3|0
1644332480000|2022-02-08 15:01:20|13051.07|13051.07|13051.07|13051.07|13051.07|13051.07|13051.07|13051.07|0
1644332500000|2022-02-08 15:01:40|13051.76|13051.76|13051.76|13051.76|13051.76|13051.76|13051.76|13051.76|0
1644332510000|2022-02-08 15:01:50|13049.8|13049.8|13049.8|13049.8|13049.8|13049.8|13049.8|13049.8|0
1644332540000|2022-02-08 15:02:20|13055.7|13055.7|13051.76|13051.76|13055.7|13055.7|13051.76|13051.76|0
1644332580000|2022-02-08 15:03:00|13055.7|13055.7|13055.7|13055.7|13055.7|13055.7|13055.7|13055.7|0
1644332630000|2022-02-08 15:03:50|13053.62|13053.62|13053.62|13053.62|13053.62|13053.62|13053.62|13053.62|0
1644332700000|2022-02-08 15:05:00|13052.55|13052.55|13052.55|13052.55|13052.55|13052.55|13052.55|13052.55|0
1644332710000|2022-02-08 15:05:10|13042.71|13042.71|13042.71|13042.71|13044.68|13044.68|13042.71|13042.71|0
1644332730000|2022-02-08 15:05:30|13046.65|13046.65|13044.68|13044.68|13046.65|13046.65|13044.68|13044.68|0
1644332750000|2022-02-08 15:05:50|13050.58|13050.58|13047.06|13047.06|13050.58|13050.58|13046.65|13046.65|0
1644332760000|2022-02-08 15:06:00|13049.02|13049.02|13049.02|13049.02|13049.02|13049.02|13049.02|13049.02|0
1644332780000|2022-02-08 15:06:20|13047.06|13047.06|13047.06|13047.06|13047.06|13047.06|13047.06|13047.06|0
1644332790000|2022-02-08 15:06:30|13047.36|13047.36|13046.67|13046.67|13047.36|13047.36|13046.67|13046.67|0
1644332800000|2022-02-08 15:06:40|13047.36|13047.36|13049.44|13049.44|13049.44|13049.44|13047.36|13047.36|0
1644332810000|2022-02-08 15:06:50|13053.38|13053.38|13053.38|13053.38|13053.38|13053.38|13053.38|13053.38|0
1644332820000|2022-02-08 15:07:00|13054.76|13054.76|13052.68|13052.68|13054.76|13054.76|13052.68|13052.68|0
1644332850000|2022-02-08 15:07:30|13054.65|13054.65|13052.68|13052.68|13054.65|13054.65|13052.68|13052.68|0
1644332870000|2022-02-08 15:07:50|13053.1|13053.1|13052.26|13052.26|13053.1|13053.1|13052.26|13052.26|0
1644332910000|2022-02-08 15:08:30|13054.23|13054.23|13054.23|13054.23|13054.23|13054.23|13054.23|13054.23|0
1644332950000|2022-02-08 15:09:10|13052.26|13052.26|13051.57|13051.57|13052.26|13052.26|13051.57|13051.57|0
1644332960000|2022-02-08 15:09:20|13049.6|13049.6|13049.6|13049.6|13049.6|13049.6|13049.6|13049.6|0
1644332980000|2022-02-08 15:09:40|13047.64|13047.64|13047.64|13047.64|13047.64|13047.64|13047.64|13047.64|0
1644333050000|2022-02-08 15:10:50|13049.02|13049.02|13049.02|13049.02|13049.02|13049.02|13049.02|13049.02|0
1644333060000|2022-02-08 15:11:00|13047.06|13047.06|13045.09|13045.09|13047.06|13047.06|13045.09|13045.09|0
1644333070000|2022-02-08 15:11:10|13044.39|13044.39|13044.39|13044.39|13044.39|13044.39|13044.39|13044.39|0
1644333090000|2022-02-08 15:11:30|13050.3|13050.3|13050.3|13050.3|13050.3|13050.3|13050.3|13050.3|0
1644333100000|2022-02-08 15:11:40|13051.52|13051.52|13051.52|13051.52|13051.52|13051.52|13051.52|13051.52|0
1644333130000|2022-02-08 15:12:10|13049.56|13049.56|13048.86|13048.86|13049.56|13049.56|13048.86|13048.86|0
1644333150000|2022-02-08 15:12:30|13048.17|13048.17|13048.86|13048.86|13048.86|13048.86|13048.17|13048.17|0
1644333160000|2022-02-08 15:12:40|13048.26|13048.26|13048.26|13048.26|13048.26|13048.26|13048.26|13048.26|0
1644333180000|2022-02-08 15:13:00|13050.23|13050.23|13052.2|13052.2|13052.2|13052.2|13048.26|13048.26|0
1644333190000|2022-02-08 15:13:10|13048.26|13048.26|13048.26|13048.26|13048.26|13048.26|13048.26|13048.26|0
1644333210000|2022-02-08 15:13:30|13046.88|13046.88|13047.94|13047.94|13047.94|13047.94|13046.88|13046.88|0
1644333250000|2022-02-08 15:14:10|13055.93|13055.93|13052.5|13052.5|13055.93|13055.93|13051.3|13051.3|0
1644333260000|2022-02-08 15:14:20|13056.43|13056.43|13056.43|13056.43|13056.43|13056.43|13056.43|13056.43|0
1644333270000|2022-02-08 15:14:30|13054.47|13054.47|13054.47|13054.47|13054.47|13054.47|13054.47|13054.47|0
1644333280000|2022-02-08 15:14:40|13054.05|13054.05|13052.08|13052.08|13054.05|13054.05|13050.11|13050.11|0
1644333300000|2022-02-08 15:15:00|13054.05|13054.05|13055.97|13055.97|13056.13|13056.13|13054.05|13054.05|0
1644333360000|2022-02-08 15:16:00|13055.43|13055.43|13055.43|13055.43|13055.43|13055.43|13055.43|13055.43|0
1644333380000|2022-02-08 15:16:20|13054.74|13054.74|13054.74|13054.74|13054.74|13054.74|13054.74|13054.74|0
1644333410000|2022-02-08 15:16:50|13056.13|13056.13|13056.13|13056.13|13056.13|13056.13|13056.13|13056.13|0
1644333420000|2022-02-08 15:17:00|13055.43|13055.43|13057.4|13057.4|13057.4|13057.4|13055.43|13055.43|0
1644333430000|2022-02-08 15:17:10|13059.37|13059.37|13060.06|13060.06|13060.06|13060.06|13059.37|13059.37|0
1644333440000|2022-02-08 15:17:20|13060.47|13060.47|13060.47|13060.47|13060.47|13060.47|13060.47|13060.47|0
1644333460000|2022-02-08 15:17:40|13061.29|13061.29|13061.29|13061.29|13061.29|13061.29|13061.29|13061.29|0
1644333470000|2022-02-08 15:17:50|13059.32|13059.32|13055.39|13055.39|13059.32|13059.32|13055.39|13055.39|0
1644333480000|2022-02-08 15:18:00|13054|13054|13054|13054|13054|13054|13054|13054|0
1644333500000|2022-02-08 15:18:20|13055.39|13055.39|13055.39|13055.39|13055.39|13055.39|13055.39|13055.39|0
1644333530000|2022-02-08 15:18:50|13056.78|13056.78|13059.44|13059.44|13059.44|13059.44|13056.78|13056.78|0
1644333550000|2022-02-08 15:19:10|13058.74|13058.74|13058.74|13058.74|13058.74|13058.74|13058.74|13058.74|0
1644333560000|2022-02-08 15:19:20|13058.05|13058.05|13055.27|13055.27|13060.02|13060.02|13053.31|13053.31|0
1644333570000|2022-02-08 15:19:30|13051.34|13051.34|13051.34|13051.34|13051.34|13051.34|13051.34|13051.34|0
1644333580000|2022-02-08 15:19:40|13049.37|13049.37|13049.37|13049.37|13049.37|13049.37|13049.37|13049.37|0
1644333620000|2022-02-08 15:20:20|13055.27|13055.27|13055.27|13055.27|13055.27|13055.27|13055.27|13055.27|0
1644333630000|2022-02-08 15:20:30|13056.66|13056.66|13058.74|13058.74|13058.74|13058.74|13056.66|13056.66|0
1644333640000|2022-02-08 15:20:40|13058.05|13058.05|13058.05|13058.05|13058.05|13058.05|13058.05|13058.05|0
1644333660000|2022-02-08 15:21:00|13057.36|13057.36|13057.36|13057.36|13058.05|13058.05|13057.36|13057.36|0
1644333670000|2022-02-08 15:21:10|13058.05|13058.05|13057.36|13057.36|13058.05|13058.05|13057.36|13057.36|0
1644333680000|2022-02-08 15:21:20|13056.66|13056.66|13056.66|13056.66|13056.66|13056.66|13056.66|13056.66|0
1644333690000|2022-02-08 15:21:30|13055.27|13055.27|13055.27|13055.27|13055.27|13055.27|13055.27|13055.27|0
1644333710000|2022-02-08 15:21:50|13057.24|13057.24|13057.24|13057.24|13057.24|13057.24|13057.24|13057.24|0
1644333790000|2022-02-08 15:23:10|13055.44|13055.44|13055.44|13055.44|13055.44|13055.44|13055.44|13055.44|0
1644333840000|2022-02-08 15:24:00|13053.47|13053.47|13059.38|13059.38|13059.38|13059.38|13053.47|13053.47|0
1644333850000|2022-02-08 15:24:10|13061.34|13061.34|13057.41|13057.41|13061.34|13061.34|13057.41|13057.41|0
1644333860000|2022-02-08 15:24:20|13059.38|13059.38|13059.38|13059.38|13059.38|13059.38|13059.38|13059.38|0
1644333870000|2022-02-08 15:24:30|13053.47|13053.47|13051.51|13051.51|13053.47|13053.47|13051.51|13051.51|0
1644333880000|2022-02-08 15:24:40|13047.57|13047.57|13051.51|13051.51|13051.51|13051.51|13045.6|13045.6|0
1644333890000|2022-02-08 15:24:50|13047.57|13047.57|13047.57|13047.57|13051.51|13051.51|13047.57|13047.57|0
1644333920000|2022-02-08 15:25:20|13048.96|13048.96|13048.96|13048.96|13048.96|13048.96|13048.96|13048.96|0
1644333960000|2022-02-08 15:26:00|13049.65|13049.65|13049.65|13049.65|13049.65|13049.65|13049.65|13049.65|0
1644333970000|2022-02-08 15:26:10|13051.62|13051.62|13049.65|13049.65|13051.62|13051.62|13049.65|13049.65|0
1644333980000|2022-02-08 15:26:20|13048.96|13048.96|13048.96|13048.96|13048.96|13048.96|13048.96|13048.96|0
1644333990000|2022-02-08 15:26:30|13046.99|13046.99|13045.02|13045.02|13046.99|13046.99|13045.02|13045.02|0
1644334010000|2022-02-08 15:26:50|13043.64|13043.64|13040.98|13040.98|13043.64|13043.64|13040.98|13040.98|0
1644334020000|2022-02-08 15:27:00|13044.91|13044.91|13034.96|13034.96|13044.91|13044.91|13033.57|13033.57|0
1644334110000|2022-02-08 15:28:30|13040.86|13040.86|13039.79|13039.79|13040.86|13040.86|13039.79|13039.79|0
1644334130000|2022-02-08 15:28:50|13040.49|13040.49|13040.49|13040.49|13040.49|13040.49|13040.49|13040.49|0
1644334140000|2022-02-08 15:29:00|13039.23|13039.23|13040.5|13040.5|13041.2|13041.2|13039.23|13039.23|0
1644334150000|2022-02-08 15:29:10|13036.57|13036.57|13036.57|13036.57|13036.57|13036.57|13036.57|13036.57|0
1644334170000|2022-02-08 15:29:30|13035.18|13035.18|13035.18|13035.18|13035.18|13035.18|13035.18|13035.18|0
1644334220000|2022-02-08 15:30:20|13037.26|13037.26|13039.23|13039.23|13039.23|13039.23|13037.26|13037.26|0
1644334310000|2022-02-08 15:31:50|13039.92|13039.92|13039.92|13039.92|13039.92|13039.92|13039.92|13039.92|0
1644334320000|2022-02-08 15:32:00|13040.76|13040.76|13035.44|13035.44|13041.46|13041.46|13035.44|13035.44|0
1644334330000|2022-02-08 15:32:10|13036.7|13036.7|13037.54|13037.54|13037.54|13037.54|13036.7|13036.7|0
1644334350000|2022-02-08 15:32:30|13037.13|13037.13|13027.29|13027.29|13037.13|13037.13|13027.29|13027.29|0
1644334360000|2022-02-08 15:32:40|13025.32|13025.32|13031.22|13031.22|13031.22|13031.22|13025.32|13025.32|0
1644334370000|2022-02-08 15:32:50|13029.26|13029.26|13031.22|13031.22|13031.22|13031.22|13029.26|13029.26|0
1644334380000|2022-02-08 15:33:00|13035.16|13035.16|13035.16|13035.16|13035.16|13035.16|13035.16|13035.16|0
1644334400000|2022-02-08 15:33:20|13033.19|13033.19|13032.5|13032.5|13035.16|13035.16|13032.5|13032.5|0
1644334410000|2022-02-08 15:33:30|13032.92|13032.92|13030.95|13030.95|13034.88|13034.88|13030.95|13030.95|0
1644334420000|2022-02-08 15:33:40|13030.11|13030.11|13030.11|13030.11|13030.11|13030.11|13030.11|13030.11|0
1644334430000|2022-02-08 15:33:50|13031.5|13031.5|13031.5|13031.5|13031.5|13031.5|13031.5|13031.5|0
1644334440000|2022-02-08 15:34:00|13030.11|13030.11|13030.11|13030.11|13030.11|13030.11|13030.11|13030.11|0
1644334460000|2022-02-08 15:34:20|13028.14|13028.14|13030.11|13030.11|13030.11|13030.11|13028.14|13028.14|0
1644334470000|2022-02-08 15:34:30|13032.08|13032.08|13034.05|13034.05|13034.05|13034.05|13032.08|13032.08|0
1644334500000|2022-02-08 15:35:00|13032.08|13032.08|13032.08|13032.08|13032.08|13032.08|13032.08|13032.08|0
1644334520000|2022-02-08 15:35:20|13034.05|13034.05|13034.05|13034.05|13034.05|13034.05|13034.05|13034.05|0
1644334530000|2022-02-08 15:35:30|13033.51|13033.51|13034.11|13034.11|13034.11|13034.11|13033.51|13033.51|0
1644334550000|2022-02-08 15:35:50|13033.58|13033.58|13033.58|13033.58|13033.58|13033.58|13033.58|13033.58|0
1644334560000|2022-02-08 15:36:00|13027.68|13027.68|13029.64|13029.64|13029.64|13029.64|13027.68|13027.68|0
1644334590000|2022-02-08 15:36:30|13033.58|13033.58|13032.98|13032.98|13033.58|13033.58|13032.38|13032.38|0
1644334600000|2022-02-08 15:36:40|13036.91|13036.91|13036.91|13036.91|13036.91|13036.91|13036.91|13036.91|0
1644334610000|2022-02-08 15:36:50|13038.88|13038.88|13042.25|13042.25|13043.62|13043.62|13038.88|13038.88|0
1644334620000|2022-02-08 15:37:00|13042.85|13042.85|13045.34|13045.34|13046.04|13046.04|13042.85|13042.85|0
1644334630000|2022-02-08 15:37:10|13044.94|13044.94|13044.12|13044.12|13044.94|13044.94|13044.12|13044.12|0
1644334660000|2022-02-08 15:37:40|13044.53|13044.53|13044.53|13044.53|13044.53|13044.53|13044.53|13044.53|0
1644334670000|2022-02-08 15:37:50|13043.14|13043.14|13043.14|13043.14|13043.14|13043.14|13043.14|13043.14|0
1644334680000|2022-02-08 15:38:00|13042.72|13042.72|13042.72|13042.72|13042.72|13042.72|13042.72|13042.72|0
1644334690000|2022-02-08 15:38:10|13043.41|13043.41|13043.41|13043.41|13043.41|13043.41|13043.41|13043.41|0
1644334740000|2022-02-08 15:39:00|13042.72|13042.72|13047.09|13047.09|13049.06|13049.06|13042.72|13042.72|0
1644334750000|2022-02-08 15:39:10|13048.16|13048.16|13054.06|13054.06|13054.06|13054.06|13048.16|13048.16|0
1644334780000|2022-02-08 15:39:40|13050.12|13050.12|13052.09|13052.09|13052.09|13052.09|13050.12|13050.12|0
1644334790000|2022-02-08 15:39:50|13054.17|13054.17|13054.17|13054.17|13054.17|13054.17|13054.17|13054.17|0
1644334800000|2022-02-08 15:40:00|13052.37|13052.37|13053.57|13053.57|13053.57|13053.57|13052.37|13052.37|0
1644334810000|2022-02-08 15:40:10|13052.88|13052.88|13052.88|13052.88|13052.88|13052.88|13052.88|13052.88|0
1644334830000|2022-02-08 15:40:30|13048.94|13048.94|13048.94|13048.94|13048.94|13048.94|13048.94|13048.94|0
1644334840000|2022-02-08 15:40:40|13047.88|13047.88|13049.84|13049.84|13049.84|13049.84|13047.88|13047.88|0
1644334850000|2022-02-08 15:40:50|13049.15|13049.15|13049.15|13049.15|13049.15|13049.15|13049.15|13049.15|0
1644334930000|2022-02-08 15:42:10|13051.12|13051.12|13049.15|13049.15|13051.12|13051.12|13049.15|13049.15|0
1644335000000|2022-02-08 15:43:20|13055.05|13055.05|13053.66|13053.66|13055.05|13055.05|13053.66|13053.66|0
1644335060000|2022-02-08 15:44:20|13057.6|13057.6|13055.63|13055.63|13057.6|13057.6|13055.63|13055.63|0
1644335070000|2022-02-08 15:44:30|13053.66|13053.66|13057.6|13057.6|13057.6|13057.6|13053.66|13053.66|0
1644335090000|2022-02-08 15:44:50|13056.9|13056.9|13056.9|13056.9|13056.9|13056.9|13056.9|13056.9|0
1644335100000|2022-02-08 15:45:00|13058.87|13058.87|13063.35|13063.35|13063.35|13063.35|13058.87|13058.87|0
1644335110000|2022-02-08 15:45:10|13064.58|13064.58|13064.58|13064.58|13064.58|13064.58|13064.58|13064.58|0
1644335120000|2022-02-08 15:45:20|13068.52|13068.52|13068.52|13068.52|13068.52|13068.52|13068.52|13068.52|0
1644335140000|2022-02-08 15:45:40|13069.12|13069.12|13069.12|13069.12|13069.12|13069.12|13069.12|13069.12|0
1644335150000|2022-02-08 15:45:50|13065.18|13065.18|13067.15|13067.15|13067.15|13067.15|13065.18|13065.18|0
1644335160000|2022-02-08 15:46:00|13065.95|13065.95|13069.88|13069.88|13069.88|13069.88|13065.95|13065.95|0
1644335170000|2022-02-08 15:46:10|13071.85|13071.85|13069.88|13069.88|13071.85|13071.85|13069.88|13069.88|0
1644335180000|2022-02-08 15:46:20|13069.19|13069.19|13069.19|13069.19|13069.19|13069.19|13069.19|13069.19|0
1644335240000|2022-02-08 15:47:20|13067.22|13067.22|13061.32|13061.32|13067.22|13067.22|13061.32|13061.32|0
1644335250000|2022-02-08 15:47:30|13065.26|13065.26|13063.29|13063.29|13067.22|13067.22|13063.29|13063.29|0
1644335270000|2022-02-08 15:47:50|13067.22|13067.22|13063.29|13063.29|13067.22|13067.22|13063.29|13063.29|0
1644335280000|2022-02-08 15:48:00|13063.89|13063.89|13063.89|13063.89|13063.89|13063.89|13063.89|13063.89|0
1644335310000|2022-02-08 15:48:30|13069.79|13069.79|13065.86|13065.86|13069.79|13069.79|13065.86|13065.86|0
1644335360000|2022-02-08 15:49:20|13069.79|13069.79|13069.79|13069.79|13069.79|13069.79|13069.79|13069.79|0
1644335390000|2022-02-08 15:49:50|13070.21|13070.21|13070.21|13070.21|13070.21|13070.21|13070.21|13070.21|0
1644335410000|2022-02-08 15:50:10|13069.67|13069.67|13069.67|13069.67|13069.67|13069.67|13069.67|13069.67|0
1644335430000|2022-02-08 15:50:30|13070.21|13070.21|13070.21|13070.21|13070.21|13070.21|13070.21|13070.21|0
1644335450000|2022-02-08 15:50:50|13072.18|13072.18|13070.21|13070.21|13072.18|13072.18|13070.21|13070.21|0
1644335460000|2022-02-08 15:51:00|13068.24|13068.24|13068.24|13068.24|13068.24|13068.24|13068.24|13068.24|0
1644335470000|2022-02-08 15:51:10|13067.64|13067.64|13067.64|13067.64|13067.64|13067.64|13067.64|13067.64|0
1644335480000|2022-02-08 15:51:20|13073.54|13073.54|13073.54|13073.54|13073.54|13073.54|13073.54|13073.54|0
1644335490000|2022-02-08 15:51:30|13074.24|13074.24|13074.24|13074.24|13074.24|13074.24|13074.24|13074.24|0
1644335500000|2022-02-08 15:51:40|13076.2|13076.2|13072.27|13072.27|13076.2|13076.2|13072.27|13072.27|0
1644335540000|2022-02-08 15:52:20|13071.45|13071.45|13071.04|13071.04|13071.45|13071.45|13071.04|13071.04|0
1644335550000|2022-02-08 15:52:30|13070.63|13070.63|13070.63|13070.63|13070.63|13070.63|13070.63|13070.63|0
1644335560000|2022-02-08 15:52:40|13072.27|13072.27|13072.27|13072.27|13072.27|13072.27|13072.27|13072.27|0
1644335570000|2022-02-08 15:52:50|13070.3|13070.3|13070.3|13070.3|13070.3|13070.3|13070.3|13070.3|0
1644335600000|2022-02-08 15:53:20|13068.33|13068.33|13068.33|13068.33|13068.33|13068.33|13068.33|13068.33|0
1644335650000|2022-02-08 15:54:10|13072.27|13072.27|13068.33|13068.33|13072.27|13072.27|13068.33|13068.33|0
1644335660000|2022-02-08 15:54:20|13072.27|13072.27|13068.33|13068.33|13072.27|13072.27|13068.33|13068.33|0
1644335670000|2022-02-08 15:54:30|13072.27|13072.27|13072.27|13072.27|13072.27|13072.27|13072.27|13072.27|0
1644335700000|2022-02-08 15:55:00|13070.88|13070.88|13068.11|13068.11|13070.88|13070.88|13068.11|13068.11|0
1644335720000|2022-02-08 15:55:20|13066.85|13066.85|13066.85|13066.85|13066.85|13066.85|13066.85|13066.85|0
1644335730000|2022-02-08 15:55:30|13068.24|13068.24|13068.24|13068.24|13068.24|13068.24|13068.24|13068.24|0
1644335760000|2022-02-08 15:56:00|13065.46|13065.46|13064.08|13064.08|13065.46|13065.46|13064.08|13064.08|0
1644335770000|2022-02-08 15:56:10|13062.11|13062.11|13056.21|13056.21|13062.11|13062.11|13056.21|13056.21|0
1644335780000|2022-02-08 15:56:20|13055.67|13055.67|13056.87|13056.87|13056.87|13056.87|13055.67|13055.67|0
1644335790000|2022-02-08 15:56:30|13057.29|13057.29|13057.29|13057.29|13057.29|13057.29|13057.29|13057.29|0
1644335830000|2022-02-08 15:57:10|13059.26|13059.26|13059.26|13059.26|13059.26|13059.26|13059.26|13059.26|0
1644335880000|2022-02-08 15:58:00|13058.42|13058.42|13058.42|13058.42|13058.42|13058.42|13058.42|13058.42|0
1644335890000|2022-02-08 15:58:10|13060.39|13060.39|13054.49|13054.49|13060.39|13060.39|13054.49|13054.49|0
1644335910000|2022-02-08 15:58:30|13055.18|13055.18|13054.49|13054.49|13055.18|13055.18|13054.49|13054.49|0
1644335920000|2022-02-08 15:58:40|13055.18|13055.18|13057.57|13057.57|13057.57|13057.57|13055.18|13055.18|0
1644335940000|2022-02-08 15:59:00|13057.99|13057.99|13057.99|13057.99|13059.95|13059.95|13057.99|13057.99|0
1644335960000|2022-02-08 15:59:20|13056.02|13056.02|13056.02|13056.02|13056.02|13056.02|13056.02|13056.02|0
1644335970000|2022-02-08 15:59:30|13054.05|13054.05|13052.08|13052.08|13054.05|13054.05|13052.08|13052.08|0
1644336030000|2022-02-08 16:00:30|13056.02|13056.02|13054.05|13054.05|13056.02|13056.02|13054.05|13054.05|0
1644336040000|2022-02-08 16:00:40|13052.08|13052.08|13054.05|13054.05|13056.02|13056.02|13052.08|13052.08|0
1644336050000|2022-02-08 16:00:50|13056.02|13056.02|13058.42|13058.42|13059.02|13059.02|13050.12|13050.12|0
1644336060000|2022-02-08 16:01:00|13062.35|13062.35|13062.35|13062.35|13062.35|13062.35|13062.35|13062.35|0
1644336070000|2022-02-08 16:01:10|13061.75|13061.75|13053.47|13053.47|13061.75|13061.75|13053.47|13053.47|0
1644336090000|2022-02-08 16:01:30|13053.89|13053.89|13054.3|13054.3|13054.3|13054.3|13053.89|13053.89|0
1644336110000|2022-02-08 16:01:50|13054.9|13054.9|13054.9|13054.9|13054.9|13054.9|13054.9|13054.9|0
1644336140000|2022-02-08 16:02:20|13056.87|13056.87|13056.11|13056.11|13058.84|13058.84|13056.11|13056.11|0
1644336170000|2022-02-08 16:02:50|13058.19|13058.19|13058.88|13058.88|13058.88|13058.88|13058.19|13058.19|0
1644336180000|2022-02-08 16:03:00|13054.95|13054.95|13052.98|13052.98|13054.95|13054.95|13052.98|13052.98|0
1644336190000|2022-02-08 16:03:10|13056.91|13056.91|13054.95|13054.95|13056.91|13056.91|13054.95|13054.95|0
1644336200000|2022-02-08 16:03:20|13054.35|13054.35|13054.35|13054.35|13054.35|13054.35|13054.35|13054.35|0
1644336220000|2022-02-08 16:03:40|13054.75|13054.75|13056.31|13056.31|13056.31|13056.31|13054.35|13054.35|0
1644336230000|2022-02-08 16:03:50|13057.3|13057.3|13056.31|13056.31|13057.3|13057.3|13056.31|13056.31|0
1644336250000|2022-02-08 16:04:10|13056.73|13056.73|13056.73|13056.73|13056.73|13056.73|13056.73|13056.73|0
1644336270000|2022-02-08 16:04:30|13055.91|13055.91|13055.91|13055.91|13057.88|13057.88|13055.91|13055.91|0
1644336280000|2022-02-08 16:04:40|13057.88|13057.88|13059.44|13059.44|13059.44|13059.44|13055.5|13055.5|0
1644336300000|2022-02-08 16:05:00|13069.27|13069.27|13069.27|13069.27|13069.27|13069.27|13069.27|13069.27|0
1644336310000|2022-02-08 16:05:10|13071.24|13071.24|13069.27|13069.27|13071.24|13071.24|13065.34|13065.34|0
1644336330000|2022-02-08 16:05:30|13069.81|13069.81|13071.89|13071.89|13071.89|13071.89|13069.81|13069.81|0
1644336350000|2022-02-08 16:05:50|13071.36|13071.36|13071.36|13071.36|13071.36|13071.36|13071.36|13071.36|0
1644336360000|2022-02-08 16:06:00|13069.39|13069.39|13069.39|13069.39|13069.39|13069.39|13069.39|13069.39|0
1644336380000|2022-02-08 16:06:20|13070.08|13070.08|13070.08|13070.08|13070.08|13070.08|13070.08|13070.08|0
1644336400000|2022-02-08 16:06:40|13074.02|13074.02|13080.61|13080.61|13080.61|13080.61|13074.02|13074.02|0
1644336430000|2022-02-08 16:07:10|13081.15|13081.15|13081.15|13081.15|13081.15|13081.15|13081.15|13081.15|0
1644336440000|2022-02-08 16:07:20|13083.11|13083.11|13077.21|13077.21|13083.11|13083.11|13077.21|13077.21|0
1644336460000|2022-02-08 16:07:40|13079.18|13079.18|13077.21|13077.21|13079.18|13079.18|13077.21|13077.21|0
1644336470000|2022-02-08 16:07:50|13079.18|13079.18|13079.18|13079.18|13079.18|13079.18|13079.18|13079.18|0
1644336480000|2022-02-08 16:08:00|13079.6|13079.6|13079.6|13079.6|13079.6|13079.6|13079.6|13079.6|0
1644336510000|2022-02-08 16:08:30|13080.8|13080.8|13080.8|13080.8|13080.8|13080.8|13080.8|13080.8|0
1644336530000|2022-02-08 16:08:50|13081.4|13081.4|13081.4|13081.4|13081.4|13081.4|13081.4|13081.4|0
1644336550000|2022-02-08 16:09:10|13085.33|13085.33|13087.3|13087.3|13087.3|13087.3|13085.33|13085.33|0
1644336560000|2022-02-08 16:09:20|13089.27|13089.27|13093.2|13093.2|13093.2|13093.2|13089.27|13089.27|0
1644336570000|2022-02-08 16:09:30|13091.24|13091.24|13089.27|13089.27|13091.24|13091.24|13089.27|13089.27|0
1644336620000|2022-02-08 16:10:20|13088.85|13088.85|13088.85|13088.85|13088.85|13088.85|13088.85|13088.85|0
1644336630000|2022-02-08 16:10:30|13090.82|13090.82|13090.82|13090.82|13092.78|13092.78|13090.82|13090.82|0
1644336640000|2022-02-08 16:10:40|13091.51|13091.51|13093.59|13093.59|13093.59|13093.59|13091.51|13091.51|0
1644336650000|2022-02-08 16:10:50|13097.53|13097.53|13097.53|13097.53|13097.53|13097.53|13097.53|13097.53|0
1644336660000|2022-02-08 16:11:00|13099.49|13099.49|13099.49|13099.49|13099.49|13099.49|13099.49|13099.49|0
1644336670000|2022-02-08 16:11:10|13101.46|13101.46|13099.49|13099.49|13101.46|13101.46|13099.49|13099.49|0
1644336690000|2022-02-08 16:11:30|13093.59|13093.59|13093.59|13093.59|13093.59|13093.59|13093.59|13093.59|0
1644336700000|2022-02-08 16:11:40|13091.62|13091.62|13090.93|13090.93|13091.62|13091.62|13090.93|13090.93|0
1644336710000|2022-02-08 16:11:50|13090.24|13090.24|13094.17|13094.17|13094.17|13094.17|13090.24|13090.24|0
1644336720000|2022-02-08 16:12:00|13094.86|13094.86|13094.86|13094.86|13094.86|13094.86|13094.86|13094.86|0
1644336750000|2022-02-08 16:12:30|13094.46|13094.46|13094.86|13094.86|13094.86|13094.86|13094.46|13094.46|0
1644336760000|2022-02-08 16:12:40|13092.9|13092.9|13092.9|13092.9|13092.9|13092.9|13092.9|13092.9|0
1644336770000|2022-02-08 16:12:50|13094.28|13094.28|13094.28|13094.28|13094.28|13094.28|13094.28|13094.28|0
1644336800000|2022-02-08 16:13:20|13094.98|13094.98|13094.98|13094.98|13094.98|13094.98|13094.98|13094.98|0
1644336840000|2022-02-08 16:14:00|13095.58|13095.58|13096.78|13096.78|13096.78|13096.78|13095.58|13095.58|0
1644336850000|2022-02-08 16:14:10|13097.2|13097.2|13098.15|13098.15|13098.15|13098.15|13097.2|13097.2|0
1644336860000|2022-02-08 16:14:20|13100.12|13100.12|13102.09|13102.09|13102.09|13102.09|13100.12|13100.12|0
1644336870000|2022-02-08 16:14:30|13104.05|13104.05|13104.05|13104.05|13104.05|13104.05|13104.05|13104.05|0
1644336880000|2022-02-08 16:14:40|13104.46|13104.46|13104.46|13104.46|13104.46|13104.46|13104.46|13104.46|0
1644336890000|2022-02-08 16:14:50|13105.28|13105.28|13107.25|13107.25|13107.25|13107.25|13105.28|13105.28|0
1644336900000|2022-02-08 16:15:00|13107.67|13107.67|13107.67|13107.67|13107.67|13107.67|13107.67|13107.67|0
1644336920000|2022-02-08 16:15:20|13108.36|13108.36|13108.36|13108.36|13108.36|13108.36|13108.36|13108.36|0
1644336940000|2022-02-08 16:15:40|13106.39|13106.39|13106.39|13106.39|13106.39|13106.39|13105.19|13105.19|0
1644336960000|2022-02-08 16:16:00|13105.86|13105.86|13103.89|13103.89|13107.83|13107.83|13103.89|13103.89|0
1644337010000|2022-02-08 16:16:50|13101.92|13101.92|13097.99|13097.99|13103.89|13103.89|13094.06|13094.06|0
1644337020000|2022-02-08 16:17:00|13097.17|13097.17|13094.79|13094.79|13097.17|13097.17|13094.79|13094.79|0
1644337030000|2022-02-08 16:17:10|13096.76|13096.76|13096.76|13096.76|13096.76|13096.76|13096.76|13096.76|0
1644337040000|2022-02-08 16:17:20|13092.83|13092.83|13092.83|13092.83|13092.83|13092.83|13090.86|13090.86|0
1644337050000|2022-02-08 16:17:30|13092.29|13092.29|13097.5|13097.5|13098.2|13098.2|13092.29|13092.29|0
1644337060000|2022-02-08 16:17:40|13097.09|13097.09|13096.4|13096.4|13097.09|13097.09|13096.4|13096.4|0
1644337070000|2022-02-08 16:17:50|13097.09|13097.09|13097.09|13097.09|13097.09|13097.09|13097.09|13097.09|0
1644337080000|2022-02-08 16:18:00|13097.79|13097.79|13097.79|13097.79|13097.79|13097.79|13097.79|13097.79|0
1644337090000|2022-02-08 16:18:10|13095.82|13095.82|13095.82|13095.82|13095.82|13095.82|13095.82|13095.82|0
1644337100000|2022-02-08 16:18:20|13096.23|13096.23|13096.23|13096.23|13096.23|13096.23|13096.23|13096.23|0
1644337110000|2022-02-08 16:18:30|13098.2|13098.2|13100.16|13100.16|13100.16|13100.16|13098.2|13098.2|0
1644337130000|2022-02-08 16:18:50|13100.57|13100.57|13100.57|13100.57|13100.57|13100.57|13100.57|13100.57|0
1644337140000|2022-02-08 16:19:00|13099.18|13099.18|13099.18|13099.18|13099.18|13099.18|13099.18|13099.18|0
1644337150000|2022-02-08 16:19:10|13101.15|13101.15|13101.15|13101.15|13101.15|13101.15|13101.15|13101.15|0
1644337160000|2022-02-08 16:19:20|13100.74|13100.74|13100.74|13100.74|13100.74|13100.74|13100.74|13100.74|0
1644337170000|2022-02-08 16:19:30|13101.44|13101.44|13102.66|13102.66|13102.66|13102.66|13101.44|13101.44|0
1644337190000|2022-02-08 16:19:50|13103.36|13103.36|13103.36|13103.36|13103.36|13103.36|13103.36|13103.36|0
1644337200000|2022-02-08 16:20:00|13104.05|13104.05|13104.05|13104.05|13104.05|13104.05|13104.05|13104.05|0
1644337230000|2022-02-08 16:20:30|13103.52|13103.52|13103.52|13103.52|13103.52|13103.52|13103.52|13103.52|0
1644337240000|2022-02-08 16:20:40|13104.05|13104.05|13104.05|13104.05|13104.05|13104.05|13104.05|13104.05|0
1644337250000|2022-02-08 16:20:50|13106.02|13106.02|13107.99|13107.99|13107.99|13107.99|13104.05|13104.05|0
1644337260000|2022-02-08 16:21:00|13109.95|13109.95|13109.95|13109.95|13109.95|13109.95|13109.95|13109.95|0
1644337270000|2022-02-08 16:21:10|13107.99|13107.99|13107.99|13107.99|13107.99|13107.99|13107.99|13107.99|0
1644337300000|2022-02-08 16:21:40|13104.05|13104.05|13104.46|13104.46|13104.46|13104.46|13104.05|13104.05|0
1644337310000|2022-02-08 16:21:50|13103.64|13103.64|13103.64|13103.64|13103.64|13103.64|13103.64|13103.64|0
1644337340000|2022-02-08 16:22:20|13101.67|13101.67|13099.87|13099.87|13101.67|13101.67|13099.71|13099.71|0
1644337360000|2022-02-08 16:22:40|13098.07|13098.07|13100.04|13100.04|13100.04|13100.04|13098.07|13098.07|0
1644337370000|2022-02-08 16:22:50|13098.78|13098.78|13099.62|13099.62|13099.62|13099.62|13098.78|13098.78|0
1644337380000|2022-02-08 16:23:00|13098.93|13098.93|13098.93|13098.93|13098.93|13098.93|13098.93|13098.93|0
1644337390000|2022-02-08 16:23:10|13100.89|13100.89|13100.89|13100.89|13100.89|13100.89|13100.89|13100.89|0
1644337410000|2022-02-08 16:23:30|13100.06|13100.06|13100.59|13100.59|13100.59|13100.59|13100.06|13100.06|0
1644337430000|2022-02-08 16:23:50|13102.56|13102.56|13099.9|13099.9|13102.56|13102.56|13099.9|13099.9|0
1644337440000|2022-02-08 16:24:00|13100.59|13100.59|13100.59|13100.59|13100.59|13100.59|13100.59|13100.59|0
1644337450000|2022-02-08 16:24:10|13101.29|13101.29|13101.29|13101.29|13101.29|13101.29|13101.29|13101.29|0
1644337460000|2022-02-08 16:24:20|13099.32|13099.32|13099.32|13099.32|13099.32|13099.32|13099.32|13099.32|0
1644337480000|2022-02-08 16:24:40|13101.29|13101.29|13101.29|13101.29|13101.29|13101.29|13101.29|13101.29|0
1644337490000|2022-02-08 16:24:50|13101.69|13101.69|13102.1|13102.1|13102.1|13102.1|13101.69|13101.69|0
1644337500000|2022-02-08 16:25:00|13104.07|13104.07|13104.07|13104.07|13104.07|13104.07|13104.07|13104.07|0
1644337540000|2022-02-08 16:25:40|13104.76|13104.76|13102.8|13102.8|13104.76|13104.76|13102.8|13102.8|0
1644337550000|2022-02-08 16:25:50|13102.2|13102.2|13099.63|13099.63|13102.2|13102.2|13098.26|13098.26|0
1644337560000|2022-02-08 16:26:00|13101.6|13101.6|13101|13101|13101.6|13101.6|13101|13101|0
1644337580000|2022-02-08 16:26:20|13102.96|13102.96|13102.96|13102.96|13102.96|13102.96|13102.96|13102.96|0
1644337590000|2022-02-08 16:26:30|13103.38|13103.38|13104.08|13104.08|13104.08|13104.08|13103.38|13103.38|0
1644337640000|2022-02-08 16:27:20|13104.49|13104.49|13104.49|13104.49|13104.49|13104.49|13104.49|13104.49|0
1644337670000|2022-02-08 16:27:50|13102.69|13102.69|13102.69|13102.69|13102.69|13102.69|13102.69|13102.69|0
1644337680000|2022-02-08 16:28:00|13103.1|13103.1|13102.43|13102.43|13104.4|13104.4|13102.43|13102.43|0
1644337690000|2022-02-08 16:28:10|13103.03|13103.03|13100.95|13100.95|13103.03|13103.03|13100.95|13100.95|0
1644337700000|2022-02-08 16:28:20|13104.88|13104.88|13105.58|13105.58|13105.58|13105.58|13104.88|13104.88|0
1644337730000|2022-02-08 16:28:50|13106.96|13106.96|13106.96|13106.96|13106.96|13106.96|13106.96|13106.96|0
1644337740000|2022-02-08 16:29:00|13108.93|13108.93|13106.96|13106.96|13108.93|13108.93|13106.96|13106.96|0
1644337750000|2022-02-08 16:29:10|13107.66|13107.66|13107.66|13107.66|13107.66|13107.66|13107.66|13107.66|0
1644337760000|2022-02-08 16:29:20|13106.96|13106.96|13107.66|13107.66|13107.66|13107.66|13106.96|13106.96|0
1644337770000|2022-02-08 16:29:30|13103.72|13103.72|13103.79|13103.79|13106.29|13106.29|13103.72|13103.72|0
1644337780000|2022-02-08 16:29:40|13103.38|13103.38|13102.37|13102.37|13103.75|13103.75|13100.59|13100.59|0
1644337790000|2022-02-08 16:29:50|13101.83|13101.83|13096.95|13096.95|13101.83|13101.83|13095.56|13095.56|0
1644394500000|2022-02-09 08:15:00|13265.08|13265.08|13263.65|13263.65|13265.62|13265.62|13263.65|13263.65|0
1644394510000|2022-02-09 08:15:10|13264.19|13264.19|13264.19|13264.19|13264.19|13264.19|13264.19|13264.19|0
1644394540000|2022-02-09 08:15:40|13260.25|13260.25|13262.22|13262.22|13262.22|13262.22|13260.25|13260.25|0
1644394550000|2022-02-09 08:15:50|13258.28|13258.28|13258.28|13258.28|13258.28|13258.28|13258.28|13258.28|0
1644394560000|2022-02-09 08:16:00|13254.82|13254.82|13254.82|13254.82|13254.82|13254.82|13254.82|13254.82|0
1644394570000|2022-02-09 08:16:10|13258.75|13258.75|13262.69|13262.69|13266.62|13266.62|13258.75|13258.75|0
1644394580000|2022-02-09 08:16:20|13264.65|13264.65|13264.65|13264.65|13264.65|13264.65|13264.65|13264.65|0
1644394610000|2022-02-09 08:16:50|13262.69|13262.69|13262.69|13262.69|13264.65|13264.65|13262.69|13262.69|0
1644394620000|2022-02-09 08:17:00|13265.46|13265.46|13269.1|13269.1|13269.1|13269.1|13265.46|13265.46|0
1644394640000|2022-02-09 08:17:20|13265.17|13265.17|13259.68|13259.68|13265.17|13265.17|13259.68|13259.68|0
1644394650000|2022-02-09 08:17:30|13258.48|13258.48|13252.58|13252.58|13258.48|13258.48|13252.58|13252.58|0
1644394660000|2022-02-09 08:17:40|13258.48|13258.48|13258.48|13258.48|13258.48|13258.48|13258.48|13258.48|0
1644394670000|2022-02-09 08:17:50|13250.85|13250.85|13246.23|13246.23|13250.85|13250.85|13246.23|13246.23|0
1644394680000|2022-02-09 08:18:00|13245.53|13245.53|13247.5|13247.5|13247.5|13247.5|13245.53|13245.53|0
1644394720000|2022-02-09 08:18:40|13249.47|13249.47|13253.51|13253.51|13255.48|13255.48|13249.47|13249.47|0
1644394730000|2022-02-09 08:18:50|13250.05|13250.05|13249.35|13249.35|13250.05|13250.05|13249.35|13249.35|0
1644394740000|2022-02-09 08:19:00|13251.32|13251.32|13251.21|13251.21|13251.32|13251.32|13249.24|13249.24|0
1644394750000|2022-02-09 08:19:10|13253.17|13253.17|13263.01|13263.01|13263.01|13263.01|13253.17|13253.17|0
1644394760000|2022-02-09 08:19:20|13264.98|13264.98|13257.69|13257.69|13264.98|13264.98|13257.69|13257.69|0
1644394780000|2022-02-09 08:19:40|13252.83|13252.83|13254.06|13254.06|13254.06|13254.06|13252.83|13252.83|0
1644394790000|2022-02-09 08:19:50|13252.09|13252.09|13250.13|13250.13|13254.06|13254.06|13250.13|13250.13|0
1644394800000|2022-02-09 08:20:00|13256.37|13256.37|13260.3|13260.3|13260.3|13260.3|13256.37|13256.37|0
1644394810000|2022-02-09 08:20:10|13263.77|13263.77|13261.63|13261.63|13263.77|13263.77|13261.63|13261.63|0
1644394850000|2022-02-09 08:20:50|13259.67|13259.67|13259.67|13259.67|13259.67|13259.67|13259.67|13259.67|0
1644394860000|2022-02-09 08:21:00|13260.2|13260.2|13262.17|13262.17|13262.17|13262.17|13260.2|13260.2|0
1644394870000|2022-02-09 08:21:10|13262.7|13262.7|13262.7|13262.7|13262.7|13262.7|13262.7|13262.7|0
1644394890000|2022-02-09 08:21:30|13258.77|13258.77|13258.77|13258.77|13258.77|13258.77|13258.77|13258.77|0
1644394900000|2022-02-09 08:21:40|13265.01|13265.01|13265.01|13265.01|13265.01|13265.01|13265.01|13265.01|0
1644394910000|2022-02-09 08:21:50|13263.04|13263.04|13263.04|13263.04|13263.04|13263.04|13263.04|13263.04|0
1644394930000|2022-02-09 08:22:10|13266.98|13266.98|13266.98|13266.98|13266.98|13266.98|13266.98|13266.98|0
1644394940000|2022-02-09 08:22:20|13263.04|13263.04|13263.04|13263.04|13263.04|13263.04|13263.04|13263.04|0
1644394980000|2022-02-09 08:23:00|13256.11|13256.11|13254.91|13254.91|13256.11|13256.11|13254.91|13254.91|0
1644395000000|2022-02-09 08:23:20|13239.17|13239.17|13239.17|13239.17|13239.17|13239.17|13239.17|13239.17|0
1644395010000|2022-02-09 08:23:30|13241.14|13241.14|13241.14|13241.14|13241.14|13241.14|13241.14|13241.14|0
1644395060000|2022-02-09 08:24:20|13239.17|13239.17|13239.17|13239.17|13239.17|13239.17|13239.17|13239.17|0
1644395080000|2022-02-09 08:24:40|13240.43|13240.43|13242.39|13242.39|13242.39|13242.39|13240.43|13240.43|0
1644395100000|2022-02-09 08:25:00|13246.33|13246.33|13256.28|13256.28|13256.28|13256.28|13246.33|13246.33|0
1644395120000|2022-02-09 08:25:20|13258.24|13258.24|13258.24|13258.24|13258.24|13258.24|13258.24|13258.24|0
1644395140000|2022-02-09 08:25:40|13254.31|13254.31|13254.31|13254.31|13254.31|13254.31|13254.31|13254.31|0
1644395150000|2022-02-09 08:25:50|13250.38|13250.38|13250.38|13250.38|13250.38|13250.38|13248.41|13248.41|0
1644395160000|2022-02-09 08:26:00|13252.83|13252.83|13250.69|13250.69|13252.83|13252.83|13250.69|13250.69|0
1644395170000|2022-02-09 08:26:10|13252.66|13252.66|13252.66|13252.66|13252.66|13252.66|13252.66|13252.66|0
1644395180000|2022-02-09 08:26:20|13255.04|13255.04|13261.63|13261.63|13263.02|13263.02|13255.04|13255.04|0
1644395190000|2022-02-09 08:26:30|13262.7|13262.7|13262.7|13262.7|13262.7|13262.7|13262.7|13262.7|0
1644395200000|2022-02-09 08:26:40|13258.77|13258.77|13256.36|13256.36|13258.77|13258.77|13256.36|13256.36|0
1644395210000|2022-02-09 08:26:50|13250.46|13250.46|13246.41|13246.41|13250.46|13250.46|13246.41|13246.41|0
1644395240000|2022-02-09 08:27:20|13254.28|13254.28|13256.25|13256.25|13256.25|13256.25|13254.28|13254.28|0
1644395260000|2022-02-09 08:27:40|13258.33|13258.33|13258.33|13258.33|13258.33|13258.33|13258.33|13258.33|0
1644395270000|2022-02-09 08:27:50|13260.3|13260.3|13260.3|13260.3|13260.3|13260.3|13260.3|13260.3|0
1644395280000|2022-02-09 08:28:00|13258.33|13258.33|13258.33|13258.33|13258.33|13258.33|13258.33|13258.33|0
1644395290000|2022-02-09 08:28:10|13256.36|13256.36|13256.36|13256.36|13256.36|13256.36|13256.36|13256.36|0
1644395300000|2022-02-09 08:28:20|13252.43|13252.43|13252.43|13252.43|13252.43|13252.43|13252.43|13252.43|0
1644395310000|2022-02-09 08:28:30|13250.46|13250.46|13248.5|13248.5|13250.46|13250.46|13248.5|13248.5|0
1644395330000|2022-02-09 08:28:50|13246.53|13246.53|13246.53|13246.53|13246.53|13246.53|13246.53|13246.53|0
1644395340000|2022-02-09 08:29:00|13240.29|13240.29|13240.29|13240.29|13240.29|13240.29|13240.29|13240.29|0
1644395360000|2022-02-09 08:29:20|13238.32|13238.32|13238.32|13238.32|13238.32|13238.32|13238.32|13238.32|0
1644395370000|2022-02-09 08:29:30|13237.12|13237.12|13239.09|13239.09|13239.09|13239.09|13237.12|13237.12|0
1644395380000|2022-02-09 08:29:40|13241.05|13241.05|13239.09|13239.09|13241.05|13241.05|13239.09|13239.09|0
1644395390000|2022-02-09 08:29:50|13237.88|13237.88|13240.82|13240.82|13240.82|13240.82|13237.88|13237.88|0
1644395400000|2022-02-09 08:30:00|13242.78|13242.78|13246.25|13246.25|13246.25|13246.25|13242.78|13242.78|0
1644395410000|2022-02-09 08:30:10|13246.62|13246.62|13244.99|13244.99|13246.62|13246.62|13244.99|13244.99|0
1644395430000|2022-02-09 08:30:30|13239.08|13239.08|13239.08|13239.08|13239.08|13239.08|13239.08|13239.08|0
1644395460000|2022-02-09 08:31:00|13241.05|13241.05|13241.05|13241.05|13241.05|13241.05|13241.05|13241.05|0
1644395470000|2022-02-09 08:31:10|13242.44|13242.44|13243.83|13243.83|13243.83|13243.83|13242.44|13242.44|0
1644395480000|2022-02-09 08:31:20|13239.89|13239.89|13236.42|13236.42|13239.89|13239.89|13236.42|13236.42|0
1644395500000|2022-02-09 08:31:40|13238.39|13238.39|13242.66|13242.66|13243.19|13243.19|13238.39|13238.39|0
1644395570000|2022-02-09 08:32:50|13238.72|13238.72|13238.72|13238.72|13238.72|13238.72|13238.72|13238.72|0
1644395590000|2022-02-09 08:33:10|13253.53|13253.53|13252.14|13252.14|13254.11|13254.11|13252.14|13252.14|0
1644395630000|2022-02-09 08:33:50|13248.21|13248.21|13248.21|13248.21|13248.21|13248.21|13248.21|13248.21|0
1644395640000|2022-02-09 08:34:00|13252.14|13252.14|13247.29|13247.29|13252.14|13252.14|13247.29|13247.29|0
1644395670000|2022-02-09 08:34:30|13251.22|13251.22|13251.22|13251.22|13251.22|13251.22|13251.22|13251.22|0
1644395680000|2022-02-09 08:34:40|13255.16|13255.16|13251.22|13251.22|13255.16|13255.16|13251.22|13251.22|0
1644395690000|2022-02-09 08:34:50|13249.25|13249.25|13249.25|13249.25|13249.25|13249.25|13249.25|13249.25|0
1644395710000|2022-02-09 08:35:10|13247.29|13247.29|13247.29|13247.29|13247.29|13247.29|13247.29|13247.29|0
1644395720000|2022-02-09 08:35:20|13248.36|13248.36|13253.79|13253.79|13253.79|13253.79|13248.36|13248.36|0
1644395750000|2022-02-09 08:35:50|13253.1|13253.1|13253.1|13253.1|13253.1|13253.1|13253.1|13253.1|0
1644395760000|2022-02-09 08:36:00|13251.13|13251.13|13251.13|13251.13|13251.13|13251.13|13251.13|13251.13|0
1644395770000|2022-02-09 08:36:10|13248.36|13248.36|13256.22|13256.22|13256.22|13256.22|13248.36|13248.36|0
1644395780000|2022-02-09 08:36:20|13258.19|13258.19|13260.16|13260.16|13260.16|13260.16|13258.19|13258.19|0
1644395790000|2022-02-09 08:36:30|13264.09|13264.09|13264.09|13264.09|13264.09|13264.09|13264.09|13264.09|0
1644395800000|2022-02-09 08:36:40|13268.03|13268.03|13270.8|13270.8|13270.8|13270.8|13268.03|13268.03|0
1644395810000|2022-02-09 08:36:50|13274.74|13274.74|13276.7|13276.7|13276.7|13276.7|13274.74|13274.74|0
1644395820000|2022-02-09 08:37:00|13274.74|13274.74|13276.12|13276.12|13276.12|13276.12|13274.74|13274.74|0
1644395840000|2022-02-09 08:37:20|13280.06|13280.06|13280.06|13280.06|13280.06|13280.06|13280.06|13280.06|0
1644395860000|2022-02-09 08:37:40|13278.67|13278.67|13276.7|13276.7|13278.67|13278.67|13276.7|13276.7|0
1644395870000|2022-02-09 08:37:50|13282.61|13282.61|13282.61|13282.61|13282.61|13282.61|13282.61|13282.61|0
1644395880000|2022-02-09 08:38:00|13281.91|13281.91|13281.91|13281.91|13281.91|13281.91|13281.91|13281.91|0
1644395890000|2022-02-09 08:38:10|13289.78|13289.78|13289.78|13289.78|13289.78|13289.78|13289.78|13289.78|0
1644395910000|2022-02-09 08:38:30|13285.85|13285.85|13287.81|13287.81|13287.81|13287.81|13285.85|13285.85|0
1644395930000|2022-02-09 08:38:50|13283.88|13283.88|13283.88|13283.88|13283.88|13283.88|13283.88|13283.88|0
1644395950000|2022-02-09 08:39:10|13284.95|13284.95|13284.95|13284.95|13284.95|13284.95|13284.95|13284.95|0
1644395970000|2022-02-09 08:39:30|13287.35|13287.35|13287.35|13287.35|13287.35|13287.35|13287.35|13287.35|0
1644395980000|2022-02-09 08:39:40|13292.21|13292.21|13292.52|13292.52|13294.13|13294.13|13292.21|13292.21|0
1644395990000|2022-02-09 08:39:50|13293.59|13293.59|13291.39|13291.39|13294.13|13294.13|13290.19|13290.19|0
1644396000000|2022-02-09 08:40:00|13293.85|13293.85|13299.39|13299.39|13300.65|13300.65|13293.85|13293.85|0
1644396010000|2022-02-09 08:40:10|13305.29|13305.29|13309.23|13309.23|13309.23|13309.23|13305.29|13305.29|0
1644396020000|2022-02-09 08:40:20|13310.9|13310.9|13310.9|13310.9|13310.9|13310.9|13310.9|13310.9|0
1644396030000|2022-02-09 08:40:30|13306.97|13306.97|13305|13305|13306.97|13306.97|13305|13305|0
1644396040000|2022-02-09 08:40:40|13306.97|13306.97|13306.97|13306.97|13306.97|13306.97|13306.97|13306.97|0
1644396050000|2022-02-09 08:40:50|13308.2|13308.2|13308.66|13308.66|13310.63|13310.63|13306.69|13306.69|0
1644396060000|2022-02-09 08:41:00|13310.74|13310.74|13312.71|13312.71|13312.71|13312.71|13310.74|13310.74|0
1644396070000|2022-02-09 08:41:10|13313.54|13313.54|13312.71|13312.71|13313.54|13313.54|13312.71|13312.71|0
1644396080000|2022-02-09 08:41:20|13311.32|13311.32|13309.35|13309.35|13311.32|13311.32|13309.35|13309.35|0
1644396090000|2022-02-09 08:41:30|13310.05|13310.05|13310.05|13310.05|13310.05|13310.05|13310.05|13310.05|0
1644396100000|2022-02-09 08:41:40|13309.35|13309.35|13308.66|13308.66|13309.35|13309.35|13308.66|13308.66|0
1644396110000|2022-02-09 08:41:50|13304.72|13304.72|13304.72|13304.72|13304.72|13304.72|13304.72|13304.72|0
1644396170000|2022-02-09 08:42:50|13296.85|13296.85|13302.76|13302.76|13302.76|13302.76|13296.85|13296.85|0
1644396180000|2022-02-09 08:43:00|13306.69|13306.69|13308.66|13308.66|13310.63|13310.63|13306.69|13306.69|0
1644396190000|2022-02-09 08:43:10|13306.69|13306.69|13306.69|13306.69|13306.69|13306.69|13306.69|13306.69|0
1644396200000|2022-02-09 08:43:20|13307.23|13307.23|13309.31|13309.31|13309.31|13309.31|13307.23|13307.23|0
1644396270000|2022-02-09 08:44:30|13311.39|13311.39|13312.08|13312.08|13312.08|13312.08|13311.39|13311.39|0
1644396290000|2022-02-09 08:44:50|13310.11|13310.11|13310.11|13310.11|13310.11|13310.11|13310.11|13310.11|0
1644396300000|2022-02-09 08:45:00|13311.34|13311.34|13311.34|13311.34|13311.34|13311.34|13311.34|13311.34|0
1644396310000|2022-02-09 08:45:10|13310.65|13310.65|13310.65|13310.65|13310.65|13310.65|13310.65|13310.65|0
1644396320000|2022-02-09 08:45:20|13316.55|13316.55|13325.23|13325.23|13325.92|13325.92|13316.55|13316.55|0
1644396330000|2022-02-09 08:45:30|13326.29|13326.29|13325.76|13325.76|13326.29|13326.29|13325.76|13325.76|0
1644396340000|2022-02-09 08:45:40|13327.85|13327.85|13327.85|13327.85|13327.85|13327.85|13327.85|13327.85|0
1644396350000|2022-02-09 08:45:50|13325.89|13325.89|13325.89|13325.89|13325.89|13325.89|13325.89|13325.89|0
1644396370000|2022-02-09 08:46:10|13325.19|13325.19|13329.13|13329.13|13329.13|13329.13|13325.19|13325.19|0
1644396380000|2022-02-09 08:46:20|13328.29|13328.29|13328.29|13328.29|13328.29|13328.29|13328.29|13328.29|0
1644396390000|2022-02-09 08:46:30|13324.36|13324.36|13324.36|13324.36|13324.36|13324.36|13324.36|13324.36|0
1644396420000|2022-02-09 08:47:00|13322.97|13322.97|13322.97|13322.97|13322.97|13322.97|13322.97|13322.97|0
1644396440000|2022-02-09 08:47:20|13321.33|13321.33|13321.33|13321.33|13321.33|13321.33|13321.33|13321.33|0
1644396450000|2022-02-09 08:47:30|13319.36|13319.36|13315.43|13315.43|13319.36|13319.36|13315.43|13315.43|0
1644396490000|2022-02-09 08:48:10|13317.4|13317.4|13321.77|13321.77|13321.77|13321.77|13315.43|13315.43|0
1644396500000|2022-02-09 08:48:20|13322.3|13322.3|13320.33|13320.33|13322.3|13322.3|13320.33|13320.33|0
1644396540000|2022-02-09 08:49:00|13321.03|13321.03|13323.8|13323.8|13323.8|13323.8|13321.03|13321.03|0
1644396550000|2022-02-09 08:49:10|13325|13325|13325|13325|13325|13325|13325|13325|0
1644396570000|2022-02-09 08:49:30|13326.97|13326.97|13326.97|13326.97|13326.97|13326.97|13326.97|13326.97|0
1644396590000|2022-02-09 08:49:50|13323.03|13323.03|13323.03|13323.03|13323.03|13323.03|13323.03|13323.03|0
1644396600000|2022-02-09 08:50:00|13321.65|13321.65|13321.65|13321.65|13321.65|13321.65|13321.65|13321.65|0
1644396620000|2022-02-09 08:50:20|13323.61|13323.61|13325.05|13325.05|13327.55|13327.55|13323.61|13323.61|0
1644396640000|2022-02-09 08:50:40|13323.66|13323.66|13323.66|13323.66|13323.66|13323.66|13323.66|13323.66|0
1644396650000|2022-02-09 08:50:50|13319.73|13319.73|13319.73|13319.73|13319.73|13319.73|13319.73|13319.73|0
1644396660000|2022-02-09 08:51:00|13320.26|13320.26|13320.26|13320.26|13320.26|13320.26|13320.26|13320.26|0
1644396670000|2022-02-09 08:51:10|13320.95|13320.95|13323.5|13323.5|13323.5|13323.5|13319.57|13319.57|0
1644396770000|2022-02-09 08:52:50|13322.43|13322.43|13322.43|13322.43|13322.43|13322.43|13322.43|13322.43|0
1644396780000|2022-02-09 08:53:00|13326.37|13326.37|13331.37|13331.37|13331.37|13331.37|13326.37|13326.37|0
1644396800000|2022-02-09 08:53:20|13330.3|13330.3|13331.5|13331.5|13331.5|13331.5|13330.3|13330.3|0
1644396820000|2022-02-09 08:53:40|13332.04|13332.04|13332.04|13332.04|13332.04|13332.04|13332.04|13332.04|0
1644396830000|2022-02-09 08:53:50|13331.5|13331.5|13332.93|13332.93|13334.54|13334.54|13331.5|13331.5|0
1644396840000|2022-02-09 08:54:00|13334|13334|13332.93|13332.93|13334|13334|13332.93|13332.93|0
1644396850000|2022-02-09 08:54:10|13334.54|13334.54|13335.07|13335.07|13335.07|13335.07|13332.93|13332.93|0
1644396860000|2022-02-09 08:54:20|13334|13334|13334.54|13334.54|13334.54|13334.54|13334|13334|0
1644396870000|2022-02-09 08:54:30|13330.6|13330.6|13328.47|13328.47|13330.6|13330.6|13328.47|13328.47|0
1644396880000|2022-02-09 08:54:40|13330.07|13330.07|13328.72|13328.72|13330.07|13330.07|13328.72|13328.72|0
1644396890000|2022-02-09 08:54:50|13327.65|13327.65|13328.18|13328.18|13328.18|13328.18|13327.11|13327.11|0
1644396900000|2022-02-09 08:55:00|13325.78|13325.78|13323.04|13323.04|13325.78|13325.78|13323.04|13323.04|0
1644396910000|2022-02-09 08:55:10|13322.5|13322.5|13323.74|13323.74|13323.74|13323.74|13319.59|13319.59|0
1644396930000|2022-02-09 08:55:30|13325.71|13325.71|13325.71|13325.71|13325.71|13325.71|13325.71|13325.71|0
1644396940000|2022-02-09 08:55:40|13324.32|13324.32|13324.32|13324.32|13324.32|13324.32|13324.32|13324.32|0
1644396950000|2022-02-09 08:55:50|13322.93|13322.93|13322.93|13322.93|13322.93|13322.93|13322.93|13322.93|0
1644396960000|2022-02-09 08:56:00|13323.47|13323.47|13323.47|13323.47|13323.47|13323.47|13323.47|13323.47|0
1644396980000|2022-02-09 08:56:20|13322.93|13322.93|13322.93|13322.93|13322.93|13322.93|13322.93|13322.93|0
1644397020000|2022-02-09 08:57:00|13320.97|13320.97|13320.97|13320.97|13320.97|13320.97|13320.97|13320.97|0
1644397040000|2022-02-09 08:57:20|13322.35|13322.35|13322.35|13322.35|13322.35|13322.35|13322.35|13322.35|0
1644397070000|2022-02-09 08:57:50|13320.39|13320.39|13318.31|13318.31|13320.39|13320.39|13318.31|13318.31|0
1644397080000|2022-02-09 08:58:00|13317.61|13317.61|13314.84|13314.84|13317.61|13317.61|13314.84|13314.84|0
1644397100000|2022-02-09 08:58:20|13311.37|13311.37|13307.44|13307.44|13311.37|13311.37|13307.44|13307.44|0
1644397120000|2022-02-09 08:58:40|13308.13|13308.13|13309.52|13309.52|13309.52|13309.52|13308.13|13308.13|0
1644397130000|2022-02-09 08:58:50|13307.55|13307.55|13305.58|13305.58|13307.55|13307.55|13305.58|13305.58|0
1644397170000|2022-02-09 08:59:30|13306.28|13306.28|13306.68|13306.68|13306.68|13306.68|13306.28|13306.28|0
1644397190000|2022-02-09 08:59:50|13304.72|13304.72|13304.72|13304.72|13304.72|13304.72|13304.72|13304.72|0
1644397210000|2022-02-09 09:00:10|13305.41|13305.41|13306.8|13306.8|13306.8|13306.8|13305.41|13305.41|0
1644397230000|2022-02-09 09:00:30|13302.86|13302.86|13305.32|13305.32|13306.14|13306.14|13302.86|13302.86|0
1644397250000|2022-02-09 09:00:50|13291.55|13291.55|13297.45|13297.45|13297.45|13297.45|13291.55|13291.55|0
1644397260000|2022-02-09 09:01:00|13298.14|13298.14|13298.14|13298.14|13298.14|13298.14|13298.14|13298.14|0
1644397270000|2022-02-09 09:01:10|13300.11|13300.11|13300.11|13300.11|13300.11|13300.11|13300.11|13300.11|0
1644397280000|2022-02-09 09:01:20|13302.08|13302.08|13302.08|13302.08|13302.08|13302.08|13302.08|13302.08|0
1644397290000|2022-02-09 09:01:30|13301.38|13301.38|13301.38|13301.38|13301.38|13301.38|13301.38|13301.38|0
1644397310000|2022-02-09 09:01:50|13297.45|13297.45|13297.45|13297.45|13297.45|13297.45|13297.45|13297.45|0
1644397320000|2022-02-09 09:02:00|13299.05|13299.05|13299.05|13299.05|13299.05|13299.05|13299.05|13299.05|0
1644397370000|2022-02-09 09:02:50|13297.66|13297.66|13297.66|13297.66|13297.66|13297.66|13297.66|13297.66|0
1644397380000|2022-02-09 09:03:00|13298.73|13298.73|13299.8|13299.8|13300.34|13300.34|13298.73|13298.73|0
1644397410000|2022-02-09 09:03:30|13300.5|13300.5|13297.72|13297.72|13300.5|13300.5|13297.72|13297.72|0
1644397420000|2022-02-09 09:03:40|13296.52|13296.52|13297.72|13297.72|13297.72|13297.72|13296.52|13296.52|0
1644397440000|2022-02-09 09:04:00|13299.69|13299.69|13299.69|13299.69|13299.69|13299.69|13299.69|13299.69|0
1644397450000|2022-02-09 09:04:10|13302.46|13302.46|13300.57|13300.57|13302.46|13302.46|13300.57|13300.57|0
1644397490000|2022-02-09 09:04:50|13298.6|13298.6|13298.6|13298.6|13298.6|13298.6|13298.6|13298.6|0
1644397500000|2022-02-09 09:05:00|13299.99|13299.99|13300.68|13300.68|13300.68|13300.68|13299.99|13299.99|0
1644397530000|2022-02-09 09:05:30|13296.75|13296.75|13298.71|13298.71|13298.71|13298.71|13296.75|13296.75|0
1644397540000|2022-02-09 09:05:40|13300.68|13300.68|13302.65|13302.65|13302.65|13302.65|13300.68|13300.68|0
1644397550000|2022-02-09 09:05:50|13301.58|13301.58|13302.78|13302.78|13302.78|13302.78|13300.51|13300.51|0
1644397570000|2022-02-09 09:06:10|13301.71|13301.71|13305.56|13305.56|13305.56|13305.56|13301.71|13301.71|0
1644397580000|2022-02-09 09:06:20|13304.49|13304.49|13302.88|13302.88|13304.49|13304.49|13302.88|13302.88|0
1644397590000|2022-02-09 09:06:30|13303.42|13303.42|13301.82|13301.82|13303.42|13303.42|13301.82|13301.82|0
1644397600000|2022-02-09 09:06:40|13299.85|13299.85|13299.85|13299.85|13299.85|13299.85|13299.85|13299.85|0
1644397610000|2022-02-09 09:06:50|13300.38|13300.38|13300.38|13300.38|13300.38|13300.38|13300.38|13300.38|0
1644397620000|2022-02-09 09:07:00|13299.85|13299.85|13305.92|13305.92|13305.92|13305.92|13299.85|13299.85|0
1644397640000|2022-02-09 09:07:20|13307.89|13307.89|13318.92|13318.92|13318.92|13318.92|13307.89|13307.89|0
1644397650000|2022-02-09 09:07:30|13319.46|13319.46|13319.46|13319.46|13319.46|13319.46|13319.46|13319.46|0
1644397670000|2022-02-09 09:07:50|13319.99|13319.99|13319.99|13319.99|13319.99|13319.99|13319.99|13319.99|0
1644397680000|2022-02-09 09:08:00|13314.09|13314.09|13314.09|13314.09|13314.09|13314.09|13314.09|13314.09|0
1644397720000|2022-02-09 09:08:40|13321.96|13321.96|13324.1|13324.1|13324.1|13324.1|13321.96|13321.96|0
1644397730000|2022-02-09 09:08:50|13323.56|13323.56|13323.56|13323.56|13324.63|13324.63|13323.56|13323.56|0
1644397740000|2022-02-09 09:09:00|13327.5|13327.5|13326.43|13326.43|13327.5|13327.5|13326.43|13326.43|0
1644397750000|2022-02-09 09:09:10|13327.5|13327.5|13327.5|13327.5|13327.5|13327.5|13327.5|13327.5|0
1644397760000|2022-02-09 09:09:20|13326.43|13326.43|13327.5|13327.5|13327.5|13327.5|13326.43|13326.43|0
1644397790000|2022-02-09 09:09:50|13321.6|13321.6|13321.6|13321.6|13321.6|13321.6|13321.6|13321.6|0
1644397800000|2022-02-09 09:10:00|13322.66|13322.66|13322.66|13322.66|13322.66|13322.66|13322.66|13322.66|0
1644397810000|2022-02-09 09:10:10|13323.2|13323.2|13324.1|13324.1|13324.1|13324.1|13322.13|13322.13|0
1644397820000|2022-02-09 09:10:20|13325.17|13325.17|13325.17|13325.17|13325.17|13325.17|13325.17|13325.17|0
1644397830000|2022-02-09 09:10:30|13327.13|13327.13|13327.13|13327.13|13327.13|13327.13|13327.13|13327.13|0
1644397840000|2022-02-09 09:10:40|13329.1|13329.1|13329.1|13329.1|13329.1|13329.1|13329.1|13329.1|0
1644397860000|2022-02-09 09:11:00|13334.65|13334.65|13334.65|13334.65|13334.65|13334.65|13334.65|13334.65|0
1644397870000|2022-02-09 09:11:10|13333.58|13333.58|13334.65|13334.65|13335.18|13335.18|13333.58|13333.58|0
1644397880000|2022-02-09 09:11:20|13334.12|13334.12|13334.12|13334.12|13334.12|13334.12|13334.12|13334.12|0
1644397900000|2022-02-09 09:11:40|13336.08|13336.08|13336.08|13336.08|13336.08|13336.08|13336.08|13336.08|0
1644397930000|2022-02-09 09:12:10|13337.15|13337.15|13337.15|13337.15|13337.15|13337.15|13337.15|13337.15|0
1644397940000|2022-02-09 09:12:20|13333.22|13333.22|13335.18|13335.18|13335.18|13335.18|13333.22|13333.22|0
1644397950000|2022-02-09 09:12:30|13338.53|13338.53|13335.76|13335.76|13338.53|13338.53|13335.76|13335.76|0
1644397990000|2022-02-09 09:13:10|13337.73|13337.73|13337.73|13337.73|13337.73|13337.73|13337.73|13337.73|0
1644398020000|2022-02-09 09:13:40|13331.83|13331.83|13333.79|13333.79|13333.79|13333.79|13329.86|13329.86|0
1644398030000|2022-02-09 09:13:50|13334.33|13334.33|13328.96|13328.96|13334.86|13334.86|13328.96|13328.96|0
1644398100000|2022-02-09 09:15:00|13327.57|13327.57|13325.81|13325.81|13327.57|13327.57|13325.81|13325.81|0
1644398110000|2022-02-09 09:15:10|13326.88|13326.88|13326.88|13326.88|13326.88|13326.88|13326.88|13326.88|0
1644398120000|2022-02-09 09:15:20|13328.85|13328.85|13326.88|13326.88|13328.85|13328.85|13326.88|13326.88|0
1644398140000|2022-02-09 09:15:40|13328.48|13328.48|13328.48|13328.48|13328.48|13328.48|13328.48|13328.48|0
1644398160000|2022-02-09 09:16:00|13330.45|13330.45|13332.42|13332.42|13332.42|13332.42|13330.45|13330.45|0
1644398180000|2022-02-09 09:16:20|13330.45|13330.45|13330.45|13330.45|13330.45|13330.45|13330.45|13330.45|0
1644398200000|2022-02-09 09:16:40|13329.06|13329.06|13329.06|13329.06|13329.06|13329.06|13329.06|13329.06|0
1644398240000|2022-02-09 09:17:20|13328.37|13328.37|13320.39|13320.39|13328.37|13328.37|13320.39|13320.39|0
1644398250000|2022-02-09 09:17:30|13317.61|13317.61|13317.61|13317.61|13317.61|13317.61|13317.61|13317.61|0
1644398260000|2022-02-09 09:17:40|13318.3|13318.3|13318.44|13318.44|13318.44|13318.44|13314.84|13314.84|0
1644398270000|2022-02-09 09:17:50|13321.21|13321.21|13318.44|13318.44|13321.21|13321.21|13318.44|13318.44|0
1644398280000|2022-02-09 09:18:00|13319.83|13319.83|13318.7|13318.7|13319.83|13319.83|13316.04|13316.04|0
1644398290000|2022-02-09 09:18:10|13317.31|13317.31|13315.23|13315.23|13320.08|13320.08|13315.23|13315.23|0
1644398300000|2022-02-09 09:18:20|13318|13318|13318|13318|13318|13318|13318|13318|0
1644398310000|2022-02-09 09:18:30|13317.31|13317.31|13318.68|13318.68|13319.22|13319.22|13317.31|13317.31|0
1644398320000|2022-02-09 09:18:40|13319.1|13319.1|13314.8|13314.8|13320.7|13320.7|13314.8|13314.8|0
1644398330000|2022-02-09 09:18:50|13310.87|13310.87|13310.87|13310.87|13310.87|13310.87|13308.9|13308.9|0
1644398360000|2022-02-09 09:19:20|13312.25|13312.25|13314.22|13314.22|13314.22|13314.22|13312.25|13312.25|0
1644398370000|2022-02-09 09:19:30|13311.45|13311.45|13312.83|13312.83|13312.83|13312.83|13311.45|13311.45|0
1644398380000|2022-02-09 09:19:40|13314.8|13314.8|13314.8|13314.8|13314.8|13314.8|13314.8|13314.8|0
1644398390000|2022-02-09 09:19:50|13310.87|13310.87|13310.87|13310.87|13310.87|13310.87|13310.87|13310.87|0
1644398400000|2022-02-09 09:20:00|13312.95|13312.95|13315.03|13315.03|13315.03|13315.03|13312.95|13312.95|0
1644398430000|2022-02-09 09:20:30|13317|13317|13317|13317|13317|13317|13317|13317|0
1644398440000|2022-02-09 09:20:40|13318.07|13318.07|13318.07|13318.07|13318.07|13318.07|13318.07|13318.07|0
1644398450000|2022-02-09 09:20:50|13316.1|13316.1|13316.1|13316.1|13316.1|13316.1|13316.1|13316.1|0
1644398460000|2022-02-09 09:21:00|13313.96|13313.96|13315.56|13315.56|13315.56|13315.56|13313.96|13313.96|0
1644398480000|2022-02-09 09:21:20|13319.5|13319.5|13317.36|13317.36|13319.5|13319.5|13317.36|13317.36|0
1644398490000|2022-02-09 09:21:30|13316.29|13316.29|13316.29|13316.29|13316.29|13316.29|13316.29|13316.29|0
1644398500000|2022-02-09 09:21:40|13311.44|13311.44|13312.82|13312.82|13312.82|13312.82|13311.44|13311.44|0
1644398510000|2022-02-09 09:21:50|13310.86|13310.86|13310.86|13310.86|13310.86|13310.86|13310.86|13310.86|0
1644398540000|2022-02-09 09:22:20|13308.89|13308.89|13308.89|13308.89|13308.89|13308.89|13308.89|13308.89|0
1644398550000|2022-02-09 09:22:30|13306.92|13306.92|13308.89|13308.89|13308.89|13308.89|13306.92|13306.92|0
1644398580000|2022-02-09 09:23:00|13305.42|13305.42|13305.42|13305.42|13305.42|13305.42|13305.42|13305.42|0
1644398590000|2022-02-09 09:23:10|13307.5|13307.5|13307.5|13307.5|13307.5|13307.5|13307.5|13307.5|0
1644398600000|2022-02-09 09:23:20|13304.73|13304.73|13304.03|13304.03|13304.73|13304.73|13304.03|13304.03|0
1644398610000|2022-02-09 09:23:30|13305.42|13305.42|13302.07|13302.07|13305.42|13305.42|13300.1|13300.1|0
1644398630000|2022-02-09 09:23:50|13304.84|13304.84|13302.17|13302.17|13304.84|13304.84|13302.17|13302.17|0
1644398640000|2022-02-09 09:24:00|13302.86|13302.86|13301.06|13301.06|13302.86|13302.86|13301.06|13301.06|0
1644398650000|2022-02-09 09:24:10|13300.52|13300.52|13302.07|13302.07|13302.07|13302.07|13300.52|13300.52|0
1644398660000|2022-02-09 09:24:20|13303.46|13303.46|13305.42|13305.42|13305.42|13305.42|13303.46|13303.46|0
1644398670000|2022-02-09 09:24:30|13306.49|13306.49|13306.49|13306.49|13306.49|13306.49|13306.49|13306.49|0
1644398680000|2022-02-09 09:24:40|13307.03|13307.03|13307.03|13307.03|13307.03|13307.03|13307.03|13307.03|0
1644398690000|2022-02-09 09:24:50|13301.13|13301.13|13299.69|13299.69|13301.66|13301.66|13299.69|13299.69|0
1644398710000|2022-02-09 09:25:10|13303.63|13303.63|13303.63|13303.63|13304.32|13304.32|13303.63|13303.63|0
1644398830000|2022-02-09 09:27:10|13300.85|13300.85|13300.85|13300.85|13300.85|13300.85|13300.85|13300.85|0
1644398840000|2022-02-09 09:27:20|13301.92|13301.92|13301.92|13301.92|13301.92|13301.92|13301.92|13301.92|0
1644398870000|2022-02-09 09:27:50|13300.85|13300.85|13297.99|13297.99|13301.92|13301.92|13297.99|13297.99|0
1644398880000|2022-02-09 09:28:00|13298.52|13298.52|13297.99|13297.99|13298.52|13298.52|13297.99|13297.99|0
1644398900000|2022-02-09 09:28:20|13296.92|13296.92|13296.92|13296.92|13296.92|13296.92|13296.92|13296.92|0
1644398910000|2022-02-09 09:28:30|13296.38|13296.38|13296.38|13296.38|13296.38|13296.38|13296.38|13296.38|0
1644398930000|2022-02-09 09:28:50|13296.92|13296.92|13296.38|13296.38|13296.92|13296.92|13296.38|13296.38|0
1644398940000|2022-02-09 09:29:00|13299.66|13299.66|13302.11|13302.11|13302.11|13302.11|13299.66|13299.66|0
1644398950000|2022-02-09 09:29:10|13301.58|13301.58|13299.82|13299.82|13301.58|13301.58|13299.82|13299.82|0
1644398960000|2022-02-09 09:29:20|13298.43|13298.43|13301.42|13301.42|13301.9|13301.9|13297.73|13297.73|0
1644398970000|2022-02-09 09:29:30|13299.34|13299.34|13298.64|13298.64|13299.34|13299.34|13298.64|13298.64|0
1644398980000|2022-02-09 09:29:40|13299.34|13299.34|13299.34|13299.34|13299.34|13299.34|13299.34|13299.34|0
1644398990000|2022-02-09 09:29:50|13297.37|13297.37|13297.37|13297.37|13297.37|13297.37|13297.37|13297.37|0
1644399000000|2022-02-09 09:30:00|13298.44|13298.44|13298.44|13298.44|13298.44|13298.44|13298.44|13298.44|0
1644399010000|2022-02-09 09:30:10|13302.18|13302.18|13302.29|13302.29|13302.71|13302.71|13302.18|13302.18|0
1644399020000|2022-02-09 09:30:20|13303.36|13303.36|13303.36|13303.36|13303.36|13303.36|13303.36|13303.36|0
1644399030000|2022-02-09 09:30:30|13304.43|13304.43|13304.43|13304.43|13304.43|13304.43|13304.43|13304.43|0
1644399040000|2022-02-09 09:30:40|13304.97|13304.97|13304.97|13304.97|13304.97|13304.97|13304.97|13304.97|0
1644399050000|2022-02-09 09:30:50|13310.87|13310.87|13312.83|13312.83|13312.83|13312.83|13310.87|13310.87|0
1644399060000|2022-02-09 09:31:00|13317|13317|13317|13317|13317|13317|13317|13317|0
1644399080000|2022-02-09 09:31:20|13315.03|13315.03|13315.03|13315.03|13315.03|13315.03|13315.03|13315.03|0
1644399100000|2022-02-09 09:31:40|13313.06|13313.06|13313.88|13313.88|13313.88|13313.88|13313.06|13313.06|0
1644399120000|2022-02-09 09:32:00|13311.11|13311.11|13313.19|13313.19|13313.19|13313.19|13311.11|13311.11|0
1644399160000|2022-02-09 09:32:40|13319.09|13319.09|13323.02|13323.02|13323.02|13323.02|13319.09|13319.09|0
1644399170000|2022-02-09 09:32:50|13321.06|13321.06|13321.06|13321.06|13321.06|13321.06|13321.06|13321.06|0
1644399180000|2022-02-09 09:33:00|13321.75|13321.75|13323.83|13323.83|13323.83|13323.83|13321.75|13321.75|0
1644399220000|2022-02-09 09:33:40|13327.76|13327.76|13327.76|13327.76|13327.76|13327.76|13327.76|13327.76|0
1644399270000|2022-02-09 09:34:30|13329.73|13329.73|13333.67|13333.67|13333.67|13333.67|13329.73|13329.73|0
1644399280000|2022-02-09 09:34:40|13335.63|13335.63|13335.52|13335.52|13337.6|13337.6|13335.52|13335.52|0
1644399290000|2022-02-09 09:34:50|13334.83|13334.83|13334.13|13334.13|13336.21|13336.21|13334.13|13334.13|0
1644399300000|2022-02-09 09:35:00|13335.74|13335.74|13336.43|13336.43|13336.43|13336.43|13335.04|13335.04|0
1644399330000|2022-02-09 09:35:30|13336.96|13336.96|13336.43|13336.43|13336.96|13336.96|13336.43|13336.43|0
1644399340000|2022-02-09 09:35:40|13338.4|13338.4|13338.4|13338.4|13338.4|13338.4|13338.4|13338.4|0
1644399350000|2022-02-09 09:35:50|13332.49|13332.49|13332.49|13332.49|13332.49|13332.49|13332.49|13332.49|0
1644399390000|2022-02-09 09:36:30|13329.72|13329.72|13328.33|13328.33|13329.72|13329.72|13328.33|13328.33|0
1644399400000|2022-02-09 09:36:40|13327.8|13327.8|13326.57|13326.57|13327.8|13327.8|13326.57|13326.57|0
1644399410000|2022-02-09 09:36:50|13326.04|13326.04|13327.58|13327.58|13329.5|13329.5|13326.04|13326.04|0
1644399430000|2022-02-09 09:37:10|13329.66|13329.66|13330.36|13330.36|13330.36|13330.36|13329.66|13329.66|0
1644399460000|2022-02-09 09:37:40|13324.46|13324.46|13324.46|13324.46|13324.46|13324.46|13324.46|13324.46|0
1644399470000|2022-02-09 09:37:50|13328.39|13328.39|13327.58|13327.58|13330.36|13330.36|13327.58|13327.58|0
1644399490000|2022-02-09 09:38:10|13326.51|13326.51|13326.51|13326.51|13326.51|13326.51|13326.51|13326.51|0
1644399500000|2022-02-09 09:38:20|13325.82|13325.82|13326.83|13326.83|13328.44|13328.44|13325.82|13325.82|0
1644399530000|2022-02-09 09:38:50|13328.44|13328.44|13326.3|13326.3|13328.44|13328.44|13326.3|13326.3|0
1644399540000|2022-02-09 09:39:00|13322.36|13322.36|13322.9|13322.9|13322.9|13322.9|13321.3|13321.3|0
1644399630000|2022-02-09 09:40:30|13320.93|13320.93|13317|13317|13320.93|13320.93|13317|13317|0
1644399640000|2022-02-09 09:40:40|13319.08|13319.08|13319.08|13319.08|13319.08|13319.08|13319.08|13319.08|0
1644399650000|2022-02-09 09:40:50|13323.01|13323.01|13326.95|13326.95|13326.95|13326.95|13323.01|13323.01|0
1644399660000|2022-02-09 09:41:00|13327.64|13327.64|13327.64|13327.64|13327.64|13327.64|13327.64|13327.64|0
1644399680000|2022-02-09 09:41:20|13325.67|13325.67|13325.67|13325.67|13325.67|13325.67|13325.67|13325.67|0
1644399690000|2022-02-09 09:41:30|13327.64|13327.64|13325.67|13325.67|13327.64|13327.64|13325.67|13325.67|0
1644399710000|2022-02-09 09:41:50|13323.71|13323.71|13323.71|13323.71|13323.71|13323.71|13323.71|13323.71|0
1644399720000|2022-02-09 09:42:00|13324.4|13324.4|13324.4|13324.4|13324.4|13324.4|13324.4|13324.4|0
1644399730000|2022-02-09 09:42:10|13323.71|13323.71|13319.54|13319.54|13323.71|13323.71|13319.54|13319.54|0
1644399740000|2022-02-09 09:42:20|13317.46|13317.46|13313.53|13313.53|13317.46|13317.46|13313.53|13313.53|0
1644399750000|2022-02-09 09:42:30|13311.56|13311.56|13311.56|13311.56|13311.56|13311.56|13311.56|13311.56|0
1644399760000|2022-02-09 09:42:40|13311.03|13311.03|13311.03|13311.03|13311.03|13311.03|13311.03|13311.03|0
1644399800000|2022-02-09 09:43:20|13311.72|13311.72|13311.72|13311.72|13311.72|13311.72|13311.72|13311.72|0
1644399810000|2022-02-09 09:43:30|13309.75|13309.75|13309.75|13309.75|13309.75|13309.75|13309.75|13309.75|0
1644399840000|2022-02-09 09:44:00|13311.14|13311.14|13313.92|13313.92|13313.92|13313.92|13311.14|13311.14|0
1644399850000|2022-02-09 09:44:10|13315.88|13315.88|13315.88|13315.88|13315.88|13315.88|13315.88|13315.88|0
1644399860000|2022-02-09 09:44:20|13313.92|13313.92|13313.92|13313.92|13313.92|13313.92|13313.92|13313.92|0
1644399890000|2022-02-09 09:44:50|13311.95|13311.95|13311.95|13311.95|13311.95|13311.95|13311.95|13311.95|0
1644399900000|2022-02-09 09:45:00|13310.72|13310.72|13308.64|13308.64|13310.72|13310.72|13308.64|13308.64|0
1644399920000|2022-02-09 09:45:20|13310.61|13310.61|13313.27|13313.27|13313.27|13313.27|13310.61|13310.61|0
1644399940000|2022-02-09 09:45:40|13311.3|13311.3|13310.61|13310.61|13311.3|13311.3|13310.61|13310.61|0
1644399950000|2022-02-09 09:45:50|13309.22|13309.22|13304.59|13304.59|13309.22|13309.22|13304.59|13304.59|0
1644399960000|2022-02-09 09:46:00|13303.9|13303.9|13303.9|13303.9|13303.9|13303.9|13303.9|13303.9|0
1644399970000|2022-02-09 09:46:10|13303.2|13303.2|13302.51|13302.51|13303.2|13303.2|13302.51|13302.51|0
1644399990000|2022-02-09 09:46:30|13301.82|13301.82|13300.43|13300.43|13301.82|13301.82|13300.43|13300.43|0
1644400020000|2022-02-09 09:47:00|13299.04|13299.04|13298.86|13298.86|13300.24|13300.24|13298.35|13298.35|0
1644400030000|2022-02-09 09:47:10|13298.16|13298.16|13295.76|13295.76|13298.16|13298.16|13295.76|13295.76|0
1644400040000|2022-02-09 09:47:20|13298.54|13298.54|13286.73|13286.73|13298.54|13298.54|13286.73|13286.73|0
1644400050000|2022-02-09 09:47:30|13286.2|13286.2|13286.2|13286.2|13286.2|13286.2|13286.2|13286.2|0
1644400060000|2022-02-09 09:47:40|13284.06|13284.06|13284.06|13284.06|13284.06|13284.06|13284.06|13284.06|0
1644400070000|2022-02-09 09:47:50|13283.37|13283.37|13289.27|13289.27|13289.27|13289.27|13283.37|13283.37|0
1644400080000|2022-02-09 09:48:00|13289.96|13289.96|13289.96|13289.96|13289.96|13289.96|13289.96|13289.96|0
1644400100000|2022-02-09 09:48:20|13287.88|13287.88|13287.19|13287.19|13287.88|13287.88|13287.19|13287.19|0
1644400110000|2022-02-09 09:48:30|13285.11|13285.11|13285.11|13285.11|13285.11|13285.11|13285.11|13285.11|0
1644400120000|2022-02-09 09:48:40|13285.8|13285.8|13283.83|13283.83|13285.8|13285.8|13283.83|13283.83|0
1644400130000|2022-02-09 09:48:50|13281.75|13281.75|13281.17|13281.17|13283.14|13283.14|13281.17|13281.17|0
1644400140000|2022-02-09 09:49:00|13280.48|13280.48|13279.78|13279.78|13280.48|13280.48|13279.78|13279.78|0
1644400150000|2022-02-09 09:49:10|13277.7|13277.7|13280.48|13280.48|13280.48|13280.48|13277.7|13277.7|0
1644400160000|2022-02-09 09:49:20|13277.7|13277.7|13277.7|13277.7|13277.7|13277.7|13277.7|13277.7|0
1644400170000|2022-02-09 09:49:30|13281.17|13281.17|13286.03|13286.03|13286.03|13286.03|13281.17|13281.17|0
1644400180000|2022-02-09 09:49:40|13289.5|13289.5|13289.5|13289.5|13289.5|13289.5|13289.5|13289.5|0
1644400190000|2022-02-09 09:49:50|13291.46|13291.46|13291.46|13291.46|13291.46|13291.46|13291.46|13291.46|0
1644400200000|2022-02-09 09:50:00|13293.43|13293.43|13292.04|13292.04|13293.43|13293.43|13292.04|13292.04|0
1644400210000|2022-02-09 09:50:10|13290.08|13290.08|13286.1|13286.1|13290.08|13290.08|13286.1|13286.1|0
1644400230000|2022-02-09 09:50:30|13284.02|13284.02|13283.33|13283.33|13284.02|13284.02|13283.33|13283.33|0
1644400240000|2022-02-09 09:50:40|13284.02|13284.02|13281.25|13281.25|13284.02|13284.02|13281.25|13281.25|0
1644400250000|2022-02-09 09:50:50|13283.33|13283.33|13284.02|13284.02|13286.79|13286.79|13283.33|13283.33|0
1644400260000|2022-02-09 09:51:00|13285.41|13285.41|13285.41|13285.41|13285.41|13285.41|13285.41|13285.41|0
1644400300000|2022-02-09 09:51:40|13288.18|13288.18|13286.21|13286.21|13288.18|13288.18|13286.21|13286.21|0
1644400330000|2022-02-09 09:52:10|13284.25|13284.25|13282.28|13282.28|13284.25|13284.25|13282.28|13282.28|0
1644400340000|2022-02-09 09:52:20|13280.31|13280.31|13284.25|13284.25|13284.25|13284.25|13280.31|13280.31|0
1644400350000|2022-02-09 09:52:30|13287.72|13287.72|13287.72|13287.72|13287.72|13287.72|13287.72|13287.72|0
1644400360000|2022-02-09 09:52:40|13288.41|13288.41|13290.38|13290.38|13292.34|13292.34|13288.41|13288.41|0
1644400370000|2022-02-09 09:52:50|13288.41|13288.41|13288.41|13288.41|13288.41|13288.41|13288.41|13288.41|0
1644400390000|2022-02-09 09:53:10|13290.49|13290.49|13290.49|13290.49|13290.49|13290.49|13290.49|13290.49|0
1644400400000|2022-02-09 09:53:20|13291.37|13291.37|13292.76|13292.76|13292.76|13292.76|13291.37|13291.37|0
1644400410000|2022-02-09 09:53:30|13289.29|13289.29|13288.6|13288.6|13289.29|13289.29|13288.6|13288.6|0
1644400430000|2022-02-09 09:53:50|13288.06|13288.06|13287.37|13287.37|13288.06|13288.06|13287.37|13287.37|0
1644400440000|2022-02-09 09:54:00|13287.9|13287.9|13288.06|13288.06|13288.06|13288.06|13286.67|13286.67|0
1644400450000|2022-02-09 09:54:10|13288.75|13288.75|13289.45|13289.45|13289.45|13289.45|13288.75|13288.75|0
1644400460000|2022-02-09 09:54:20|13288.75|13288.75|13290.68|13290.68|13290.68|13290.68|13288.75|13288.75|0
1644400510000|2022-02-09 09:55:10|13292.06|13292.06|13291.37|13291.37|13292.06|13292.06|13291.37|13291.37|0
1644400520000|2022-02-09 09:55:20|13289.29|13289.29|13287.9|13287.9|13289.29|13289.29|13287.9|13287.9|0
1644400560000|2022-02-09 09:56:00|13289.98|13289.98|13303.75|13303.75|13303.75|13303.75|13289.98|13289.98|0
1644400580000|2022-02-09 09:56:20|13305.83|13305.83|13304.45|13304.45|13305.83|13305.83|13304.45|13304.45|0
1644400590000|2022-02-09 09:56:30|13300.51|13300.51|13300.51|13300.51|13300.51|13300.51|13300.51|13300.51|0
1644400640000|2022-02-09 09:57:20|13299.13|13299.13|13297.16|13297.16|13299.13|13299.13|13297.16|13297.16|0
1644400660000|2022-02-09 09:57:40|13293.22|13293.22|13293.22|13293.22|13293.22|13293.22|13293.22|13293.22|0
1644400670000|2022-02-09 09:57:50|13291.14|13291.14|13287.21|13287.21|13291.14|13291.14|13287.21|13287.21|0
1644400680000|2022-02-09 09:58:00|13288.6|13288.6|13292.53|13292.53|13292.53|13292.53|13288.6|13288.6|0
1644400690000|2022-02-09 09:58:10|13294.5|13294.5|13294.5|13294.5|13294.5|13294.5|13294.5|13294.5|0
1644400710000|2022-02-09 09:58:30|13294.09|13294.09|13294.09|13294.09|13294.09|13294.09|13294.09|13294.09|0
1644400730000|2022-02-09 09:58:50|13290.15|13290.15|13290.15|13290.15|13290.15|13290.15|13290.15|13290.15|0
1644400740000|2022-02-09 09:59:00|13286.22|13286.22|13286.22|13286.22|13286.22|13286.22|13286.22|13286.22|0
1644400800000|2022-02-09 10:00:00|13287.61|13287.61|13290.96|13290.96|13290.96|13290.96|13287.61|13287.61|0
1644400810000|2022-02-09 10:00:10|13292.93|13292.93|13291.35|13291.35|13292.93|13292.93|13287.61|13287.61|0
1644400820000|2022-02-09 10:00:20|13288.57|13288.57|13290.65|13290.65|13290.65|13290.65|13288.57|13288.57|0
1644400830000|2022-02-09 10:00:30|13286.72|13286.72|13280.7|13280.7|13286.72|13286.72|13280.7|13280.7|0
1644400840000|2022-02-09 10:00:40|13280.01|13280.01|13280.01|13280.01|13280.01|13280.01|13280.01|13280.01|0
1644400850000|2022-02-09 10:00:50|13279.32|13279.32|13279.32|13279.32|13279.32|13279.32|13279.32|13279.32|0
1644400860000|2022-02-09 10:01:00|13277.23|13277.23|13276.54|13276.54|13279.32|13279.32|13276.54|13276.54|0
1644400870000|2022-02-09 10:01:10|13280.48|13280.48|13291.93|13291.93|13291.93|13291.93|13280.48|13280.48|0
1644400890000|2022-02-09 10:01:30|13295.86|13295.86|13295.86|13295.86|13295.86|13295.86|13295.86|13295.86|0
1644400900000|2022-02-09 10:01:40|13300.72|13300.72|13300.83|13300.83|13306.15|13306.15|13300.72|13300.72|0
1644400910000|2022-02-09 10:01:50|13302.8|13302.8|13300.83|13300.83|13302.8|13302.8|13300.83|13300.83|0
1644400920000|2022-02-09 10:02:00|13302.8|13302.8|13300.83|13300.83|13302.8|13302.8|13300.83|13300.83|0
1644400930000|2022-02-09 10:02:10|13301.52|13301.52|13300.83|13300.83|13302.22|13302.22|13300.83|13300.83|0
1644400940000|2022-02-09 10:02:20|13304.76|13304.76|13305.99|13305.99|13305.99|13305.99|13304.76|13304.76|0
1644400950000|2022-02-09 10:02:30|13315.83|13315.83|13313.75|13313.75|13322.42|13322.42|13313.75|13313.75|0
1644400960000|2022-02-09 10:02:40|13323.58|13323.58|13317.68|13317.68|13325.55|13325.55|13317.68|13317.68|0
1644400990000|2022-02-09 10:03:10|13318.38|13318.38|13318.38|13318.38|13319.76|13319.76|13318.38|13318.38|0
1644401000000|2022-02-09 10:03:20|13317.68|13317.68|13323|13323|13323|13323|13317.68|13317.68|0
1644401010000|2022-02-09 10:03:30|13323.7|13323.7|13326.94|13326.94|13328.33|13328.33|13323.7|13323.7|0
1644401020000|2022-02-09 10:03:40|13325.55|13325.55|13330.18|13330.18|13330.18|13330.18|13324.16|13324.16|0
1644401060000|2022-02-09 10:04:20|13330.87|13330.87|13330.87|13330.87|13330.87|13330.87|13330.87|13330.87|0
1644401070000|2022-02-09 10:04:30|13329.49|13329.49|13329.49|13329.49|13329.49|13329.49|13329.49|13329.49|0
1644401100000|2022-02-09 10:05:00|13331.45|13331.45|13331.45|13331.45|13331.45|13331.45|13331.45|13331.45|0
1644401120000|2022-02-09 10:05:20|13332.84|13332.84|13332.15|13332.15|13332.84|13332.84|13332.15|13332.15|0
1644401140000|2022-02-09 10:05:40|13335.61|13335.61|13335.61|13335.61|13335.61|13335.61|13335.61|13335.61|0
1644401170000|2022-02-09 10:06:10|13339.78|13339.78|13339.78|13339.78|13339.78|13339.78|13339.78|13339.78|0
1644401210000|2022-02-09 10:06:50|13335.84|13335.84|13331.91|13331.91|13335.84|13335.84|13331.91|13331.91|0
1644401250000|2022-02-09 10:07:30|13327.97|13327.97|13327.97|13327.97|13327.97|13327.97|13327.97|13327.97|0
1644401260000|2022-02-09 10:07:40|13325.89|13325.89|13321.26|13321.26|13325.89|13325.89|13321.26|13321.26|0
1644401270000|2022-02-09 10:07:50|13317.33|13317.33|13317.33|13317.33|13317.33|13317.33|13317.33|13317.33|0
1644401290000|2022-02-09 10:08:10|13318.72|13318.72|13320.68|13320.68|13322.65|13322.65|13318.72|13318.72|0
1644401310000|2022-02-09 10:08:30|13318.6|13318.6|13318.6|13318.6|13318.6|13318.6|13318.6|13318.6|0
1644401330000|2022-02-09 10:08:50|13316.64|13316.64|13315.57|13315.57|13316.64|13316.64|13315.57|13315.57|0
1644401340000|2022-02-09 10:09:00|13315.03|13315.03|13321.74|13321.74|13321.74|13321.74|13315.03|13315.03|0
1644401350000|2022-02-09 10:09:10|13321.05|13321.05|13321.58|13321.58|13321.58|13321.58|13321.05|13321.05|0
1644401360000|2022-02-09 10:09:20|13322.28|13322.28|13322.28|13322.28|13322.28|13322.28|13322.28|13322.28|0
1644401370000|2022-02-09 10:09:30|13321.74|13321.74|13320.67|13320.67|13321.74|13321.74|13320.67|13320.67|0
1644401380000|2022-02-09 10:09:40|13320.14|13320.14|13319.6|13319.6|13320.67|13320.67|13319.6|13319.6|0
1644401390000|2022-02-09 10:09:50|13320.3|13320.3|13319.6|13319.6|13320.3|13320.3|13319.6|13319.6|0
1644401400000|2022-02-09 10:10:00|13318.22|13318.22|13318.22|13318.22|13318.22|13318.22|13318.22|13318.22|0
1644401410000|2022-02-09 10:10:10|13319.29|13319.29|13319.29|13319.29|13319.29|13319.29|13319.29|13319.29|0
1644401420000|2022-02-09 10:10:20|13320.54|13320.54|13320.54|13320.54|13320.54|13320.54|13320.54|13320.54|0
1644401450000|2022-02-09 10:10:50|13322.51|13322.51|13322.51|13322.51|13322.51|13322.51|13322.51|13322.51|0
1644401460000|2022-02-09 10:11:00|13322.09|13322.09|13322.09|13322.09|13322.09|13322.09|13322.09|13322.09|0
1644401480000|2022-02-09 10:11:20|13321.02|13321.02|13322.99|13322.99|13322.99|13322.99|13321.02|13321.02|0
1644401500000|2022-02-09 10:11:40|13326.92|13326.92|13328.89|13328.89|13328.89|13328.89|13322.99|13322.99|0
1644401540000|2022-02-09 10:12:20|13329.59|13329.59|13330.97|13330.97|13330.97|13330.97|13329.59|13329.59|0
1644401600000|2022-02-09 10:13:20|13328.89|13328.89|13328.89|13328.89|13328.89|13328.89|13328.89|13328.89|0
1644401620000|2022-02-09 10:13:40|13332.83|13332.83|13336.76|13336.76|13336.76|13336.76|13332.83|13332.83|0
1644401630000|2022-02-09 10:13:50|13336.07|13336.07|13336.07|13336.07|13336.07|13336.07|13336.07|13336.07|0
1644401640000|2022-02-09 10:14:00|13337.14|13337.14|13337.14|13337.14|13337.14|13337.14|13337.14|13337.14|0
1644401660000|2022-02-09 10:14:20|13339.1|13339.1|13339.1|13339.1|13339.1|13339.1|13339.1|13339.1|0
1644401670000|2022-02-09 10:14:30|13339.8|13339.8|13343.73|13343.73|13343.73|13343.73|13339.8|13339.8|0
1644401680000|2022-02-09 10:14:40|13347.67|13347.67|13348.08|13348.08|13348.08|13348.08|13346.6|13346.6|0
1644401710000|2022-02-09 10:15:10|13353.99|13353.99|13353.99|13353.99|13353.99|13353.99|13353.99|13353.99|0
1644401720000|2022-02-09 10:15:20|13357.92|13357.92|13357.92|13357.92|13357.92|13357.92|13357.92|13357.92|0
1644401740000|2022-02-09 10:15:40|13352.02|13352.02|13352.02|13352.02|13352.02|13352.02|13352.02|13352.02|0
1644401750000|2022-02-09 10:15:50|13355.95|13355.95|13355.95|13355.95|13355.95|13355.95|13355.95|13355.95|0
1644401760000|2022-02-09 10:16:00|13357.92|13357.92|13357.92|13357.92|13357.92|13357.92|13357.92|13357.92|0
1644401780000|2022-02-09 10:16:20|13361.86|13361.86|13361.86|13361.86|13361.86|13361.86|13361.86|13361.86|0
1644401790000|2022-02-09 10:16:30|13360.79|13360.79|13360.79|13360.79|13360.79|13360.79|13360.79|13360.79|0
1644401840000|2022-02-09 10:17:20|13358.82|13358.82|13358.82|13358.82|13358.82|13358.82|13358.82|13358.82|0
1644401860000|2022-02-09 10:17:40|13356.05|13356.05|13358.59|13358.59|13358.59|13358.59|13354.66|13354.66|0
1644401870000|2022-02-09 10:17:50|13357.9|13357.9|13357.9|13357.9|13357.9|13357.9|13357.9|13357.9|0
1644401880000|2022-02-09 10:18:00|13359.98|13359.98|13366|13366|13366|13366|13359.98|13359.98|0
1644401900000|2022-02-09 10:18:20|13367.96|13367.96|13368.37|13368.37|13368.37|13368.37|13367.96|13367.96|0
1644401910000|2022-02-09 10:18:30|13366.4|13366.4|13366.4|13366.4|13366.4|13366.4|13366.4|13366.4|0
1644401930000|2022-02-09 10:18:50|13364.44|13364.44|13362.47|13362.47|13364.44|13364.44|13362.47|13362.47|0
1644401940000|2022-02-09 10:19:00|13360.39|13360.39|13360.39|13360.39|13360.39|13360.39|13360.39|13360.39|0
1644401970000|2022-02-09 10:19:30|13359.7|13359.7|13357.73|13357.73|13359.7|13359.7|13357.73|13357.73|0
1644401980000|2022-02-09 10:19:40|13355.76|13355.76|13355.76|13355.76|13355.76|13355.76|13355.76|13355.76|0
1644402000000|2022-02-09 10:20:00|13355.35|13355.35|13354.53|13354.53|13355.35|13355.35|13354.53|13354.53|0
1644402020000|2022-02-09 10:20:20|13356.5|13356.5|13362.52|13362.52|13362.52|13362.52|13356.5|13356.5|0
1644402070000|2022-02-09 10:21:10|13361.98|13361.98|13362.52|13362.52|13363.05|13363.05|13361.98|13361.98|0
1644402080000|2022-02-09 10:21:20|13358.58|13358.58|13358.58|13358.58|13358.58|13358.58|13358.58|13358.58|0
1644402100000|2022-02-09 10:21:40|13360.55|13360.55|13360.55|13360.55|13360.55|13360.55|13360.55|13360.55|0
1644402170000|2022-02-09 10:22:50|13361.24|13361.24|13364.39|13364.39|13364.39|13364.39|13361.24|13361.24|0
1644402200000|2022-02-09 10:23:20|13362.42|13362.42|13361.04|13361.04|13362.42|13362.42|13361.04|13361.04|0
1644402290000|2022-02-09 10:24:50|13359.07|13359.07|13357.1|13357.1|13359.07|13359.07|13357.1|13357.1|0
1644402310000|2022-02-09 10:25:10|13356.03|13356.03|13356.03|13356.03|13357.1|13357.1|13356.03|13356.03|0
1644402320000|2022-02-09 10:25:20|13358|13358|13358|13358|13358|13358|13358|13358|0
1644402350000|2022-02-09 10:25:50|13359.97|13359.97|13357.89|13357.89|13359.97|13359.97|13357.89|13357.89|0
1644402360000|2022-02-09 10:26:00|13357.19|13357.19|13357.19|13357.19|13357.19|13357.19|13357.19|13357.19|0
1644402400000|2022-02-09 10:26:40|13357.89|13357.89|13357.89|13357.89|13357.89|13357.89|13357.89|13357.89|0
1644402410000|2022-02-09 10:26:50|13353.95|13353.95|13363.79|13363.79|13363.79|13363.79|13353.95|13353.95|0
1644402420000|2022-02-09 10:27:00|13361.82|13361.82|13361.82|13361.82|13361.82|13361.82|13361.82|13361.82|0
1644402440000|2022-02-09 10:27:20|13361.13|13361.13|13361.13|13361.13|13361.13|13361.13|13361.13|13361.13|0
1644402470000|2022-02-09 10:27:50|13359.16|13359.16|13359.16|13359.16|13359.16|13359.16|13359.16|13359.16|0
1644402480000|2022-02-09 10:28:00|13360|13360|13360|13360|13360|13360|13360|13360|0
1644402490000|2022-02-09 10:28:10|13363.93|13363.93|13363.93|13363.93|13363.93|13363.93|13363.93|13363.93|0
1644402510000|2022-02-09 10:28:30|13367.87|13367.87|13367.87|13367.87|13367.87|13367.87|13367.87|13367.87|0
1644402520000|2022-02-09 10:28:40|13371.8|13371.8|13372.34|13372.34|13372.34|13372.34|13371.8|13371.8|0
1644402560000|2022-02-09 10:29:20|13370.37|13370.37|13370.37|13370.37|13370.37|13370.37|13370.37|13370.37|0
1644402580000|2022-02-09 10:29:40|13369.68|13369.68|13369.68|13369.68|13369.68|13369.68|13369.68|13369.68|0
1644402590000|2022-02-09 10:29:50|13368.84|13368.84|13367.45|13367.45|13368.84|13368.84|13367.45|13367.45|0
1644402610000|2022-02-09 10:30:10|13368.27|13368.27|13368.27|13368.27|13368.27|13368.27|13368.27|13368.27|0
1644402620000|2022-02-09 10:30:20|13371.04|13371.04|13373.12|13373.12|13373.12|13373.12|13371.04|13371.04|0
1644402650000|2022-02-09 10:30:50|13371.16|13371.16|13371.16|13371.16|13371.16|13371.16|13371.16|13371.16|0
1644402690000|2022-02-09 10:31:30|13369.19|13369.19|13369.19|13369.19|13369.19|13369.19|13369.19|13369.19|0
1644402770000|2022-02-09 10:32:50|13365.26|13365.26|13365.26|13365.26|13365.26|13365.26|13365.26|13365.26|0
1644402820000|2022-02-09 10:33:40|13364.56|13364.56|13364.56|13364.56|13364.56|13364.56|13364.56|13364.56|0
1644402830000|2022-02-09 10:33:50|13362.59|13362.59|13362.59|13362.59|13362.59|13362.59|13362.59|13362.59|0
1644402850000|2022-02-09 10:34:10|13366.53|13366.53|13366.53|13366.53|13366.53|13366.53|13366.53|13366.53|0
1644402860000|2022-02-09 10:34:20|13366|13366|13363.22|13363.22|13366|13366|13363.22|13363.22|0
1644402870000|2022-02-09 10:34:30|13361.14|13361.14|13361.14|13361.14|13361.14|13361.14|13361.14|13361.14|0
1644402890000|2022-02-09 10:34:50|13357.21|13357.21|13357.21|13357.21|13357.21|13357.21|13357.21|13357.21|0
1644402920000|2022-02-09 10:35:20|13356.67|13356.67|13356.67|13356.67|13356.67|13356.67|13356.67|13356.67|0
1644402930000|2022-02-09 10:35:30|13354.62|13354.62|13356.48|13356.48|13358.56|13358.56|13354.62|13354.62|0
1644402950000|2022-02-09 10:35:50|13355.28|13355.28|13350.99|13350.99|13355.28|13355.28|13350.45|13350.45|0
1644402960000|2022-02-09 10:36:00|13349.38|13349.38|13350.99|13350.99|13350.99|13350.99|13349.38|13349.38|0
1644402970000|2022-02-09 10:36:10|13351.52|13351.52|13351.52|13351.52|13351.52|13351.52|13351.52|13351.52|0
1644402990000|2022-02-09 10:36:30|13345.62|13345.62|13347.01|13347.01|13347.01|13347.01|13345.62|13345.62|0
1644403000000|2022-02-09 10:36:40|13348.21|13348.21|13348.21|13348.21|13349.41|13349.41|13348.21|13348.21|0
1644403010000|2022-02-09 10:36:50|13350.17|13350.17|13350.17|13350.17|13350.17|13350.17|13350.17|13350.17|0
1644403040000|2022-02-09 10:37:20|13350.71|13350.71|13350.71|13350.71|13350.71|13350.71|13350.71|13350.71|0
1644403050000|2022-02-09 10:37:30|13348.74|13348.74|13350.71|13350.71|13350.71|13350.71|13348.74|13348.74|0
1644403060000|2022-02-09 10:37:40|13352.1|13352.1|13353.48|13353.48|13353.48|13353.48|13352.1|13352.1|0
1644403090000|2022-02-09 10:38:10|13352.79|13352.79|13352.79|13352.79|13352.79|13352.79|13352.79|13352.79|0
1644403120000|2022-02-09 10:38:40|13358.69|13358.69|13361.86|13361.86|13361.86|13361.86|13358.69|13358.69|0
1644403150000|2022-02-09 10:39:10|13363.83|13363.83|13363.83|13363.83|13363.83|13363.83|13363.83|13363.83|0
1644403180000|2022-02-09 10:39:40|13367.76|13367.76|13369.73|13369.73|13369.73|13369.73|13367.76|13367.76|0
1644403190000|2022-02-09 10:39:50|13371.7|13371.7|13371.7|13371.7|13371.7|13371.7|13371.7|13371.7|0
1644403320000|2022-02-09 10:42:00|13370.31|13370.31|13370.31|13370.31|13370.31|13370.31|13370.31|13370.31|0
1644403350000|2022-02-09 10:42:30|13372.35|13372.35|13372.35|13372.35|13372.35|13372.35|13372.35|13372.35|0
1644403380000|2022-02-09 10:43:00|13373.74|13373.74|13373.74|13373.74|13373.74|13373.74|13373.74|13373.74|0
1644403390000|2022-02-09 10:43:10|13372.35|13372.35|13372.35|13372.35|13372.35|13372.35|13372.35|13372.35|0
1644403400000|2022-02-09 10:43:20|13368.42|13368.42|13368.42|13368.42|13368.42|13368.42|13368.42|13368.42|0
1644403430000|2022-02-09 10:43:50|13369.49|13369.49|13367.52|13367.52|13369.49|13369.49|13367.52|13367.52|0
1644403440000|2022-02-09 10:44:00|13369.49|13369.49|13376.2|13376.2|13376.2|13376.2|13369.49|13369.49|0
1644403450000|2022-02-09 10:44:10|13375.5|13375.5|13378.97|13378.97|13378.97|13378.97|13374.12|13374.12|0
1644403460000|2022-02-09 10:44:20|13380.93|13380.93|13378.97|13378.97|13380.93|13380.93|13378.97|13378.97|0
1644403490000|2022-02-09 10:44:50|13379.39|13379.39|13379.39|13379.39|13379.39|13379.39|13379.39|13379.39|0
1644403500000|2022-02-09 10:45:00|13381.35|13381.35|13381.35|13381.35|13381.35|13381.35|13381.35|13381.35|0
1644403520000|2022-02-09 10:45:20|13382.55|13382.55|13382.55|13382.55|13382.55|13382.55|13382.55|13382.55|0
1644403550000|2022-02-09 10:45:50|13378.62|13378.62|13375.27|13375.27|13379.31|13379.31|13375.27|13375.27|0
1644403560000|2022-02-09 10:46:00|13373.88|13373.88|13373.88|13373.88|13373.88|13373.88|13373.88|13373.88|0
1644403590000|2022-02-09 10:46:30|13375.85|13375.85|13375.85|13375.85|13375.85|13375.85|13375.85|13375.85|0
1644403610000|2022-02-09 10:46:50|13375.15|13375.15|13375.15|13375.15|13375.15|13375.15|13375.15|13375.15|0
1644403620000|2022-02-09 10:47:00|13375.85|13375.85|13375.85|13375.85|13375.85|13375.85|13375.85|13375.85|0
1644403640000|2022-02-09 10:47:20|13373.88|13373.88|13372.49|13372.49|13373.88|13373.88|13372.49|13372.49|0
1644403650000|2022-02-09 10:47:30|13371.1|13371.1|13373.18|13373.18|13373.18|13373.18|13371.1|13371.1|0
1644403670000|2022-02-09 10:47:50|13373.88|13373.88|13372.6|13372.6|13373.88|13373.88|13371.91|13371.91|0
1644403730000|2022-02-09 10:48:50|13370.64|13370.64|13371.84|13371.84|13371.84|13371.84|13370.64|13370.64|0
1644403780000|2022-02-09 10:49:40|13373.8|13373.8|13382.16|13382.16|13382.16|13382.16|13373.8|13373.8|0
1644403790000|2022-02-09 10:49:50|13380.19|13380.19|13380.19|13380.19|13380.19|13380.19|13380.19|13380.19|0
1644403800000|2022-02-09 10:50:00|13378.81|13378.81|13377.42|13377.42|13378.81|13378.81|13377.42|13377.42|0
1644403840000|2022-02-09 10:50:40|13377.95|13377.95|13378.49|13378.49|13378.49|13378.49|13377.95|13377.95|0
1644403880000|2022-02-09 10:51:20|13376.41|13376.41|13377.1|13377.1|13377.1|13377.1|13376.41|13376.41|0
1644403900000|2022-02-09 10:51:40|13376.41|13376.41|13375.71|13375.71|13377.1|13377.1|13375.71|13375.71|0
1644403920000|2022-02-09 10:52:00|13377.79|13377.79|13374.33|13374.33|13377.79|13377.79|13374.33|13374.33|0
1644403930000|2022-02-09 10:52:10|13373.63|13373.63|13373.63|13373.63|13373.63|13373.63|13373.63|13373.63|0
1644403970000|2022-02-09 10:52:50|13374.86|13374.86|13382.49|13382.49|13382.49|13382.49|13374.86|13374.86|0
1644403980000|2022-02-09 10:53:00|13383.88|13383.88|13381.1|13381.1|13383.88|13383.88|13381.1|13381.1|0
1644403990000|2022-02-09 10:53:10|13380.41|13380.41|13380.41|13380.41|13380.41|13380.41|13380.41|13380.41|0
1644404000000|2022-02-09 10:53:20|13378.44|13378.44|13378.44|13378.44|13378.44|13378.44|13378.44|13378.44|0
1644404010000|2022-02-09 10:53:30|13379.26|13379.26|13379.26|13379.26|13379.26|13379.26|13379.26|13379.26|0
1644404020000|2022-02-09 10:53:40|13382.73|13382.73|13382.73|13382.73|13382.73|13382.73|13382.73|13382.73|0
1644404030000|2022-02-09 10:53:50|13386.89|13386.89|13384.92|13384.92|13386.89|13386.89|13384.92|13384.92|0
1644404040000|2022-02-09 10:54:00|13383.54|13383.54|13383.54|13383.54|13383.54|13383.54|13383.54|13383.54|0
1644404060000|2022-02-09 10:54:20|13381.57|13381.57|13381.57|13381.57|13381.57|13381.57|13381.57|13381.57|0
1644404070000|2022-02-09 10:54:30|13377.63|13377.63|13377.63|13377.63|13377.63|13377.63|13377.63|13377.63|0
1644404080000|2022-02-09 10:54:40|13379.6|13379.6|13377.63|13377.63|13379.6|13379.6|13377.63|13377.63|0
1644404090000|2022-02-09 10:54:50|13375.67|13375.67|13375.67|13375.67|13375.67|13375.67|13375.67|13375.67|0
1644404150000|2022-02-09 10:55:50|13373.7|13373.7|13373.7|13373.7|13373.7|13373.7|13373.7|13373.7|0
1644404160000|2022-02-09 10:56:00|13373.17|13373.17|13373.17|13373.17|13373.17|13373.17|13373.17|13373.17|0
1644404220000|2022-02-09 10:57:00|13373.86|13373.86|13372.79|13372.79|13373.86|13373.86|13372.79|13372.79|0
1644404230000|2022-02-09 10:57:10|13371.4|13371.4|13369.32|13369.32|13371.4|13371.4|13369.32|13369.32|0
1644404240000|2022-02-09 10:57:20|13367.36|13367.36|13365.39|13365.39|13367.36|13367.36|13365.39|13365.39|0
1644404270000|2022-02-09 10:57:50|13363.42|13363.42|13363.42|13363.42|13363.42|13363.42|13363.42|13363.42|0
1644404280000|2022-02-09 10:58:00|13367.36|13367.36|13369.32|13369.32|13369.32|13369.32|13367.36|13367.36|0
1644404330000|2022-02-09 10:58:50|13367.36|13367.36|13367.36|13367.36|13367.36|13367.36|13367.36|13367.36|0
1644404360000|2022-02-09 10:59:20|13366.15|13366.15|13364.95|13364.95|13366.15|13366.15|13364.95|13364.95|0
1644404390000|2022-02-09 10:59:50|13365.37|13365.37|13368.15|13368.15|13368.15|13368.15|13365.37|13365.37|0
1644404410000|2022-02-09 11:00:10|13368.84|13368.84|13368.84|13368.84|13368.84|13368.84|13368.84|13368.84|0
1644404420000|2022-02-09 11:00:20|13369.53|13369.53|13369.53|13369.53|13369.53|13369.53|13369.53|13369.53|0
1644404430000|2022-02-09 11:00:30|13367.57|13367.57|13367.57|13367.57|13367.57|13367.57|13367.57|13367.57|0
1644404450000|2022-02-09 11:00:50|13366.18|13366.18|13364.21|13364.21|13366.18|13366.18|13364.21|13364.21|0
1644404460000|2022-02-09 11:01:00|13362.99|13362.99|13360.94|13360.94|13362.99|13362.99|13360.94|13360.94|0
1644404510000|2022-02-09 11:01:50|13360.25|13360.25|13360.13|13360.13|13360.25|13360.25|13356.2|13356.2|0
1644404520000|2022-02-09 11:02:00|13359.6|13359.6|13359.6|13359.6|13359.6|13359.6|13359.6|13359.6|0
1644404530000|2022-02-09 11:02:10|13359.06|13359.06|13358.53|13358.53|13359.06|13359.06|13358.53|13358.53|0
1644404540000|2022-02-09 11:02:20|13358.11|13358.11|13353.36|13353.36|13358.11|13358.11|13353.36|13353.36|0
1644404570000|2022-02-09 11:02:50|13351.39|13351.39|13350.86|13350.86|13351.39|13351.39|13350.86|13350.86|0
1644404640000|2022-02-09 11:04:00|13352.82|13352.82|13350.86|13350.86|13352.82|13352.82|13350.86|13350.86|0
1644404690000|2022-02-09 11:04:50|13348.89|13348.89|13346.92|13346.92|13348.89|13348.89|13346.92|13346.92|0
1644404700000|2022-02-09 11:05:00|13346.23|13346.23|13341.93|13341.93|13346.23|13346.23|13341.93|13341.93|0
1644404720000|2022-02-09 11:05:20|13343.9|13343.9|13343.9|13343.9|13343.9|13343.9|13343.9|13343.9|0
1644404730000|2022-02-09 11:05:30|13343.21|13343.21|13344.59|13344.59|13344.59|13344.59|13343.21|13343.21|0
1644404800000|2022-02-09 11:06:40|13340.66|13340.66|13340.66|13340.66|13340.66|13340.66|13340.66|13340.66|0
1644404870000|2022-02-09 11:07:50|13336.72|13336.72|13334.76|13334.76|13336.72|13336.72|13334.76|13334.76|0
1644404930000|2022-02-09 11:08:50|13336.72|13336.72|13332.79|13332.79|13336.72|13336.72|13332.79|13332.79|0
1644404950000|2022-02-09 11:09:10|13331.72|13331.72|13331.72|13331.72|13331.72|13331.72|13331.72|13331.72|0
1644404960000|2022-02-09 11:09:20|13330.52|13330.52|13330.52|13330.52|13330.52|13330.52|13330.52|13330.52|0
1644404980000|2022-02-09 11:09:40|13328.12|13328.12|13328.12|13328.12|13328.12|13328.12|13328.12|13328.12|0
1644405050000|2022-02-09 11:10:50|13326.15|13326.15|13326.15|13326.15|13326.15|13326.15|13326.15|13326.15|0
1644405070000|2022-02-09 11:11:10|13320.6|13320.6|13319.91|13319.91|13320.6|13320.6|13319.91|13319.91|0
1644405130000|2022-02-09 11:12:10|13316.44|13316.44|13316.44|13316.44|13316.44|13316.44|13316.44|13316.44|0
1644405200000|2022-02-09 11:13:20|13315.05|13315.05|13315.05|13315.05|13315.05|13315.05|13315.05|13315.05|0
1644405220000|2022-02-09 11:13:40|13317.13|13317.13|13317.13|13317.13|13317.13|13317.13|13317.13|13317.13|0
1644405230000|2022-02-09 11:13:50|13315.17|13315.17|13311.23|13311.23|13315.17|13315.17|13311.23|13311.23|0
1644405240000|2022-02-09 11:14:00|13311.93|13311.93|13311.93|13311.93|13311.93|13311.93|13311.93|13311.93|0
1644405250000|2022-02-09 11:14:10|13312.62|13312.62|13311.93|13311.93|13314.01|13314.01|13311.93|13311.93|0
1644405270000|2022-02-09 11:14:30|13310.86|13310.86|13310.86|13310.86|13310.86|13310.86|13310.86|13310.86|0
1644405280000|2022-02-09 11:14:40|13311.55|13311.55|13311.55|13311.55|13311.55|13311.55|13311.55|13311.55|0
1644405300000|2022-02-09 11:15:00|13311.13|13311.13|13311.13|13311.13|13311.13|13311.13|13311.13|13311.13|0
1644405320000|2022-02-09 11:15:20|13315.07|13315.07|13315.07|13315.07|13315.07|13315.07|13315.07|13315.07|0
1644405350000|2022-02-09 11:15:50|13313.1|13313.1|13311.71|13311.71|13313.1|13313.1|13311.71|13311.71|0
1644405390000|2022-02-09 11:16:30|13319.58|13319.58|13319.58|13319.58|13320.4|13320.4|13319.58|13319.58|0
1644405440000|2022-02-09 11:17:20|13317.61|13317.61|13315.65|13315.65|13317.61|13317.61|13315.65|13315.65|0
1644405470000|2022-02-09 11:17:50|13313.68|13313.68|13311.71|13311.71|13313.68|13313.68|13311.71|13311.71|0
1644405480000|2022-02-09 11:18:00|13313.1|13313.1|13313.1|13313.1|13313.1|13313.1|13313.1|13313.1|0
1644405500000|2022-02-09 11:18:20|13317.03|13317.03|13319|13319|13319|13319|13317.03|13317.03|0
1644405530000|2022-02-09 11:18:50|13317.03|13317.03|13317.03|13317.03|13317.03|13317.03|13317.03|13317.03|0
1644405590000|2022-02-09 11:19:50|13313.1|13313.1|13313.1|13313.1|13313.1|13313.1|13313.1|13313.1|0
1644405600000|2022-02-09 11:20:00|13312.03|13312.03|13314.17|13314.17|13314.17|13314.17|13312.03|13312.03|0
1644405640000|2022-02-09 11:20:40|13314.86|13314.86|13314.86|13314.86|13314.86|13314.86|13314.86|13314.86|0
1644405650000|2022-02-09 11:20:50|13315.4|13315.4|13315.4|13315.4|13315.4|13315.4|13315.4|13315.4|0
1644405670000|2022-02-09 11:21:10|13313.32|13313.32|13313.32|13313.32|13313.32|13313.32|13313.32|13313.32|0
1644405690000|2022-02-09 11:21:30|13314.15|13314.15|13312.19|13312.19|13314.15|13314.15|13312.19|13312.19|0
1644405710000|2022-02-09 11:21:50|13314.27|13314.27|13314.27|13314.27|13314.27|13314.27|13314.27|13314.27|0
1644405740000|2022-02-09 11:22:20|13312.3|13312.3|13310.33|13310.33|13312.3|13312.3|13310.33|13310.33|0
1644405760000|2022-02-09 11:22:40|13312.3|13312.3|13312.3|13312.3|13312.3|13312.3|13312.3|13312.3|0
1644405770000|2022-02-09 11:22:50|13308.36|13308.36|13308.36|13308.36|13308.36|13308.36|13308.36|13308.36|0
1644405780000|2022-02-09 11:23:00|13310.33|13310.33|13310.33|13310.33|13310.33|13310.33|13310.33|13310.33|0
1644405800000|2022-02-09 11:23:20|13308.25|13308.25|13310.22|13310.22|13310.22|13310.22|13308.25|13308.25|0
1644405810000|2022-02-09 11:23:30|13310.64|13310.64|13310.64|13310.64|13310.64|13310.64|13310.64|13310.64|0
1644405820000|2022-02-09 11:23:40|13312.6|13312.6|13312.6|13312.6|13312.6|13312.6|13312.6|13312.6|0
1644405860000|2022-02-09 11:24:20|13310.64|13310.64|13308.67|13308.67|13310.64|13310.64|13308.67|13308.67|0
1644405910000|2022-02-09 11:25:10|13309.36|13309.36|13309.36|13309.36|13309.36|13309.36|13309.36|13309.36|0
1644405920000|2022-02-09 11:25:20|13308.83|13308.83|13306.75|13306.75|13308.83|13308.83|13306.75|13306.75|0
1644405930000|2022-02-09 11:25:30|13304.67|13304.67|13304.67|13304.67|13304.67|13304.67|13304.67|13304.67|0
1644405950000|2022-02-09 11:25:50|13302.7|13302.7|13302.7|13302.7|13302.7|13302.7|13302.7|13302.7|0
1644405970000|2022-02-09 11:26:10|13305.47|13305.47|13305.47|13305.47|13305.47|13305.47|13305.47|13305.47|0
1644405990000|2022-02-09 11:26:30|13311.38|13311.38|13311.38|13311.38|13311.38|13311.38|13311.38|13311.38|0
1644406010000|2022-02-09 11:26:50|13313.34|13313.34|13313.34|13313.34|13313.34|13313.34|13313.34|13313.34|0
1644406020000|2022-02-09 11:27:00|13309.41|13309.41|13309.41|13309.41|13309.41|13309.41|13309.41|13309.41|0
1644406030000|2022-02-09 11:27:10|13309.82|13309.82|13309.82|13309.82|13309.82|13309.82|13309.82|13309.82|0
1644406040000|2022-02-09 11:27:20|13311.02|13311.02|13311.02|13311.02|13311.02|13311.02|13311.02|13311.02|0
1644406060000|2022-02-09 11:27:40|13305.12|13305.12|13307.08|13307.08|13307.08|13307.08|13305.12|13305.12|0
1644406090000|2022-02-09 11:28:10|13309.05|13309.05|13309.05|13309.05|13309.05|13309.05|13309.05|13309.05|0
1644406100000|2022-02-09 11:28:20|13311.02|13311.02|13311.02|13311.02|13311.02|13311.02|13311.02|13311.02|0
1644406110000|2022-02-09 11:28:30|13313.1|13313.1|13313.1|13313.1|13313.1|13313.1|13313.1|13313.1|0
1644406130000|2022-02-09 11:28:50|13317.03|13317.03|13317.73|13317.73|13317.73|13317.73|13317.03|13317.03|0
1644406140000|2022-02-09 11:29:00|13315.76|13315.76|13315.76|13315.76|13315.76|13315.76|13315.76|13315.76|0
1644406170000|2022-02-09 11:29:30|13317.73|13317.73|13317.73|13317.73|13317.73|13317.73|13317.73|13317.73|0
1644406180000|2022-02-09 11:29:40|13316.53|13316.53|13316.53|13316.53|13316.53|13316.53|13316.53|13316.53|0
1644406280000|2022-02-09 11:31:20|13317.6|13317.6|13317.6|13317.6|13317.6|13317.6|13317.6|13317.6|0
1644406290000|2022-02-09 11:31:30|13318.66|13318.66|13314.73|13314.73|13318.66|13318.66|13314.73|13314.73|0
1644406300000|2022-02-09 11:31:40|13313.34|13313.34|13313.34|13313.34|13313.34|13313.34|13313.34|13313.34|0
1644406370000|2022-02-09 11:32:50|13311.38|13311.38|13311.38|13311.38|13311.38|13311.38|13311.38|13311.38|0
1644406380000|2022-02-09 11:33:00|13309.41|13309.41|13309.41|13309.41|13309.41|13309.41|13309.41|13309.41|0
1644406430000|2022-02-09 11:33:50|13311.49|13311.49|13310.22|13310.22|13312.18|13312.18|13310.22|13310.22|0
1644406440000|2022-02-09 11:34:00|13312.18|13312.18|13312.18|13312.18|13312.18|13312.18|13312.18|13312.18|0
1644406490000|2022-02-09 11:34:50|13322.02|13322.02|13325.95|13325.95|13325.95|13325.95|13322.02|13322.02|0
1644406500000|2022-02-09 11:35:00|13327.34|13327.34|13327.34|13327.34|13327.34|13327.34|13327.34|13327.34|0
1644406550000|2022-02-09 11:35:50|13328.73|13328.73|13328.26|13328.26|13332.2|13332.2|13328.26|13328.26|0
1644406620000|2022-02-09 11:37:00|13328.96|13328.96|13328.26|13328.26|13328.96|13328.96|13328.26|13328.26|0
1644406650000|2022-02-09 11:37:30|13332.42|13332.42|13332.42|13332.42|13332.42|13332.42|13332.42|13332.42|0
1644406670000|2022-02-09 11:37:50|13328.49|13328.49|13328.49|13328.49|13328.49|13328.49|13328.49|13328.49|0
1644406700000|2022-02-09 11:38:20|13330.46|13330.46|13330.46|13330.46|13330.46|13330.46|13330.46|13330.46|0
1644406720000|2022-02-09 11:38:40|13331.15|13331.15|13329.18|13329.18|13331.15|13331.15|13329.18|13329.18|0
1644406730000|2022-02-09 11:38:50|13327.22|13327.22|13327.22|13327.22|13327.22|13327.22|13327.22|13327.22|0
1644406750000|2022-02-09 11:39:10|13331.15|13331.15|13331.15|13331.15|13331.15|13331.15|13331.15|13331.15|0
1644406770000|2022-02-09 11:39:30|13329.18|13329.18|13329.18|13329.18|13329.18|13329.18|13329.18|13329.18|0
1644406820000|2022-02-09 11:40:20|13331.15|13331.15|13331.15|13331.15|13331.15|13331.15|13331.15|13331.15|0
1644406840000|2022-02-09 11:40:40|13332.75|13332.75|13332.75|13332.75|13332.75|13332.75|13332.75|13332.75|0
1644406850000|2022-02-09 11:40:50|13328.82|13328.82|13328.82|13328.82|13328.82|13328.82|13328.82|13328.82|0
1644406870000|2022-02-09 11:41:10|13324.88|13324.88|13324.88|13324.88|13324.88|13324.88|13324.88|13324.88|0
1644406910000|2022-02-09 11:41:50|13328.82|13328.82|13328.82|13328.82|13328.82|13328.82|13326.85|13326.85|0
1644406990000|2022-02-09 11:43:10|13330.79|13330.79|13334.72|13334.72|13334.72|13334.72|13330.79|13330.79|0
1644407000000|2022-02-09 11:43:20|13332.75|13332.75|13332.75|13332.75|13332.75|13332.75|13332.75|13332.75|0
1644407010000|2022-02-09 11:43:30|13328.82|13328.82|13328.82|13328.82|13328.82|13328.82|13328.82|13328.82|0
1644407020000|2022-02-09 11:43:40|13325.35|13325.35|13325.35|13325.35|13325.35|13325.35|13325.35|13325.35|0
1644407030000|2022-02-09 11:43:50|13323.38|13323.38|13323.38|13323.38|13323.38|13323.38|13323.38|13323.38|0
1644407040000|2022-02-09 11:44:00|13327.32|13327.32|13327.32|13327.32|13327.32|13327.32|13327.32|13327.32|0
1644407110000|2022-02-09 11:45:10|13325.93|13325.93|13325.93|13325.93|13325.93|13325.93|13325.93|13325.93|0
1644407150000|2022-02-09 11:45:50|13322|13322|13322|13322|13322|13322|13322|13322|0
1644407170000|2022-02-09 11:46:10|13320.61|13320.61|13320.61|13320.61|13320.61|13320.61|13320.61|13320.61|0
1644407190000|2022-02-09 11:46:30|13321.81|13321.81|13321.81|13321.81|13321.81|13321.81|13321.81|13321.81|0
1644407210000|2022-02-09 11:46:50|13319.84|13319.84|13319.84|13319.84|13319.84|13319.84|13319.84|13319.84|0
1644407230000|2022-02-09 11:47:10|13319.15|13319.15|13321.92|13321.92|13322.62|13322.62|13319.15|13319.15|0
1644407240000|2022-02-09 11:47:20|13321.23|13321.23|13320.54|13320.54|13321.23|13321.23|13320.54|13320.54|0
1644407270000|2022-02-09 11:47:50|13318.57|13318.57|13318.57|13318.57|13318.57|13318.57|13316.6|13316.6|0
1644407310000|2022-02-09 11:48:30|13318.99|13318.99|13318.99|13318.99|13318.99|13318.99|13318.99|13318.99|0
1644407330000|2022-02-09 11:48:50|13317.02|13317.02|13317.02|13317.02|13317.02|13317.02|13317.02|13317.02|0
1644407360000|2022-02-09 11:49:20|13315.05|13315.05|13315.05|13315.05|13315.05|13315.05|13315.05|13315.05|0
1644407370000|2022-02-09 11:49:30|13313.45|13313.45|13313.07|13313.07|13314.14|13314.14|13313.07|13313.07|0
1644407390000|2022-02-09 11:49:50|13311.11|13311.11|13311.64|13311.64|13311.64|13311.64|13311.11|13311.11|0
1644407410000|2022-02-09 11:50:10|13313.61|13313.61|13313.61|13313.61|13313.61|13313.61|13313.61|13313.61|0
1644407420000|2022-02-09 11:50:20|13317.54|13317.54|13317.54|13317.54|13317.54|13317.54|13317.54|13317.54|0
1644407430000|2022-02-09 11:50:30|13315.58|13315.58|13315.58|13315.58|13315.58|13315.58|13315.58|13315.58|0
1644407510000|2022-02-09 11:51:50|13311.64|13311.64|13311.64|13311.64|13311.64|13311.64|13311.64|13311.64|0
1644407520000|2022-02-09 11:52:00|13312.84|13312.84|13318.74|13318.74|13318.74|13318.74|13312.84|13312.84|0
1644407540000|2022-02-09 11:52:20|13321.52|13321.52|13322.21|13322.21|13322.21|13322.21|13321.52|13321.52|0
1644407570000|2022-02-09 11:52:50|13316.31|13316.31|13314.23|13314.23|13316.31|13316.31|13314.23|13314.23|0
1644407580000|2022-02-09 11:53:00|13314.92|13314.92|13314.92|13314.92|13314.92|13314.92|13314.92|13314.92|0
1644407590000|2022-02-09 11:53:10|13315.76|13315.76|13313.68|13313.68|13315.76|13315.76|13313.68|13313.68|0
1644407630000|2022-02-09 11:53:50|13311.71|13311.71|13311.71|13311.71|13311.71|13311.71|13311.71|13311.71|0
1644407650000|2022-02-09 11:54:10|13308.94|13308.94|13306.86|13306.86|13308.94|13308.94|13306.86|13306.86|0
1644407660000|2022-02-09 11:54:20|13308.94|13308.94|13311.6|13311.6|13311.6|13311.6|13308.94|13308.94|0
1644407680000|2022-02-09 11:54:40|13312.8|13312.8|13312.8|13312.8|13312.8|13312.8|13312.8|13312.8|0
1644407700000|2022-02-09 11:55:00|13314.88|13314.88|13314.88|13314.88|13314.88|13314.88|13314.88|13314.88|0
1644407720000|2022-02-09 11:55:20|13310.95|13310.95|13308.98|13308.98|13310.95|13310.95|13308.98|13308.98|0
1644407730000|2022-02-09 11:55:30|13316.85|13316.85|13320.78|13320.78|13320.78|13320.78|13316.85|13316.85|0
1644407740000|2022-02-09 11:55:40|13318.82|13318.82|13318.82|13318.82|13318.82|13318.82|13318.82|13318.82|0
1644407780000|2022-02-09 11:56:20|13310.95|13310.95|13310.95|13310.95|13310.95|13310.95|13310.95|13310.95|0
1644407790000|2022-02-09 11:56:30|13312.91|13312.91|13312.91|13312.91|13312.91|13312.91|13312.91|13312.91|0
1644407800000|2022-02-09 11:56:40|13316.85|13316.85|13316.85|13316.85|13316.85|13316.85|13316.85|13316.85|0
1644407860000|2022-02-09 11:57:40|13308.98|13308.98|13308.98|13308.98|13308.98|13308.98|13308.98|13308.98|0
1644407900000|2022-02-09 11:58:20|13309.39|13309.39|13307.83|13307.83|13309.8|13309.8|13307.83|13307.83|0
1644407910000|2022-02-09 11:58:30|13303.9|13303.9|13303.9|13303.9|13303.9|13303.9|13303.9|13303.9|0
1644407920000|2022-02-09 11:58:40|13305.86|13305.86|13305.86|13305.86|13305.86|13305.86|13305.86|13305.86|0
1644407930000|2022-02-09 11:58:50|13303.09|13303.09|13303.78|13303.78|13303.78|13303.78|13303.09|13303.09|0
1644407940000|2022-02-09 11:59:00|13301.01|13301.01|13301.01|13301.01|13301.01|13301.01|13301.01|13301.01|0
1644407950000|2022-02-09 11:59:10|13299.62|13299.62|13298.93|13298.93|13299.62|13299.62|13298.93|13298.93|0
1644407960000|2022-02-09 11:59:20|13296.96|13296.96|13296.96|13296.96|13296.96|13296.96|13296.96|13296.96|0
1644407990000|2022-02-09 11:59:50|13298.93|13298.93|13298.93|13298.93|13298.93|13298.93|13298.93|13298.93|0
1644408000000|2022-02-09 12:00:00|13297.86|13297.86|13297.02|13297.02|13297.86|13297.86|13297.02|13297.02|0
1644408020000|2022-02-09 12:00:20|13295.05|13295.05|13295.05|13295.05|13295.05|13295.05|13295.05|13295.05|0
1644408030000|2022-02-09 12:00:30|13299.21|13299.21|13299.21|13299.21|13299.21|13299.21|13299.21|13299.21|0
1644408040000|2022-02-09 12:00:40|13297.13|13297.13|13297.13|13297.13|13297.13|13297.13|13297.13|13297.13|0
1644408050000|2022-02-09 12:00:50|13295.05|13295.05|13295.05|13295.05|13295.05|13295.05|13295.05|13295.05|0
1644408060000|2022-02-09 12:01:00|13297.13|13297.13|13299.79|13299.79|13299.79|13299.79|13297.13|13297.13|0
1644408070000|2022-02-09 12:01:10|13297.83|13297.83|13297.83|13297.83|13297.83|13297.83|13297.83|13297.83|0
1644408110000|2022-02-09 12:01:50|13295.86|13295.86|13295.86|13295.86|13295.86|13295.86|13295.86|13295.86|0
1644408120000|2022-02-09 12:02:00|13299.33|13299.33|13298.52|13298.52|13301.3|13301.3|13298.52|13298.52|0
1644408160000|2022-02-09 12:02:40|13296.55|13296.55|13296.55|13296.55|13296.55|13296.55|13296.55|13296.55|0
1644408170000|2022-02-09 12:02:50|13298.52|13298.52|13298.52|13298.52|13298.52|13298.52|13298.52|13298.52|0
1644408200000|2022-02-09 12:03:20|13300.49|13300.49|13300.49|13300.49|13300.49|13300.49|13300.49|13300.49|0
1644408230000|2022-02-09 12:03:50|13296.55|13296.55|13296.55|13296.55|13296.55|13296.55|13296.55|13296.55|0
1644408250000|2022-02-09 12:04:10|13300.02|13300.02|13300.4|13300.4|13300.4|13300.4|13299.33|13299.33|0
1644408260000|2022-02-09 12:04:20|13300.93|13300.93|13300.93|13300.93|13300.93|13300.93|13300.93|13300.93|0
1644408280000|2022-02-09 12:04:40|13301.62|13301.62|13301.62|13301.62|13301.62|13301.62|13301.62|13301.62|0
1644408290000|2022-02-09 12:04:50|13299.66|13299.66|13299.66|13299.66|13299.66|13299.66|13299.66|13299.66|0
1644408320000|2022-02-09 12:05:20|13301.62|13301.62|13305.56|13305.56|13305.56|13305.56|13301.62|13301.62|0
1644408340000|2022-02-09 12:05:40|13305.97|13305.97|13305.97|13305.97|13305.97|13305.97|13305.97|13305.97|0
1644408360000|2022-02-09 12:06:00|13303.89|13303.89|13301.11|13301.11|13303.89|13303.89|13301.11|13301.11|0
1644408370000|2022-02-09 12:06:10|13299.02|13299.02|13300.41|13300.41|13300.41|13300.41|13299.02|13299.02|0
1644408380000|2022-02-09 12:06:20|13296.47|13296.47|13296.47|13296.47|13296.47|13296.47|13296.47|13296.47|0
1644408400000|2022-02-09 12:06:40|13297.29|13297.29|13298.68|13298.68|13298.68|13298.68|13297.29|13297.29|0
1644408410000|2022-02-09 12:06:50|13294.74|13294.74|13294.74|13294.74|13294.74|13294.74|13294.74|13294.74|0
1644408460000|2022-02-09 12:07:40|13296.71|13296.71|13298.68|13298.68|13298.68|13298.68|13294.74|13294.74|0
1644408470000|2022-02-09 12:07:50|13302.61|13302.61|13302.61|13302.61|13302.61|13302.61|13302.61|13302.61|0
1644408530000|2022-02-09 12:08:50|13296.71|13296.71|13296.71|13296.71|13296.71|13296.71|13296.71|13296.71|0
1644408560000|2022-02-09 12:09:20|13295.32|13295.32|13293.36|13293.36|13295.32|13295.32|13293.36|13293.36|0
1644408600000|2022-02-09 12:10:00|13292.29|13292.29|13292.29|13292.29|13292.29|13292.29|13292.29|13292.29|0
1644408630000|2022-02-09 12:10:30|13296.45|13296.45|13296.45|13296.45|13296.45|13296.45|13296.45|13296.45|0
1644408660000|2022-02-09 12:11:00|13295.06|13295.06|13295.06|13295.06|13295.06|13295.06|13295.06|13295.06|0
1644408670000|2022-02-09 12:11:10|13300.96|13300.96|13300.96|13300.96|13300.96|13300.96|13300.96|13300.96|0
1644408680000|2022-02-09 12:11:20|13299.58|13299.58|13299.58|13299.58|13299.58|13299.58|13299.58|13299.58|0
1644408690000|2022-02-09 12:11:30|13298.19|13298.19|13298.19|13298.19|13298.19|13298.19|13298.19|13298.19|0
1644408700000|2022-02-09 12:11:40|13297.49|13297.49|13297.49|13297.49|13297.49|13297.49|13297.49|13297.49|0
1644408710000|2022-02-09 12:11:50|13296.8|13296.8|13295.53|13295.53|13296.8|13296.8|13294.83|13294.83|0
1644408720000|2022-02-09 12:12:00|13296.91|13296.91|13296.91|13296.91|13296.91|13296.91|13296.91|13296.91|0
1644408730000|2022-02-09 12:12:10|13298.88|13298.88|13298.88|13298.88|13298.88|13298.88|13298.88|13298.88|0
1644408750000|2022-02-09 12:12:30|13294.95|13294.95|13294.95|13294.95|13294.95|13294.95|13294.95|13294.95|0
1644408760000|2022-02-09 12:12:40|13292.98|13292.98|13294.95|13294.95|13294.95|13294.95|13292.98|13292.98|0
1644408810000|2022-02-09 12:13:30|13295.64|13295.64|13294.95|13294.95|13295.64|13295.64|13294.95|13294.95|0
1644408820000|2022-02-09 12:13:40|13294.25|13294.25|13294.25|13294.25|13294.25|13294.25|13294.25|13294.25|0
1644408830000|2022-02-09 12:13:50|13293.56|13293.56|13291.59|13291.59|13293.56|13293.56|13291.59|13291.59|0
1644408890000|2022-02-09 12:14:50|13295.53|13295.53|13297.49|13297.49|13297.49|13297.49|13295.53|13295.53|0
1644408920000|2022-02-09 12:15:20|13295.09|13295.09|13293.13|13293.13|13295.09|13295.09|13293.13|13293.13|0
1644408940000|2022-02-09 12:15:40|13289.19|13289.19|13289.19|13289.19|13289.19|13289.19|13289.19|13289.19|0
1644408950000|2022-02-09 12:15:50|13287.8|13287.8|13285.84|13285.84|13287.8|13287.8|13285.84|13285.84|0
1644408960000|2022-02-09 12:16:00|13285.42|13285.42|13287.39|13287.39|13287.39|13287.39|13285.42|13285.42|0
1644409000000|2022-02-09 12:16:40|13288.77|13288.77|13288.08|13288.08|13288.77|13288.77|13288.08|13288.08|0
1644409030000|2022-02-09 12:17:10|13286.11|13286.11|13288.08|13288.08|13288.08|13288.08|13286.11|13286.11|0
1644409040000|2022-02-09 12:17:20|13286.11|13286.11|13286.11|13286.11|13286.11|13286.11|13286.11|13286.11|0
1644409130000|2022-02-09 12:18:50|13284.14|13284.14|13284.14|13284.14|13284.14|13284.14|13284.14|13284.14|0
1644409140000|2022-02-09 12:19:00|13284.84|13284.84|13284.84|13284.84|13284.84|13284.84|13284.84|13284.84|0
1644409170000|2022-02-09 12:19:30|13285.53|13285.53|13285.53|13285.53|13286.23|13286.23|13285.53|13285.53|0
1644409190000|2022-02-09 12:19:50|13283.56|13283.56|13283.56|13283.56|13283.56|13283.56|13283.56|13283.56|0
1644409200000|2022-02-09 12:20:00|13284.1|13284.1|13284.1|13284.1|13284.1|13284.1|13284.1|13284.1|0
1644409220000|2022-02-09 12:20:20|13283.41|13283.41|13283.41|13283.41|13283.41|13283.41|13283.41|13283.41|0
1644409330000|2022-02-09 12:22:10|13287.34|13287.34|13287.34|13287.34|13287.34|13287.34|13287.34|13287.34|0
1644409340000|2022-02-09 12:22:20|13289.31|13289.31|13291.27|13291.27|13291.27|13291.27|13289.31|13289.31|0
1644409370000|2022-02-09 12:22:50|13285.37|13285.37|13285.37|13285.37|13285.37|13285.37|13285.37|13285.37|0
1644409390000|2022-02-09 12:23:10|13288.15|13288.15|13288.15|13288.15|13288.15|13288.15|13288.15|13288.15|0
1644409430000|2022-02-09 12:23:50|13286.18|13286.18|13286.18|13286.18|13286.18|13286.18|13286.18|13286.18|0
1644409490000|2022-02-09 12:24:50|13288.15|13288.15|13288.15|13288.15|13288.15|13288.15|13288.15|13288.15|0
1644409510000|2022-02-09 12:25:10|13286.18|13286.18|13286.18|13286.18|13286.18|13286.18|13286.18|13286.18|0
1644409520000|2022-02-09 12:25:20|13284.21|13284.21|13283.01|13283.01|13286.18|13286.18|13283.01|13283.01|0
1644409550000|2022-02-09 12:25:50|13281.62|13281.62|13278.96|13278.96|13281.62|13281.62|13278.96|13278.96|0
1644409580000|2022-02-09 12:26:20|13275.03|13275.03|13275.03|13275.03|13275.03|13275.03|13275.03|13275.03|0
1644409620000|2022-02-09 12:27:00|13277|13277|13277|13277|13277|13277|13277|13277|0
1644409640000|2022-02-09 12:27:20|13273.06|13273.06|13273.06|13273.06|13273.06|13273.06|13271.09|13271.09|0
1644409650000|2022-02-09 12:27:30|13273.76|13273.76|13273.06|13273.06|13273.76|13273.76|13273.06|13273.06|0
1644409660000|2022-02-09 12:27:40|13275.03|13275.03|13275.03|13275.03|13275.03|13275.03|13275.03|13275.03|0
1644409670000|2022-02-09 12:27:50|13273.06|13273.06|13273.06|13273.06|13273.06|13273.06|13273.06|13273.06|0
1644409690000|2022-02-09 12:28:10|13278.96|13278.96|13283.43|13283.43|13283.43|13283.43|13278.96|13278.96|0
1644409700000|2022-02-09 12:28:20|13284.5|13284.5|13284.5|13284.5|13284.5|13284.5|13284.5|13284.5|0
1644409800000|2022-02-09 12:30:00|13282.9|13282.9|13282.9|13282.9|13282.9|13282.9|13282.9|13282.9|0
1644409820000|2022-02-09 12:30:20|13278.96|13278.96|13278.96|13278.96|13278.96|13278.96|13278.96|13278.96|0
1644409970000|2022-02-09 12:32:50|13277|13277|13277|13277|13277|13277|13277|13277|0
1644409980000|2022-02-09 12:33:00|13280.93|13280.93|13280.93|13280.93|13280.93|13280.93|13280.93|13280.93|0
1644409990000|2022-02-09 12:33:10|13282.19|13282.19|13282.19|13282.19|13282.19|13282.19|13282.19|13282.19|0
1644410050000|2022-02-09 12:34:10|13278.72|13278.72|13280.11|13280.11|13280.11|13280.11|13278.72|13278.72|0
1644410070000|2022-02-09 12:34:30|13278.72|13278.72|13278.72|13278.72|13278.72|13278.72|13278.72|13278.72|0
1644410100000|2022-02-09 12:35:00|13278.03|13278.03|13278.03|13278.03|13278.03|13278.03|13278.03|13278.03|0
1644410110000|2022-02-09 12:35:10|13276.64|13276.64|13278.03|13278.03|13278.03|13278.03|13276.64|13276.64|0
1644410120000|2022-02-09 12:35:20|13276.64|13276.64|13269.1|13269.1|13276.64|13276.64|13269.1|13269.1|0
1644410130000|2022-02-09 12:35:30|13268.57|13268.57|13269.64|13269.64|13269.64|13269.64|13268.57|13268.57|0
1644410140000|2022-02-09 12:35:40|13267.67|13267.67|13267.67|13267.67|13267.67|13267.67|13267.67|13267.67|0
1644410150000|2022-02-09 12:35:50|13265.7|13265.7|13263.73|13263.73|13265.7|13265.7|13263.73|13263.73|0
1644410210000|2022-02-09 12:36:50|13259.8|13259.8|13265.7|13265.7|13265.7|13265.7|13259.8|13259.8|0
1644410230000|2022-02-09 12:37:10|13267.67|13267.67|13267.67|13267.67|13267.67|13267.67|13267.67|13267.67|0
1644410270000|2022-02-09 12:37:50|13266.98|13266.98|13266.98|13266.98|13266.98|13266.98|13266.98|13266.98|0
1644410300000|2022-02-09 12:38:20|13266.28|13266.28|13265.59|13265.59|13266.28|13266.28|13265.59|13265.59|0
1644410320000|2022-02-09 12:38:40|13261.65|13261.65|13261.65|13261.65|13261.65|13261.65|13261.65|13261.65|0
1644410330000|2022-02-09 12:38:50|13259.69|13259.69|13259.69|13259.69|13259.69|13259.69|13259.69|13259.69|0
1644410340000|2022-02-09 12:39:00|13261.65|13261.65|13261.65|13261.65|13261.65|13261.65|13261.65|13261.65|0
1644410370000|2022-02-09 12:39:30|13260.96|13260.96|13260.96|13260.96|13260.96|13260.96|13260.96|13260.96|0
1644410410000|2022-02-09 12:40:10|13260.27|13260.27|13260.27|13260.27|13260.27|13260.27|13260.27|13260.27|0
1644410460000|2022-02-09 12:41:00|13264.43|13264.43|13269.28|13269.28|13269.28|13269.28|13264.43|13264.43|0
1644410510000|2022-02-09 12:41:50|13268.59|13268.59|13268.59|13268.59|13268.59|13268.59|13268.59|13268.59|0
1644410540000|2022-02-09 12:42:20|13269.12|13269.12|13269.12|13269.12|13269.12|13269.12|13269.12|13269.12|0
1644410590000|2022-02-09 12:43:10|13269.96|13269.96|13269.96|13269.96|13269.96|13269.96|13269.96|13269.96|0
1644410620000|2022-02-09 12:43:40|13270.66|13270.66|13281.3|13281.3|13281.3|13281.3|13270.66|13270.66|0
1644410630000|2022-02-09 12:43:50|13277.36|13277.36|13277.36|13277.36|13277.36|13277.36|13277.36|13277.36|0
1644410650000|2022-02-09 12:44:10|13280.97|13280.97|13280.97|13280.97|13280.97|13280.97|13279.77|13279.77|0
1644410660000|2022-02-09 12:44:20|13277.5|13277.5|13276.11|13276.11|13277.5|13277.5|13274.72|13274.72|0
1644410680000|2022-02-09 12:44:40|13276.65|13276.65|13277.37|13277.37|13277.37|13277.37|13275.58|13275.58|0
1644410690000|2022-02-09 12:44:50|13281.31|13281.31|13283.97|13283.97|13283.97|13283.97|13280.03|13280.03|0
1644410730000|2022-02-09 12:45:30|13281.89|13281.89|13283.27|13283.27|13283.27|13283.27|13281.89|13281.89|0
1644410740000|2022-02-09 12:45:40|13281.19|13281.19|13279.81|13279.81|13281.19|13281.19|13279.81|13279.81|0
1644410750000|2022-02-09 12:45:50|13283.27|13283.27|13276.57|13276.57|13283.27|13283.27|13276.57|13276.57|0
1644410760000|2022-02-09 12:46:00|13275.18|13275.18|13275.87|13275.87|13275.87|13275.87|13275.18|13275.18|0
1644410770000|2022-02-09 12:46:10|13276.57|13276.57|13275.18|13275.18|13276.57|13276.57|13275.18|13275.18|0
1644410780000|2022-02-09 12:46:20|13276.57|13276.57|13276.57|13276.57|13277.26|13277.26|13276.57|13276.57|0
1644410800000|2022-02-09 12:46:40|13277.95|13277.95|13277.26|13277.26|13277.95|13277.95|13277.26|13277.26|0
1644410810000|2022-02-09 12:46:50|13277.95|13277.95|13275.99|13275.99|13277.95|13277.95|13275.99|13275.99|0
1644410820000|2022-02-09 12:47:00|13277.37|13277.37|13277.37|13277.37|13277.37|13277.37|13277.37|13277.37|0
1644410830000|2022-02-09 12:47:10|13278.76|13278.76|13278.76|13278.76|13278.76|13278.76|13278.76|13278.76|0
1644410840000|2022-02-09 12:47:20|13286.63|13286.63|13288.6|13288.6|13288.6|13288.6|13286.63|13286.63|0
1644410870000|2022-02-09 12:47:50|13284.66|13284.66|13284.66|13284.66|13284.66|13284.66|13284.66|13284.66|0
1644410880000|2022-02-09 12:48:00|13283.97|13283.97|13283.97|13283.97|13283.97|13283.97|13283.97|13283.97|0
1644410890000|2022-02-09 12:48:10|13281.89|13281.89|13283.09|13283.09|13283.09|13283.09|13281.89|13281.89|0
1644410900000|2022-02-09 12:48:20|13285.06|13285.06|13285.06|13285.06|13285.06|13285.06|13285.06|13285.06|0
1644410980000|2022-02-09 12:49:40|13287.02|13287.02|13287.02|13287.02|13287.02|13287.02|13287.02|13287.02|0
1644411010000|2022-02-09 12:50:10|13285.95|13285.95|13285.95|13285.95|13285.95|13285.95|13285.95|13285.95|0
1644411040000|2022-02-09 12:50:40|13286.49|13286.49|13285.42|13285.42|13286.49|13286.49|13285.42|13285.42|0
1644411050000|2022-02-09 12:50:50|13281.49|13281.49|13281.49|13281.49|13281.49|13281.49|13281.49|13281.49|0
1644411060000|2022-02-09 12:51:00|13281.08|13281.08|13281.82|13281.82|13281.82|13281.82|13279.85|13279.85|0
1644411110000|2022-02-09 12:51:50|13279.85|13279.85|13279.85|13279.85|13279.85|13279.85|13279.85|13279.85|0
1644411130000|2022-02-09 12:52:10|13280.38|13280.38|13281.45|13281.45|13281.45|13281.45|13280.38|13280.38|0
1644411190000|2022-02-09 12:53:10|13287.35|13287.35|13287.35|13287.35|13287.35|13287.35|13287.35|13287.35|0
1644411200000|2022-02-09 12:53:20|13285.39|13285.39|13285.39|13285.39|13285.39|13285.39|13285.39|13285.39|0
1644411250000|2022-02-09 12:54:10|13284.69|13284.69|13284.69|13284.69|13284.69|13284.69|13284.69|13284.69|0
1644411260000|2022-02-09 12:54:20|13283.62|13283.62|13283.62|13283.62|13283.62|13283.62|13283.62|13283.62|0
1644411280000|2022-02-09 12:54:40|13281.66|13281.66|13281.66|13281.66|13281.66|13281.66|13281.66|13281.66|0
1644411290000|2022-02-09 12:54:50|13279.69|13279.69|13279.69|13279.69|13279.69|13279.69|13279.69|13279.69|0
1644411310000|2022-02-09 12:55:10|13285.59|13285.59|13285.59|13285.59|13285.59|13285.59|13285.59|13285.59|0
1644411340000|2022-02-09 12:55:40|13287.56|13287.56|13287.56|13287.56|13287.56|13287.56|13287.56|13287.56|0
1644411380000|2022-02-09 12:56:20|13288.76|13288.76|13290.15|13290.15|13290.15|13290.15|13288.76|13288.76|0
1644411390000|2022-02-09 12:56:30|13290.84|13290.84|13288.33|13288.33|13290.84|13290.84|13288.33|13288.33|0
1644411420000|2022-02-09 12:57:00|13292.26|13292.26|13297.47|13297.47|13298.16|13298.16|13292.26|13292.26|0
1644411430000|2022-02-09 12:57:10|13303.37|13303.37|13299.44|13299.44|13303.37|13303.37|13299.44|13299.44|0
1644411470000|2022-02-09 12:57:50|13301.4|13301.4|13301.4|13301.4|13301.4|13301.4|13301.4|13301.4|0
1644411500000|2022-02-09 12:58:20|13299.44|13299.44|13299.44|13299.44|13299.44|13299.44|13299.44|13299.44|0
1644411520000|2022-02-09 12:58:40|13300.51|13300.51|13300.51|13300.51|13301.04|13301.04|13300.51|13300.51|0
1644411530000|2022-02-09 12:58:50|13298.54|13298.54|13298.54|13298.54|13298.54|13298.54|13298.54|13298.54|0
1644411570000|2022-02-09 12:59:30|13299.07|13299.07|13299.07|13299.07|13299.07|13299.07|13299.07|13299.07|0
1644411590000|2022-02-09 12:59:50|13299.91|13299.91|13299.91|13299.91|13299.91|13299.91|13297.94|13297.94|0
1644411610000|2022-02-09 13:00:10|13301.3|13301.3|13301.3|13301.3|13301.3|13301.3|13301.3|13301.3|0
1644411700000|2022-02-09 13:01:40|13298.52|13298.52|13295.05|13295.05|13298.52|13298.52|13295.05|13295.05|0
1644411710000|2022-02-09 13:01:50|13300.96|13300.96|13304.31|13304.31|13304.31|13304.31|13300.96|13300.96|0
1644411720000|2022-02-09 13:02:00|13305|13305|13305|13305|13305|13305|13305|13305|0
1644411740000|2022-02-09 13:02:20|13306.21|13306.21|13306.21|13306.21|13306.21|13306.21|13306.21|13306.21|0
1644411790000|2022-02-09 13:03:10|13306.9|13306.9|13312.8|13312.8|13312.8|13312.8|13306.9|13306.9|0
1644411810000|2022-02-09 13:03:30|13312.11|13312.11|13312.8|13312.8|13312.8|13312.8|13312.11|13312.11|0
1644411850000|2022-02-09 13:04:10|13311.6|13311.6|13311.6|13311.6|13311.6|13311.6|13311.6|13311.6|0
1644411910000|2022-02-09 13:05:10|13310.21|13310.21|13309.52|13309.52|13310.21|13310.21|13309.52|13309.52|0
1644411950000|2022-02-09 13:05:50|13307.55|13307.55|13307.55|13307.55|13307.55|13307.55|13307.55|13307.55|0
1644411960000|2022-02-09 13:06:00|13308.94|13308.94|13308.94|13308.94|13308.94|13308.94|13308.94|13308.94|0
1644411970000|2022-02-09 13:06:10|13309.47|13309.47|13309.47|13309.47|13309.47|13309.47|13309.47|13309.47|0
1644412010000|2022-02-09 13:06:50|13307.51|13307.51|13311.44|13311.44|13311.44|13311.44|13307.51|13307.51|0
1644412020000|2022-02-09 13:07:00|13315.38|13315.38|13318.47|13318.47|13318.47|13318.47|13315.38|13315.38|0
1644412030000|2022-02-09 13:07:10|13322.41|13322.41|13322.41|13322.41|13322.41|13322.41|13322.41|13322.41|0
1644412050000|2022-02-09 13:07:30|13319.63|13319.63|13321.02|13321.02|13321.02|13321.02|13319.63|13319.63|0
1644412060000|2022-02-09 13:07:40|13318.94|13318.94|13316.28|13316.28|13321.02|13321.02|13316.28|13316.28|0
1644412070000|2022-02-09 13:07:50|13315.58|13315.58|13315.58|13315.58|13315.58|13315.58|13315.58|13315.58|0
1644412080000|2022-02-09 13:08:00|13313.61|13313.61|13311.53|13311.53|13313.61|13313.61|13311.53|13311.53|0
1644412090000|2022-02-09 13:08:10|13310.84|13310.84|13310.84|13310.84|13312.23|13312.23|13310.84|13310.84|0
1644412110000|2022-02-09 13:08:30|13312.23|13312.23|13312.23|13312.23|13312.23|13312.23|13312.23|13312.23|0
1644412130000|2022-02-09 13:08:50|13308.29|13308.29|13308.29|13308.29|13308.29|13308.29|13308.29|13308.29|0
1644412150000|2022-02-09 13:09:10|13309.55|13309.55|13309.55|13309.55|13309.55|13309.55|13309.55|13309.55|0
1644412160000|2022-02-09 13:09:20|13309.14|13309.14|13304.28|13304.28|13309.14|13309.14|13304.28|13304.28|0
1644412170000|2022-02-09 13:09:30|13303.59|13303.59|13304.98|13304.98|13304.98|13304.98|13302.9|13302.9|0
1644412180000|2022-02-09 13:09:40|13305.67|13305.67|13307.75|13307.75|13307.75|13307.75|13304.98|13304.98|0
1644412190000|2022-02-09 13:09:50|13309.83|13309.83|13309.83|13309.83|13309.83|13309.83|13309.83|13309.83|0
1644412210000|2022-02-09 13:10:10|13311.03|13311.03|13311.03|13311.03|13311.03|13311.03|13311.03|13311.03|0
1644412220000|2022-02-09 13:10:20|13316.94|13316.94|13316.94|13316.94|13316.94|13316.94|13316.94|13316.94|0
1644412230000|2022-02-09 13:10:30|13314.86|13314.86|13309.42|13309.42|13314.86|13314.86|13309.42|13309.42|0
1644412240000|2022-02-09 13:10:40|13310.11|13310.11|13310.11|13310.11|13310.11|13310.11|13310.11|13310.11|0
1644412250000|2022-02-09 13:10:50|13308.73|13308.73|13310.69|13310.69|13312.08|13312.08|13306.76|13306.76|0
1644412260000|2022-02-09 13:11:00|13313.47|13313.47|13315.55|13315.55|13315.55|13315.55|13313.47|13313.47|0
1644412280000|2022-02-09 13:11:20|13317.52|13317.52|13325.39|13325.39|13325.39|13325.39|13317.52|13317.52|0
1644412290000|2022-02-09 13:11:30|13323.42|13323.42|13323.42|13323.42|13323.42|13323.42|13323.42|13323.42|0
1644412310000|2022-02-09 13:11:50|13325.5|13325.5|13325.5|13325.5|13325.5|13325.5|13325.5|13325.5|0
1644412320000|2022-02-09 13:12:00|13326.7|13326.7|13326.7|13326.7|13326.7|13326.7|13326.7|13326.7|0
1644412330000|2022-02-09 13:12:10|13327.12|13327.12|13327.12|13327.12|13327.12|13327.12|13327.12|13327.12|0
1644412340000|2022-02-09 13:12:20|13324.34|13324.34|13322.26|13322.26|13324.34|13324.34|13322.26|13322.26|0
1644412350000|2022-02-09 13:12:30|13324.34|13324.34|13322.96|13322.96|13324.34|13324.34|13321.57|13321.57|0
1644412360000|2022-02-09 13:12:40|13321.76|13321.76|13321.06|13321.06|13323.14|13323.14|13321.06|13321.06|0
1644412370000|2022-02-09 13:12:50|13322.45|13322.45|13322.45|13322.45|13322.45|13322.45|13322.45|13322.45|0
1644412380000|2022-02-09 13:13:00|13323.14|13323.14|13323.14|13323.14|13323.14|13323.14|13323.14|13323.14|0
1644412390000|2022-02-09 13:13:10|13323.84|13323.84|13323.84|13323.84|13323.84|13323.84|13323.84|13323.84|0
1644412410000|2022-02-09 13:13:30|13322.45|13322.45|13322.45|13322.45|13322.45|13322.45|13322.45|13322.45|0
1644412420000|2022-02-09 13:13:40|13323.84|13323.84|13325.22|13325.22|13325.22|13325.22|13323.84|13323.84|0
1644412430000|2022-02-09 13:13:50|13321.29|13321.29|13321.29|13321.29|13321.29|13321.29|13321.29|13321.29|0
1644412440000|2022-02-09 13:14:00|13319.21|13319.21|13321.87|13321.87|13321.87|13321.87|13319.21|13319.21|0
1644412450000|2022-02-09 13:14:10|13327.77|13327.77|13327.77|13327.77|13327.77|13327.77|13327.77|13327.77|0
1644412460000|2022-02-09 13:14:20|13327.08|13327.08|13326.38|13326.38|13327.08|13327.08|13326.38|13326.38|0
1644412470000|2022-02-09 13:14:30|13327.08|13327.08|13326.27|13326.27|13328.35|13328.35|13325.69|13325.69|0
1644412480000|2022-02-09 13:14:40|13323.5|13323.5|13323.5|13323.5|13323.5|13323.5|13323.5|13323.5|0
1644412490000|2022-02-09 13:14:50|13321.53|13321.53|13326.38|13326.38|13326.38|13326.38|13321.53|13321.53|0
1644412500000|2022-02-09 13:15:00|13328.47|13328.47|13330.55|13330.55|13330.55|13330.55|13328.47|13328.47|0
1644412510000|2022-02-09 13:15:10|13329.48|13329.48|13330.87|13330.87|13330.87|13330.87|13329.48|13329.48|0
1644412570000|2022-02-09 13:16:10|13331.27|13331.27|13327.65|13327.65|13331.81|13331.81|13327.11|13327.11|0
1644412580000|2022-02-09 13:16:20|13327.11|13327.11|13327.23|13327.23|13329.19|13329.19|13327.11|13327.11|0
1644412610000|2022-02-09 13:16:50|13323.29|13323.29|13323.29|13323.29|13323.29|13323.29|13323.29|13323.29|0
1644412620000|2022-02-09 13:17:00|13327.23|13327.23|13337.08|13337.08|13337.08|13337.08|13327.23|13327.23|0
1644412630000|2022-02-09 13:17:10|13336.55|13336.55|13338.52|13338.52|13338.52|13338.52|13336.55|13336.55|0
1644412660000|2022-02-09 13:17:40|13339.72|13339.72|13341.11|13341.11|13341.11|13341.11|13339.72|13339.72|0
1644412670000|2022-02-09 13:17:50|13341.64|13341.64|13343.07|13343.07|13343.07|13343.07|13341.11|13341.11|0
1644412690000|2022-02-09 13:18:10|13341.69|13341.69|13341.69|13341.69|13341.69|13341.69|13341.69|13341.69|0
1644412700000|2022-02-09 13:18:20|13342.38|13342.38|13340.3|13340.3|13343.77|13343.77|13340.3|13340.3|0
1644412710000|2022-02-09 13:18:30|13336.36|13336.36|13338.33|13338.33|13338.33|13338.33|13334.4|13334.4|0
1644412720000|2022-02-09 13:18:40|13338.87|13338.87|13338.87|13338.87|13338.87|13338.87|13338.87|13338.87|0
1644412730000|2022-02-09 13:18:50|13337.48|13337.48|13333.54|13333.54|13337.48|13337.48|13333.54|13333.54|0
1644412750000|2022-02-09 13:19:10|13337.71|13337.71|13338.56|13338.56|13339.09|13339.09|13337.71|13337.71|0
1644412760000|2022-02-09 13:19:20|13337.17|13337.17|13336.36|13336.36|13341.11|13341.11|13336.36|13336.36|0
1644412780000|2022-02-09 13:19:40|13338.33|13338.33|13338.17|13338.17|13340.25|13340.25|13338.17|13338.17|0
1644412790000|2022-02-09 13:19:50|13336.78|13336.78|13333.54|13333.54|13337.48|13337.48|13329.61|13329.61|0
1644412800000|2022-02-09 13:20:00|13333.01|13333.01|13334.05|13334.05|13334.56|13334.56|13332.66|13332.66|0
1644412810000|2022-02-09 13:20:10|13336.02|13336.02|13338.1|13338.1|13338.1|13338.1|13336.02|13336.02|0
1644412820000|2022-02-09 13:20:20|13339.17|13339.17|13339.17|13339.17|13339.17|13339.17|13339.17|13339.17|0
1644412830000|2022-02-09 13:20:30|13340.55|13340.55|13340.55|13340.55|13340.55|13340.55|13340.55|13340.55|0
1644412840000|2022-02-09 13:20:40|13340.02|13340.02|13340.02|13340.02|13340.02|13340.02|13340.02|13340.02|0
1644412850000|2022-02-09 13:20:50|13338.05|13338.05|13338.05|13338.05|13338.05|13338.05|13338.05|13338.05|0
1644412860000|2022-02-09 13:21:00|13334.58|13334.58|13334.58|13334.58|13334.58|13334.58|13334.58|13334.58|0
1644412870000|2022-02-09 13:21:10|13328.68|13328.68|13327.07|13327.07|13330.53|13330.53|13325.91|13325.91|0
1644412880000|2022-02-09 13:21:20|13326.37|13326.37|13326.37|13326.37|13327.07|13327.07|13326.37|13326.37|0
1644412900000|2022-02-09 13:21:40|13328.45|13328.45|13333.78|13333.78|13333.78|13333.78|13328.45|13328.45|0
1644412910000|2022-02-09 13:21:50|13333.08|13333.08|13334.36|13334.36|13335.05|13335.05|13333.08|13333.08|0
1644412950000|2022-02-09 13:22:30|13328.45|13328.45|13330.42|13330.42|13330.42|13330.42|13328.45|13328.45|0
1644412970000|2022-02-09 13:22:50|13329.35|13329.35|13329.84|13329.84|13332.5|13332.5|13329.35|13329.35|0
1644413000000|2022-02-09 13:23:20|13331.92|13331.92|13337.24|13337.24|13337.24|13337.24|13331.92|13331.92|0
1644413010000|2022-02-09 13:23:30|13337.94|13337.94|13337.94|13337.94|13337.94|13337.94|13337.94|13337.94|0
1644413030000|2022-02-09 13:23:50|13339.91|13339.91|13337.13|13337.13|13339.91|13339.91|13337.13|13337.13|0
1644413060000|2022-02-09 13:24:20|13336.72|13336.72|13336.72|13336.72|13336.72|13336.72|13336.72|13336.72|0
1644413070000|2022-02-09 13:24:30|13338.11|13338.11|13334.17|13334.17|13338.11|13338.11|13334.17|13334.17|0
1644413080000|2022-02-09 13:24:40|13332.21|13332.21|13332.21|13332.21|13332.21|13332.21|13332.21|13332.21|0
1644413090000|2022-02-09 13:24:50|13330.13|13330.13|13328.16|13328.16|13330.13|13330.13|13328.16|13328.16|0
1644413100000|2022-02-09 13:25:00|13326.19|13326.19|13326.19|13326.19|13326.19|13326.19|13326.19|13326.19|0
1644413120000|2022-02-09 13:25:20|13330.13|13330.13|13330.93|13330.93|13330.93|13330.93|13328.16|13328.16|0
1644413140000|2022-02-09 13:25:40|13328.85|13328.85|13328.85|13328.85|13328.85|13328.85|13328.85|13328.85|0
1644413150000|2022-02-09 13:25:50|13326.88|13326.88|13326.88|13326.88|13326.88|13326.88|13326.88|13326.88|0
1644413170000|2022-02-09 13:26:10|13324.8|13324.8|13324.8|13324.8|13324.8|13324.8|13324.8|13324.8|0
1644413200000|2022-02-09 13:26:40|13324.11|13324.11|13324.11|13324.11|13324.11|13324.11|13324.11|13324.11|0
1644413210000|2022-02-09 13:26:50|13322.14|13322.14|13322.14|13322.14|13322.14|13322.14|13322.14|13322.14|0
1644413230000|2022-02-09 13:27:10|13324.11|13324.11|13322.72|13322.72|13324.11|13324.11|13322.72|13322.72|0
1644413240000|2022-02-09 13:27:20|13319.95|13319.95|13323.42|13323.42|13328.16|13328.16|13319.95|13319.95|0
1644413250000|2022-02-09 13:27:30|13324.11|13324.11|13324.11|13324.11|13324.11|13324.11|13324.11|13324.11|0
1644413260000|2022-02-09 13:27:40|13323.42|13323.42|13322.03|13322.03|13323.42|13323.42|13322.03|13322.03|0
1644413270000|2022-02-09 13:27:50|13320.06|13320.06|13318.09|13318.09|13320.06|13320.06|13318.09|13318.09|0
1644413280000|2022-02-09 13:28:00|13320.06|13320.06|13318.27|13318.27|13320.06|13320.06|13318.27|13318.27|0
1644413290000|2022-02-09 13:28:10|13317.73|13317.73|13320.51|13320.51|13320.51|13320.51|13317.73|13317.73|0
1644413300000|2022-02-09 13:28:20|13318.43|13318.43|13318.43|13318.43|13318.43|13318.43|13318.43|13318.43|0
1644413330000|2022-02-09 13:28:50|13318.83|13318.83|13318.83|13318.83|13318.83|13318.83|13318.83|13318.83|0
1644413340000|2022-02-09 13:29:00|13320.8|13320.8|13323.46|13323.46|13324.74|13324.74|13320.8|13320.8|0
1644413350000|2022-02-09 13:29:10|13327.4|13327.4|13327.4|13327.4|13327.4|13327.4|13327.4|13327.4|0
1644413370000|2022-02-09 13:29:30|13323.46|13323.46|13319.53|13319.53|13323.46|13323.46|13319.53|13319.53|0
1644413390000|2022-02-09 13:29:50|13318.33|13318.33|13314.97|13314.97|13318.33|13318.33|13314.97|13314.97|0
1644413400000|2022-02-09 13:30:00|13317.05|13317.05|13317.05|13317.05|13317.05|13317.05|13317.05|13317.05|0
1644413420000|2022-02-09 13:30:20|13317.75|13317.75|13317.75|13317.75|13317.75|13317.75|13317.75|13317.75|0
1644413430000|2022-02-09 13:30:30|13314.97|13314.97|13314.97|13314.97|13314.97|13314.97|13314.97|13314.97|0
1644413440000|2022-02-09 13:30:40|13317.75|13317.75|13317.75|13317.75|13317.75|13317.75|13317.75|13317.75|0
1644413450000|2022-02-09 13:30:50|13325.62|13325.62|13325.62|13325.62|13325.62|13325.62|13325.62|13325.62|0
1644413460000|2022-02-09 13:31:00|13326.82|13326.82|13326.82|13326.82|13326.82|13326.82|13326.82|13326.82|0
1644413480000|2022-02-09 13:31:20|13325.43|13325.43|13325.43|13325.43|13325.43|13325.43|13325.43|13325.43|0
1644413510000|2022-02-09 13:31:50|13323.46|13323.46|13323.46|13323.46|13325.43|13325.43|13323.46|13323.46|0
1644413520000|2022-02-09 13:32:00|13326.24|13326.24|13328.2|13328.2|13328.2|13328.2|13326.24|13326.24|0
1644413550000|2022-02-09 13:32:30|13325.43|13325.43|13325.43|13325.43|13325.43|13325.43|13325.43|13325.43|0
1644413570000|2022-02-09 13:32:50|13323.46|13323.46|13323.46|13323.46|13323.46|13323.46|13323.46|13323.46|0
1644413590000|2022-02-09 13:33:10|13322.77|13322.77|13325.54|13325.54|13325.54|13325.54|13322.77|13322.77|0
1644413600000|2022-02-09 13:33:20|13326.24|13326.24|13326.24|13326.24|13326.24|13326.24|13326.24|13326.24|0
1644413640000|2022-02-09 13:34:00|13338.04|13338.04|13338.04|13338.04|13338.04|13338.04|13338.04|13338.04|0
1644413660000|2022-02-09 13:34:20|13338.73|13338.73|13338.04|13338.04|13338.73|13338.73|13338.04|13338.04|0
1644413720000|2022-02-09 13:35:20|13334.57|13334.57|13334.57|13334.57|13334.57|13334.57|13334.57|13334.57|0
1644413750000|2022-02-09 13:35:50|13336.54|13336.54|13336.54|13336.54|13336.54|13336.54|13336.54|13336.54|0
1644413760000|2022-02-09 13:36:00|13338.62|13338.62|13340.01|13340.01|13340.01|13340.01|13338.62|13338.62|0
1644413770000|2022-02-09 13:36:10|13341.98|13341.98|13339.89|13339.89|13341.98|13341.98|13339.89|13339.89|0
1644413800000|2022-02-09 13:36:40|13338.51|13338.51|13338.51|13338.51|13338.51|13338.51|13338.51|13338.51|0
1644413810000|2022-02-09 13:36:50|13336.54|13336.54|13336.54|13336.54|13336.54|13336.54|13336.54|13336.54|0
1644413870000|2022-02-09 13:37:50|13332.61|13332.61|13332.61|13332.61|13332.61|13332.61|13332.61|13332.61|0
1644413880000|2022-02-09 13:38:00|13326.7|13326.7|13326.7|13326.7|13326.7|13326.7|13326.7|13326.7|0
1644413930000|2022-02-09 13:38:50|13325.5|13325.5|13329.44|13329.44|13329.44|13329.44|13325.5|13325.5|0
1644413940000|2022-02-09 13:39:00|13332.91|13332.91|13332.91|13332.91|13332.91|13332.91|13332.91|13332.91|0
1644413960000|2022-02-09 13:39:20|13334.87|13334.87|13332.91|13332.91|13334.87|13334.87|13332.91|13332.91|0
1644414000000|2022-02-09 13:40:00|13333.6|13333.6|13334.83|13334.83|13334.83|13334.83|13333.6|13333.6|0
1644414030000|2022-02-09 13:40:30|13332.75|13332.75|13332.75|13332.75|13332.75|13332.75|13332.75|13332.75|0
1644414050000|2022-02-09 13:40:50|13330.78|13330.78|13330.78|13330.78|13330.78|13330.78|13330.78|13330.78|0
1644414110000|2022-02-09 13:41:50|13332.17|13332.17|13330.2|13330.2|13332.17|13332.17|13330.2|13330.2|0
1644414120000|2022-02-09 13:42:00|13330.89|13330.89|13331.59|13331.59|13331.59|13331.59|13330.89|13330.89|0
1644414130000|2022-02-09 13:42:10|13332.12|13332.12|13332.12|13332.12|13332.12|13332.12|13332.12|13332.12|0
1644414170000|2022-02-09 13:42:50|13338.02|13338.02|13334.09|13334.09|13338.02|13338.02|13334.09|13334.09|0
1644414240000|2022-02-09 13:44:00|13333.55|13333.55|13333.55|13333.55|13333.55|13333.55|13333.55|13333.55|0
1644414260000|2022-02-09 13:44:20|13334.62|13334.62|13334.62|13334.62|13334.62|13334.62|13334.62|13334.62|0
1644414320000|2022-02-09 13:45:20|13333.8|13333.8|13333.8|13333.8|13333.8|13333.8|13333.8|13333.8|0
1644414330000|2022-02-09 13:45:30|13333.11|13333.11|13333.11|13333.11|13333.11|13333.11|13333.11|13333.11|0
1644414390000|2022-02-09 13:46:30|13331.14|13331.14|13321.08|13321.08|13331.14|13331.14|13321.08|13321.08|0
1644414420000|2022-02-09 13:47:00|13325.01|13325.01|13328.48|13328.48|13328.48|13328.48|13325.01|13325.01|0
1644414430000|2022-02-09 13:47:10|13332.42|13332.42|13332.42|13332.42|13332.42|13332.42|13332.42|13332.42|0
1644414440000|2022-02-09 13:47:20|13328.48|13328.48|13328.48|13328.48|13328.48|13328.48|13328.48|13328.48|0
1644414460000|2022-02-09 13:47:40|13327.79|13327.79|13325|13325|13327.79|13327.79|13325|13325|0
1644414490000|2022-02-09 13:48:10|13325.7|13325.7|13325|13325|13325.7|13325.7|13325|13325|0
1644414510000|2022-02-09 13:48:30|13323.61|13323.61|13323.61|13323.61|13323.61|13323.61|13323.61|13323.61|0
1644414530000|2022-02-09 13:48:50|13327.55|13327.55|13327.55|13327.55|13327.55|13327.55|13327.55|13327.55|0
1644414540000|2022-02-09 13:49:00|13325.58|13325.58|13326.28|13326.28|13326.28|13326.28|13325.58|13325.58|0
1644414570000|2022-02-09 13:49:30|13327.48|13327.48|13327.48|13327.48|13327.48|13327.48|13327.48|13327.48|0
1644414590000|2022-02-09 13:49:50|13329.44|13329.44|13325.51|13325.51|13329.44|13329.44|13325.51|13325.51|0
1644414620000|2022-02-09 13:50:20|13326.35|13326.35|13325.81|13325.81|13326.35|13326.35|13325.81|13325.81|0
1644414640000|2022-02-09 13:50:40|13326.23|13326.23|13326.23|13326.23|13326.23|13326.23|13326.23|13326.23|0
1644414650000|2022-02-09 13:50:50|13326.92|13326.92|13326.92|13326.92|13326.92|13326.92|13326.92|13326.92|0
1644414660000|2022-02-09 13:51:00|13326.23|13326.23|13326.23|13326.23|13326.23|13326.23|13326.23|13326.23|0
1644414670000|2022-02-09 13:51:10|13325.54|13325.54|13325.54|13325.54|13325.54|13325.54|13324.15|13324.15|0
1644414680000|2022-02-09 13:51:20|13326.07|13326.07|13324.1|13324.1|13326.07|13326.07|13324.1|13324.1|0
1644414690000|2022-02-09 13:51:30|13322.14|13322.14|13322.14|13322.14|13322.14|13322.14|13322.14|13322.14|0
1644414700000|2022-02-09 13:51:40|13326.07|13326.07|13326.07|13326.07|13326.07|13326.07|13326.07|13326.07|0
1644414750000|2022-02-09 13:52:30|13322.14|13322.14|13324.1|13324.1|13324.1|13324.1|13322.14|13322.14|0
1644414770000|2022-02-09 13:52:50|13322.14|13322.14|13322.14|13322.14|13322.14|13322.14|13322.14|13322.14|0
1644414790000|2022-02-09 13:53:10|13321.44|13321.44|13321.44|13321.44|13321.44|13321.44|13321.44|13321.44|0
1644414800000|2022-02-09 13:53:20|13321.98|13321.98|13321.98|13321.98|13321.98|13321.98|13321.98|13321.98|0
1644414820000|2022-02-09 13:53:40|13323.95|13323.95|13323.95|13323.95|13323.95|13323.95|13323.95|13323.95|0
1644414830000|2022-02-09 13:53:50|13320.01|13320.01|13320.01|13320.01|13320.01|13320.01|13320.01|13320.01|0
1644414840000|2022-02-09 13:54:00|13321.21|13321.21|13327.11|13327.11|13327.11|13327.11|13321.21|13321.21|0
1644414860000|2022-02-09 13:54:20|13323.18|13323.18|13323.18|13323.18|13323.18|13323.18|13323.18|13323.18|0
1644414880000|2022-02-09 13:54:40|13327.11|13327.11|13327.11|13327.11|13327.11|13327.11|13327.11|13327.11|0
1644414890000|2022-02-09 13:54:50|13327.65|13327.65|13323.71|13323.71|13327.65|13327.65|13323.71|13323.71|0
1644414910000|2022-02-09 13:55:10|13325.68|13325.68|13324.08|13324.08|13325.68|13325.68|13324.08|13324.08|0
1644414920000|2022-02-09 13:55:20|13322.11|13322.11|13322.11|13322.11|13322.11|13322.11|13322.11|13322.11|0
1644414950000|2022-02-09 13:55:50|13324.08|13324.08|13322.11|13322.11|13324.08|13324.08|13322.11|13322.11|0
1644414980000|2022-02-09 13:56:20|13324.08|13324.08|13324.08|13324.08|13324.08|13324.08|13324.08|13324.08|0
1644414990000|2022-02-09 13:56:30|13328.01|13328.01|13328.01|13328.01|13328.01|13328.01|13328.01|13328.01|0
1644415010000|2022-02-09 13:56:50|13326.04|13326.04|13326.04|13326.04|13326.04|13326.04|13326.04|13326.04|0
1644415050000|2022-02-09 13:57:30|13327.43|13327.43|13327.43|13327.43|13327.43|13327.43|13327.43|13327.43|0
1644415070000|2022-02-09 13:57:50|13329.4|13329.4|13327.43|13327.43|13329.4|13329.4|13327.43|13327.43|0
1644415110000|2022-02-09 13:58:30|13326.74|13326.74|13326.74|13326.74|13326.74|13326.74|13326.74|13326.74|0
1644415130000|2022-02-09 13:58:50|13324.77|13324.77|13324.77|13324.77|13324.77|13324.77|13324.77|13324.77|0
1644415140000|2022-02-09 13:59:00|13324.08|13324.08|13322.37|13322.37|13324.77|13324.77|13322.37|13322.37|0
1644415150000|2022-02-09 13:59:10|13321.84|13321.84|13322.37|13322.37|13322.37|13322.37|13321.84|13321.84|0
1644415190000|2022-02-09 13:59:50|13321.95|13321.95|13321.95|13321.95|13321.95|13321.95|13321.95|13321.95|0
1644415200000|2022-02-09 14:00:00|13319.98|13319.98|13321.53|13321.53|13321.53|13321.53|13319.56|13319.56|0
1644415210000|2022-02-09 14:00:10|13322.73|13322.73|13322.73|13322.73|13322.73|13322.73|13322.73|13322.73|0
1644415310000|2022-02-09 14:01:50|13318.8|13318.8|13318.8|13318.8|13318.8|13318.8|13318.8|13318.8|0
1644415330000|2022-02-09 14:02:10|13322.73|13322.73|13322.73|13322.73|13322.73|13322.73|13322.73|13322.73|0
1644415340000|2022-02-09 14:02:20|13321.35|13321.35|13321.35|13321.35|13321.35|13321.35|13321.35|13321.35|0
1644415360000|2022-02-09 14:02:40|13321.88|13321.88|13322.73|13322.73|13323.27|13323.27|13321.88|13321.88|0
1644415370000|2022-02-09 14:02:50|13318.8|13318.8|13318.8|13318.8|13318.8|13318.8|13318.8|13318.8|0
1644415380000|2022-02-09 14:03:00|13319.87|13319.87|13319.87|13319.87|13319.87|13319.87|13319.87|13319.87|0
1644415390000|2022-02-09 14:03:10|13317.9|13317.9|13317.9|13317.9|13317.9|13317.9|13317.9|13317.9|0
1644415400000|2022-02-09 14:03:20|13319.87|13319.87|13317.9|13317.9|13319.87|13319.87|13317.9|13317.9|0
1644415430000|2022-02-09 14:03:50|13319.87|13319.87|13317.9|13317.9|13319.87|13319.87|13317.9|13317.9|0
1644415440000|2022-02-09 14:04:00|13317.49|13317.49|13315|13315|13318.31|13318.31|13315|13315|0
1644415450000|2022-02-09 14:04:10|13315.82|13315.82|13315.82|13315.82|13315.82|13315.82|13315.82|13315.82|0
1644415460000|2022-02-09 14:04:20|13317.21|13317.21|13323.11|13323.11|13323.11|13323.11|13317.21|13317.21|0
1644415470000|2022-02-09 14:04:30|13324.34|13324.34|13324.34|13324.34|13324.34|13324.34|13324.34|13324.34|0
1644415490000|2022-02-09 14:04:50|13322.37|13322.37|13321.67|13321.67|13322.37|13322.37|13321.67|13321.67|0
1644415500000|2022-02-09 14:05:00|13319.54|13319.54|13319.54|13319.54|13319.54|13319.54|13319.54|13319.54|0
1644415520000|2022-02-09 14:05:20|13317.57|13317.57|13317.57|13317.57|13317.57|13317.57|13317.57|13317.57|0
1644415540000|2022-02-09 14:05:40|13318.96|13318.96|13318.96|13318.96|13318.96|13318.96|13318.96|13318.96|0
1644415550000|2022-02-09 14:05:50|13320.92|13320.92|13318.96|13318.96|13320.92|13320.92|13318.96|13318.96|0
1644415590000|2022-02-09 14:06:30|13320.92|13320.92|13320.92|13320.92|13320.92|13320.92|13320.92|13320.92|0
1644415610000|2022-02-09 14:06:50|13316.99|13316.99|13316.99|13316.99|13316.99|13316.99|13316.99|13316.99|0
1644415620000|2022-02-09 14:07:00|13320.92|13320.92|13321.62|13321.62|13321.62|13321.62|13320.92|13320.92|0
1644415660000|2022-02-09 14:07:40|13323.59|13323.59|13323.59|13323.59|13323.59|13323.59|13323.59|13323.59|0
1644415670000|2022-02-09 14:07:50|13325.19|13325.19|13325.19|13325.19|13325.19|13325.19|13325.19|13325.19|0
1644415680000|2022-02-09 14:08:00|13323.11|13323.11|13323.8|13323.8|13323.8|13323.8|13323.11|13323.11|0
1644415740000|2022-02-09 14:09:00|13321.83|13321.83|13321.83|13321.83|13321.83|13321.83|13321.83|13321.83|0
1644415750000|2022-02-09 14:09:10|13322.53|13322.53|13322.53|13322.53|13322.53|13322.53|13322.53|13322.53|0
1644415790000|2022-02-09 14:09:50|13320.56|13320.56|13320.56|13320.56|13320.56|13320.56|13320.56|13320.56|0
1644415800000|2022-02-09 14:10:00|13322.53|13322.53|13322.53|13322.53|13322.53|13322.53|13322.53|13322.53|0
1644415840000|2022-02-09 14:10:40|13320.56|13320.56|13320.56|13320.56|13320.56|13320.56|13320.56|13320.56|0
1644415850000|2022-02-09 14:10:50|13319.49|13319.49|13319.49|13319.49|13319.49|13319.49|13319.49|13319.49|0
1644415890000|2022-02-09 14:11:30|13317.52|13317.52|13317.52|13317.52|13317.52|13317.52|13317.52|13317.52|0
1644415910000|2022-02-09 14:11:50|13315.56|13315.56|13313.59|13313.59|13315.56|13315.56|13313.59|13313.59|0
1644415930000|2022-02-09 14:12:10|13311.19|13311.19|13308.79|13308.79|13311.19|13311.19|13308.79|13308.79|0
1644415970000|2022-02-09 14:12:50|13306.82|13306.82|13308.79|13308.79|13308.79|13308.79|13306.82|13306.82|0
1644416020000|2022-02-09 14:13:40|13307.4|13307.4|13306.71|13306.71|13307.4|13307.4|13306.71|13306.71|0
1644416030000|2022-02-09 14:13:50|13300.8|13300.8|13300.8|13300.8|13300.8|13300.8|13300.8|13300.8|0
1644416050000|2022-02-09 14:14:10|13301.5|13301.5|13301.5|13301.5|13301.5|13301.5|13301.5|13301.5|0
1644416060000|2022-02-09 14:14:20|13303.9|13303.9|13303.9|13303.9|13303.9|13303.9|13303.9|13303.9|0
1644416070000|2022-02-09 14:14:30|13304.59|13304.59|13303.9|13303.9|13304.59|13304.59|13303.9|13303.9|0
1644416090000|2022-02-09 14:14:50|13301.93|13301.93|13301.93|13301.93|13301.93|13301.93|13301.93|13301.93|0
1644416110000|2022-02-09 14:15:10|13305.87|13305.87|13307.83|13307.83|13307.83|13307.83|13305.87|13305.87|0
1644416120000|2022-02-09 14:15:20|13309.22|13309.22|13309.22|13309.22|13309.22|13309.22|13309.22|13309.22|0
1644416150000|2022-02-09 14:15:50|13303.32|13303.32|13303.32|13303.32|13303.32|13303.32|13303.32|13303.32|0
1644416190000|2022-02-09 14:16:30|13301.35|13301.35|13305.29|13305.29|13305.29|13305.29|13301.35|13301.35|0
1644416260000|2022-02-09 14:17:40|13307.25|13307.25|13313.16|13313.16|13313.85|13313.85|13307.25|13307.25|0
1644416270000|2022-02-09 14:17:50|13313.56|13313.56|13314.38|13314.38|13314.38|13314.38|13313.56|13313.56|0
1644416300000|2022-02-09 14:18:20|13315.77|13315.77|13315.31|13315.31|13317.28|13317.28|13315.31|13315.31|0
1644416310000|2022-02-09 14:18:30|13316.52|13316.52|13316.52|13316.52|13316.52|13316.52|13316.52|13316.52|0
1644416320000|2022-02-09 14:18:40|13318.48|13318.48|13318.48|13318.48|13318.48|13318.48|13318.48|13318.48|0
1644416340000|2022-02-09 14:19:00|13319.68|13319.68|13319.68|13319.68|13319.68|13319.68|13319.68|13319.68|0
1644416370000|2022-02-09 14:19:30|13320.94|13320.94|13320.94|13320.94|13320.94|13320.94|13320.94|13320.94|0
1644416390000|2022-02-09 14:19:50|13318.97|13318.97|13318.97|13318.97|13318.97|13318.97|13318.97|13318.97|0
1644416410000|2022-02-09 14:20:10|13319.67|13319.67|13320.62|13320.62|13320.62|13320.62|13318.97|13318.97|0
1644416420000|2022-02-09 14:20:20|13318.65|13318.65|13312.75|13312.75|13318.65|13318.65|13312.75|13312.75|0
1644416430000|2022-02-09 14:20:30|13314.14|13314.14|13316.1|13316.1|13316.1|13316.1|13314.14|13314.14|0
1644416440000|2022-02-09 14:20:40|13318.07|13318.07|13317.38|13317.38|13318.07|13318.07|13317.38|13317.38|0
1644416470000|2022-02-09 14:21:10|13315.3|13315.3|13313.22|13313.22|13315.3|13315.3|13313.22|13313.22|0
1644416490000|2022-02-09 14:21:30|13313.91|13313.91|13315.3|13315.3|13315.3|13315.3|13313.91|13313.91|0
1644416520000|2022-02-09 14:22:00|13314.6|13314.6|13314.6|13314.6|13314.6|13314.6|13314.6|13314.6|0
1644416530000|2022-02-09 14:22:10|13320.51|13320.51|13322.47|13322.47|13322.47|13322.47|13320.51|13320.51|0
1644416550000|2022-02-09 14:22:30|13324.87|13324.87|13323.67|13323.67|13324.87|13324.87|13323.67|13323.67|0
1644416580000|2022-02-09 14:23:00|13324.21|13324.21|13328.31|13328.31|13328.31|13328.31|13324.21|13324.21|0
1644416590000|2022-02-09 14:23:10|13332.24|13332.24|13332.66|13332.66|13332.66|13332.66|13332.24|13332.24|0
1644416610000|2022-02-09 14:23:30|13331.97|13331.97|13332.55|13332.55|13333.93|13333.93|13331.97|13331.97|0
1644416620000|2022-02-09 14:23:40|13333.24|13333.24|13333.24|13333.24|13333.24|13333.24|13331.85|13331.85|0
1644416640000|2022-02-09 14:24:00|13333.93|13333.93|13333.93|13333.93|13333.93|13333.93|13333.93|13333.93|0
1644416650000|2022-02-09 14:24:10|13334.35|13334.35|13334.35|13334.35|13334.35|13334.35|13334.35|13334.35|0
1644416660000|2022-02-09 14:24:20|13333.66|13333.66|13333.66|13333.66|13333.66|13333.66|13333.66|13333.66|0
1644416680000|2022-02-09 14:24:40|13331.69|13331.69|13329.73|13329.73|13331.69|13331.69|13329.73|13329.73|0
1644416690000|2022-02-09 14:24:50|13327.76|13327.76|13327.76|13327.76|13327.76|13327.76|13327.76|13327.76|0
1644416700000|2022-02-09 14:25:00|13327.06|13327.06|13327.06|13327.06|13327.06|13327.06|13327.06|13327.06|0
1644416710000|2022-02-09 14:25:10|13325.86|13325.86|13325.86|13325.86|13325.86|13325.86|13325.86|13325.86|0
1644416750000|2022-02-09 14:25:50|13327.25|13327.25|13327.25|13327.25|13327.25|13327.25|13327.25|13327.25|0
1644416760000|2022-02-09 14:26:00|13327.94|13327.94|13327.94|13327.94|13327.94|13327.94|13327.94|13327.94|0
1644416770000|2022-02-09 14:26:10|13327.25|13327.25|13327.25|13327.25|13327.25|13327.25|13327.25|13327.25|0
1644416790000|2022-02-09 14:26:30|13327.67|13327.67|13327.67|13327.67|13327.67|13327.67|13327.67|13327.67|0
1644416800000|2022-02-09 14:26:40|13327.25|13327.25|13328.09|13328.09|13328.09|13328.09|13327.25|13327.25|0
1644416830000|2022-02-09 14:27:10|13328.78|13328.78|13330.59|13330.59|13330.59|13330.59|13328.78|13328.78|0
1644416840000|2022-02-09 14:27:20|13331.28|13331.28|13333.94|13333.94|13333.94|13333.94|13331.28|13331.28|0
1644416850000|2022-02-09 14:27:30|13331.98|13331.98|13329.89|13329.89|13332.67|13332.67|13329.89|13329.89|0
1644416860000|2022-02-09 14:27:40|13331.86|13331.86|13329.78|13329.78|13331.86|13331.86|13329.78|13329.78|0
1644416870000|2022-02-09 14:27:50|13330.47|13330.47|13329.78|13329.78|13330.47|13330.47|13329.78|13329.78|0
1644416890000|2022-02-09 14:28:10|13328.52|13328.52|13328.52|13328.52|13328.52|13328.52|13328.52|13328.52|0
1644416910000|2022-02-09 14:28:30|13329.36|13329.36|13329.36|13329.36|13329.36|13329.36|13329.36|13329.36|0
1644416940000|2022-02-09 14:29:00|13331.44|13331.44|13331.44|13331.44|13331.44|13331.44|13331.44|13331.44|0
1644416980000|2022-02-09 14:29:40|13333.41|13333.41|13333.41|13333.41|13333.41|13333.41|13333.41|13333.41|0
1644416990000|2022-02-09 14:29:50|13335.38|13335.38|13337.35|13337.35|13337.35|13337.35|13335.38|13335.38|0
1644417000000|2022-02-09 14:30:00|13338.73|13338.73|13350.54|13350.54|13350.54|13350.54|13338.73|13338.73|0
1644417010000|2022-02-09 14:30:10|13349.84|13349.84|13345.91|13345.91|13349.84|13349.84|13345.91|13345.91|0
1644417020000|2022-02-09 14:30:20|13349.84|13349.84|13351.07|13351.07|13351.76|13351.76|13349.68|13349.68|0
1644417030000|2022-02-09 14:30:30|13353.04|13353.04|13354.47|13354.47|13354.47|13354.47|13352.5|13352.5|0
1644417040000|2022-02-09 14:30:40|13355.86|13355.86|13355.86|13355.86|13355.86|13355.86|13355.86|13355.86|0
1644417050000|2022-02-09 14:30:50|13349.96|13349.96|13349.12|13349.12|13349.96|13349.96|13349.12|13349.12|0
1644417060000|2022-02-09 14:31:00|13348.3|13348.3|13347.88|13347.88|13348.3|13348.3|13347.88|13347.88|0
1644417080000|2022-02-09 14:31:20|13345.91|13345.91|13343.95|13343.95|13345.91|13345.91|13343.95|13343.95|0
1644417100000|2022-02-09 14:31:40|13344.64|13344.64|13346.03|13346.03|13346.03|13346.03|13344.64|13344.64|0
1644417110000|2022-02-09 14:31:50|13342.09|13342.09|13342.09|13342.09|13342.09|13342.09|13342.09|13342.09|0
1644417120000|2022-02-09 14:32:00|13342.79|13342.79|13343.25|13343.25|13343.25|13343.25|13339.32|13339.32|0
1644417130000|2022-02-09 14:32:10|13341.87|13341.87|13341.87|13341.87|13341.87|13341.87|13341.87|13341.87|0
1644417150000|2022-02-09 14:32:30|13342.56|13342.56|13342.56|13342.56|13342.56|13342.56|13342.56|13342.56|0
1644417170000|2022-02-09 14:32:50|13341.87|13341.87|13339.9|13339.9|13341.87|13341.87|13337.93|13337.93|0
1644417180000|2022-02-09 14:33:00|13341.87|13341.87|13344.53|13344.53|13344.53|13344.53|13341.87|13341.87|0
1644417190000|2022-02-09 14:33:10|13345.22|13345.22|13347.11|13347.11|13347.11|13347.11|13345.22|13345.22|0
1644417200000|2022-02-09 14:33:20|13345.03|13345.03|13340.29|13340.29|13345.03|13345.03|13340.29|13340.29|0
1644417210000|2022-02-09 14:33:30|13340.98|13340.98|13340.98|13340.98|13340.98|13340.98|13340.98|13340.98|0
1644417230000|2022-02-09 14:33:50|13339.02|13339.02|13337.05|13337.05|13339.02|13339.02|13337.05|13337.05|0
1644417250000|2022-02-09 14:34:10|13346.89|13346.89|13344.92|13344.92|13346.89|13346.89|13344.92|13344.92|0
1644417260000|2022-02-09 14:34:20|13343.72|13343.72|13341.87|13341.87|13345.8|13345.8|13341.87|13341.87|0
1644417270000|2022-02-09 14:34:30|13337.93|13337.93|13337.93|13337.93|13337.93|13337.93|13337.93|13337.93|0
1644417290000|2022-02-09 14:34:50|13338.35|13338.35|13330.95|13330.95|13338.35|13338.35|13330.95|13330.95|0
1644417300000|2022-02-09 14:35:00|13336.85|13336.85|13339.62|13339.62|13339.62|13339.62|13336.85|13336.85|0
1644417310000|2022-02-09 14:35:10|13338.24|13338.24|13336.85|13336.85|13338.24|13338.24|13336.85|13336.85|0
1644417330000|2022-02-09 14:35:30|13336.44|13336.44|13332.5|13332.5|13336.44|13336.44|13332.5|13332.5|0
1644417340000|2022-02-09 14:35:40|13331.25|13331.25|13331.25|13331.25|13331.25|13331.25|13331.25|13331.25|0
1644417350000|2022-02-09 14:35:50|13329.28|13329.28|13329.28|13329.28|13329.28|13329.28|13329.28|13329.28|0
1644417400000|2022-02-09 14:36:40|13327.31|13327.31|13327.31|13327.31|13327.31|13327.31|13327.31|13327.31|0
1644417410000|2022-02-09 14:36:50|13326.48|13326.48|13326.48|13326.48|13328.44|13328.44|13326.48|13326.48|0
1644417460000|2022-02-09 14:37:40|13324.51|13324.51|13324.51|13324.51|13324.51|13324.51|13324.51|13324.51|0
1644417470000|2022-02-09 14:37:50|13322.54|13322.54|13322.54|13322.54|13322.54|13322.54|13322.54|13322.54|0
1644417480000|2022-02-09 14:38:00|13321.34|13321.34|13320.14|13320.14|13321.34|13321.34|13320.14|13320.14|0
1644417500000|2022-02-09 14:38:20|13319.07|13319.07|13314.6|13314.6|13319.07|13319.07|13314.6|13314.6|0
1644417510000|2022-02-09 14:38:30|13315.14|13315.14|13317.1|13317.1|13317.1|13317.1|13313.17|13313.17|0
1644417530000|2022-02-09 14:38:50|13313.17|13313.17|13313.17|13313.17|13313.17|13313.17|13313.17|13313.17|0
1644417540000|2022-02-09 14:39:00|13311.97|13311.97|13311.97|13311.97|13311.97|13311.97|13311.97|13311.97|0
1644417560000|2022-02-09 14:39:20|13317.87|13317.87|13317.87|13317.87|13317.87|13317.87|13317.87|13317.87|0
1644417570000|2022-02-09 14:39:30|13316.67|13316.67|13316.67|13316.67|13316.67|13316.67|13316.67|13316.67|0
1644417580000|2022-02-09 14:39:40|13315.98|13315.98|13314.59|13314.59|13315.98|13315.98|13314.59|13314.59|0
1644417590000|2022-02-09 14:39:50|13313.2|13313.2|13303.37|13303.37|13313.2|13313.2|13303.37|13303.37|0
1644417600000|2022-02-09 14:40:00|13304.06|13304.06|13304.06|13304.06|13304.06|13304.06|13304.06|13304.06|0
1644417650000|2022-02-09 14:40:50|13298.16|13298.16|13298.16|13298.16|13298.16|13298.16|13298.16|13298.16|0
1644417660000|2022-02-09 14:41:00|13299.54|13299.54|13299.54|13299.54|13299.54|13299.54|13299.54|13299.54|0
1644417670000|2022-02-09 14:41:10|13301.51|13301.51|13301.51|13301.51|13301.51|13301.51|13301.51|13301.51|0
1644417680000|2022-02-09 14:41:20|13299.54|13299.54|13299.54|13299.54|13299.54|13299.54|13299.54|13299.54|0
1644417690000|2022-02-09 14:41:30|13297.58|13297.58|13297.58|13297.58|13297.58|13297.58|13297.58|13297.58|0
1644417710000|2022-02-09 14:41:50|13296.88|13296.88|13294.92|13294.92|13296.88|13296.88|13294.92|13294.92|0
1644417720000|2022-02-09 14:42:00|13295.45|13295.45|13295.45|13295.45|13295.45|13295.45|13295.45|13295.45|0
1644417740000|2022-02-09 14:42:20|13293.48|13293.48|13291.52|13291.52|13293.48|13293.48|13291.52|13291.52|0
1644417760000|2022-02-09 14:42:40|13293.15|13293.15|13293.15|13293.15|13293.15|13293.15|13293.15|13293.15|0
1644417770000|2022-02-09 14:42:50|13291.19|13291.19|13290.49|13290.49|13291.19|13291.19|13290.49|13290.49|0
1644417780000|2022-02-09 14:43:00|13289.8|13289.8|13295.7|13295.7|13295.7|13295.7|13289.8|13289.8|0
1644417830000|2022-02-09 14:43:50|13297.09|13297.09|13293.73|13293.73|13297.09|13297.09|13291.07|13291.07|0
1644417850000|2022-02-09 14:44:10|13292.1|13292.1|13292.1|13292.1|13292.1|13292.1|13292.1|13292.1|0
1644417860000|2022-02-09 14:44:20|13296.03|13296.03|13296.03|13296.03|13296.03|13296.03|13296.03|13296.03|0
1644417880000|2022-02-09 14:44:40|13298.11|13298.11|13298.11|13298.11|13298.11|13298.11|13298.11|13298.11|0
1644417890000|2022-02-09 14:44:50|13298.81|13298.81|13301.47|13301.47|13301.47|13301.47|13298.81|13298.81|0
1644417900000|2022-02-09 14:45:00|13302.85|13302.85|13306.79|13306.79|13306.79|13306.79|13302.85|13302.85|0
1644417930000|2022-02-09 14:45:30|13312.34|13312.34|13312.34|13312.34|13312.34|13312.34|13312.34|13312.34|0
1644417940000|2022-02-09 14:45:40|13310.95|13310.95|13310.95|13310.95|13310.95|13310.95|13310.95|13310.95|0
1644417950000|2022-02-09 14:45:50|13308.98|13308.98|13311.06|13311.06|13311.06|13311.06|13308.98|13308.98|0
1644418010000|2022-02-09 14:46:50|13309.1|13309.1|13309.1|13309.1|13309.1|13309.1|13309.1|13309.1|0
1644418030000|2022-02-09 14:47:10|13311.06|13311.06|13311.06|13311.06|13311.06|13311.06|13311.06|13311.06|0
1644418040000|2022-02-09 14:47:20|13307.13|13307.13|13307.13|13307.13|13307.13|13307.13|13307.13|13307.13|0
1644418090000|2022-02-09 14:48:10|13305.16|13305.16|13305.16|13305.16|13305.16|13305.16|13305.16|13305.16|0
1644418100000|2022-02-09 14:48:20|13303.77|13303.77|13303.77|13303.77|13303.77|13303.77|13303.77|13303.77|0
1644418110000|2022-02-09 14:48:30|13307.71|13307.71|13307.71|13307.71|13307.71|13307.71|13307.71|13307.71|0
1644418140000|2022-02-09 14:49:00|13310.48|13310.48|13311.87|13311.87|13311.87|13311.87|13310.48|13310.48|0
1644418150000|2022-02-09 14:49:10|13310.48|13310.48|13310.37|13310.37|13311.76|13311.76|13309.79|13309.79|0
1644418160000|2022-02-09 14:49:20|13308.29|13308.29|13308.29|13308.29|13308.29|13308.29|13308.29|13308.29|0
1644418170000|2022-02-09 14:49:30|13310.37|13310.37|13310.37|13310.37|13310.37|13310.37|13310.37|13310.37|0
1644418190000|2022-02-09 14:49:50|13309.17|13309.17|13307.2|13307.2|13309.17|13309.17|13307.2|13307.2|0
1644418220000|2022-02-09 14:50:20|13306.78|13306.78|13305.81|13305.81|13307.19|13307.19|13305.81|13305.81|0
1644418230000|2022-02-09 14:50:30|13303.84|13303.84|13303.84|13303.84|13303.84|13303.84|13303.84|13303.84|0
1644418240000|2022-02-09 14:50:40|13303.14|13303.14|13303.14|13303.14|13303.14|13303.14|13303.14|13303.14|0
1644418260000|2022-02-09 14:51:00|13305.11|13305.11|13317.56|13317.56|13317.56|13317.56|13305.11|13305.11|0
1644418270000|2022-02-09 14:51:10|13319.53|13319.53|13319.53|13319.53|13319.53|13319.53|13319.53|13319.53|0
1644418280000|2022-02-09 14:51:20|13321.5|13321.5|13319.42|13319.42|13321.5|13321.5|13319.42|13319.42|0
1644418300000|2022-02-09 14:51:40|13323.35|13323.35|13323.35|13323.35|13323.35|13323.35|13323.35|13323.35|0
1644418310000|2022-02-09 14:51:50|13321.38|13321.38|13323.35|13323.35|13323.35|13323.35|13321.38|13321.38|0
1644418330000|2022-02-09 14:52:10|13325.43|13325.43|13315.6|13315.6|13325.43|13325.43|13315.6|13315.6|0
1644418350000|2022-02-09 14:52:30|13313.63|13313.63|13313.63|13313.63|13313.63|13313.63|13310.85|13310.85|0
1644418390000|2022-02-09 14:53:10|13313.21|13313.21|13313.21|13313.21|13313.21|13313.21|13313.21|13313.21|0
1644418420000|2022-02-09 14:53:40|13311.82|13311.82|13304.89|13304.89|13312.52|13312.52|13304.89|13304.89|0
1644418430000|2022-02-09 14:53:50|13309.05|13309.05|13309.05|13309.05|13309.05|13309.05|13309.05|13309.05|0
1644418460000|2022-02-09 14:54:20|13305.11|13305.11|13307.19|13307.19|13307.19|13307.19|13305.11|13305.11|0
1644418470000|2022-02-09 14:54:30|13315.06|13315.06|13315.06|13315.06|13315.06|13315.06|13315.06|13315.06|0
1644418480000|2022-02-09 14:54:40|13317.03|13317.03|13319|13319|13319|13319|13317.03|13317.03|0
1644418510000|2022-02-09 14:55:10|13319.82|13319.82|13319.82|13319.82|13319.82|13319.82|13319.82|13319.82|0
1644418520000|2022-02-09 14:55:20|13323.28|13323.28|13323.28|13323.28|13323.28|13323.28|13323.28|13323.28|0
1644418560000|2022-02-09 14:56:00|13329.19|13329.19|13329.19|13329.19|13329.19|13329.19|13329.19|13329.19|0
1644418570000|2022-02-09 14:56:10|13328.37|13328.37|13327.96|13327.96|13328.37|13328.37|13327.96|13327.96|0
1644418580000|2022-02-09 14:56:20|13329.35|13329.35|13329.35|13329.35|13329.35|13329.35|13329.35|13329.35|0
1644418600000|2022-02-09 14:56:40|13333.28|13333.28|13333.28|13333.28|13333.28|13333.28|13333.28|13333.28|0
1644418610000|2022-02-09 14:56:50|13336.06|13336.06|13334.09|13334.09|13336.06|13336.06|13334.09|13334.09|0
1644418710000|2022-02-09 14:58:30|13334.78|13334.78|13334.78|13334.78|13334.78|13334.78|13334.78|13334.78|0
1644418720000|2022-02-09 14:58:40|13326.91|13326.91|13332.81|13332.81|13332.81|13332.81|13326.91|13326.91|0
1644418730000|2022-02-09 14:58:50|13330.85|13330.85|13328.77|13328.77|13330.85|13330.85|13328.77|13328.77|0
1644418740000|2022-02-09 14:59:00|13330.73|13330.73|13330.73|13330.73|13330.73|13330.73|13330.73|13330.73|0
1644418750000|2022-02-09 14:59:10|13332.7|13332.7|13332.7|13332.7|13332.7|13332.7|13332.7|13332.7|0
1644418760000|2022-02-09 14:59:20|13336.64|13336.64|13336.64|13336.64|13336.64|13336.64|13336.64|13336.64|0
1644418770000|2022-02-09 14:59:30|13337.86|13337.86|13337.86|13337.86|13337.86|13337.86|13337.86|13337.86|0
1644418790000|2022-02-09 14:59:50|13338.56|13338.56|13344.46|13344.46|13344.46|13344.46|13338.56|13338.56|0
1644418800000|2022-02-09 15:00:00|13348.39|13348.39|13345.2|13345.2|13348.39|13348.39|13345.2|13345.2|0
1644418810000|2022-02-09 15:00:10|13349.13|13349.13|13345.2|13345.2|13349.13|13349.13|13345.2|13345.2|0
1644418820000|2022-02-09 15:00:20|13347.17|13347.17|13347.17|13347.17|13347.17|13347.17|13347.17|13347.17|0
1644418840000|2022-02-09 15:00:40|13349.25|13349.25|13349.25|13349.25|13349.25|13349.25|13349.25|13349.25|0
1644418850000|2022-02-09 15:00:50|13347.28|13347.28|13347.28|13347.28|13347.28|13347.28|13347.28|13347.28|0
1644418890000|2022-02-09 15:01:30|13347.69|13347.69|13347.69|13347.69|13347.69|13347.69|13347.69|13347.69|0
1644418920000|2022-02-09 15:02:00|13346.99|13346.99|13344.22|13344.22|13346.99|13346.99|13344.22|13344.22|0
1644418940000|2022-02-09 15:02:20|13345.61|13345.61|13344.91|13344.91|13345.61|13345.61|13344.91|13344.91|0
1644419000000|2022-02-09 15:03:20|13348.85|13348.85|13348.85|13348.85|13348.85|13348.85|13348.85|13348.85|0
1644419040000|2022-02-09 15:04:00|13348.44|13348.44|13348.44|13348.44|13348.44|13348.44|13348.44|13348.44|0
1644419060000|2022-02-09 15:04:20|13344.5|13344.5|13344.5|13344.5|13344.5|13344.5|13344.5|13344.5|0
1644419080000|2022-02-09 15:04:40|13345.2|13345.2|13346.43|13346.43|13346.43|13346.43|13345.2|13345.2|0
1644419160000|2022-02-09 15:06:00|13342.49|13342.49|13338.56|13338.56|13342.49|13342.49|13338.56|13338.56|0
1644419170000|2022-02-09 15:06:10|13337.17|13337.17|13337.17|13337.17|13337.17|13337.17|13337.17|13337.17|0
1644419180000|2022-02-09 15:06:20|13337.86|13337.86|13337.86|13337.86|13337.86|13337.86|13337.86|13337.86|0
1644419190000|2022-02-09 15:06:30|13335.09|13335.09|13335.09|13335.09|13335.09|13335.09|13335.09|13335.09|0
1644419200000|2022-02-09 15:06:40|13333.01|13333.01|13330.23|13330.23|13333.01|13333.01|13330.23|13330.23|0
1644419210000|2022-02-09 15:06:50|13332.31|13332.31|13333.7|13333.7|13333.7|13333.7|13332.31|13332.31|0
1644419230000|2022-02-09 15:07:10|13337.64|13337.64|13339.02|13339.02|13339.72|13339.72|13337.64|13337.64|0
1644419240000|2022-02-09 15:07:20|13340.41|13340.41|13341.61|13341.61|13341.61|13341.61|13340.41|13340.41|0
1644419270000|2022-02-09 15:07:50|13343.58|13343.58|13343.58|13343.58|13343.58|13343.58|13343.58|13343.58|0
1644419330000|2022-02-09 15:08:50|13339.64|13339.64|13339.64|13339.64|13339.64|13339.64|13339.64|13339.64|0
1644419340000|2022-02-09 15:09:00|13341.03|13341.03|13341.72|13341.72|13341.72|13341.72|13341.03|13341.03|0
1644419370000|2022-02-09 15:09:30|13341.03|13341.03|13341.03|13341.03|13341.03|13341.03|13341.03|13341.03|0
1644419390000|2022-02-09 15:09:50|13337.1|13337.1|13337.1|13337.1|13337.1|13337.1|13337.1|13337.1|0
1644419400000|2022-02-09 15:10:00|13341.03|13341.03|13341.03|13341.03|13341.03|13341.03|13341.03|13341.03|0
1644419430000|2022-02-09 15:10:30|13338.95|13338.95|13337.56|13337.56|13338.95|13338.95|13337.56|13337.56|0
1644419440000|2022-02-09 15:10:40|13335.6|13335.6|13335.6|13335.6|13335.6|13335.6|13335.6|13335.6|0
1644419470000|2022-02-09 15:11:10|13337.56|13337.56|13337.56|13337.56|13337.56|13337.56|13337.56|13337.56|0
1644419480000|2022-02-09 15:11:20|13339.53|13339.53|13339.53|13339.53|13339.53|13339.53|13339.53|13339.53|0
1644419490000|2022-02-09 15:11:30|13340.73|13340.73|13340.73|13340.73|13340.73|13340.73|13340.73|13340.73|0
1644419510000|2022-02-09 15:11:50|13342.7|13342.7|13342.7|13342.7|13342.7|13342.7|13342.7|13342.7|0
1644419530000|2022-02-09 15:12:10|13340.73|13340.73|13340.73|13340.73|13340.73|13340.73|13340.73|13340.73|0
1644419540000|2022-02-09 15:12:20|13337.96|13337.96|13337.96|13337.96|13337.96|13337.96|13337.96|13337.96|0
1644419570000|2022-02-09 15:12:50|13335.99|13335.99|13335.99|13335.99|13335.99|13335.99|13335.99|13335.99|0
1644419580000|2022-02-09 15:13:00|13337.38|13337.38|13335.41|13335.41|13337.38|13337.38|13335.41|13335.41|0
1644419600000|2022-02-09 15:13:20|13331.47|13331.47|13331.47|13331.47|13331.47|13331.47|13331.47|13331.47|0
1644419640000|2022-02-09 15:14:00|13332.86|13332.86|13332.86|13332.86|13332.86|13332.86|13332.86|13332.86|0
1644419660000|2022-02-09 15:14:20|13330.46|13330.46|13330.46|13330.46|13330.46|13330.46|13330.46|13330.46|0
1644419700000|2022-02-09 15:15:00|13328.49|13328.49|13326.53|13326.53|13328.49|13328.49|13326.53|13326.53|0
1644419710000|2022-02-09 15:15:10|13324.56|13324.56|13324.56|13324.56|13324.56|13324.56|13324.56|13324.56|0
1644419730000|2022-02-09 15:15:30|13322.59|13322.59|13322.59|13322.59|13322.59|13322.59|13322.59|13322.59|0
1644419740000|2022-02-09 15:15:40|13323.28|13323.28|13323.28|13323.28|13323.28|13323.28|13323.28|13323.28|0
1644419760000|2022-02-09 15:16:00|13322.88|13322.88|13322.88|13322.88|13322.88|13322.88|13322.88|13322.88|0
1644419770000|2022-02-09 15:16:10|13323.57|13323.57|13323.57|13323.57|13323.57|13323.57|13323.57|13323.57|0
1644419790000|2022-02-09 15:16:30|13323.15|13323.15|13323.15|13323.15|13323.15|13323.15|13323.15|13323.15|0
1644419800000|2022-02-09 15:16:40|13322.73|13322.73|13322.31|13322.31|13322.73|13322.73|13322.31|13322.31|0
1644419830000|2022-02-09 15:17:10|13324.28|13324.28|13326.25|13326.25|13326.25|13326.25|13324.28|13324.28|0
1644419860000|2022-02-09 15:17:40|13324.99|13324.99|13324.99|13324.99|13324.99|13324.99|13324.99|13324.99|0
1644419870000|2022-02-09 15:17:50|13326.38|13326.38|13327.07|13327.07|13327.07|13327.07|13326.38|13326.38|0
1644419920000|2022-02-09 15:18:40|13328.46|13328.46|13326.38|13326.38|13328.46|13328.46|13326.38|13326.38|0
1644419980000|2022-02-09 15:19:40|13324.41|13324.41|13324.41|13324.41|13324.41|13324.41|13324.41|13324.41|0
1644419990000|2022-02-09 15:19:50|13336.21|13336.21|13327.07|13327.07|13336.21|13336.21|13326.38|13326.38|0
1644420020000|2022-02-09 15:20:20|13325.1|13325.1|13325.1|13325.1|13325.1|13325.1|13325.1|13325.1|0
1644420090000|2022-02-09 15:21:30|13323.14|13323.14|13318.77|13318.77|13323.14|13323.14|13318.77|13318.77|0
1644420100000|2022-02-09 15:21:40|13320.74|13320.74|13322.7|13322.7|13322.7|13322.7|13320.74|13320.74|0
1644420110000|2022-02-09 15:21:50|13321.32|13321.32|13321.32|13321.32|13321.32|13321.32|13321.32|13321.32|0
1644420120000|2022-02-09 15:22:00|13319.93|13319.93|13320.62|13320.62|13320.62|13320.62|13319.93|13319.93|0
1644420140000|2022-02-09 15:22:20|13318.48|13318.48|13319.02|13319.02|13319.02|13319.02|13317.95|13317.95|0
1644420150000|2022-02-09 15:22:30|13319.55|13319.55|13319.02|13319.02|13319.55|13319.55|13319.02|13319.02|0
1644420160000|2022-02-09 15:22:40|13319.55|13319.55|13321.52|13321.52|13321.52|13321.52|13319.55|13319.55|0
1644420190000|2022-02-09 15:23:10|13323.49|13323.49|13323.49|13323.49|13323.49|13323.49|13323.49|13323.49|0
1644420200000|2022-02-09 15:23:20|13325.46|13325.46|13331.36|13331.36|13337.26|13337.26|13325.46|13325.46|0
1644420210000|2022-02-09 15:23:30|13332.56|13332.56|13330.59|13330.59|13332.56|13332.56|13330.59|13330.59|0
1644420240000|2022-02-09 15:24:00|13334.52|13334.52|13338.46|13338.46|13338.46|13338.46|13334.52|13334.52|0
1644420270000|2022-02-09 15:24:30|13340.43|13340.43|13340.43|13340.43|13340.43|13340.43|13340.43|13340.43|0
1644420290000|2022-02-09 15:24:50|13339.73|13339.73|13339.73|13339.73|13339.73|13339.73|13339.73|13339.73|0
1644420360000|2022-02-09 15:26:00|13337.77|13337.77|13337.77|13337.77|13337.77|13337.77|13337.77|13337.77|0
1644420380000|2022-02-09 15:26:20|13338.83|13338.83|13338.83|13338.83|13338.83|13338.83|13338.83|13338.83|0
1644420400000|2022-02-09 15:26:40|13338.3|13338.3|13338.3|13338.3|13338.3|13338.3|13338.3|13338.3|0
1644420410000|2022-02-09 15:26:50|13337.77|13337.77|13339.37|13339.37|13339.37|13339.37|13337.77|13337.77|0
1644420600000|2022-02-09 15:30:00|13338.83|13338.83|13338.83|13338.83|13338.83|13338.83|13338.83|13338.83|0
1644420630000|2022-02-09 15:30:30|13337.77|13337.77|13337.23|13337.23|13337.77|13337.77|13337.23|13337.23|0
1644420640000|2022-02-09 15:30:40|13335.26|13335.26|13335.26|13335.26|13335.26|13335.26|13335.26|13335.26|0
1644420650000|2022-02-09 15:30:50|13337.23|13337.23|13334.2|13334.2|13337.23|13337.23|13334.2|13334.2|0
1644420660000|2022-02-09 15:31:00|13333.66|13333.66|13332.46|13332.46|13333.66|13333.66|13332.46|13332.46|0
1644420680000|2022-02-09 15:31:20|13330.49|13330.49|13332.26|13332.26|13332.26|13332.26|13330.49|13330.49|0
1644420690000|2022-02-09 15:31:30|13332.95|13332.95|13332.95|13332.95|13333.64|13333.64|13332.95|13332.95|0
1644420700000|2022-02-09 15:31:40|13334.92|13334.92|13334.92|13334.92|13334.92|13334.92|13334.92|13334.92|0
1644420720000|2022-02-09 15:32:00|13336.88|13336.88|13338.85|13338.85|13338.85|13338.85|13336.88|13336.88|0
1644420730000|2022-02-09 15:32:10|13340.08|13340.08|13340.08|13340.08|13342.05|13342.05|13339.67|13339.67|0
1644420740000|2022-02-09 15:32:20|13339.67|13339.67|13341.99|13341.99|13341.99|13341.99|13339.67|13339.67|0
1644420750000|2022-02-09 15:32:30|13343.99|13343.99|13343.99|13343.99|13343.99|13343.99|13343.99|13343.99|0
1644420760000|2022-02-09 15:32:40|13344.68|13344.68|13346.65|13346.65|13348.61|13348.61|13344.68|13344.68|0
1644420790000|2022-02-09 15:33:10|13348.03|13348.03|13346.92|13346.92|13348.03|13348.03|13346.92|13346.92|0
1644420810000|2022-02-09 15:33:30|13348.89|13348.89|13346.92|13346.92|13348.89|13348.89|13346.92|13346.92|0
1644420880000|2022-02-09 15:34:40|13345.54|13345.54|13341.6|13341.6|13345.54|13345.54|13339.63|13339.63|0
1644420890000|2022-02-09 15:34:50|13341.18|13341.18|13337.25|13337.25|13341.18|13341.18|13337.25|13337.25|0
1644420900000|2022-02-09 15:35:00|13335.28|13335.28|13335.28|13335.28|13335.28|13335.28|13335.28|13335.28|0
1644420930000|2022-02-09 15:35:30|13337.25|13337.25|13337.25|13337.25|13337.25|13337.25|13337.25|13337.25|0
1644420950000|2022-02-09 15:35:50|13335.28|13335.28|13335.28|13335.28|13335.28|13335.28|13335.28|13335.28|0
1644420960000|2022-02-09 15:36:00|13335.7|13335.7|13335.7|13335.7|13335.7|13335.7|13335.7|13335.7|0
1644421010000|2022-02-09 15:36:50|13333.73|13333.73|13332.9|13332.9|13333.73|13333.73|13332.9|13332.9|0
1644421020000|2022-02-09 15:37:00|13330.94|13330.94|13330.94|13330.94|13330.94|13330.94|13330.94|13330.94|0
1644421050000|2022-02-09 15:37:30|13329.74|13329.74|13331.63|13331.63|13331.63|13331.63|13329.74|13329.74|0
1644421080000|2022-02-09 15:38:00|13332.32|13332.32|13332.32|13332.32|13332.32|13332.32|13332.32|13332.32|0
1644421090000|2022-02-09 15:38:10|13331.63|13331.63|13331.63|13331.63|13331.63|13331.63|13331.63|13331.63|0
1644421110000|2022-02-09 15:38:30|13330.94|13330.94|13330.94|13330.94|13330.94|13330.94|13330.94|13330.94|0
1644421130000|2022-02-09 15:38:50|13328.97|13328.97|13328.97|13328.97|13328.97|13328.97|13328.97|13328.97|0
1644421140000|2022-02-09 15:39:00|13327.9|13327.9|13327.9|13327.9|13327.9|13327.9|13327.9|13327.9|0
1644421160000|2022-02-09 15:39:20|13327.08|13327.08|13327.08|13327.08|13327.08|13327.08|13327.08|13327.08|0
1644421200000|2022-02-09 15:40:00|13329.05|13329.05|13329.05|13329.05|13329.05|13329.05|13329.05|13329.05|0
1644421230000|2022-02-09 15:40:30|13328.52|13328.52|13330.48|13330.48|13330.48|13330.48|13328.52|13328.52|0
1644421240000|2022-02-09 15:40:40|13331.87|13331.87|13331.87|13331.87|13331.87|13331.87|13331.87|13331.87|0
1644421250000|2022-02-09 15:40:50|13332.69|13332.69|13332.69|13332.69|13332.69|13332.69|13332.69|13332.69|0
1644421280000|2022-02-09 15:41:20|13330.61|13330.61|13329.91|13329.91|13330.61|13330.61|13329.91|13329.91|0
1644421290000|2022-02-09 15:41:30|13329.22|13329.22|13329.22|13329.22|13329.22|13329.22|13329.22|13329.22|0
1644421320000|2022-02-09 15:42:00|13328.8|13328.8|13327.69|13327.69|13328.8|13328.8|13327.69|13327.69|0
1644421340000|2022-02-09 15:42:20|13321.6|13321.6|13323.72|13323.72|13323.72|13323.72|13321.6|13321.6|0
1644421400000|2022-02-09 15:43:20|13324.41|13324.41|13324.41|13324.41|13324.41|13324.41|13324.41|13324.41|0
1644421410000|2022-02-09 15:43:30|13324.01|13324.01|13324|13324|13324.41|13324.41|13324|13324|0
1644421420000|2022-02-09 15:43:40|13322.03|13322.03|13322.03|13322.03|13322.03|13322.03|13322.03|13322.03|0
1644421430000|2022-02-09 15:43:50|13321.34|13321.34|13321.34|13321.34|13321.34|13321.34|13321.34|13321.34|0
1644421440000|2022-02-09 15:44:00|13320.93|13320.93|13320.93|13320.93|13320.93|13320.93|13320.93|13320.93|0
1644421450000|2022-02-09 15:44:10|13322.31|13322.31|13322.31|13322.31|13322.31|13322.31|13322.31|13322.31|0
1644421500000|2022-02-09 15:45:00|13323.51|13323.51|13324.21|13324.21|13324.21|13324.21|13323.51|13323.51|0
1644421520000|2022-02-09 15:45:20|13325.03|13325.03|13325.03|13325.03|13325.03|13325.03|13325.03|13325.03|0
1644421550000|2022-02-09 15:45:50|13323.64|13323.64|13323.64|13323.64|13323.64|13323.64|13323.64|13323.64|0
1644421620000|2022-02-09 15:47:00|13326.41|13326.41|13330.35|13330.35|13330.35|13330.35|13326.41|13326.41|0
1644421630000|2022-02-09 15:47:10|13331.73|13331.73|13331.73|13331.73|13331.73|13331.73|13331.73|13331.73|0
1644421660000|2022-02-09 15:47:40|13335.67|13335.67|13341.57|13341.57|13343.54|13343.54|13335.67|13335.67|0
1644421760000|2022-02-09 15:49:20|13341.15|13341.15|13341.15|13341.15|13341.15|13341.15|13341.15|13341.15|0
1644421800000|2022-02-09 15:50:00|13340.46|13340.46|13340.46|13340.46|13340.46|13340.46|13340.46|13340.46|0
1644421810000|2022-02-09 15:50:10|13341.53|13341.53|13341.53|13341.53|13341.53|13341.53|13341.53|13341.53|0
1644421890000|2022-02-09 15:51:30|13341.95|13341.95|13343.33|13343.33|13343.33|13343.33|13341.95|13341.95|0
1644421900000|2022-02-09 15:51:40|13349.24|13349.24|13349.24|13349.24|13349.24|13349.24|13345.3|13345.3|0
1644421930000|2022-02-09 15:52:10|13350.44|13350.44|13350.85|13350.85|13350.85|13350.85|13350.44|13350.44|0
1644421940000|2022-02-09 15:52:20|13352.05|13352.05|13352.05|13352.05|13352.05|13352.05|13352.05|13352.05|0
1644421970000|2022-02-09 15:52:50|13353.25|13353.25|13353.25|13353.25|13353.25|13353.25|13353.25|13353.25|0
1644421990000|2022-02-09 15:53:10|13345.38|13345.38|13345.38|13345.38|13345.38|13345.38|13345.38|13345.38|0
1644422000000|2022-02-09 15:53:20|13343.41|13343.41|13343.41|13343.41|13343.41|13343.41|13343.41|13343.41|0
1644422050000|2022-02-09 15:54:10|13339.94|13339.94|13339.94|13339.94|13339.94|13339.94|13339.94|13339.94|0
1644422060000|2022-02-09 15:54:20|13342.02|13342.02|13342.02|13342.02|13342.02|13342.02|13342.02|13342.02|0
1644422080000|2022-02-09 15:54:40|13341.33|13341.33|13341.33|13341.33|13341.33|13341.33|13341.33|13341.33|0
1644422130000|2022-02-09 15:55:30|13340.64|13340.64|13340.64|13340.64|13340.64|13340.64|13340.64|13340.64|0
1644422170000|2022-02-09 15:56:10|13339.43|13339.43|13339.71|13339.71|13339.71|13339.71|13339.02|13339.02|0
1644422290000|2022-02-09 15:58:10|13340.78|13340.78|13340.78|13340.78|13340.78|13340.78|13340.78|13340.78|0
1644422310000|2022-02-09 15:58:30|13342.75|13342.75|13342.75|13342.75|13342.75|13342.75|13342.75|13342.75|0
1644422330000|2022-02-09 15:58:50|13343.16|13343.16|13343.16|13343.16|13343.16|13343.16|13343.16|13343.16|0
1644422340000|2022-02-09 15:59:00|13343.57|13343.57|13343.98|13343.98|13344.27|13344.27|13343.57|13343.57|0
1644422350000|2022-02-09 15:59:10|13342.73|13342.73|13340.76|13340.76|13342.73|13342.73|13340.76|13340.76|0
1644422360000|2022-02-09 15:59:20|13338.79|13338.79|13339.21|13339.21|13339.21|13339.21|13338.79|13338.79|0
1644422370000|2022-02-09 15:59:30|13335.28|13335.28|13333.31|13333.31|13335.28|13335.28|13333.31|13333.31|0
1644422390000|2022-02-09 15:59:50|13331.63|13331.63|13333.6|13333.6|13333.6|13333.6|13331.63|13331.63|0
1644422400000|2022-02-09 16:00:00|13335.57|13335.57|13334.75|13334.75|13335.57|13335.57|13334.75|13334.75|0
1644422410000|2022-02-09 16:00:10|13333.55|13333.55|13331.41|13331.41|13333.55|13333.55|13331.41|13331.41|0
1644422420000|2022-02-09 16:00:20|13331.95|13331.95|13331.95|13331.95|13331.95|13331.95|13331.95|13331.95|0
1644422430000|2022-02-09 16:00:30|13332.48|13332.48|13339.08|13339.08|13339.08|13339.08|13332.48|13332.48|0
1644422470000|2022-02-09 16:01:10|13338.67|13338.67|13335.43|13335.43|13338.67|13338.67|13335.43|13335.43|0
1644422490000|2022-02-09 16:01:30|13337.39|13337.39|13339.78|13339.78|13339.78|13339.78|13337.39|13337.39|0
1644422500000|2022-02-09 16:01:40|13339.09|13339.09|13338.39|13338.39|13339.09|13339.09|13338.39|13338.39|0
1644422520000|2022-02-09 16:02:00|13337.7|13337.7|13335.31|13335.31|13337.7|13337.7|13335.31|13335.31|0
1644422530000|2022-02-09 16:02:10|13334.62|13334.62|13334.62|13334.62|13334.62|13334.62|13334.62|13334.62|0
1644422540000|2022-02-09 16:02:20|13335.31|13335.31|13335.31|13335.31|13335.31|13335.31|13335.31|13335.31|0
1644422550000|2022-02-09 16:02:30|13337.28|13337.28|13337.28|13337.28|13337.28|13337.28|13337.28|13337.28|0
1644422560000|2022-02-09 16:02:40|13336.59|13336.59|13336.59|13336.59|13336.59|13336.59|13336.59|13336.59|0
1644422570000|2022-02-09 16:02:50|13334.62|13334.62|13334.62|13334.62|13334.62|13334.62|13334.62|13334.62|0
1644422600000|2022-02-09 16:03:20|13333.92|13333.92|13333.92|13333.92|13333.92|13333.92|13333.92|13333.92|0
1644422620000|2022-02-09 16:03:40|13333.52|13333.52|13333.52|13333.52|13333.52|13333.52|13333.52|13333.52|0
1644422640000|2022-02-09 16:04:00|13332.82|13332.82|13332.13|13332.13|13332.82|13332.82|13332.13|13332.13|0
1644422650000|2022-02-09 16:04:10|13331.29|13331.29|13331.29|13331.29|13331.29|13331.29|13331.29|13331.29|0
1644422660000|2022-02-09 16:04:20|13329.32|13329.32|13329.32|13329.32|13329.32|13329.32|13329.32|13329.32|0
1644422670000|2022-02-09 16:04:30|13330.02|13330.02|13329.32|13329.32|13330.02|13330.02|13329.32|13329.32|0
1644422690000|2022-02-09 16:04:50|13329.74|13329.74|13329.74|13329.74|13330.44|13330.44|13329.74|13329.74|0
1644422720000|2022-02-09 16:05:20|13331.71|13331.71|13331.71|13331.71|13331.71|13331.71|13331.71|13331.71|0
1644422750000|2022-02-09 16:05:50|13331.3|13331.3|13331.71|13331.71|13331.71|13331.71|13331.3|13331.3|0
1644422760000|2022-02-09 16:06:00|13331.3|13331.3|13331.3|13331.3|13331.3|13331.3|13331.3|13331.3|0
1644422770000|2022-02-09 16:06:10|13329.33|13329.33|13326.95|13326.95|13329.33|13329.33|13326.95|13326.95|0
1644422790000|2022-02-09 16:06:30|13326.41|13326.41|13325.34|13325.34|13326.41|13326.41|13325.34|13325.34|0
1644422810000|2022-02-09 16:06:50|13326.73|13326.73|13326.73|13326.73|13326.73|13326.73|13326.73|13326.73|0
1644422860000|2022-02-09 16:07:40|13327.15|13327.15|13327.56|13327.56|13327.56|13327.56|13327.15|13327.15|0
1644422880000|2022-02-09 16:08:00|13323.62|13323.62|13323.62|13323.62|13323.62|13323.62|13323.62|13323.62|0
1644422910000|2022-02-09 16:08:30|13324.32|13324.32|13324.32|13324.32|13324.32|13324.32|13324.32|13324.32|0
1644422960000|2022-02-09 16:09:20|13323.9|13323.9|13321.93|13321.93|13323.9|13323.9|13321.93|13321.93|0
1644422990000|2022-02-09 16:09:50|13322.35|13322.35|13321.93|13321.93|13322.35|13322.35|13321.93|13321.93|0
1644423010000|2022-02-09 16:10:10|13321.4|13321.4|13320.98|13320.98|13321.4|13321.4|13320.98|13320.98|0
1644423020000|2022-02-09 16:10:20|13320.44|13320.44|13320.44|13320.44|13320.44|13320.44|13320.44|13320.44|0
1644423030000|2022-02-09 16:10:30|13318.48|13318.48|13318.48|13318.48|13318.48|13318.48|13318.48|13318.48|0
1644423060000|2022-02-09 16:11:00|13320.44|13320.44|13320.44|13320.44|13320.44|13320.44|13320.44|13320.44|0
1644423100000|2022-02-09 16:11:40|13319.24|13319.24|13319.24|13319.24|13319.24|13319.24|13319.24|13319.24|0
1644423130000|2022-02-09 16:12:10|13321.21|13321.21|13321.21|13321.21|13321.21|13321.21|13321.21|13321.21|0
1644423140000|2022-02-09 16:12:20|13322.28|13322.28|13324.25|13324.25|13324.25|13324.25|13322.28|13322.28|0
1644423150000|2022-02-09 16:12:30|13325.63|13325.63|13327.02|13327.02|13327.02|13327.02|13325.63|13325.63|0
1644423170000|2022-02-09 16:12:50|13325.05|13325.05|13325.05|13325.05|13325.05|13325.05|13325.05|13325.05|0
1644423190000|2022-02-09 16:13:10|13324.65|13324.65|13322.68|13322.68|13324.65|13324.65|13322.68|13322.68|0
1644423260000|2022-02-09 16:14:20|13320.76|13320.76|13320.76|13320.76|13320.76|13320.76|13320.76|13320.76|0
1644423270000|2022-02-09 16:14:30|13321.96|13321.96|13321.96|13321.96|13321.96|13321.96|13321.96|13321.96|0
1644423340000|2022-02-09 16:15:40|13322.37|13322.37|13322.37|13322.37|13322.37|13322.37|13322.37|13322.37|0
1644423350000|2022-02-09 16:15:50|13320.98|13320.98|13320.98|13320.98|13320.98|13320.98|13320.98|13320.98|0
1644423360000|2022-02-09 16:16:00|13319.78|13319.78|13320.47|13320.47|13320.47|13320.47|13319.78|13319.78|0
1644423370000|2022-02-09 16:16:10|13319.78|13319.78|13318.39|13318.39|13319.78|13319.78|13318.39|13318.39|0
1644423380000|2022-02-09 16:16:20|13317.7|13317.7|13317.7|13317.7|13317.7|13317.7|13317.7|13317.7|0
1644423400000|2022-02-09 16:16:40|13317.28|13317.28|13317.28|13317.28|13317.28|13317.28|13317.28|13317.28|0
1644423420000|2022-02-09 16:17:00|13316.87|13316.87|13316.87|13316.87|13316.87|13316.87|13316.87|13316.87|0
1644423440000|2022-02-09 16:17:20|13316.18|13316.18|13316.18|13316.18|13316.18|13316.18|13316.18|13316.18|0
1644423450000|2022-02-09 16:17:30|13315.34|13315.34|13316.73|13316.73|13316.73|13316.73|13315.34|13315.34|0
1644423460000|2022-02-09 16:17:40|13314.76|13314.76|13312.79|13312.79|13314.76|13314.76|13312.79|13312.79|0
1644423490000|2022-02-09 16:18:10|13313.48|13313.48|13312.26|13312.26|13313.48|13313.48|13312.26|13312.26|0
1644423540000|2022-02-09 16:19:00|13311.56|13311.56|13309.6|13309.6|13311.56|13311.56|13309.6|13309.6|0
1644423550000|2022-02-09 16:19:10|13310.01|13310.01|13304.11|13304.11|13310.01|13310.01|13304.11|13304.11|0
1644423560000|2022-02-09 16:19:20|13302.15|13302.15|13302.15|13302.15|13304.11|13304.11|13300.18|13300.18|0
1644423580000|2022-02-09 16:19:40|13304.92|13304.92|13304.92|13304.92|13304.92|13304.92|13304.92|13304.92|0
1644423590000|2022-02-09 16:19:50|13305.34|13305.34|13303.42|13303.42|13305.34|13305.34|13303.42|13303.42|0
1644423600000|2022-02-09 16:20:00|13303.83|13303.83|13303.41|13303.41|13303.83|13303.83|13303.41|13303.41|0
1644423620000|2022-02-09 16:20:20|13301.44|13301.44|13299.88|13299.88|13301.44|13301.44|13299.47|13299.47|0
1644423630000|2022-02-09 16:20:30|13299.19|13299.19|13299.19|13299.19|13303.12|13303.12|13299.19|13299.19|0
1644423640000|2022-02-09 16:20:40|13295.25|13295.25|13293.29|13293.29|13295.25|13295.25|13293.29|13293.29|0
1644423650000|2022-02-09 16:20:50|13295.25|13295.25|13293.29|13293.29|13295.25|13295.25|13293.29|13293.29|0
1644423670000|2022-02-09 16:21:10|13295.25|13295.25|13294.56|13294.56|13295.25|13295.25|13293.29|13293.29|0
1644423680000|2022-02-09 16:21:20|13293.87|13293.87|13293.87|13293.87|13293.87|13293.87|13293.87|13293.87|0
1644423690000|2022-02-09 16:21:30|13293.45|13293.45|13293.45|13293.45|13293.45|13293.45|13293.45|13293.45|0
1644423720000|2022-02-09 16:22:00|13292.75|13292.75|13292.06|13292.06|13293.45|13293.45|13292.06|13292.06|0
1644423740000|2022-02-09 16:22:20|13292.75|13292.75|13292.75|13292.75|13292.75|13292.75|13292.75|13292.75|0
1644423790000|2022-02-09 16:23:10|13298.66|13298.66|13306.53|13306.53|13306.53|13306.53|13298.66|13298.66|0
1644423800000|2022-02-09 16:23:20|13307.91|13307.91|13307.38|13307.38|13307.91|13307.91|13307.38|13307.38|0
1644423810000|2022-02-09 16:23:30|13305.3|13305.3|13306.68|13306.68|13306.68|13306.68|13305.3|13305.3|0
1644423820000|2022-02-09 16:23:40|13306.15|13306.15|13306.15|13306.15|13306.15|13306.15|13306.15|13306.15|0
1644423830000|2022-02-09 16:23:50|13305.62|13305.62|13305.78|13305.78|13306.31|13306.31|13305.62|13305.62|0
1644423840000|2022-02-09 16:24:00|13306.31|13306.31|13306.31|13306.31|13306.31|13306.31|13306.31|13306.31|0
1644423860000|2022-02-09 16:24:20|13305.78|13305.78|13305.78|13305.78|13305.78|13305.78|13305.78|13305.78|0
1644423870000|2022-02-09 16:24:30|13305.24|13305.24|13305.24|13305.24|13305.24|13305.24|13305.24|13305.24|0
1644423880000|2022-02-09 16:24:40|13305.78|13305.78|13304.71|13304.71|13305.78|13305.78|13304.71|13304.71|0
1644423900000|2022-02-09 16:25:00|13303.32|13303.32|13303.85|13303.85|13303.85|13303.85|13303.32|13303.32|0
1644423910000|2022-02-09 16:25:10|13303.44|13303.44|13303.44|13303.44|13303.44|13303.44|13303.44|13303.44|0
1644423920000|2022-02-09 16:25:20|13302.75|13302.75|13303.44|13303.44|13303.44|13303.44|13302.75|13302.75|0
1644423930000|2022-02-09 16:25:30|13302.91|13302.91|13302.91|13302.91|13302.91|13302.91|13302.91|13302.91|0
1644423940000|2022-02-09 16:25:40|13300.94|13300.94|13302.33|13302.33|13302.33|13302.33|13300.94|13300.94|0
1644423950000|2022-02-09 16:25:50|13301.64|13301.64|13301.64|13301.64|13301.64|13301.64|13301.64|13301.64|0
1644423960000|2022-02-09 16:26:00|13301.1|13301.1|13301.1|13301.1|13301.1|13301.1|13301.1|13301.1|0
1644423970000|2022-02-09 16:26:10|13300.69|13300.69|13297.76|13297.76|13300.69|13300.69|13297.76|13297.76|0
1644423990000|2022-02-09 16:26:30|13299.15|13299.15|13299.15|13299.15|13299.15|13299.15|13299.15|13299.15|0
1644424000000|2022-02-09 16:26:40|13299.55|13299.55|13299.55|13299.55|13299.55|13299.55|13299.55|13299.55|0
1644424060000|2022-02-09 16:27:40|13303.49|13303.49|13303.49|13303.49|13303.49|13303.49|13303.49|13303.49|0
1644424080000|2022-02-09 16:28:00|13304.56|13304.56|13304.56|13304.56|13304.56|13304.56|13304.56|13304.56|0
1644424100000|2022-02-09 16:28:20|13303.36|13303.36|13305.38|13305.38|13305.38|13305.38|13303.36|13303.36|0
1644424110000|2022-02-09 16:28:30|13305.91|13305.91|13305.91|13305.91|13305.91|13305.91|13305.91|13305.91|0
1644424120000|2022-02-09 16:28:40|13307.11|13307.11|13307.11|13307.11|13307.11|13307.11|13307.11|13307.11|0
1644424130000|2022-02-09 16:28:50|13307.46|13307.46|13307.46|13307.46|13307.46|13307.46|13307.46|13307.46|0
1644424140000|2022-02-09 16:29:00|13307.11|13307.11|13306.04|13306.04|13307.11|13307.11|13306.04|13306.04|0
1644424170000|2022-02-09 16:29:30|13302.11|13302.11|13302.69|13302.69|13302.69|13302.69|13300.72|13300.72|0
1644424180000|2022-02-09 16:29:40|13302.28|13302.28|13309.68|13309.68|13310.75|13310.75|13302.28|13302.28|0
1644424190000|2022-02-09 16:29:50|13309.15|13309.15|13309.38|13309.38|13311.12|13311.12|13309.15|13309.15|0
1644480900000|2022-02-10 08:15:00|13261.28|13261.28|13261.28|13261.28|13261.28|13261.28|13261.28|13261.28|0
1644480910000|2022-02-10 08:15:10|13259.15|13259.15|13241.44|13241.44|13259.15|13259.15|13241.44|13241.44|0
1644480960000|2022-02-10 08:16:00|13233.57|13233.57|13233.57|13233.57|13233.57|13233.57|13233.57|13233.57|0
1644481000000|2022-02-10 08:16:40|13232.18|13232.18|13232.18|13232.18|13232.18|13232.18|13232.18|13232.18|0
1644481030000|2022-02-10 08:17:10|13230.58|13230.58|13230.58|13230.58|13230.58|13230.58|13230.58|13230.58|0
1644481040000|2022-02-10 08:17:20|13232.55|13232.55|13232.55|13232.55|13232.55|13232.55|13232.55|13232.55|0
1644481060000|2022-02-10 08:17:40|13226.65|13226.65|13226.65|13226.65|13226.65|13226.65|13226.65|13226.65|0
1644481070000|2022-02-10 08:17:50|13225.95|13225.95|13224.35|13224.35|13225.95|13225.95|13224.35|13224.35|0
1644481080000|2022-02-10 08:18:00|13221.95|13221.95|13220.75|13220.75|13221.95|13221.95|13220.75|13220.75|0
1644481090000|2022-02-10 08:18:10|13221.44|13221.44|13221.44|13221.44|13221.44|13221.44|13221.44|13221.44|0
1644481100000|2022-02-10 08:18:20|13222.83|13222.83|13222.83|13222.83|13222.83|13222.83|13222.83|13222.83|0
1644481110000|2022-02-10 08:18:30|13209.06|13209.06|13209.06|13209.06|13209.06|13209.06|13209.06|13209.06|0
1644481120000|2022-02-10 08:18:40|13206.28|13206.28|13206.28|13206.28|13206.28|13206.28|13206.28|13206.28|0
1644481140000|2022-02-10 08:19:00|13206.82|13206.82|13204.85|13204.85|13206.82|13206.82|13204.85|13204.85|0
1644481210000|2022-02-10 08:20:10|13202.88|13202.88|13198.4|13198.4|13202.88|13202.88|13198.4|13198.4|0
1644481230000|2022-02-10 08:20:30|13197.87|13197.87|13197.87|13197.87|13197.87|13197.87|13197.87|13197.87|0
1644481250000|2022-02-10 08:20:50|13195.79|13195.79|13195.79|13195.79|13195.79|13195.79|13195.79|13195.79|0
1644481260000|2022-02-10 08:21:00|13191.6|13191.6|13193.56|13193.56|13193.56|13193.56|13191.6|13191.6|0
1644481280000|2022-02-10 08:21:20|13191.47|13191.47|13191.47|13191.47|13191.47|13191.47|13191.47|13191.47|0
1644481290000|2022-02-10 08:21:30|13185.57|13185.57|13185.57|13185.57|13185.57|13185.57|13185.57|13185.57|0
1644481300000|2022-02-10 08:21:40|13183.6|13183.6|13183.6|13183.6|13183.6|13183.6|13183.6|13183.6|0
1644481310000|2022-02-10 08:21:50|13187.54|13187.54|13187.54|13187.54|13187.54|13187.54|13187.54|13187.54|0
1644481340000|2022-02-10 08:22:20|13186.47|13186.47|13186.47|13186.47|13186.47|13186.47|13186.47|13186.47|0
1644481360000|2022-02-10 08:22:40|13190.07|13190.07|13191.46|13191.46|13191.46|13191.46|13190.07|13190.07|0
1644481380000|2022-02-10 08:23:00|13192.15|13192.15|13191.46|13191.46|13192.15|13192.15|13191.46|13191.46|0
1644481410000|2022-02-10 08:23:30|13201.29|13201.29|13201.29|13201.29|13201.29|13201.29|13201.29|13201.29|0
1644481450000|2022-02-10 08:24:10|13202.68|13202.68|13202.68|13202.68|13202.68|13202.68|13202.68|13202.68|0
1644481480000|2022-02-10 08:24:40|13203.88|13203.88|13198.6|13198.6|13206.47|13206.47|13198.6|13198.6|0
1644481490000|2022-02-10 08:24:50|13200.2|13200.2|13200.2|13200.2|13200.2|13200.2|13200.2|13200.2|0
1644481500000|2022-02-10 08:25:00|13202.6|13202.6|13202.6|13202.6|13202.6|13202.6|13202.6|13202.6|0
1644481550000|2022-02-10 08:25:50|13198.67|13198.67|13198.67|13198.67|13198.67|13198.67|13198.67|13198.67|0
1644481560000|2022-02-10 08:26:00|13194.74|13194.74|13194.74|13194.74|13194.74|13194.74|13194.74|13194.74|0
1644481580000|2022-02-10 08:26:20|13193.13|13193.13|13193.83|13193.83|13193.83|13193.83|13193.13|13193.13|0
1644481640000|2022-02-10 08:27:20|13195.79|13195.79|13195.79|13195.79|13195.79|13195.79|13195.79|13195.79|0
1644481680000|2022-02-10 08:28:00|13197.18|13197.18|13197.87|13197.87|13197.87|13197.87|13197.18|13197.18|0
1644481690000|2022-02-10 08:28:10|13195.91|13195.91|13190.01|13190.01|13195.91|13195.91|13190.01|13190.01|0
1644481720000|2022-02-10 08:28:40|13188.04|13188.04|13188.04|13188.04|13188.04|13188.04|13188.04|13188.04|0
1644481730000|2022-02-10 08:28:50|13185.26|13185.26|13185.26|13185.26|13185.26|13185.26|13185.26|13185.26|0
1644481750000|2022-02-10 08:29:10|13177.39|13177.39|13171.38|13171.38|13177.39|13177.39|13171.38|13171.38|0
1644481760000|2022-02-10 08:29:20|13172.07|13172.07|13172.77|13172.77|13172.77|13172.77|13172.07|13172.07|0
1644481770000|2022-02-10 08:29:30|13174.15|13174.15|13174.15|13174.15|13174.15|13174.15|13174.15|13174.15|0
1644481780000|2022-02-10 08:29:40|13178.24|13178.24|13178.24|13178.24|13178.24|13178.24|13178.24|13178.24|0
1644481840000|2022-02-10 08:30:40|13182.18|13182.18|13182.18|13182.18|13182.18|13182.18|13182.18|13182.18|0
1644481850000|2022-02-10 08:30:50|13178.24|13178.24|13178.24|13178.24|13178.24|13178.24|13178.24|13178.24|0
1644481860000|2022-02-10 08:31:00|13180.21|13180.21|13180.21|13180.21|13180.21|13180.21|13180.21|13180.21|0
1644481900000|2022-02-10 08:31:40|13178.13|13178.13|13172.23|13172.23|13178.13|13178.13|13172.23|13172.23|0
1644481910000|2022-02-10 08:31:50|13177.55|13177.55|13177.55|13177.55|13177.55|13177.55|13177.55|13177.55|0
1644481950000|2022-02-10 08:32:30|13181.49|13181.49|13182.37|13182.37|13183.57|13183.57|13181.49|13181.49|0
1644481990000|2022-02-10 08:33:10|13180.28|13180.28|13180.28|13180.28|13180.28|13180.28|13180.28|13180.28|0
1644482010000|2022-02-10 08:33:30|13182.25|13182.25|13183.64|13183.64|13183.64|13183.64|13182.25|13182.25|0
1644482020000|2022-02-10 08:33:40|13187.57|13187.57|13195.88|13195.88|13195.88|13195.88|13187.57|13187.57|0
1644482040000|2022-02-10 08:34:00|13193.91|13193.91|13193.91|13193.91|13193.91|13193.91|13193.91|13193.91|0
1644482070000|2022-02-10 08:34:30|13188.01|13188.01|13182.46|13182.46|13188.01|13188.01|13182.46|13182.46|0
1644482080000|2022-02-10 08:34:40|13180.49|13180.49|13180.49|13180.49|13180.49|13180.49|13180.49|13180.49|0
1644482100000|2022-02-10 08:35:00|13177.72|13177.72|13178.24|13178.24|13178.24|13178.24|13172.91|13172.91|0
1644482110000|2022-02-10 08:35:10|13179.62|13179.62|13179.62|13179.62|13179.62|13179.62|13179.62|13179.62|0
1644482120000|2022-02-10 08:35:20|13178.02|13178.02|13170.89|13170.89|13178.02|13178.02|13170.89|13170.89|0
1644482130000|2022-02-10 08:35:30|13172.28|13172.28|13172.28|13172.28|13172.28|13172.28|13172.28|13172.28|0
1644482140000|2022-02-10 08:35:40|13171.59|13171.59|13169.13|13169.13|13171.59|13171.59|13169.13|13169.13|0
1644482160000|2022-02-10 08:36:00|13170.33|13170.33|13170.33|13170.33|13170.33|13170.33|13170.33|13170.33|0
1644482170000|2022-02-10 08:36:10|13174.27|13174.27|13174.27|13174.27|13174.27|13174.27|13174.27|13174.27|0
1644482200000|2022-02-10 08:36:40|13166.4|13166.4|13166.4|13166.4|13166.4|13166.4|13166.4|13166.4|0
1644482240000|2022-02-10 08:37:20|13167.09|13167.09|13184.8|13184.8|13184.8|13184.8|13167.09|13167.09|0
1644482260000|2022-02-10 08:37:40|13178.9|13178.9|13178.9|13178.9|13178.9|13178.9|13178.9|13178.9|0
1644482270000|2022-02-10 08:37:50|13178.49|13178.49|13178.49|13178.49|13178.49|13178.49|13178.49|13178.49|0
1644482290000|2022-02-10 08:38:10|13180.89|13180.89|13181.58|13181.58|13181.58|13181.58|13180.89|13180.89|0
1644482300000|2022-02-10 08:38:20|13182.97|13182.97|13182.97|13182.97|13182.97|13182.97|13182.97|13182.97|0
1644482330000|2022-02-10 08:38:50|13185.05|13185.05|13195.47|13195.47|13196.85|13196.85|13185.05|13185.05|0
1644482350000|2022-02-10 08:39:10|13196.85|13196.85|13196.85|13196.85|13196.85|13196.85|13196.85|13196.85|0
1644482360000|2022-02-10 08:39:20|13181.12|13181.12|13181.12|13181.12|13181.12|13181.12|13181.12|13181.12|0
1644482370000|2022-02-10 08:39:30|13183.52|13183.52|13183.52|13183.52|13183.52|13183.52|13183.52|13183.52|0
1644482400000|2022-02-10 08:40:00|13189.42|13189.42|13189.42|13189.42|13189.42|13189.42|13189.42|13189.42|0
1644482440000|2022-02-10 08:40:40|13190.24|13190.24|13190.24|13190.24|13190.24|13190.24|13190.24|13190.24|0
1644482460000|2022-02-10 08:41:00|13191.62|13191.62|13195.67|13195.67|13195.67|13195.67|13191.62|13191.62|0
1644482490000|2022-02-10 08:41:30|13198.45|13198.45|13199.83|13199.83|13199.83|13199.83|13198.45|13198.45|0
1644482500000|2022-02-10 08:41:40|13200.37|13200.37|13200.37|13200.37|13200.37|13200.37|13200.37|13200.37|0
1644482510000|2022-02-10 08:41:50|13208.24|13208.24|13208.24|13208.24|13208.24|13208.24|13208.24|13208.24|0
1644482560000|2022-02-10 08:42:40|13211.01|13211.01|13211.01|13211.01|13211.01|13211.01|13211.01|13211.01|0
1644482570000|2022-02-10 08:42:50|13213.79|13213.79|13213.79|13213.79|13213.79|13213.79|13213.79|13213.79|0
1644482580000|2022-02-10 08:43:00|13210.32|13210.32|13210.32|13210.32|13210.32|13210.32|13210.32|13210.32|0
1644482630000|2022-02-10 08:43:50|13206.38|13206.38|13211.45|13211.45|13211.45|13211.45|13206.38|13206.38|0
1644482640000|2022-02-10 08:44:00|13210.38|13210.38|13204.32|13204.32|13210.38|13210.38|13204.32|13204.32|0
1644482650000|2022-02-10 08:44:10|13200.85|13200.85|13200.85|13200.85|13200.85|13200.85|13200.85|13200.85|0
1644482680000|2022-02-10 08:44:40|13199.25|13199.25|13199.25|13199.25|13200.32|13200.32|13199.25|13199.25|0
1644482690000|2022-02-10 08:44:50|13198.72|13198.72|13198.18|13198.18|13198.72|13198.72|13198.18|13198.18|0
1644482700000|2022-02-10 08:45:00|13199.25|13199.25|13197.4|13197.4|13199.25|13199.25|13191.38|13191.38|0
1644482710000|2022-02-10 08:45:10|13198.78|13198.78|13196.7|13196.7|13199.48|13199.48|13196.7|13196.7|0
1644482720000|2022-02-10 08:45:20|13193.93|13193.93|13193.93|13193.93|13193.93|13193.93|13193.93|13193.93|0
1644482740000|2022-02-10 08:45:40|13196.33|13196.33|13198.3|13198.3|13198.3|13198.3|13196.33|13196.33|0
1644482750000|2022-02-10 08:45:50|13194.36|13194.36|13194.36|13194.36|13194.36|13194.36|13194.36|13194.36|0
1644482760000|2022-02-10 08:46:00|13192.32|13192.32|13192.32|13192.32|13192.32|13192.32|13192.32|13192.32|0
1644482770000|2022-02-10 08:46:10|13191.12|13191.12|13193.2|13193.2|13193.2|13193.2|13191.12|13191.12|0
1644482790000|2022-02-10 08:46:30|13192.78|13192.78|13192.36|13192.36|13192.78|13192.78|13192.36|13192.36|0
1644482810000|2022-02-10 08:46:50|13188.42|13188.42|13189.12|13189.12|13189.12|13189.12|13188.42|13188.42|0
1644482850000|2022-02-10 08:47:30|13181.25|13181.25|13181.25|13181.25|13181.25|13181.25|13181.25|13181.25|0
1644482880000|2022-02-10 08:48:00|13177.31|13177.31|13181.25|13181.25|13181.25|13181.25|13177.31|13177.31|0
1644482930000|2022-02-10 08:48:50|13181.78|13181.78|13177.85|13177.85|13181.78|13181.78|13177.85|13177.85|0
1644482940000|2022-02-10 08:49:00|13183.75|13183.75|13183.22|13183.22|13183.75|13183.75|13183.22|13183.22|0
1644482950000|2022-02-10 08:49:10|13184.6|13184.6|13184.6|13184.6|13184.6|13184.6|13184.6|13184.6|0
1644482970000|2022-02-10 08:49:30|13184.19|13184.19|13185.01|13185.01|13185.01|13185.01|13184.19|13184.19|0
1644482980000|2022-02-10 08:49:40|13184.6|13184.6|13184.6|13184.6|13184.6|13184.6|13184.6|13184.6|0
1644482990000|2022-02-10 08:49:50|13185.83|13185.83|13187.8|13187.8|13191.73|13191.73|13185.83|13185.83|0
1644483000000|2022-02-10 08:50:00|13185.83|13185.83|13185.83|13185.83|13185.83|13185.83|13185.83|13185.83|0
1644483020000|2022-02-10 08:50:20|13183.86|13183.86|13183.86|13183.86|13183.86|13183.86|13183.86|13183.86|0
1644483040000|2022-02-10 08:50:40|13180.4|13180.4|13180.4|13180.4|13180.4|13180.4|13180.4|13180.4|0
1644483050000|2022-02-10 08:50:50|13178.43|13178.43|13178.43|13178.43|13178.43|13178.43|13178.43|13178.43|0
1644483060000|2022-02-10 08:51:00|13180.4|13180.4|13179.7|13179.7|13180.4|13180.4|13179.7|13179.7|0
1644483070000|2022-02-10 08:51:10|13179.17|13179.17|13179.7|13179.7|13179.7|13179.7|13179.17|13179.17|0
1644483080000|2022-02-10 08:51:20|13181.09|13181.09|13179.49|13179.49|13181.09|13181.09|13179.49|13179.49|0
1644483100000|2022-02-10 08:51:40|13176.71|13176.71|13176.71|13176.71|13176.71|13176.71|13176.71|13176.71|0
1644483110000|2022-02-10 08:51:50|13174.74|13174.74|13174.74|13174.74|13174.74|13174.74|13174.74|13174.74|0
1644483120000|2022-02-10 08:52:00|13173.36|13173.36|13176.09|13176.09|13176.09|13176.09|13172.16|13172.16|0
1644483140000|2022-02-10 08:52:20|13178.17|13178.17|13178.17|13178.17|13178.17|13178.17|13178.17|13178.17|0
1644483150000|2022-02-10 08:52:30|13174.24|13174.24|13174.24|13174.24|13174.24|13174.24|13174.24|13174.24|0
1644483160000|2022-02-10 08:52:40|13170.3|13170.3|13170.3|13170.3|13170.3|13170.3|13170.3|13170.3|0
1644483180000|2022-02-10 08:53:00|13174.24|13174.24|13176.32|13176.32|13176.32|13176.32|13174.24|13174.24|0
1644483200000|2022-02-10 08:53:20|13174.35|13174.35|13176.21|13176.21|13178.29|13178.29|13174.35|13174.35|0
1644483210000|2022-02-10 08:53:30|13182.11|13182.11|13182.11|13182.11|13182.11|13182.11|13182.11|13182.11|0
1644483230000|2022-02-10 08:53:50|13183.18|13183.18|13181.21|13181.21|13183.18|13183.18|13181.21|13181.21|0
1644483240000|2022-02-10 08:54:00|13183.18|13183.18|13183.18|13183.18|13183.18|13183.18|13183.18|13183.18|0
1644483280000|2022-02-10 08:54:40|13183.87|13183.87|13183.87|13183.87|13183.87|13183.87|13183.87|13183.87|0
1644483300000|2022-02-10 08:55:00|13186.64|13186.64|13186.64|13186.64|13186.64|13186.64|13186.64|13186.64|0
1644483310000|2022-02-10 08:55:10|13185.95|13185.95|13185.95|13185.95|13189.88|13189.88|13185.95|13185.95|0
1644483330000|2022-02-10 08:55:30|13182.02|13182.02|13182.02|13182.02|13182.02|13182.02|13182.02|13182.02|0
1644483340000|2022-02-10 08:55:40|13187.92|13187.92|13186.53|13186.53|13187.92|13187.92|13186.53|13186.53|0
1644483350000|2022-02-10 08:55:50|13180.63|13180.63|13180.63|13180.63|13180.63|13180.63|13180.63|13180.63|0
1644483400000|2022-02-10 08:56:40|13178.23|13178.23|13178.23|13178.23|13178.23|13178.23|13178.23|13178.23|0
1644483410000|2022-02-10 08:56:50|13177.03|13177.03|13187.78|13187.78|13187.78|13187.78|13177.03|13177.03|0
1644483420000|2022-02-10 08:57:00|13188.98|13188.98|13188.98|13188.98|13188.98|13188.98|13188.98|13188.98|0
1644483430000|2022-02-10 08:57:10|13189.52|13189.52|13190.36|13190.36|13190.36|13190.36|13189.52|13189.52|0
1644483450000|2022-02-10 08:57:30|13190.77|13190.77|13190.77|13190.77|13190.77|13190.77|13190.77|13190.77|0
1644483490000|2022-02-10 08:58:10|13191.18|13191.18|13191.18|13191.18|13191.18|13191.18|13191.18|13191.18|0
1644483500000|2022-02-10 08:58:20|13189.22|13189.22|13188.52|13188.52|13189.22|13189.22|13187.14|13187.14|0
1644483510000|2022-02-10 08:58:30|13185.05|13185.05|13185.05|13185.05|13185.05|13185.05|13185.05|13185.05|0
1644483540000|2022-02-10 08:59:00|13189.22|13189.22|13188.52|13188.52|13189.22|13189.22|13187.83|13187.83|0
1644483550000|2022-02-10 08:59:10|13189.06|13189.06|13188.52|13188.52|13189.06|13189.06|13188.52|13188.52|0
1644483590000|2022-02-10 08:59:50|13189.91|13189.91|13192.69|13192.69|13192.69|13192.69|13189.91|13189.91|0
1644483600000|2022-02-10 09:00:00|13194.65|13194.65|13196.62|13196.62|13196.62|13196.62|13194.65|13194.65|0
1644483610000|2022-02-10 09:00:10|13193.84|13193.84|13195.81|13195.81|13195.81|13195.81|13193.84|13193.84|0
1644483630000|2022-02-10 09:00:30|13189.91|13189.91|13189.91|13189.91|13189.91|13189.91|13189.91|13189.91|0
1644483640000|2022-02-10 09:00:40|13190.73|13190.73|13190.73|13190.73|13190.73|13190.73|13190.73|13190.73|0
1644483650000|2022-02-10 09:00:50|13192.7|13192.7|13191.42|13191.42|13192.7|13192.7|13190.73|13190.73|0
1644483700000|2022-02-10 09:01:40|13191.96|13191.96|13191.96|13191.96|13191.96|13191.96|13191.96|13191.96|0
1644483710000|2022-02-10 09:01:50|13188.02|13188.02|13188.02|13188.02|13188.02|13188.02|13188.02|13188.02|0
1644483780000|2022-02-10 09:03:00|13193.92|13193.92|13195.89|13195.89|13195.89|13195.89|13193.92|13193.92|0
1644483830000|2022-02-10 09:03:50|13191.96|13191.96|13191.96|13191.96|13191.96|13191.96|13191.96|13191.96|0
1644483840000|2022-02-10 09:04:00|13192.77|13192.77|13192.77|13192.77|13192.77|13192.77|13192.77|13192.77|0
1644483850000|2022-02-10 09:04:10|13196.24|13196.24|13196.94|13196.94|13196.94|13196.94|13196.24|13196.24|0
1644483870000|2022-02-10 09:04:30|13197.35|13197.35|13197.35|13197.35|13197.35|13197.35|13197.35|13197.35|0
1644483880000|2022-02-10 09:04:40|13198.04|13198.04|13198.04|13198.04|13198.04|13198.04|13198.04|13198.04|0
1644483890000|2022-02-10 09:04:50|13203.94|13203.94|13203.94|13203.94|13203.94|13203.94|13203.94|13203.94|0
1644483900000|2022-02-10 09:05:00|13205.33|13205.33|13208.8|13208.8|13208.8|13208.8|13205.33|13205.33|0
1644483920000|2022-02-10 09:05:20|13209.21|13209.21|13211.88|13211.88|13211.88|13211.88|13209.21|13209.21|0
1644483930000|2022-02-10 09:05:30|13205.98|13205.98|13205.98|13205.98|13205.98|13205.98|13205.98|13205.98|0
1644483940000|2022-02-10 09:05:40|13205.44|13205.44|13205.44|13205.44|13205.44|13205.44|13203.47|13203.47|0
1644483950000|2022-02-10 09:05:50|13205.85|13205.85|13205.85|13205.85|13205.85|13205.85|13205.85|13205.85|0
1644483970000|2022-02-10 09:06:10|13210.71|13210.71|13210.71|13210.71|13210.71|13210.71|13210.71|13210.71|0
1644483980000|2022-02-10 09:06:20|13211.12|13211.12|13215.05|13215.05|13215.05|13215.05|13211.12|13211.12|0
1644483990000|2022-02-10 09:06:30|13218.98|13218.98|13218.98|13218.98|13218.98|13218.98|13218.98|13218.98|0
1644484020000|2022-02-10 09:07:00|13221.39|13221.39|13221.39|13221.39|13221.39|13221.39|13221.39|13221.39|0
1644484030000|2022-02-10 09:07:10|13216.53|13216.53|13215.84|13215.84|13216.53|13216.53|13215.84|13215.84|0
1644484040000|2022-02-10 09:07:20|13216.9|13216.9|13216.9|13216.9|13216.9|13216.9|13216.9|13216.9|0
1644484060000|2022-02-10 09:07:40|13218.87|13218.87|13214.71|13214.71|13218.87|13218.87|13214.71|13214.71|0
1644484080000|2022-02-10 09:08:00|13214.18|13214.18|13215.24|13215.24|13215.24|13215.24|13214.18|13214.18|0
1644484120000|2022-02-10 09:08:40|13216.47|13216.47|13216.47|13216.47|13216.47|13216.47|13216.47|13216.47|0
1644484130000|2022-02-10 09:08:50|13215.78|13215.78|13212.54|13212.54|13216.47|13216.47|13212.54|13212.54|0
1644484140000|2022-02-10 09:09:00|13218.44|13218.44|13216.04|13216.04|13218.44|13218.44|13216.04|13216.04|0
1644484160000|2022-02-10 09:09:20|13216.73|13216.73|13218.12|13218.12|13218.12|13218.12|13216.73|13216.73|0
1644484220000|2022-02-10 09:10:20|13222.05|13222.05|13219.02|13219.02|13222.05|13222.05|13219.02|13219.02|0
1644484250000|2022-02-10 09:10:50|13220.99|13220.99|13220.99|13220.99|13220.99|13220.99|13220.99|13220.99|0
1644484260000|2022-02-10 09:11:00|13221.68|13221.68|13221.68|13221.68|13221.68|13221.68|13221.68|13221.68|0
1644484280000|2022-02-10 09:11:20|13220.99|13220.99|13221.68|13221.68|13221.68|13221.68|13219.6|13219.6|0
1644484300000|2022-02-10 09:11:40|13217.74|13217.74|13217.74|13217.74|13217.74|13217.74|13217.74|13217.74|0
1644484310000|2022-02-10 09:11:50|13215.78|13215.78|13215.78|13215.78|13215.78|13215.78|13215.78|13215.78|0
1644484350000|2022-02-10 09:12:30|13217.16|13217.16|13217.16|13217.16|13217.16|13217.16|13217.16|13217.16|0
1644484400000|2022-02-10 09:13:20|13219.25|13219.25|13227.23|13227.23|13227.23|13227.23|13219.25|13219.25|0
1644484410000|2022-02-10 09:13:30|13229.2|13229.2|13229.2|13229.2|13229.2|13229.2|13229.2|13229.2|0
1644484430000|2022-02-10 09:13:50|13229.89|13229.89|13229.73|13229.73|13229.89|13229.89|13229.2|13229.2|0
1644484460000|2022-02-10 09:14:20|13229.04|13229.04|13229.04|13229.04|13229.04|13229.04|13229.04|13229.04|0
1644484550000|2022-02-10 09:15:50|13227.07|13227.07|13227.07|13227.07|13227.07|13227.07|13227.07|13227.07|0
1644484590000|2022-02-10 09:16:30|13225.1|13225.1|13221.17|13221.17|13225.1|13225.1|13221.17|13221.17|0
1644484600000|2022-02-10 09:16:40|13222.77|13222.77|13222.77|13222.77|13222.77|13222.77|13222.77|13222.77|0
1644484660000|2022-02-10 09:17:40|13220.8|13220.8|13220.8|13220.8|13220.8|13220.8|13220.8|13220.8|0
1644484670000|2022-02-10 09:17:50|13218.83|13218.83|13218.83|13218.83|13218.83|13218.83|13218.83|13218.83|0
1644484730000|2022-02-10 09:18:50|13220.8|13220.8|13220.8|13220.8|13220.8|13220.8|13220.8|13220.8|0
1644484740000|2022-02-10 09:19:00|13223.58|13223.58|13222.88|13222.88|13223.58|13223.58|13222.88|13222.88|0
1644484800000|2022-02-10 09:20:00|13224.96|13224.96|13224.96|13224.96|13224.96|13224.96|13224.96|13224.96|0
1644484810000|2022-02-10 09:20:10|13221.5|13221.5|13220.11|13220.11|13221.5|13221.5|13220.11|13220.11|0
1644484820000|2022-02-10 09:20:20|13216.17|13216.17|13215.48|13215.48|13216.17|13216.17|13215.48|13215.48|0
1644484830000|2022-02-10 09:20:30|13211.55|13211.55|13211.55|13211.55|13211.55|13211.55|13211.55|13211.55|0
1644484840000|2022-02-10 09:20:40|13210.85|13210.85|13210.85|13210.85|13210.85|13210.85|13210.85|13210.85|0
1644484850000|2022-02-10 09:20:50|13209.65|13209.65|13204.91|13204.91|13209.65|13209.65|13204.91|13204.91|0
1644484860000|2022-02-10 09:21:00|13210.81|13210.81|13213.59|13213.59|13213.59|13213.59|13210.81|13210.81|0
1644484890000|2022-02-10 09:21:30|13212.36|13212.36|13212.36|13212.36|13212.36|13212.36|13212.36|13212.36|0
1644484930000|2022-02-10 09:22:10|13216.29|13216.29|13216.29|13216.29|13216.29|13216.29|13216.29|13216.29|0
1644485030000|2022-02-10 09:23:50|13210.39|13210.39|13210.39|13210.39|13210.39|13210.39|13210.39|13210.39|0
1644485060000|2022-02-10 09:24:20|13212.36|13212.36|13212.36|13212.36|13212.36|13212.36|13212.36|13212.36|0
1644485070000|2022-02-10 09:24:30|13216.29|13216.29|13216.29|13216.29|13216.29|13216.29|13216.29|13216.29|0
1644485100000|2022-02-10 09:25:00|13212.13|13212.13|13209.99|13209.99|13212.13|13212.13|13209.99|13209.99|0
1644485110000|2022-02-10 09:25:10|13209.46|13209.46|13208.07|13208.07|13209.46|13209.46|13208.07|13208.07|0
1644485120000|2022-02-10 09:25:20|13206.69|13206.69|13206.69|13206.69|13206.69|13206.69|13206.69|13206.69|0
1644485130000|2022-02-10 09:25:30|13204.72|13204.72|13204.72|13204.72|13204.72|13204.72|13204.72|13204.72|0
1644485200000|2022-02-10 09:26:40|13207.49|13207.49|13206.8|13206.8|13207.49|13207.49|13206.8|13206.8|0
1644485210000|2022-02-10 09:26:50|13200.9|13200.9|13200.9|13200.9|13200.9|13200.9|13200.9|13200.9|0
1644485220000|2022-02-10 09:27:00|13204.83|13204.83|13204.83|13204.83|13204.83|13204.83|13204.83|13204.83|0
1644485240000|2022-02-10 09:27:20|13202.86|13202.86|13202.86|13202.86|13202.86|13202.86|13202.86|13202.86|0
1644485260000|2022-02-10 09:27:40|13204.83|13204.83|13204.83|13204.83|13204.83|13204.83|13204.83|13204.83|0
1644485270000|2022-02-10 09:27:50|13202.86|13202.86|13206.8|13206.8|13206.8|13206.8|13202.86|13202.86|0
1644485330000|2022-02-10 09:28:50|13207.87|13207.87|13207.33|13207.33|13207.87|13207.87|13207.33|13207.33|0
1644485350000|2022-02-10 09:29:10|13209.3|13209.3|13209.3|13209.3|13209.3|13209.3|13209.3|13209.3|0
1644485370000|2022-02-10 09:29:30|13208.89|13208.89|13208.48|13208.48|13208.89|13208.89|13208.48|13208.48|0
1644485390000|2022-02-10 09:29:50|13202.58|13202.58|13202.58|13202.58|13202.58|13202.58|13202.58|13202.58|0
1644485420000|2022-02-10 09:30:20|13204.55|13204.55|13204.55|13204.55|13204.55|13204.55|13204.55|13204.55|0
1644485430000|2022-02-10 09:30:30|13208.48|13208.48|13210.45|13210.45|13210.45|13210.45|13208.48|13208.48|0
1644485440000|2022-02-10 09:30:40|13209.76|13209.76|13209.76|13209.76|13209.76|13209.76|13209.76|13209.76|0
1644485450000|2022-02-10 09:30:50|13211.84|13211.84|13213.22|13213.22|13215.3|13215.3|13211.84|13211.84|0
1644485460000|2022-02-10 09:31:00|13210.45|13210.45|13210.45|13210.45|13210.45|13210.45|13210.45|13210.45|0
1644485470000|2022-02-10 09:31:10|13211.14|13211.14|13211.14|13211.14|13211.14|13211.14|13211.14|13211.14|0
1644485570000|2022-02-10 09:32:50|13207.21|13207.21|13205.93|13205.93|13207.9|13207.9|13205.93|13205.93|0
1644485600000|2022-02-10 09:33:20|13203.97|13203.97|13203.97|13203.97|13203.97|13203.97|13203.97|13203.97|0
1644485660000|2022-02-10 09:34:20|13196.68|13196.68|13198.65|13198.65|13198.65|13198.65|13196.68|13196.68|0
1644485690000|2022-02-10 09:34:50|13197.95|13197.95|13192.05|13192.05|13197.95|13197.95|13192.05|13192.05|0
1644485710000|2022-02-10 09:35:10|13193.44|13193.44|13194.82|13194.82|13194.82|13194.82|13193.44|13193.44|0
1644485750000|2022-02-10 09:35:50|13186.96|13186.96|13186.96|13186.96|13186.96|13186.96|13186.96|13186.96|0
1644485760000|2022-02-10 09:36:00|13186.54|13186.54|13188.5|13188.5|13188.5|13188.5|13186.54|13186.54|0
1644485770000|2022-02-10 09:36:10|13190.47|13190.47|13192.15|13192.15|13192.15|13192.15|13190.47|13190.47|0
1644485820000|2022-02-10 09:37:00|13192.68|13192.68|13192.68|13192.68|13192.68|13192.68|13192.68|13192.68|0
1644485900000|2022-02-10 09:38:20|13185.74|13185.74|13185.74|13185.74|13185.74|13185.74|13185.74|13185.74|0
1644485910000|2022-02-10 09:38:30|13182.97|13182.97|13184.36|13184.36|13184.36|13184.36|13180.89|13180.89|0
1644485920000|2022-02-10 09:38:40|13183.66|13183.66|13185.74|13185.74|13185.74|13185.74|13183.66|13183.66|0
1644485930000|2022-02-10 09:38:50|13185.34|13185.34|13185.34|13185.34|13185.34|13185.34|13181.4|13181.4|0
1644485950000|2022-02-10 09:39:10|13186.03|13186.03|13186.72|13186.72|13186.72|13186.72|13186.03|13186.03|0
1644485980000|2022-02-10 09:39:40|13185.65|13185.65|13185.12|13185.12|13185.65|13185.65|13185.12|13185.12|0
1644486040000|2022-02-10 09:40:40|13181.19|13181.19|13181.19|13181.19|13181.19|13181.19|13181.19|13181.19|0
1644486120000|2022-02-10 09:42:00|13179.93|13179.93|13180.35|13180.35|13180.35|13180.35|13179.93|13179.93|0
1644486140000|2022-02-10 09:42:20|13181.55|13181.55|13185.48|13185.48|13185.48|13185.48|13181.55|13181.55|0
1644486210000|2022-02-10 09:43:30|13184.95|13184.95|13184.95|13184.95|13184.95|13184.95|13184.95|13184.95|0
1644486220000|2022-02-10 09:43:40|13182.87|13182.87|13182.87|13182.87|13182.87|13182.87|13182.87|13182.87|0
1644486260000|2022-02-10 09:44:20|13183.56|13183.56|13183.56|13183.56|13183.56|13183.56|13183.56|13183.56|0
1644486270000|2022-02-10 09:44:30|13187.5|13187.5|13187.5|13187.5|13187.5|13187.5|13187.5|13187.5|0
1644486290000|2022-02-10 09:44:50|13191.43|13191.43|13191.43|13191.43|13191.43|13191.43|13191.43|13191.43|0
1644486310000|2022-02-10 09:45:10|13192.12|13192.12|13192.12|13192.12|13192.12|13192.12|13192.12|13192.12|0
1644486370000|2022-02-10 09:46:10|13191.43|13191.43|13191.43|13191.43|13191.43|13191.43|13191.43|13191.43|0
1644486440000|2022-02-10 09:47:20|13192.12|13192.12|13192.12|13192.12|13192.12|13192.12|13192.12|13192.12|0
1644486460000|2022-02-10 09:47:40|13192.82|13192.82|13192.82|13192.82|13192.82|13192.82|13192.82|13192.82|0
1644486520000|2022-02-10 09:48:40|13190.85|13190.85|13190.43|13190.43|13190.85|13190.85|13190.43|13190.43|0
1644486550000|2022-02-10 09:49:10|13188.46|13188.46|13188.46|13188.46|13188.46|13188.46|13188.46|13188.46|0
1644486560000|2022-02-10 09:49:20|13187.77|13187.77|13187.24|13187.24|13188.46|13188.46|13187.24|13187.24|0
1644486590000|2022-02-10 09:49:50|13186.83|13186.83|13195.11|13195.11|13195.11|13195.11|13186.83|13186.83|0
1644486620000|2022-02-10 09:50:20|13197.07|13197.07|13197.07|13197.07|13197.07|13197.07|13197.07|13197.07|0
1644486640000|2022-02-10 09:50:40|13196.54|13196.54|13194.94|13194.94|13196.54|13196.54|13194.94|13194.94|0
1644486650000|2022-02-10 09:50:50|13196|13196|13199.63|13199.63|13199.63|13199.63|13195.47|13195.47|0
1644486710000|2022-02-10 09:51:50|13199.1|13199.1|13199.1|13199.1|13199.1|13199.1|13199.1|13199.1|0
1644486730000|2022-02-10 09:52:10|13194.94|13194.94|13194.94|13194.94|13194.94|13194.94|13194.94|13194.94|0
1644486740000|2022-02-10 09:52:20|13196.9|13196.9|13196.9|13196.9|13196.9|13196.9|13196.9|13196.9|0
1644486750000|2022-02-10 09:52:30|13195.52|13195.52|13195.52|13195.52|13195.52|13195.52|13195.52|13195.52|0
1644486760000|2022-02-10 09:52:40|13194.82|13194.82|13194.82|13194.82|13194.82|13194.82|13194.82|13194.82|0
1644486800000|2022-02-10 09:53:20|13192.74|13192.74|13192.74|13192.74|13192.74|13192.74|13192.74|13192.74|0
1644486810000|2022-02-10 09:53:30|13191.35|13191.35|13192.05|13192.05|13192.05|13192.05|13190.66|13190.66|0
1644486830000|2022-02-10 09:53:50|13192.74|13192.74|13192.74|13192.74|13192.74|13192.74|13192.74|13192.74|0
1644486840000|2022-02-10 09:54:00|13190.66|13190.66|13190.66|13190.66|13190.66|13190.66|13190.66|13190.66|0
1644486890000|2022-02-10 09:54:50|13191.35|13191.35|13189.27|13189.27|13191.35|13191.35|13189.27|13189.27|0
1644486900000|2022-02-10 09:55:00|13187.31|13187.31|13187.31|13187.31|13187.31|13187.31|13187.31|13187.31|0
1644486930000|2022-02-10 09:55:30|13188|13188|13188|13188|13188|13188|13188|13188|0
1644486960000|2022-02-10 09:56:00|13188.69|13188.69|13189.39|13189.39|13189.39|13189.39|13188.69|13188.69|0
1644486990000|2022-02-10 09:56:30|13188.69|13188.69|13188.69|13188.69|13188.69|13188.69|13188.69|13188.69|0
1644487010000|2022-02-10 09:56:50|13189.76|13189.76|13189.23|13189.23|13189.76|13189.76|13189.23|13189.23|0
1644487020000|2022-02-10 09:57:00|13190.05|13190.05|13190.05|13190.05|13190.05|13190.05|13190.05|13190.05|0
1644487080000|2022-02-10 09:58:00|13188.08|13188.08|13188.08|13188.08|13188.61|13188.61|13188.08|13188.08|0
1644487090000|2022-02-10 09:58:10|13189.47|13189.47|13189.47|13189.47|13189.47|13189.47|13189.47|13189.47|0
1644487100000|2022-02-10 09:58:20|13190.28|13190.28|13190.28|13190.28|13190.28|13190.28|13190.28|13190.28|0
1644487120000|2022-02-10 09:58:40|13191.35|13191.35|13191.35|13191.35|13191.35|13191.35|13191.35|13191.35|0
1644487180000|2022-02-10 09:59:40|13190.82|13190.82|13188.14|13188.14|13190.82|13190.82|13186.88|13186.88|0
1644487190000|2022-02-10 09:59:50|13186.06|13186.06|13186.06|13186.06|13186.06|13186.06|13186.06|13186.06|0
1644487200000|2022-02-10 10:00:00|13185.53|13185.53|13185.53|13185.53|13185.53|13185.53|13185.53|13185.53|0
1644487230000|2022-02-10 10:00:30|13188.3|13188.3|13186.91|13186.91|13188.3|13188.3|13186.91|13186.91|0
1644487240000|2022-02-10 10:00:40|13184.83|13184.83|13183.44|13183.44|13184.83|13184.83|13183.44|13183.44|0
1644487250000|2022-02-10 10:00:50|13179.84|13179.84|13180.54|13180.54|13180.54|13180.54|13178.64|13178.64|0
1644487260000|2022-02-10 10:01:00|13181.23|13181.23|13180.41|13180.41|13181.23|13181.23|13180.41|13180.41|0
1644487280000|2022-02-10 10:01:20|13181.48|13181.48|13181.11|13181.11|13182.31|13182.31|13181.11|13181.11|0
1644487290000|2022-02-10 10:01:30|13175.21|13175.21|13173.24|13173.24|13175.21|13175.21|13173.24|13173.24|0
1644487340000|2022-02-10 10:02:20|13173.77|13173.77|13173.77|13173.77|13173.77|13173.77|13173.77|13173.77|0
1644487390000|2022-02-10 10:03:10|13169.84|13169.84|13169.84|13169.84|13169.84|13169.84|13169.84|13169.84|0
1644487430000|2022-02-10 10:03:50|13164.98|13164.98|13162.9|13162.9|13164.98|13164.98|13162.9|13162.9|0
1644487440000|2022-02-10 10:04:00|13161.7|13161.7|13163.09|13163.09|13163.09|13163.09|13161.7|13161.7|0
1644487550000|2022-02-10 10:05:50|13161.89|13161.89|13161.89|13161.89|13161.89|13161.89|13161.89|13161.89|0
1644487590000|2022-02-10 10:06:30|13159.92|13159.92|13159.92|13159.92|13159.92|13159.92|13159.92|13159.92|0
1644487730000|2022-02-10 10:08:50|13161.31|13161.31|13161.31|13161.31|13163.39|13163.39|13160.61|13160.61|0
1644487740000|2022-02-10 10:09:00|13160.61|13160.61|13160.61|13160.61|13160.61|13160.61|13160.61|13160.61|0
1644487920000|2022-02-10 10:12:00|13161.03|13161.03|13161.03|13161.03|13161.03|13161.03|13161.03|13161.03|0
1644487950000|2022-02-10 10:12:30|13159.07|13159.07|13157.1|13157.1|13159.07|13159.07|13157.1|13157.1|0
1644487960000|2022-02-10 10:12:40|13153.16|13153.16|13153.16|13153.16|13153.16|13153.16|13153.16|13153.16|0
1644487980000|2022-02-10 10:13:00|13155.13|13155.13|13155.13|13155.13|13155.13|13155.13|13155.13|13155.13|0
1644488010000|2022-02-10 10:13:30|13155.54|13155.54|13155.54|13155.54|13155.54|13155.54|13155.54|13155.54|0
1644488030000|2022-02-10 10:13:50|13154.47|13154.47|13157.87|13157.87|13157.87|13157.87|13153.94|13153.94|0
1644488110000|2022-02-10 10:15:10|13160.27|13160.27|13160.27|13160.27|13160.27|13160.27|13160.27|13160.27|0
1644488120000|2022-02-10 10:15:20|13158.89|13158.89|13158.19|13158.19|13160.27|13160.27|13156.11|13156.11|0
1644488130000|2022-02-10 10:15:30|13158.89|13158.89|13158.89|13158.89|13158.89|13158.89|13158.89|13158.89|0
1644488150000|2022-02-10 10:15:50|13162.82|13162.82|13162.82|13162.82|13162.82|13162.82|13162.82|13162.82|0
1644488170000|2022-02-10 10:16:10|13162.13|13162.13|13162.13|13162.13|13162.13|13162.13|13162.13|13162.13|0
1644488180000|2022-02-10 10:16:20|13158.19|13158.19|13158.19|13158.19|13158.19|13158.19|13158.19|13158.19|0
1644488200000|2022-02-10 10:16:40|13157.5|13157.5|13157.5|13157.5|13157.5|13157.5|13157.5|13157.5|0
1644488270000|2022-02-10 10:17:50|13155.53|13155.53|13154.14|13154.14|13155.53|13155.53|13154.14|13154.14|0
1644488280000|2022-02-10 10:18:00|13156.11|13156.11|13162.13|13162.13|13162.13|13162.13|13156.11|13156.11|0
1644488360000|2022-02-10 10:19:20|13160.05|13160.05|13160.05|13160.05|13160.05|13160.05|13160.05|13160.05|0
1644488380000|2022-02-10 10:19:40|13158.08|13158.08|13158.08|13158.08|13158.08|13158.08|13158.08|13158.08|0
1644488390000|2022-02-10 10:19:50|13160.05|13160.05|13160.05|13160.05|13160.05|13160.05|13160.05|13160.05|0
1644488430000|2022-02-10 10:20:30|13161.43|13161.43|13161.43|13161.43|13161.43|13161.43|13161.43|13161.43|0
1644488480000|2022-02-10 10:21:20|13162.25|13162.25|13163.32|13163.32|13163.32|13163.32|13162.25|13162.25|0
1644488500000|2022-02-10 10:21:40|13167.25|13167.25|13167.25|13167.25|13167.25|13167.25|13167.25|13167.25|0
1644488520000|2022-02-10 10:22:00|13171.19|13171.19|13171.19|13171.19|13171.19|13171.19|13171.19|13171.19|0
1644488610000|2022-02-10 10:23:30|13173.27|13173.27|13173.27|13173.27|13173.27|13173.27|13173.27|13173.27|0
1644488620000|2022-02-10 10:23:40|13177.2|13177.2|13177.2|13177.2|13177.2|13177.2|13177.2|13177.2|0
1644488730000|2022-02-10 10:25:30|13179.17|13179.17|13179.17|13179.17|13179.17|13179.17|13179.17|13179.17|0
1644488770000|2022-02-10 10:26:10|13175.24|13175.24|13175.24|13175.24|13175.24|13175.24|13175.24|13175.24|0
1644488840000|2022-02-10 10:27:20|13177.2|13177.2|13177.9|13177.9|13177.9|13177.9|13177.2|13177.2|0
1644488860000|2022-02-10 10:27:40|13181.83|13181.83|13183.8|13183.8|13183.8|13183.8|13181.83|13181.83|0
1644488880000|2022-02-10 10:28:00|13181.83|13181.83|13181.83|13181.83|13181.83|13181.83|13181.83|13181.83|0
1644488940000|2022-02-10 10:29:00|13181.3|13181.3|13181.3|13181.3|13181.83|13181.83|13181.3|13181.3|0
1644489000000|2022-02-10 10:30:00|13185.23|13185.23|13185.23|13185.23|13185.23|13185.23|13185.23|13185.23|0
1644489010000|2022-02-10 10:30:10|13188.01|13188.01|13188.7|13188.7|13188.7|13188.7|13188.01|13188.01|0
1644489040000|2022-02-10 10:30:40|13191.48|13191.48|13191.48|13191.48|13191.48|13191.48|13191.48|13191.48|0
1644489050000|2022-02-10 10:30:50|13189.51|13189.51|13189.51|13189.51|13189.51|13189.51|13189.51|13189.51|0
1644489100000|2022-02-10 10:31:40|13190.77|13190.77|13190.77|13190.77|13190.77|13190.77|13190.77|13190.77|0
1644489120000|2022-02-10 10:32:00|13191.46|13191.46|13191.46|13191.46|13191.46|13191.46|13191.46|13191.46|0
1644489130000|2022-02-10 10:32:10|13191.04|13191.04|13193.81|13193.81|13193.81|13193.81|13191.04|13191.04|0
1644489200000|2022-02-10 10:33:20|13193.4|13193.4|13193.4|13193.4|13193.4|13193.4|13193.4|13193.4|0
1644489230000|2022-02-10 10:33:50|13195.36|13195.36|13195.36|13195.36|13195.36|13195.36|13195.36|13195.36|0
1644489270000|2022-02-10 10:34:30|13191.43|13191.43|13195.59|13195.59|13195.59|13195.59|13191.43|13191.43|0
1644489300000|2022-02-10 10:35:00|13201.16|13201.16|13201.16|13201.16|13201.16|13201.16|13201.16|13201.16|0
1644489320000|2022-02-10 10:35:20|13201.57|13201.57|13201.57|13201.57|13201.57|13201.57|13201.57|13201.57|0
1644489330000|2022-02-10 10:35:30|13199.6|13199.6|13199.6|13199.6|13199.6|13199.6|13199.6|13199.6|0
1644489350000|2022-02-10 10:35:50|13200.01|13200.01|13200.01|13200.01|13200.01|13200.01|13200.01|13200.01|0
1644489360000|2022-02-10 10:36:00|13201.98|13201.98|13200.01|13200.01|13201.98|13201.98|13200.01|13200.01|0
1644489410000|2022-02-10 10:36:50|13198.05|13198.05|13198.05|13198.05|13198.05|13198.05|13198.05|13198.05|0
1644489460000|2022-02-10 10:37:40|13200.13|13200.13|13202.58|13202.58|13203.12|13203.12|13200.13|13200.13|0
1644489500000|2022-02-10 10:38:20|13203.78|13203.78|13204.48|13204.48|13204.48|13204.48|13203.78|13203.78|0
1644489590000|2022-02-10 10:39:50|13202.51|13202.51|13202.51|13202.51|13202.51|13202.51|13202.51|13202.51|0
1644489600000|2022-02-10 10:40:00|13201.69|13201.69|13201.69|13201.69|13201.69|13201.69|13201.69|13201.69|0
1644489610000|2022-02-10 10:40:10|13200.3|13200.3|13199.1|13199.1|13200.3|13200.3|13199.1|13199.1|0
1644489630000|2022-02-10 10:40:30|13201.07|13201.07|13201.07|13201.07|13201.07|13201.07|13201.07|13201.07|0
1644489650000|2022-02-10 10:40:50|13203.04|13203.04|13203.04|13203.04|13203.04|13203.04|13203.04|13203.04|0
1644489690000|2022-02-10 10:41:30|13200.96|13200.96|13201.65|13201.65|13201.65|13201.65|13200.96|13200.96|0
1644489700000|2022-02-10 10:41:40|13203.04|13203.04|13203.04|13203.04|13203.04|13203.04|13203.04|13203.04|0
1644489710000|2022-02-10 10:41:50|13201.65|13201.65|13201.65|13201.65|13201.65|13201.65|13201.65|13201.65|0
1644489720000|2022-02-10 10:42:00|13203.62|13203.62|13203.62|13203.62|13203.62|13203.62|13203.62|13203.62|0
1644489730000|2022-02-10 10:42:10|13201.65|13201.65|13201.65|13201.65|13201.65|13201.65|13201.65|13201.65|0
1644489740000|2022-02-10 10:42:20|13198.88|13198.88|13198.88|13198.88|13198.88|13198.88|13198.88|13198.88|0
1644489780000|2022-02-10 10:43:00|13200.84|13200.84|13200.84|13200.84|13200.84|13200.84|13200.84|13200.84|0
1644489800000|2022-02-10 10:43:20|13198.76|13198.76|13198.76|13198.76|13198.76|13198.76|13198.76|13198.76|0
1644489810000|2022-02-10 10:43:30|13198.07|13198.07|13198.07|13198.07|13198.07|13198.07|13198.07|13198.07|0
1644489830000|2022-02-10 10:43:50|13198.89|13198.89|13200.85|13200.85|13200.85|13200.85|13198.89|13198.89|0
1644489870000|2022-02-10 10:44:30|13203.25|13203.25|13204.07|13204.07|13204.07|13204.07|13203.25|13203.25|0
1644489910000|2022-02-10 10:45:10|13203.54|13203.54|13203.54|13203.54|13203.54|13203.54|13203.54|13203.54|0
1644489920000|2022-02-10 10:45:20|13204.36|13204.36|13204.36|13204.36|13204.36|13204.36|13204.36|13204.36|0
1644489950000|2022-02-10 10:45:50|13203.82|13203.82|13203.82|13203.82|13203.82|13203.82|13203.82|13203.82|0
1644489990000|2022-02-10 10:46:30|13203.13|13203.13|13205.02|13205.02|13205.02|13205.02|13203.13|13203.13|0
1644490030000|2022-02-10 10:47:10|13201.09|13201.09|13203.06|13203.06|13203.06|13203.06|13201.09|13201.09|0
1644490090000|2022-02-10 10:48:10|13202.36|13202.36|13201.67|13201.67|13202.36|13202.36|13201.67|13201.67|0
1644490100000|2022-02-10 10:48:20|13203.75|13203.75|13203.75|13203.75|13203.75|13203.75|13203.75|13203.75|0
1644490110000|2022-02-10 10:48:30|13202.52|13202.52|13198.59|13198.59|13202.52|13202.52|13198.59|13198.59|0
1644490120000|2022-02-10 10:48:40|13200.56|13200.56|13202.52|13202.52|13202.52|13202.52|13200.56|13200.56|0
1644490150000|2022-02-10 10:49:10|13201.83|13201.83|13201.83|13201.83|13201.83|13201.83|13201.83|13201.83|0
1644490180000|2022-02-10 10:49:40|13202.36|13202.36|13202.36|13202.36|13202.36|13202.36|13202.36|13202.36|0
1644490190000|2022-02-10 10:49:50|13201.83|13201.83|13201.83|13201.83|13201.83|13201.83|13201.83|13201.83|0
1644490200000|2022-02-10 10:50:00|13203.8|13203.8|13203.8|13203.8|13203.8|13203.8|13203.8|13203.8|0
1644490220000|2022-02-10 10:50:20|13205.76|13205.76|13209.7|13209.7|13209.7|13209.7|13205.76|13205.76|0
1644490240000|2022-02-10 10:50:40|13211.67|13211.67|13211.67|13211.67|13211.67|13211.67|13211.67|13211.67|0
1644490280000|2022-02-10 10:51:20|13213.63|13213.63|13213.63|13213.63|13213.63|13213.63|13213.63|13213.63|0
1644490290000|2022-02-10 10:51:30|13215.6|13215.6|13215.6|13215.6|13215.6|13215.6|13215.6|13215.6|0
1644490410000|2022-02-10 10:53:30|13217.57|13217.57|13216.34|13216.34|13217.57|13217.57|13216.34|13216.34|0
1644490490000|2022-02-10 10:54:50|13217.03|13217.03|13217.03|13217.03|13217.03|13217.03|13217.03|13217.03|0
1644490510000|2022-02-10 10:55:10|13214.95|13214.95|13214.26|13214.26|13214.95|13214.95|13214.26|13214.26|0
1644490520000|2022-02-10 10:55:20|13215.65|13215.65|13215.65|13215.65|13215.65|13215.65|13215.65|13215.65|0
1644490550000|2022-02-10 10:55:50|13215.11|13215.11|13215.11|13215.11|13215.65|13215.65|13215.11|13215.11|0
1644490570000|2022-02-10 10:56:10|13214.42|13214.42|13214.42|13214.42|13214.42|13214.42|13214.42|13214.42|0
1644490580000|2022-02-10 10:56:20|13217.19|13217.19|13217.89|13217.89|13217.89|13217.89|13217.19|13217.19|0
1644490590000|2022-02-10 10:56:30|13219.85|13219.85|13219.85|13219.85|13219.85|13219.85|13219.85|13219.85|0
1644490620000|2022-02-10 10:57:00|13221.82|13221.82|13221.82|13221.82|13221.82|13221.82|13221.82|13221.82|0
1644490640000|2022-02-10 10:57:20|13223.02|13223.02|13223.02|13223.02|13223.02|13223.02|13223.02|13223.02|0
1644490650000|2022-02-10 10:57:30|13224.99|13224.99|13224.99|13224.99|13224.99|13224.99|13224.99|13224.99|0
1644490700000|2022-02-10 10:58:20|13226.38|13226.38|13226.38|13226.38|13226.38|13226.38|13226.38|13226.38|0
1644490710000|2022-02-10 10:58:30|13222.91|13222.91|13222.91|13222.91|13222.91|13222.91|13222.91|13222.91|0
1644490720000|2022-02-10 10:58:40|13221.65|13221.65|13221.65|13221.65|13221.65|13221.65|13221.65|13221.65|0
1644490740000|2022-02-10 10:59:00|13221.12|13221.12|13221.12|13221.12|13221.12|13221.12|13221.12|13221.12|0
1644490770000|2022-02-10 10:59:30|13222.5|13222.5|13222.5|13222.5|13222.5|13222.5|13222.5|13222.5|0
1644490780000|2022-02-10 10:59:40|13224.59|13224.59|13224.59|13224.59|13224.59|13224.59|13224.59|13224.59|0
1644490790000|2022-02-10 10:59:50|13226.07|13226.07|13227.3|13227.3|13227.3|13227.3|13226.07|13226.07|0
1644490810000|2022-02-10 11:00:10|13226.61|13226.61|13226.61|13226.61|13226.61|13226.61|13226.61|13226.61|0
1644490880000|2022-02-10 11:01:20|13226.2|13226.2|13226.2|13226.2|13226.2|13226.2|13226.2|13226.2|0
1644490900000|2022-02-10 11:01:40|13228.16|13228.16|13228.16|13228.16|13228.16|13228.16|13228.16|13228.16|0
1644490920000|2022-02-10 11:02:00|13230.13|13230.13|13231.52|13231.52|13231.52|13231.52|13230.13|13230.13|0
1644490940000|2022-02-10 11:02:20|13230.7|13230.7|13234.64|13234.64|13234.64|13234.64|13230.7|13230.7|0
1644490970000|2022-02-10 11:02:50|13234.22|13234.22|13234.22|13234.22|13234.22|13234.22|13234.22|13234.22|0
1644491000000|2022-02-10 11:03:20|13234.75|13234.75|13234.75|13234.75|13234.75|13234.75|13234.75|13234.75|0
1644491030000|2022-02-10 11:03:50|13236.39|13236.39|13236.39|13236.39|13236.39|13236.39|13236.39|13236.39|0
1644491100000|2022-02-10 11:05:00|13239.86|13239.86|13239.86|13239.86|13239.86|13239.86|13239.86|13239.86|0
1644491120000|2022-02-10 11:05:20|13238.47|13238.47|13237.08|13237.08|13238.47|13238.47|13237.08|13237.08|0
1644491130000|2022-02-10 11:05:30|13236.39|13236.39|13235.57|13235.57|13236.39|13236.39|13235.57|13235.57|0
1644491140000|2022-02-10 11:05:40|13233.6|13233.6|13235.57|13235.57|13235.57|13235.57|13233.6|13233.6|0
1644491150000|2022-02-10 11:05:50|13234.88|13234.88|13234.88|13234.88|13234.88|13234.88|13234.88|13234.88|0
1644491160000|2022-02-10 11:06:00|13234.18|13234.18|13233.49|13233.49|13234.88|13234.88|13233.49|13233.49|0
1644491170000|2022-02-10 11:06:10|13232.79|13232.79|13232.1|13232.1|13232.79|13232.79|13232.1|13232.1|0
1644491180000|2022-02-10 11:06:20|13230.71|13230.71|13231.41|13231.41|13232.1|13232.1|13230.71|13230.71|0
1644491190000|2022-02-10 11:06:30|13230.02|13230.02|13232.79|13232.79|13232.79|13232.79|13230.02|13230.02|0
1644491200000|2022-02-10 11:06:40|13232.38|13232.38|13230.99|13230.99|13232.38|13232.38|13230.99|13230.99|0
1644491210000|2022-02-10 11:06:50|13230.29|13230.29|13227.63|13227.63|13230.29|13230.29|13227.63|13227.63|0
1644491220000|2022-02-10 11:07:00|13227.22|13227.22|13228.6|13228.6|13229.99|13229.99|13226.52|13226.52|0
1644491230000|2022-02-10 11:07:10|13230.57|13230.57|13228.02|13228.02|13230.57|13230.57|13226.64|13226.64|0
1644491250000|2022-02-10 11:07:30|13229.41|13229.41|13229.41|13229.41|13229.41|13229.41|13229.41|13229.41|0
1644491260000|2022-02-10 11:07:40|13231.49|13231.49|13231.49|13231.49|13231.49|13231.49|13231.49|13231.49|0
1644491290000|2022-02-10 11:08:10|13232.88|13232.88|13233.57|13233.57|13233.57|13233.57|13232.88|13232.88|0
1644491300000|2022-02-10 11:08:20|13234.27|13234.27|13234.27|13234.27|13234.27|13234.27|13234.27|13234.27|0
1644491360000|2022-02-10 11:09:20|13235.47|13235.47|13231.53|13231.53|13235.47|13235.47|13231.53|13231.53|0
1644491370000|2022-02-10 11:09:30|13232.92|13232.92|13232.92|13232.92|13232.92|13232.92|13232.92|13232.92|0
1644491440000|2022-02-10 11:10:40|13233.61|13233.61|13235.58|13235.58|13235.58|13235.58|13233.61|13233.61|0
1644491450000|2022-02-10 11:10:50|13239.51|13239.51|13239.51|13239.51|13239.51|13239.51|13239.51|13239.51|0
1644491470000|2022-02-10 11:11:10|13238.13|13238.13|13238.13|13238.13|13238.13|13238.13|13238.13|13238.13|0
1644491580000|2022-02-10 11:13:00|13246|13246|13247.38|13247.38|13247.38|13247.38|13244.03|13244.03|0
1644491590000|2022-02-10 11:13:10|13247.92|13247.92|13247.92|13247.92|13247.92|13247.92|13247.92|13247.92|0
1644491630000|2022-02-10 11:13:50|13248.45|13248.45|13252.39|13252.39|13252.39|13252.39|13248.45|13248.45|0
1644491640000|2022-02-10 11:14:00|13253.2|13253.2|13253.2|13253.2|13253.2|13253.2|13253.2|13253.2|0
1644491700000|2022-02-10 11:15:00|13251.24|13251.24|13251.24|13251.24|13251.24|13251.24|13251.24|13251.24|0
1644491710000|2022-02-10 11:15:10|13253.2|13253.2|13253.2|13253.2|13253.2|13253.2|13253.2|13253.2|0
1644491720000|2022-02-10 11:15:20|13251.82|13251.82|13253.2|13253.2|13253.2|13253.2|13251.82|13251.82|0
1644491730000|2022-02-10 11:15:30|13250.43|13250.43|13250.43|13250.43|13250.43|13250.43|13250.43|13250.43|0
1644491740000|2022-02-10 11:15:40|13250.84|13250.84|13250.84|13250.84|13250.84|13250.84|13250.84|13250.84|0
1644491760000|2022-02-10 11:16:00|13249.45|13249.45|13249.45|13249.45|13249.45|13249.45|13249.45|13249.45|0
1644491790000|2022-02-10 11:16:30|13248.38|13248.38|13248.38|13248.38|13248.38|13248.38|13248.38|13248.38|0
1644491800000|2022-02-10 11:16:40|13250.35|13250.35|13248.38|13248.38|13250.35|13250.35|13248.38|13248.38|0
1644491860000|2022-02-10 11:17:40|13249.58|13249.58|13246.12|13246.12|13249.58|13249.58|13246.12|13246.12|0
1644491870000|2022-02-10 11:17:50|13247.5|13247.5|13246.12|13246.12|13247.5|13247.5|13246.12|13246.12|0
1644491880000|2022-02-10 11:18:00|13248.2|13248.2|13247.5|13247.5|13248.2|13248.2|13247.5|13247.5|0
1644491890000|2022-02-10 11:18:10|13249.47|13249.47|13247.39|13247.39|13249.47|13249.47|13247.39|13247.39|0
1644491900000|2022-02-10 11:18:20|13246.7|13246.7|13246|13246|13246.7|13246.7|13246|13246|0
1644491910000|2022-02-10 11:18:30|13242.07|13242.07|13241.25|13241.25|13242.07|13242.07|13241.25|13241.25|0
1644491920000|2022-02-10 11:18:40|13239.28|13239.28|13239.28|13239.28|13239.28|13239.28|13239.28|13239.28|0
1644491930000|2022-02-10 11:18:50|13240.67|13240.67|13239.98|13239.98|13240.67|13240.67|13239.98|13239.98|0
1644491970000|2022-02-10 11:19:30|13240.67|13240.67|13239.28|13239.28|13240.67|13240.67|13239.28|13239.28|0
1644492000000|2022-02-10 11:20:00|13241.25|13241.25|13241.25|13241.25|13241.25|13241.25|13241.25|13241.25|0
1644492010000|2022-02-10 11:20:10|13243.33|13243.33|13243.33|13243.33|13243.33|13243.33|13243.33|13243.33|0
1644492020000|2022-02-10 11:20:20|13245.3|13245.3|13245.3|13245.3|13245.3|13245.3|13245.3|13245.3|0
1644492080000|2022-02-10 11:21:20|13243.33|13243.33|13243.33|13243.33|13243.33|13243.33|13243.33|13243.33|0
1644492090000|2022-02-10 11:21:30|13240.56|13240.56|13241.25|13241.25|13244.02|13244.02|13240.56|13240.56|0
1644492100000|2022-02-10 11:21:40|13242.64|13242.64|13240.56|13240.56|13242.64|13242.64|13240.56|13240.56|0
1644492110000|2022-02-10 11:21:50|13241.94|13241.94|13238.47|13238.47|13241.94|13241.94|13238.47|13238.47|0
1644492120000|2022-02-10 11:22:00|13239.86|13239.86|13243.33|13243.33|13243.33|13243.33|13239.86|13239.86|0
1644492130000|2022-02-10 11:22:10|13244.02|13244.02|13245.41|13245.41|13245.41|13245.41|13244.02|13244.02|0
1644492140000|2022-02-10 11:22:20|13248.88|13248.88|13248.88|13248.88|13248.88|13248.88|13248.35|13248.35|0
1644492150000|2022-02-10 11:22:30|13244.02|13244.02|13241.94|13241.94|13244.02|13244.02|13241.94|13241.94|0
1644492170000|2022-02-10 11:22:50|13243.33|13243.33|13243.33|13243.33|13243.33|13243.33|13243.33|13243.33|0
1644492190000|2022-02-10 11:23:10|13244.02|13244.02|13244.56|13244.56|13244.56|13244.56|13244.02|13244.02|0
1644492200000|2022-02-10 11:23:20|13243.17|13243.17|13242.48|13242.48|13243.17|13243.17|13241.78|13241.78|0
1644492210000|2022-02-10 11:23:30|13243.17|13243.17|13245.25|13245.25|13246.64|13246.64|13243.17|13243.17|0
1644492220000|2022-02-10 11:23:40|13248.72|13248.72|13250.69|13250.69|13250.69|13250.69|13248.72|13248.72|0
1644492300000|2022-02-10 11:25:00|13254.62|13254.62|13258.56|13258.56|13258.56|13258.56|13254.62|13254.62|0
1644492310000|2022-02-10 11:25:10|13259.76|13259.76|13259.76|13259.76|13259.76|13259.76|13259.76|13259.76|0
1644492340000|2022-02-10 11:25:40|13262.53|13262.53|13265.89|13265.89|13270.05|13270.05|13262.53|13262.53|0
1644492370000|2022-02-10 11:26:10|13266.7|13266.7|13266.7|13266.7|13266.7|13266.7|13266.7|13266.7|0
1644492400000|2022-02-10 11:26:40|13263.24|13263.24|13263.93|13263.93|13263.93|13263.93|13263.24|13263.24|0
1644492440000|2022-02-10 11:27:20|13262.54|13262.54|13262.54|13262.54|13262.54|13262.54|13262.54|13262.54|0
1644492450000|2022-02-10 11:27:30|13261.85|13261.85|13259.88|13259.88|13261.85|13261.85|13258.49|13258.49|0
1644492460000|2022-02-10 11:27:40|13257.8|13257.8|13257.8|13257.8|13257.8|13257.8|13257.8|13257.8|0
1644492470000|2022-02-10 11:27:50|13260.58|13260.58|13259.88|13259.88|13260.58|13260.58|13259.88|13259.88|0
1644492480000|2022-02-10 11:28:00|13261.08|13261.08|13261.78|13261.78|13261.78|13261.78|13261.08|13261.08|0
1644492510000|2022-02-10 11:28:30|13263.86|13263.86|13260.39|13260.39|13265.94|13265.94|13260.39|13260.39|0
1644492530000|2022-02-10 11:28:50|13259.55|13259.55|13259.55|13259.55|13259.55|13259.55|13259.55|13259.55|0
1644492560000|2022-02-10 11:29:20|13260.39|13260.39|13260.39|13260.39|13260.39|13260.39|13260.39|13260.39|0
1644492580000|2022-02-10 11:29:40|13262.36|13262.36|13267.84|13267.84|13268.26|13268.26|13262.36|13262.36|0
1644492590000|2022-02-10 11:29:50|13269.81|13269.81|13273.74|13273.74|13273.74|13273.74|13269.81|13269.81|0
1644492620000|2022-02-10 11:30:20|13267.84|13267.84|13269.81|13269.81|13271.77|13271.77|13267.84|13267.84|0
1644492660000|2022-02-10 11:31:00|13271.19|13271.19|13271.19|13271.19|13271.19|13271.19|13271.19|13271.19|0
1644492670000|2022-02-10 11:31:10|13267.26|13267.26|13267.26|13267.26|13267.26|13267.26|13267.26|13267.26|0
1644492720000|2022-02-10 11:32:00|13265.29|13265.29|13265.29|13265.29|13265.29|13265.29|13263.32|13263.32|0
1644492850000|2022-02-10 11:34:10|13267.26|13267.26|13269.23|13269.23|13269.23|13269.23|13267.26|13267.26|0
1644492860000|2022-02-10 11:34:20|13270.43|13270.43|13269.36|13269.36|13270.43|13270.43|13269.36|13269.36|0
1644492870000|2022-02-10 11:34:30|13268.82|13268.82|13268.82|13268.82|13268.82|13268.82|13268.82|13268.82|0
1644492890000|2022-02-10 11:34:50|13268.13|13268.13|13266.74|13266.74|13268.13|13268.13|13266.74|13266.74|0
1644492900000|2022-02-10 11:35:00|13264.78|13264.78|13266.74|13266.74|13266.74|13266.74|13264.78|13264.78|0
1644492940000|2022-02-10 11:35:40|13262.81|13262.81|13264.89|13264.89|13266.28|13266.28|13262.81|13262.81|0
1644493000000|2022-02-10 11:36:40|13265.42|13265.42|13269.75|13269.75|13269.75|13269.75|13264.89|13264.89|0
1644493020000|2022-02-10 11:37:00|13270.81|13270.81|13270.81|13270.81|13270.81|13270.81|13270.81|13270.81|0
1644493030000|2022-02-10 11:37:10|13271.22|13271.22|13271.22|13271.22|13271.22|13271.22|13271.22|13271.22|0
1644493040000|2022-02-10 11:37:20|13267.06|13267.06|13267.06|13267.06|13267.06|13267.06|13267.06|13267.06|0
1644493050000|2022-02-10 11:37:30|13266.37|13266.37|13263.06|13263.06|13266.37|13266.37|13262.9|13262.9|0
1644493060000|2022-02-10 11:37:40|13264.45|13264.45|13264.45|13264.45|13264.45|13264.45|13264.45|13264.45|0
1644493080000|2022-02-10 11:38:00|13267.91|13267.91|13267.22|13267.22|13267.91|13267.91|13267.22|13267.22|0
1644493090000|2022-02-10 11:38:10|13269.99|13269.99|13269.99|13269.99|13269.99|13269.99|13269.99|13269.99|0
1644493110000|2022-02-10 11:38:30|13266.53|13266.53|13266.53|13266.53|13266.53|13266.53|13266.53|13266.53|0
1644493130000|2022-02-10 11:38:50|13267.22|13267.22|13267.22|13267.22|13267.22|13267.22|13267.22|13267.22|0
1644493170000|2022-02-10 11:39:30|13269.19|13269.19|13269.19|13269.19|13269.19|13269.19|13269.19|13269.19|0
1644493210000|2022-02-10 11:40:10|13266.41|13266.41|13266.41|13266.41|13266.41|13266.41|13266.41|13266.41|0
1644493220000|2022-02-10 11:40:20|13265.03|13265.03|13264.33|13264.33|13265.72|13265.72|13264.33|13264.33|0
1644493270000|2022-02-10 11:41:10|13263.8|13263.8|13263.8|13263.8|13263.8|13263.8|13263.8|13263.8|0
1644493280000|2022-02-10 11:41:20|13263.1|13263.1|13263.1|13263.1|13263.1|13263.1|13263.1|13263.1|0
1644493290000|2022-02-10 11:41:30|13263.64|13263.64|13268.33|13268.33|13268.33|13268.33|13263.64|13263.64|0
1644493300000|2022-02-10 11:41:40|13269.03|13269.03|13269.03|13269.03|13269.03|13269.03|13269.03|13269.03|0
1644493310000|2022-02-10 11:41:50|13270.42|13270.42|13271.8|13271.8|13271.8|13271.8|13269.72|13269.72|0
1644493330000|2022-02-10 11:42:10|13272.5|13272.5|13274.58|13274.58|13274.58|13274.58|13272.5|13272.5|0
1644493340000|2022-02-10 11:42:20|13275.96|13275.96|13273.88|13273.88|13275.96|13275.96|13273.88|13273.88|0
1644493370000|2022-02-10 11:42:50|13271.8|13271.8|13271.8|13271.8|13271.8|13271.8|13270.42|13270.42|0
1644493390000|2022-02-10 11:43:10|13272.62|13272.62|13272.62|13272.62|13272.62|13272.62|13272.62|13272.62|0
1644493410000|2022-02-10 11:43:30|13274.59|13274.59|13274.59|13274.59|13274.59|13274.59|13274.59|13274.59|0
1644493430000|2022-02-10 11:43:50|13273.2|13273.2|13273.2|13273.2|13273.2|13273.2|13273.2|13273.2|0
1644493460000|2022-02-10 11:44:20|13272.51|13272.51|13272.51|13272.51|13272.51|13272.51|13272.51|13272.51|0
1644493490000|2022-02-10 11:44:50|13274.47|13274.47|13271.28|13271.28|13274.47|13274.47|13271.28|13271.28|0
1644493500000|2022-02-10 11:45:00|13272.48|13272.48|13275.65|13275.65|13275.65|13275.65|13272.48|13272.48|0
1644493520000|2022-02-10 11:45:20|13276.34|13276.34|13276.34|13276.34|13276.34|13276.34|13276.34|13276.34|0
1644493530000|2022-02-10 11:45:30|13277.54|13277.54|13277.54|13277.54|13277.54|13277.54|13277.54|13277.54|0
1644493590000|2022-02-10 11:46:30|13276.34|13276.34|13276.34|13276.34|13276.34|13276.34|13276.34|13276.34|0
1644493620000|2022-02-10 11:47:00|13274.37|13274.37|13274.37|13274.37|13274.37|13274.37|13274.37|13274.37|0
1644493650000|2022-02-10 11:47:30|13275.76|13275.76|13275.76|13275.76|13275.76|13275.76|13275.76|13275.76|0
1644493720000|2022-02-10 11:48:40|13275.07|13275.07|13275.07|13275.07|13275.07|13275.07|13275.07|13275.07|0
1644493750000|2022-02-10 11:49:10|13274.53|13274.53|13274.53|13274.53|13274.53|13274.53|13274.53|13274.53|0
1644493770000|2022-02-10 11:49:30|13269.91|13269.91|13269.91|13269.91|13269.91|13269.91|13269.91|13269.91|0
1644493780000|2022-02-10 11:49:40|13272.68|13272.68|13272.68|13272.68|13272.68|13272.68|13272.68|13272.68|0
1644493800000|2022-02-10 11:50:00|13274.65|13274.65|13274.65|13274.65|13274.65|13274.65|13274.65|13274.65|0
1644493810000|2022-02-10 11:50:10|13274.11|13274.11|13273.58|13273.58|13274.11|13274.11|13273.58|13273.58|0
1644493860000|2022-02-10 11:51:00|13274.65|13274.65|13274.65|13274.65|13274.65|13274.65|13274.65|13274.65|0
1644493910000|2022-02-10 11:51:50|13275.18|13275.18|13274.11|13274.11|13275.18|13275.18|13274.11|13274.11|0
1644493940000|2022-02-10 11:52:20|13272.73|13272.73|13267.87|13267.87|13272.73|13272.73|13267.87|13267.87|0
1644493950000|2022-02-10 11:52:30|13269.95|13269.95|13269.95|13269.95|13269.95|13269.95|13269.95|13269.95|0
1644493960000|2022-02-10 11:52:40|13268.56|13268.56|13268.56|13268.56|13268.56|13268.56|13268.56|13268.56|0
1644493970000|2022-02-10 11:52:50|13267.87|13267.87|13267.87|13267.87|13267.87|13267.87|13267.87|13267.87|0
1644493980000|2022-02-10 11:53:00|13266.48|13266.48|13266.48|13266.48|13266.48|13266.48|13266.48|13266.48|0
1644494000000|2022-02-10 11:53:20|13266.06|13266.06|13266.06|13266.06|13266.06|13266.06|13266.06|13266.06|0
1644494100000|2022-02-10 11:55:00|13268.15|13268.15|13268.15|13268.15|13268.15|13268.15|13268.15|13268.15|0
1644494120000|2022-02-10 11:55:20|13266.47|13266.47|13266.47|13266.47|13266.47|13266.47|13266.47|13266.47|0
1644494160000|2022-02-10 11:56:00|13262.54|13262.54|13262.54|13262.54|13262.54|13262.54|13262.54|13262.54|0
1644494170000|2022-02-10 11:56:10|13261.72|13261.72|13257.78|13257.78|13261.72|13261.72|13257.78|13257.78|0
1644494190000|2022-02-10 11:56:30|13259.17|13259.17|13259.17|13259.17|13259.17|13259.17|13259.17|13259.17|0
1644494250000|2022-02-10 11:57:30|13263.1|13263.1|13263.1|13263.1|13263.1|13263.1|13261.14|13261.14|0
1644494290000|2022-02-10 11:58:10|13263.64|13263.64|13263.64|13263.64|13263.64|13263.64|13263.64|13263.64|0
1644494340000|2022-02-10 11:59:00|13261.67|13261.67|13259.7|13259.7|13261.67|13261.67|13259.7|13259.7|0
1644494370000|2022-02-10 11:59:30|13261.67|13261.67|13261.67|13261.67|13261.67|13261.67|13261.67|13261.67|0
1644494380000|2022-02-10 11:59:40|13263.64|13263.64|13261.67|13261.67|13263.64|13263.64|13261.67|13261.67|0
1644494410000|2022-02-10 12:00:10|13261.14|13261.14|13261.14|13261.14|13261.14|13261.14|13261.14|13261.14|0
1644494440000|2022-02-10 12:00:40|13259.75|13259.75|13259.06|13259.06|13259.75|13259.75|13259.06|13259.06|0
1644494450000|2022-02-10 12:00:50|13255.12|13255.12|13255.12|13255.12|13255.12|13255.12|13255.12|13255.12|0
1644494460000|2022-02-10 12:01:00|13253.15|13253.15|13253.15|13253.15|13253.15|13253.15|13253.15|13253.15|0
1644494470000|2022-02-10 12:01:10|13253.69|13253.69|13253.69|13253.69|13253.69|13253.69|13253.69|13253.69|0
1644494480000|2022-02-10 12:01:20|13257.62|13257.62|13257.62|13257.62|13257.62|13257.62|13257.62|13257.62|0
1644494500000|2022-02-10 12:01:40|13251.72|13251.72|13251.72|13251.72|13251.72|13251.72|13251.72|13251.72|0
1644494520000|2022-02-10 12:02:00|13252.42|13252.42|13252.42|13252.42|13252.42|13252.42|13252.42|13252.42|0
1644494530000|2022-02-10 12:02:10|13253.67|13253.67|13253.67|13253.67|13253.67|13253.67|13253.67|13253.67|0
1644494540000|2022-02-10 12:02:20|13257.61|13257.61|13259.57|13259.57|13259.57|13259.57|13257.61|13257.61|0
1644494560000|2022-02-10 12:02:40|13257.61|13257.61|13257.61|13257.61|13257.61|13257.61|13257.61|13257.61|0
1644494570000|2022-02-10 12:02:50|13255.64|13255.64|13255.64|13255.64|13255.64|13255.64|13255.64|13255.64|0
1644494580000|2022-02-10 12:03:00|13257.61|13257.61|13255.64|13255.64|13257.61|13257.61|13255.64|13255.64|0
1644494630000|2022-02-10 12:03:50|13257.03|13257.03|13256.33|13256.33|13257.03|13257.03|13256.33|13256.33|0
1644494640000|2022-02-10 12:04:00|13255.13|13255.13|13253.93|13253.93|13255.13|13255.13|13253.93|13253.93|0
1644494670000|2022-02-10 12:04:30|13255.32|13255.32|13257.29|13257.29|13257.29|13257.29|13255.32|13255.32|0
1644494680000|2022-02-10 12:04:40|13255.32|13255.32|13257.29|13257.29|13257.29|13257.29|13255.32|13255.32|0
1644494700000|2022-02-10 12:05:00|13255.32|13255.32|13255.32|13255.32|13255.32|13255.32|13255.32|13255.32|0
1644494710000|2022-02-10 12:05:10|13256.52|13256.52|13256.52|13256.52|13256.52|13256.52|13256.52|13256.52|0
1644494740000|2022-02-10 12:05:40|13258.49|13258.49|13258.49|13258.49|13258.49|13258.49|13258.49|13258.49|0
1644494750000|2022-02-10 12:05:50|13262.42|13262.42|13262.42|13262.42|13262.42|13262.42|13262.42|13262.42|0
1644494760000|2022-02-10 12:06:00|13260.45|13260.45|13260.45|13260.45|13260.45|13260.45|13260.45|13260.45|0
1644494800000|2022-02-10 12:06:40|13258.49|13258.49|13258.49|13258.49|13258.49|13258.49|13258.49|13258.49|0
1644494850000|2022-02-10 12:07:30|13258.08|13258.08|13258.08|13258.08|13258.08|13258.08|13258.08|13258.08|0
1644494920000|2022-02-10 12:08:40|13256.11|13256.11|13256.11|13256.11|13256.11|13256.11|13256.11|13256.11|0
1644494940000|2022-02-10 12:09:00|13254.14|13254.14|13252.18|13252.18|13254.14|13254.14|13252.18|13252.18|0
1644494950000|2022-02-10 12:09:10|13250.21|13250.21|13250.21|13250.21|13250.21|13250.21|13250.21|13250.21|0
1644495000000|2022-02-10 12:10:00|13251.41|13251.41|13251.41|13251.41|13251.41|13251.41|13251.41|13251.41|0
1644495010000|2022-02-10 12:10:10|13251.94|13251.94|13251.94|13251.94|13251.94|13251.94|13251.94|13251.94|0
1644495020000|2022-02-10 12:10:20|13249.98|13249.98|13249.98|13249.98|13249.98|13249.98|13249.98|13249.98|0
1644495050000|2022-02-10 12:10:50|13248.01|13248.01|13246.04|13246.04|13248.01|13248.01|13246.04|13246.04|0
1644495060000|2022-02-10 12:11:00|13247.24|13247.24|13247.24|13247.24|13247.24|13247.24|13247.24|13247.24|0
1644495070000|2022-02-10 12:11:10|13246.71|13246.71|13246.71|13246.71|13246.71|13246.71|13246.71|13246.71|0
1644495120000|2022-02-10 12:12:00|13246.01|13246.01|13246.01|13246.01|13246.01|13246.01|13246.01|13246.01|0
1644495160000|2022-02-10 12:12:40|13249.95|13249.95|13249.95|13249.95|13249.95|13249.95|13249.95|13249.95|0
1644495180000|2022-02-10 12:13:00|13250.48|13250.48|13254.09|13254.09|13254.09|13254.09|13250.48|13250.48|0
1644495220000|2022-02-10 12:13:40|13256.05|13256.05|13256.05|13256.05|13256.05|13256.05|13256.05|13256.05|0
1644495280000|2022-02-10 12:14:40|13255.52|13255.52|13255.52|13255.52|13255.52|13255.52|13255.52|13255.52|0
1644495350000|2022-02-10 12:15:50|13251.58|13251.58|13249.62|13249.62|13251.58|13251.58|13249.62|13249.62|0
1644495360000|2022-02-10 12:16:00|13251.58|13251.58|13251.58|13251.58|13251.58|13251.58|13251.58|13251.58|0
1644495370000|2022-02-10 12:16:10|13252.81|13252.81|13252.81|13252.81|13252.81|13252.81|13252.81|13252.81|0
1644495400000|2022-02-10 12:16:40|13250.84|13250.84|13250.84|13250.84|13250.84|13250.84|13250.84|13250.84|0
1644495430000|2022-02-10 12:17:10|13251.38|13251.38|13251.38|13251.38|13251.38|13251.38|13251.38|13251.38|0
1644495450000|2022-02-10 12:17:30|13249.41|13249.41|13249.41|13249.41|13251.38|13251.38|13249.41|13249.41|0
1644495500000|2022-02-10 12:18:20|13247.44|13247.44|13248.67|13248.67|13248.67|13248.67|13247.44|13247.44|0
1644495510000|2022-02-10 12:18:30|13247.98|13247.98|13247.98|13247.98|13247.98|13247.98|13247.98|13247.98|0
1644495520000|2022-02-10 12:18:40|13249.36|13249.36|13249.36|13249.36|13249.36|13249.36|13249.36|13249.36|0
1644495540000|2022-02-10 12:19:00|13248.53|13248.53|13251.19|13251.19|13251.19|13251.19|13248.53|13248.53|0
1644495550000|2022-02-10 12:19:10|13249.22|13249.22|13251.19|13251.19|13251.19|13251.19|13249.22|13249.22|0
1644495560000|2022-02-10 12:19:20|13251.72|13251.72|13251.72|13251.72|13251.72|13251.72|13251.72|13251.72|0
1644495600000|2022-02-10 12:20:00|13253.69|13253.69|13251.72|13251.72|13253.69|13253.69|13251.72|13251.72|0
1644495700000|2022-02-10 12:21:40|13252.42|13252.42|13252.42|13252.42|13252.42|13252.42|13252.42|13252.42|0
1644495710000|2022-02-10 12:21:50|13250.45|13250.45|13250.45|13250.45|13250.45|13250.45|13250.45|13250.45|0
1644495770000|2022-02-10 12:22:50|13248.48|13248.48|13248.48|13248.48|13248.48|13248.48|13248.48|13248.48|0
1644495780000|2022-02-10 12:23:00|13246.51|13246.51|13247.9|13247.9|13247.9|13247.9|13246.51|13246.51|0
1644495790000|2022-02-10 12:23:10|13249.87|13249.87|13249.87|13249.87|13249.87|13249.87|13249.87|13249.87|0
1644495810000|2022-02-10 12:23:30|13246.4|13246.4|13246.4|13246.4|13248.48|13248.48|13246.4|13246.4|0
1644495880000|2022-02-10 12:24:40|13248.37|13248.37|13248.37|13248.37|13248.37|13248.37|13248.37|13248.37|0
1644495890000|2022-02-10 12:24:50|13247.17|13247.17|13247.17|13247.17|13247.17|13247.17|13247.17|13247.17|0
1644495900000|2022-02-10 12:25:00|13249.13|13249.13|13249.13|13249.13|13249.13|13249.13|13249.13|13249.13|0
1644496010000|2022-02-10 12:26:50|13250.33|13250.33|13250.33|13250.33|13250.33|13250.33|13250.33|13250.33|0
1644496030000|2022-02-10 12:27:10|13249.64|13249.64|13248.54|13248.54|13249.64|13249.64|13248.54|13248.54|0
1644496040000|2022-02-10 12:27:20|13247.34|13247.34|13247.34|13247.34|13247.34|13247.34|13247.34|13247.34|0
1644496050000|2022-02-10 12:27:30|13246.52|13246.52|13246.52|13246.52|13246.52|13246.52|13246.52|13246.52|0
1644496090000|2022-02-10 12:28:10|13245.32|13245.32|13244.12|13244.12|13245.32|13245.32|13244.12|13244.12|0
1644496100000|2022-02-10 12:28:20|13248.05|13248.05|13248.05|13248.05|13248.05|13248.05|13248.05|13248.05|0
1644496130000|2022-02-10 12:28:50|13244.12|13244.12|13246.09|13246.09|13246.09|13246.09|13244.12|13244.12|0
1644496160000|2022-02-10 12:29:20|13248.05|13248.05|13248.05|13248.05|13248.05|13248.05|13248.05|13248.05|0
1644496170000|2022-02-10 12:29:30|13245.97|13245.97|13245.97|13245.97|13245.97|13245.97|13245.97|13245.97|0
1644496190000|2022-02-10 12:29:50|13242.04|13242.04|13242.04|13242.04|13242.04|13242.04|13242.04|13242.04|0
1644496220000|2022-02-10 12:30:20|13244|13244|13244|13244|13244|13244|13244|13244|0
1644496260000|2022-02-10 12:31:00|13241.92|13241.92|13238.57|13238.57|13241.92|13241.92|13236.6|13236.6|0
1644496290000|2022-02-10 12:31:30|13237.18|13237.18|13237.18|13237.18|13237.18|13237.18|13235.21|13235.21|0
1644496340000|2022-02-10 12:32:20|13239.15|13239.15|13239.15|13239.15|13239.15|13239.15|13239.15|13239.15|0
1644496350000|2022-02-10 12:32:30|13237.18|13237.18|13239.15|13239.15|13239.15|13239.15|13237.18|13237.18|0
1644496370000|2022-02-10 12:32:50|13241.23|13241.23|13241.23|13241.23|13241.23|13241.23|13241.23|13241.23|0
1644496400000|2022-02-10 12:33:20|13240.7|13240.7|13240.16|13240.16|13241.23|13241.23|13240.16|13240.16|0
1644496420000|2022-02-10 12:33:40|13242.13|13242.13|13240.16|13240.16|13242.13|13242.13|13240.16|13240.16|0
1644496440000|2022-02-10 12:34:00|13238.19|13238.19|13238.19|13238.19|13238.19|13238.19|13238.19|13238.19|0
1644496500000|2022-02-10 12:35:00|13238.89|13238.89|13240.27|13240.27|13240.27|13240.27|13238.89|13238.89|0
1644496520000|2022-02-10 12:35:20|13240.81|13240.81|13240.81|13240.81|13240.81|13240.81|13240.81|13240.81|0
1644496590000|2022-02-10 12:36:30|13239.42|13239.42|13238.89|13238.89|13239.42|13239.42|13238.89|13238.89|0
1644496620000|2022-02-10 12:37:00|13240.27|13240.27|13242.24|13242.24|13242.24|13242.24|13240.27|13240.27|0
1644496640000|2022-02-10 12:37:20|13241.55|13241.55|13241.55|13241.55|13241.55|13241.55|13241.55|13241.55|0
1644496680000|2022-02-10 12:38:00|13243.52|13243.52|13242.45|13242.45|13243.52|13243.52|13242.45|13242.45|0
1644496690000|2022-02-10 12:38:10|13244.41|13244.41|13239.95|13239.95|13244.41|13244.41|13239.95|13239.95|0
1644496700000|2022-02-10 12:38:20|13243.88|13243.88|13243.88|13243.88|13243.88|13243.88|13243.88|13243.88|0
1644496750000|2022-02-10 12:39:10|13245.85|13245.85|13245.85|13245.85|13245.85|13245.85|13245.85|13245.85|0
1644496770000|2022-02-10 12:39:30|13243.88|13243.88|13243.88|13243.88|13243.88|13243.88|13243.88|13243.88|0
1644496780000|2022-02-10 12:39:40|13241.91|13241.91|13241.91|13241.91|13241.91|13241.91|13241.91|13241.91|0
1644496790000|2022-02-10 12:39:50|13239.95|13239.95|13239.95|13239.95|13239.95|13239.95|13239.95|13239.95|0
1644496800000|2022-02-10 12:40:00|13241.91|13241.91|13241.91|13241.91|13241.91|13241.91|13241.91|13241.91|0
1644496830000|2022-02-10 12:40:30|13245.85|13245.85|13245.85|13245.85|13245.85|13245.85|13245.85|13245.85|0
1644496850000|2022-02-10 12:40:50|13241.91|13241.91|13241.91|13241.91|13241.91|13241.91|13241.91|13241.91|0
1644496860000|2022-02-10 12:41:00|13243.88|13243.88|13243.88|13243.88|13243.88|13243.88|13243.88|13243.88|0
1644496880000|2022-02-10 12:41:20|13239.95|13239.95|13239.95|13239.95|13239.95|13239.95|13239.95|13239.95|0
1644496890000|2022-02-10 12:41:30|13237.98|13237.98|13237.98|13237.98|13237.98|13237.98|13237.98|13237.98|0
1644496900000|2022-02-10 12:41:40|13236.01|13236.01|13236.55|13236.55|13236.55|13236.55|13236.01|13236.01|0
1644496910000|2022-02-10 12:41:50|13236.01|13236.01|13238.09|13238.09|13238.09|13238.09|13236.01|13236.01|0
1644496920000|2022-02-10 12:42:00|13236.12|13236.12|13236.12|13236.12|13236.12|13236.12|13236.12|13236.12|0
1644496930000|2022-02-10 12:42:10|13238.09|13238.09|13238.09|13238.09|13238.09|13238.09|13238.09|13238.09|0
1644496950000|2022-02-10 12:42:30|13242.03|13242.03|13242.03|13242.03|13242.03|13242.03|13242.03|13242.03|0
1644496960000|2022-02-10 12:42:40|13240.96|13240.96|13240.96|13240.96|13240.96|13240.96|13240.96|13240.96|0
1644496980000|2022-02-10 12:43:00|13241.49|13241.49|13241.49|13241.49|13241.49|13241.49|13241.49|13241.49|0
1644497040000|2022-02-10 12:44:00|13243.46|13243.46|13243.99|13243.99|13245.96|13245.96|13243.46|13243.46|0
1644497050000|2022-02-10 12:44:10|13242.61|13242.61|13240.84|13240.84|13242.61|13242.61|13240.84|13240.84|0
1644497060000|2022-02-10 12:44:20|13246.75|13246.75|13246.75|13246.75|13246.75|13246.75|13246.75|13246.75|0
1644497090000|2022-02-10 12:44:50|13247.28|13247.28|13247.28|13247.28|13247.28|13247.28|13247.28|13247.28|0
1644497140000|2022-02-10 12:45:40|13248.67|13248.67|13247.14|13247.14|13248.67|13248.67|13247.14|13247.14|0
1644497160000|2022-02-10 12:46:00|13247.83|13247.83|13247.83|13247.83|13247.83|13247.83|13247.83|13247.83|0
1644497170000|2022-02-10 12:46:10|13248.9|13248.9|13247.83|13247.83|13248.9|13248.9|13247.83|13247.83|0
1644497200000|2022-02-10 12:46:40|13245.86|13245.86|13245.86|13245.86|13245.86|13245.86|13245.86|13245.86|0
1644497210000|2022-02-10 12:46:50|13246.56|13246.56|13246.56|13246.56|13246.56|13246.56|13246.56|13246.56|0
1644497250000|2022-02-10 12:47:30|13247.25|13247.25|13247.25|13247.25|13247.25|13247.25|13247.25|13247.25|0
1644497270000|2022-02-10 12:47:50|13248.07|13248.07|13248.07|13248.07|13248.07|13248.07|13248.07|13248.07|0
1644497280000|2022-02-10 12:48:00|13250.04|13250.04|13253.19|13253.19|13253.19|13253.19|13250.04|13250.04|0
1644497300000|2022-02-10 12:48:20|13251.8|13251.8|13249.02|13249.02|13251.8|13251.8|13249.02|13249.02|0
1644497320000|2022-02-10 12:48:40|13247.82|13247.82|13247.82|13247.82|13247.82|13247.82|13247.82|13247.82|0
1644497330000|2022-02-10 12:48:50|13244.35|13244.35|13245.05|13245.05|13245.05|13245.05|13244.35|13244.35|0
1644497340000|2022-02-10 12:49:00|13242.97|13242.97|13247.13|13247.13|13247.13|13247.13|13242.97|13242.97|0
1644497350000|2022-02-10 12:49:10|13245.74|13245.74|13245.74|13245.74|13245.74|13245.74|13245.74|13245.74|0
1644497360000|2022-02-10 12:49:20|13247.13|13247.13|13246.44|13246.44|13247.13|13247.13|13246.44|13246.44|0
1644497370000|2022-02-10 12:49:30|13247.13|13247.13|13247.13|13247.13|13247.13|13247.13|13247.13|13247.13|0
1644497390000|2022-02-10 12:49:50|13249.1|13249.1|13249.1|13249.1|13249.1|13249.1|13249.1|13249.1|0
1644497400000|2022-02-10 12:50:00|13246.32|13246.32|13245.12|13245.12|13246.32|13246.32|13245.12|13245.12|0
1644497410000|2022-02-10 12:50:10|13243.73|13243.73|13241.24|13241.24|13243.73|13243.73|13241.24|13241.24|0
1644497420000|2022-02-10 12:50:20|13241.94|13241.94|13243.32|13243.32|13243.32|13243.32|13241.94|13241.94|0
1644497430000|2022-02-10 12:50:30|13245.41|13245.41|13244.02|13244.02|13245.41|13245.41|13244.02|13244.02|0
1644497440000|2022-02-10 12:50:40|13245.09|13245.09|13244.55|13244.55|13245.09|13245.09|13244.55|13244.55|0
1644497470000|2022-02-10 12:51:10|13246.52|13246.52|13246.52|13246.52|13246.52|13246.52|13246.52|13246.52|0
1644497490000|2022-02-10 12:51:30|13256.36|13256.36|13257.19|13257.19|13257.19|13257.19|13256.36|13256.36|0
1644497530000|2022-02-10 12:52:10|13259.27|13259.27|13259.27|13259.27|13259.27|13259.27|13259.27|13259.27|0
1644497550000|2022-02-10 12:52:30|13259.81|13259.81|13259.81|13259.81|13259.81|13259.81|13259.81|13259.81|0
1644497560000|2022-02-10 12:52:40|13261.78|13261.78|13261.78|13261.78|13261.78|13261.78|13261.78|13261.78|0
1644497590000|2022-02-10 12:53:10|13262.31|13262.31|13262.31|13262.31|13262.31|13262.31|13262.31|13262.31|0
1644497630000|2022-02-10 12:53:50|13261.78|13261.78|13261.78|13261.78|13261.78|13261.78|13261.78|13261.78|0
1644497720000|2022-02-10 12:55:20|13262.31|13262.31|13256.41|13256.41|13262.31|13262.31|13256.41|13256.41|0
1644497750000|2022-02-10 12:55:50|13258.38|13258.38|13258.38|13258.38|13258.38|13258.38|13258.38|13258.38|0
1644497780000|2022-02-10 12:56:20|13260.34|13260.34|13260.34|13260.34|13260.34|13260.34|13260.34|13260.34|0
1644497810000|2022-02-10 12:56:50|13259.81|13259.81|13259.81|13259.81|13259.81|13259.81|13259.81|13259.81|0
1644497890000|2022-02-10 12:58:10|13260.88|13260.88|13260.88|13260.88|13260.88|13260.88|13260.88|13260.88|0
1644497900000|2022-02-10 12:58:20|13262.26|13262.26|13262.26|13262.26|13262.26|13262.26|13262.26|13262.26|0
1644497910000|2022-02-10 12:58:30|13260.3|13260.3|13260.3|13260.3|13260.3|13260.3|13260.3|13260.3|0
1644497920000|2022-02-10 12:58:40|13260.83|13260.83|13260.83|13260.83|13260.83|13260.83|13260.83|13260.83|0
1644497930000|2022-02-10 12:58:50|13259.76|13259.76|13261.73|13261.73|13261.73|13261.73|13259.76|13259.76|0
1644497940000|2022-02-10 12:59:00|13263.7|13263.7|13263.7|13263.7|13263.7|13263.7|13263.7|13263.7|0
1644497960000|2022-02-10 12:59:20|13265.09|13265.09|13270.99|13270.99|13270.99|13270.99|13265.09|13265.09|0
1644497980000|2022-02-10 12:59:40|13274.92|13274.92|13274.92|13274.92|13274.92|13274.92|13274.92|13274.92|0
1644498000000|2022-02-10 13:00:00|13274.08|13274.08|13273.67|13273.67|13274.08|13274.08|13273.67|13273.67|0
1644498010000|2022-02-10 13:00:10|13276.07|13276.07|13273.67|13273.67|13276.07|13276.07|13273.67|13273.67|0
1644498020000|2022-02-10 13:00:20|13275.63|13275.63|13273.67|13273.67|13275.63|13275.63|13273.67|13273.67|0
1644498030000|2022-02-10 13:00:30|13273.25|13273.25|13271.17|13271.17|13273.25|13273.25|13271.17|13271.17|0
1644498040000|2022-02-10 13:00:40|13270.47|13270.47|13270.47|13270.47|13270.47|13270.47|13270.47|13270.47|0
1644498050000|2022-02-10 13:00:50|13269.08|13269.08|13269.08|13269.08|13269.78|13269.78|13267.7|13267.7|0
1644498060000|2022-02-10 13:01:00|13269.78|13269.78|13269.08|13269.08|13269.78|13269.78|13269.08|13269.08|0
1644498070000|2022-02-10 13:01:10|13261.22|13261.22|13261.62|13261.62|13263.18|13263.18|13261.22|13261.22|0
1644498080000|2022-02-10 13:01:20|13263.01|13263.01|13263.01|13263.01|13263.01|13263.01|13263.01|13263.01|0
1644498090000|2022-02-10 13:01:30|13263.71|13263.71|13265.67|13265.67|13265.67|13265.67|13263.71|13263.71|0
1644498100000|2022-02-10 13:01:40|13263.71|13263.71|13263.71|13263.71|13263.71|13263.71|13263.71|13263.71|0
1644498110000|2022-02-10 13:01:50|13265.09|13265.09|13265.09|13265.09|13265.09|13265.09|13264.4|13264.4|0
1644498120000|2022-02-10 13:02:00|13265.79|13265.79|13265.09|13265.09|13265.79|13265.79|13265.09|13265.09|0
1644498160000|2022-02-10 13:02:40|13269.03|13269.03|13269.03|13269.03|13269.03|13269.03|13269.03|13269.03|0
1644498200000|2022-02-10 13:03:20|13268.33|13268.33|13267.64|13267.64|13268.33|13268.33|13267.64|13267.64|0
1644498210000|2022-02-10 13:03:30|13266.95|13266.95|13267.64|13267.64|13267.64|13267.64|13266.95|13266.95|0
1644498220000|2022-02-10 13:03:40|13266.95|13266.95|13266.25|13266.25|13269.03|13269.03|13266.25|13266.25|0
1644498230000|2022-02-10 13:03:50|13265.56|13265.56|13265.56|13265.56|13265.56|13265.56|13265.56|13265.56|0
1644498270000|2022-02-10 13:04:30|13266.95|13266.95|13266.95|13266.95|13266.95|13266.95|13266.95|13266.95|0
1644498340000|2022-02-10 13:05:40|13267.64|13267.64|13267.64|13267.64|13267.64|13267.64|13267.64|13267.64|0
1644498400000|2022-02-10 13:06:40|13268.33|13268.33|13268.33|13268.33|13268.33|13268.33|13268.33|13268.33|0
1644498450000|2022-02-10 13:07:30|13267.8|13267.8|13267.8|13267.8|13267.8|13267.8|13267.8|13267.8|0
1644498480000|2022-02-10 13:08:00|13267.11|13267.11|13267.11|13267.11|13267.11|13267.11|13267.11|13267.11|0
1644498500000|2022-02-10 13:08:20|13265.02|13265.02|13260.86|13260.86|13265.02|13265.02|13260.86|13260.86|0
1644498510000|2022-02-10 13:08:30|13261.56|13261.56|13263.35|13263.35|13263.35|13263.35|13258.09|13258.09|0
1644498520000|2022-02-10 13:08:40|13264.74|13264.74|13267.24|13267.24|13267.24|13267.24|13264.74|13264.74|0
1644498530000|2022-02-10 13:08:50|13273.14|13273.14|13273.14|13273.14|13273.14|13273.14|13273.14|13273.14|0
1644498550000|2022-02-10 13:09:10|13274.34|13274.34|13275.54|13275.54|13275.54|13275.54|13274.34|13274.34|0
1644498580000|2022-02-10 13:09:40|13274.34|13274.34|13274.34|13274.34|13274.34|13274.34|13274.34|13274.34|0
1644498620000|2022-02-10 13:10:20|13277.81|13277.81|13277.81|13277.81|13277.81|13277.81|13277.81|13277.81|0
1644498630000|2022-02-10 13:10:30|13275.73|13275.73|13275.73|13275.73|13275.73|13275.73|13275.73|13275.73|0
1644498740000|2022-02-10 13:12:20|13278.51|13278.51|13278.51|13278.51|13278.51|13278.51|13278.51|13278.51|0
1644498750000|2022-02-10 13:12:30|13275.73|13275.73|13275.73|13275.73|13275.73|13275.73|13275.73|13275.73|0
1644498770000|2022-02-10 13:12:50|13275.2|13275.2|13275.2|13275.2|13275.73|13275.73|13275.2|13275.2|0
1644498810000|2022-02-10 13:13:30|13273.81|13273.81|13271.04|13271.04|13273.81|13273.81|13271.04|13271.04|0
1644498820000|2022-02-10 13:13:40|13270.34|13270.34|13270.34|13270.34|13271.04|13271.04|13270.34|13270.34|0
1644498830000|2022-02-10 13:13:50|13272.42|13272.42|13273.12|13273.12|13273.81|13273.81|13272.42|13272.42|0
1644498840000|2022-02-10 13:14:00|13277.05|13277.05|13277.05|13277.05|13277.05|13277.05|13277.05|13277.05|0
1644498910000|2022-02-10 13:15:10|13279.13|13279.13|13279.13|13279.13|13279.13|13279.13|13279.13|13279.13|0
1644498940000|2022-02-10 13:15:40|13280.52|13280.52|13277.16|13277.16|13280.52|13280.52|13277.16|13277.16|0
1644498950000|2022-02-10 13:15:50|13277.86|13277.86|13277.86|13277.86|13277.86|13277.86|13277.86|13277.86|0
1644498960000|2022-02-10 13:16:00|13276.66|13276.66|13276.66|13276.66|13276.66|13276.66|13276.66|13276.66|0
1644498970000|2022-02-10 13:16:10|13275.46|13275.46|13275.46|13275.46|13275.46|13275.46|13275.46|13275.46|0
1644498990000|2022-02-10 13:16:30|13271.52|13271.52|13271.52|13271.52|13271.52|13271.52|13271.52|13271.52|0
1644499010000|2022-02-10 13:16:50|13270.68|13270.68|13269.86|13269.86|13270.68|13270.68|13269.86|13269.86|0
1644499030000|2022-02-10 13:17:10|13271.94|13271.94|13271.94|13271.94|13271.94|13271.94|13271.94|13271.94|0
1644499070000|2022-02-10 13:17:50|13269.97|13269.97|13269.97|13269.97|13269.97|13269.97|13269.97|13269.97|0
1644499140000|2022-02-10 13:19:00|13270.66|13270.66|13273.44|13273.44|13273.44|13273.44|13269.97|13269.97|0
1644499150000|2022-02-10 13:19:10|13271.36|13271.36|13261.99|13261.99|13271.36|13271.36|13261.99|13261.99|0
1644499160000|2022-02-10 13:19:20|13262.68|13262.68|13261.29|13261.29|13262.68|13262.68|13261.29|13261.29|0
1644499170000|2022-02-10 13:19:30|13259.91|13259.91|13259.21|13259.21|13260.6|13260.6|13259.21|13259.21|0
1644499180000|2022-02-10 13:19:40|13261.29|13261.29|13261.29|13261.29|13261.29|13261.29|13261.29|13261.29|0
1644499210000|2022-02-10 13:20:10|13262.68|13262.68|13266.15|13266.15|13266.84|13266.84|13262.68|13262.68|0
1644499220000|2022-02-10 13:20:20|13266.97|13266.97|13266.97|13266.97|13266.97|13266.97|13266.97|13266.97|0
1644499230000|2022-02-10 13:20:30|13267.38|13267.38|13267.38|13267.38|13267.38|13267.38|13267.38|13267.38|0
1644499270000|2022-02-10 13:21:10|13263.22|13263.22|13263.22|13263.22|13263.22|13263.22|13263.22|13263.22|0
1644499330000|2022-02-10 13:22:10|13265.18|13265.18|13266.73|13266.73|13267.26|13267.26|13265.18|13265.18|0
1644499340000|2022-02-10 13:22:20|13268.7|13268.7|13268.7|13268.7|13268.7|13268.7|13268.7|13268.7|0
1644499350000|2022-02-10 13:22:30|13269.9|13269.9|13269.9|13269.9|13269.9|13269.9|13269.9|13269.9|0
1644499360000|2022-02-10 13:22:40|13271.86|13271.86|13271.86|13271.86|13271.86|13271.86|13271.86|13271.86|0
1644499390000|2022-02-10 13:23:10|13271.45|13271.45|13267.51|13267.51|13271.45|13271.45|13267.51|13267.51|0
1644499400000|2022-02-10 13:23:20|13266.31|13266.31|13264.23|13264.23|13266.31|13266.31|13264.23|13264.23|0
1644499410000|2022-02-10 13:23:30|13263.16|13263.16|13263.16|13263.16|13263.16|13263.16|13263.16|13263.16|0
1644499430000|2022-02-10 13:23:50|13260.39|13260.39|13260.39|13260.39|13260.39|13260.39|13260.39|13260.39|0
1644499440000|2022-02-10 13:24:00|13261.59|13261.59|13261.59|13261.59|13261.59|13261.59|13261.59|13261.59|0
1644499450000|2022-02-10 13:24:10|13262.28|13262.28|13264.25|13264.25|13264.25|13264.25|13262.28|13262.28|0
1644499480000|2022-02-10 13:24:40|13264.94|13264.94|13264.94|13264.94|13264.94|13264.94|13264.94|13264.94|0
1644499540000|2022-02-10 13:25:40|13266.91|13266.91|13266.91|13266.91|13266.91|13266.91|13266.91|13266.91|0
1644499620000|2022-02-10 13:27:00|13268.3|13268.3|13268.3|13268.3|13268.3|13268.3|13268.3|13268.3|0
1644499640000|2022-02-10 13:27:20|13268.99|13268.99|13268.99|13268.99|13268.99|13268.99|13268.99|13268.99|0
1644499740000|2022-02-10 13:29:00|13267.02|13267.02|13267.02|13267.02|13267.02|13267.02|13267.02|13267.02|0
1644499770000|2022-02-10 13:29:30|13270.96|13270.96|13270.96|13270.96|13270.96|13270.96|13270.96|13270.96|0
1644499780000|2022-02-10 13:29:40|13271.65|13271.65|13273.62|13273.62|13273.62|13273.62|13271.65|13271.65|0
1644499800000|2022-02-10 13:30:00|13272.42|13272.42|13261.15|13261.15|13272.42|13272.42|13261.15|13261.15|0
1644499810000|2022-02-10 13:30:10|13257.22|13257.22|13242.6|13242.6|13257.22|13257.22|13242.6|13242.6|0
1644499820000|2022-02-10 13:30:20|13243.85|13243.85|13238.49|13238.49|13245.82|13245.82|13234.84|13234.84|0
1644499830000|2022-02-10 13:30:30|13241.89|13241.89|13240.33|13240.33|13241.89|13241.89|13239.92|13239.92|0
1644499840000|2022-02-10 13:30:40|13242.73|13242.73|13242.73|13242.73|13242.73|13242.73|13242.73|13242.73|0
1644499850000|2022-02-10 13:30:50|13240.77|13240.77|13240.19|13240.19|13242.15|13242.15|13240.19|13240.19|0
1644499860000|2022-02-10 13:31:00|13236.59|13236.59|13230.15|13230.15|13236.59|13236.59|13230.15|13230.15|0
1644499870000|2022-02-10 13:31:10|13228.18|13228.18|13230.15|13230.15|13230.15|13230.15|13228.18|13228.18|0
1644499880000|2022-02-10 13:31:20|13228.07|13228.07|13227.53|13227.53|13228.07|13228.07|13227.53|13227.53|0
1644499900000|2022-02-10 13:31:40|13223.6|13223.6|13220.81|13220.81|13223.6|13223.6|13220.81|13220.81|0
1644499910000|2022-02-10 13:31:50|13219.61|13219.61|13216.26|13216.26|13219.61|13219.61|13216.26|13216.26|0
1644499930000|2022-02-10 13:32:10|13214.87|13214.87|13213.27|13213.27|13214.87|13214.87|13213.27|13213.27|0
1644499940000|2022-02-10 13:32:20|13212.07|13212.07|13210.1|13210.1|13212.07|13212.07|13210.1|13210.1|0
1644499950000|2022-02-10 13:32:30|13208.13|13208.13|13204.13|13204.13|13208.13|13208.13|13204.13|13204.13|0
1644499970000|2022-02-10 13:32:50|13206.1|13206.1|13206.1|13206.1|13206.1|13206.1|13206.1|13206.1|0
1644499980000|2022-02-10 13:33:00|13208.07|13208.07|13208.07|13208.07|13208.07|13208.07|13208.07|13208.07|0
1644499990000|2022-02-10 13:33:10|13207.37|13207.37|13207.37|13207.37|13207.37|13207.37|13207.37|13207.37|0
1644500000000|2022-02-10 13:33:20|13205.41|13205.41|13205.41|13205.41|13205.41|13205.41|13205.41|13205.41|0
1644500010000|2022-02-10 13:33:30|13204.71|13204.71|13203.64|13203.64|13204.71|13204.71|13201.24|13201.24|0
1644500020000|2022-02-10 13:33:40|13202.44|13202.44|13198.51|13198.51|13202.44|13202.44|13198.51|13198.51|0
1644500030000|2022-02-10 13:33:50|13194.57|13194.57|13194.04|13194.04|13194.57|13194.57|13194.04|13194.04|0
1644500040000|2022-02-10 13:34:00|13192.36|13192.36|13192.18|13192.18|13193.56|13193.56|13191.16|13191.16|0
1644500060000|2022-02-10 13:34:20|13192.71|13192.71|13192.71|13192.71|13192.71|13192.71|13192.71|13192.71|0
1644500090000|2022-02-10 13:34:50|13196.65|13196.65|13201.16|13201.16|13201.16|13201.16|13196.65|13196.65|0
1644500100000|2022-02-10 13:35:00|13199.19|13199.19|13199.19|13199.19|13199.19|13199.19|13199.19|13199.19|0
1644500140000|2022-02-10 13:35:40|13193.29|13193.29|13194.67|13194.67|13194.67|13194.67|13193.29|13193.29|0
1644500150000|2022-02-10 13:35:50|13188.77|13188.77|13188.77|13188.77|13188.77|13188.77|13188.77|13188.77|0
1644500170000|2022-02-10 13:36:10|13190.74|13190.74|13190.74|13190.74|13190.74|13190.74|13190.74|13190.74|0
1644500180000|2022-02-10 13:36:20|13191.43|13191.43|13191.43|13191.43|13191.43|13191.43|13191.43|13191.43|0
1644500200000|2022-02-10 13:36:40|13192.82|13192.82|13192.82|13192.82|13192.82|13192.82|13192.82|13192.82|0
1644500240000|2022-02-10 13:37:20|13184.95|13184.95|13184.95|13184.95|13184.95|13184.95|13184.95|13184.95|0
1644500250000|2022-02-10 13:37:30|13182.98|13182.98|13182.98|13182.98|13182.98|13182.98|13182.98|13182.98|0
1644500260000|2022-02-10 13:37:40|13181.02|13181.02|13185.64|13185.64|13185.64|13185.64|13181.02|13181.02|0
1644500320000|2022-02-10 13:38:40|13187.03|13187.03|13190.27|13190.27|13190.27|13190.27|13186.34|13186.34|0
1644500330000|2022-02-10 13:38:50|13191.47|13191.47|13192.7|13192.7|13192.7|13192.7|13191.47|13191.47|0
1644500350000|2022-02-10 13:39:10|13193.77|13193.77|13193.77|13193.77|13193.77|13193.77|13193.77|13193.77|0
1644500390000|2022-02-10 13:39:50|13195.16|13195.16|13195.69|13195.69|13195.69|13195.69|13195.16|13195.16|0
1644500410000|2022-02-10 13:40:10|13191.76|13191.76|13190.37|13190.37|13191.76|13191.76|13190.37|13190.37|0
1644500420000|2022-02-10 13:40:20|13188.4|13188.4|13188.4|13188.4|13188.4|13188.4|13188.4|13188.4|0
1644500440000|2022-02-10 13:40:40|13189.1|13189.1|13189.1|13189.1|13189.1|13189.1|13189.1|13189.1|0
1644500450000|2022-02-10 13:40:50|13189.79|13189.79|13187.13|13187.13|13189.79|13189.79|13187.13|13187.13|0
1644500460000|2022-02-10 13:41:00|13188.2|13188.2|13189.58|13189.58|13189.58|13189.58|13188.2|13188.2|0
1644500480000|2022-02-10 13:41:20|13190.12|13190.12|13190.12|13190.12|13190.12|13190.12|13190.12|13190.12|0
1644500490000|2022-02-10 13:41:30|13190.65|13190.65|13191.19|13191.19|13191.19|13191.19|13190.65|13190.65|0
1644500500000|2022-02-10 13:41:40|13192.82|13192.82|13192.82|13192.82|13192.82|13192.82|13192.82|13192.82|0
1644500510000|2022-02-10 13:41:50|13190.73|13190.73|13190.73|13190.73|13190.73|13190.73|13190.73|13190.73|0
1644500520000|2022-02-10 13:42:00|13191.42|13191.42|13191.42|13191.42|13191.42|13191.42|13191.42|13191.42|0
1644500550000|2022-02-10 13:42:30|13183.55|13183.55|13183.55|13183.55|13183.55|13183.55|13183.55|13183.55|0
1644500560000|2022-02-10 13:42:40|13183.02|13183.02|13183.02|13183.02|13183.02|13183.02|13183.02|13183.02|0
1644500600000|2022-02-10 13:43:20|13183.44|13183.44|13183.44|13183.44|13183.44|13183.44|13183.44|13183.44|0
1644500610000|2022-02-10 13:43:30|13181.47|13181.47|13181.47|13181.47|13181.47|13181.47|13181.47|13181.47|0
1644500640000|2022-02-10 13:44:00|13180.08|13180.08|13178.7|13178.7|13180.08|13180.08|13178.7|13178.7|0
1644500660000|2022-02-10 13:44:20|13179.95|13179.95|13180.79|13180.79|13180.79|13180.79|13179.95|13179.95|0
1644500680000|2022-02-10 13:44:40|13184.73|13184.73|13184.73|13184.73|13184.73|13184.73|13184.73|13184.73|0
1644500700000|2022-02-10 13:45:00|13182.76|13182.76|13182.35|13182.35|13182.76|13182.76|13182.35|13182.35|0
1644500730000|2022-02-10 13:45:30|13180.96|13180.96|13180.96|13180.96|13180.96|13180.96|13180.96|13180.96|0
1644500760000|2022-02-10 13:46:00|13181.66|13181.66|13181.66|13181.66|13181.66|13181.66|13181.66|13181.66|0
1644500770000|2022-02-10 13:46:10|13183.04|13183.04|13184.24|13184.24|13184.24|13184.24|13183.04|13183.04|0
1644500790000|2022-02-10 13:46:30|13182.28|13182.28|13182.28|13182.28|13182.28|13182.28|13182.28|13182.28|0
1644500800000|2022-02-10 13:46:40|13183.11|13183.11|13183.11|13183.11|13183.11|13183.11|13183.11|13183.11|0
1644500810000|2022-02-10 13:46:50|13181.91|13181.91|13181.91|13181.91|13181.91|13181.91|13181.91|13181.91|0
1644500820000|2022-02-10 13:47:00|13177.98|13177.98|13175.2|13175.2|13177.98|13177.98|13175.2|13175.2|0
1644500830000|2022-02-10 13:47:10|13174.67|13174.67|13174.26|13174.26|13174.67|13174.67|13174.26|13174.26|0
1644500900000|2022-02-10 13:48:20|13174.67|13174.67|13174.67|13174.67|13174.67|13174.67|13174.67|13174.67|0
1644500930000|2022-02-10 13:48:50|13170.73|13170.73|13170.73|13170.73|13170.73|13170.73|13170.73|13170.73|0
1644500940000|2022-02-10 13:49:00|13171.27|13171.27|13171.27|13171.27|13171.27|13171.27|13171.27|13171.27|0
1644500950000|2022-02-10 13:49:10|13170.58|13170.58|13170.58|13170.58|13170.58|13170.58|13170.58|13170.58|0
1644500960000|2022-02-10 13:49:20|13169.51|13169.51|13169.51|13169.51|13169.51|13169.51|13169.51|13169.51|0
1644500990000|2022-02-10 13:49:50|13168.12|13168.12|13157.59|13157.59|13168.12|13168.12|13157.59|13157.59|0
1644501030000|2022-02-10 13:50:30|13158.28|13158.28|13157.08|13157.08|13158.28|13158.28|13157.08|13157.08|0
1644501040000|2022-02-10 13:50:40|13159.05|13159.05|13158.23|13158.23|13160.2|13160.2|13158.23|13158.23|0
1644501070000|2022-02-10 13:51:10|13156.84|13156.84|13156.84|13156.84|13156.84|13156.84|13156.84|13156.84|0
1644501080000|2022-02-10 13:51:20|13156.15|13156.15|13156.15|13156.15|13156.15|13156.15|13156.15|13156.15|0
1644501100000|2022-02-10 13:51:40|13155.74|13155.74|13155.74|13155.74|13155.74|13155.74|13155.74|13155.74|0
1644501120000|2022-02-10 13:52:00|13153.77|13153.77|13153.77|13153.77|13153.77|13153.77|13153.77|13153.77|0
1644501130000|2022-02-10 13:52:10|13155.74|13155.74|13155.74|13155.74|13155.74|13155.74|13155.74|13155.74|0
1644501140000|2022-02-10 13:52:20|13163.65|13163.65|13164.85|13164.85|13164.85|13164.85|13163.65|13163.65|0
1644501150000|2022-02-10 13:52:30|13167.51|13167.51|13167.51|13167.51|13167.51|13167.51|13167.51|13167.51|0
1644501170000|2022-02-10 13:52:50|13161.61|13161.61|13161.61|13161.61|13161.61|13161.61|13161.61|13161.61|0
1644501190000|2022-02-10 13:53:10|13165.55|13165.55|13167.51|13167.51|13167.51|13167.51|13165.55|13165.55|0
1644501240000|2022-02-10 13:54:00|13167.92|13167.92|13167.92|13167.92|13167.92|13167.92|13167.92|13167.92|0
1644501260000|2022-02-10 13:54:20|13168.62|13168.62|13168.62|13168.62|13168.62|13168.62|13168.62|13168.62|0
1644501290000|2022-02-10 13:54:50|13167.23|13167.23|13167.23|13167.23|13167.23|13167.23|13167.23|13167.23|0
1644501320000|2022-02-10 13:55:20|13166.03|13166.03|13166.03|13166.03|13166.03|13166.03|13166.03|13166.03|0
1644501360000|2022-02-10 13:56:00|13168.11|13168.11|13168.11|13168.11|13168.11|13168.11|13168.11|13168.11|0
1644501390000|2022-02-10 13:56:30|13169.31|13169.31|13169.31|13169.31|13169.31|13169.31|13169.31|13169.31|0
1644501470000|2022-02-10 13:57:50|13175.21|13175.21|13175.21|13175.21|13175.21|13175.21|13175.21|13175.21|0
1644501480000|2022-02-10 13:58:00|13177.29|13177.29|13175.32|13175.32|13177.29|13177.29|13175.32|13175.32|0
1644501510000|2022-02-10 13:58:30|13171.86|13171.86|13171.16|13171.16|13171.86|13171.86|13171.16|13171.16|0
1644501520000|2022-02-10 13:58:40|13169.2|13169.2|13169.2|13169.2|13169.2|13169.2|13169.2|13169.2|0
1644501530000|2022-02-10 13:58:50|13167.23|13167.23|13169.2|13169.2|13169.2|13169.2|13167.23|13167.23|0
1644501560000|2022-02-10 13:59:20|13167.23|13167.23|13167.23|13167.23|13167.23|13167.23|13167.23|13167.23|0
1644501570000|2022-02-10 13:59:30|13167.76|13167.76|13167.76|13167.76|13167.76|13167.76|13167.76|13167.76|0
1644501590000|2022-02-10 13:59:50|13169.73|13169.73|13169.73|13169.73|13169.73|13169.73|13169.73|13169.73|0
1644501600000|2022-02-10 14:00:00|13171.7|13171.7|13171.7|13171.7|13171.7|13171.7|13171.7|13171.7|0
1644501610000|2022-02-10 14:00:10|13166.38|13166.38|13166.38|13166.38|13166.38|13166.38|13166.38|13166.38|0
1644501620000|2022-02-10 14:00:20|13165.68|13165.68|13165.27|13165.27|13165.68|13165.68|13165.27|13165.27|0
1644501640000|2022-02-10 14:00:40|13166.66|13166.66|13166.66|13166.66|13166.66|13166.66|13166.66|13166.66|0
1644501670000|2022-02-10 14:01:10|13165.97|13165.97|13165.97|13165.97|13165.97|13165.97|13165.97|13165.97|0
1644501680000|2022-02-10 14:01:20|13164|13164|13160.06|13160.06|13164|13164|13160.06|13160.06|0
1644501690000|2022-02-10 14:01:30|13159|13159|13152.68|13152.68|13159|13159|13152.68|13152.68|0
1644501700000|2022-02-10 14:01:40|13151.29|13151.29|13151.29|13151.29|13151.29|13151.29|13151.29|13151.29|0
1644501740000|2022-02-10 14:02:20|13149.32|13149.32|13149.32|13149.32|13149.32|13149.32|13149.32|13149.32|0
1644501750000|2022-02-10 14:02:30|13147.36|13147.36|13147.36|13147.36|13147.36|13147.36|13147.36|13147.36|0
1644501790000|2022-02-10 14:03:10|13146.82|13146.82|13146.82|13146.82|13146.82|13146.82|13146.82|13146.82|0
1644501800000|2022-02-10 14:03:20|13148.02|13148.02|13148.02|13148.02|13148.02|13148.02|13148.02|13148.02|0
1644501810000|2022-02-10 14:03:30|13147.61|13147.61|13147.61|13147.61|13147.61|13147.61|13147.61|13147.61|0
1644501840000|2022-02-10 14:04:00|13149.58|13149.58|13149.58|13149.58|13149.58|13149.58|13149.58|13149.58|0
1644501850000|2022-02-10 14:04:10|13151.55|13151.55|13151.55|13151.55|13151.55|13151.55|13151.55|13151.55|0
1644501870000|2022-02-10 14:04:30|13147.61|13147.61|13147.61|13147.61|13147.61|13147.61|13147.61|13147.61|0
1644501880000|2022-02-10 14:04:40|13146.23|13146.23|13141.64|13141.64|13146.23|13146.23|13141.64|13141.64|0
1644501890000|2022-02-10 14:04:50|13140.83|13140.83|13140.83|13140.83|13140.83|13140.83|13140.83|13140.83|0
1644501900000|2022-02-10 14:05:00|13142.91|13142.91|13142.91|13142.91|13142.91|13142.91|13142.91|13142.91|0
1644501960000|2022-02-10 14:06:00|13144.29|13144.29|13144.29|13144.29|13144.29|13144.29|13144.29|13144.29|0
1644502020000|2022-02-10 14:07:00|13144.83|13144.83|13144.83|13144.83|13144.83|13144.83|13144.83|13144.83|0
1644502060000|2022-02-10 14:07:40|13142.86|13142.86|13141.66|13141.66|13142.86|13142.86|13141.66|13141.66|0
1644502070000|2022-02-10 14:07:50|13140.27|13140.27|13138.31|13138.31|13140.27|13140.27|13138.31|13138.31|0
1644502080000|2022-02-10 14:08:00|13139.51|13139.51|13142.86|13142.86|13142.86|13142.86|13139.51|13139.51|0
1644502090000|2022-02-10 14:08:10|13141.66|13141.66|13145.6|13145.6|13145.6|13145.6|13141.66|13141.66|0
1644502100000|2022-02-10 14:08:20|13145.18|13145.18|13145.18|13145.18|13145.18|13145.18|13145.18|13145.18|0
1644502110000|2022-02-10 14:08:30|13147.14|13147.14|13147.14|13147.14|13147.14|13147.14|13147.14|13147.14|0
1644502130000|2022-02-10 14:08:50|13149.11|13149.11|13151.08|13151.08|13151.08|13151.08|13149.11|13149.11|0
1644502170000|2022-02-10 14:09:30|13149.85|13149.85|13149.85|13149.85|13149.85|13149.85|13149.85|13149.85|0
1644502210000|2022-02-10 14:10:10|13150.54|13150.54|13150.54|13150.54|13150.54|13150.54|13150.54|13150.54|0
1644502240000|2022-02-10 14:10:40|13144.64|13144.64|13144.64|13144.64|13144.64|13144.64|13144.64|13144.64|0
1644502260000|2022-02-10 14:11:00|13143.26|13143.26|13139.21|13139.21|13143.95|13143.95|13139.21|13139.21|0
1644502270000|2022-02-10 14:11:10|13135.74|13135.74|13140.48|13140.48|13140.48|13140.48|13135.74|13135.74|0
1644502310000|2022-02-10 14:11:50|13138.51|13138.51|13138.51|13138.51|13138.51|13138.51|13138.51|13138.51|0
1644502330000|2022-02-10 14:12:10|13139.21|13139.21|13139.21|13139.21|13139.21|13139.21|13139.21|13139.21|0
1644502340000|2022-02-10 14:12:20|13140.59|13140.59|13140.59|13140.59|13140.59|13140.59|13140.59|13140.59|0
1644502350000|2022-02-10 14:12:30|13142.56|13142.56|13142.56|13142.56|13142.56|13142.56|13142.56|13142.56|0
1644502370000|2022-02-10 14:12:50|13140.59|13140.59|13138.63|13138.63|13140.59|13140.59|13138.63|13138.63|0
1644502390000|2022-02-10 14:13:10|13139.32|13139.32|13138.63|13138.63|13139.32|13139.32|13138.63|13138.63|0
1644502400000|2022-02-10 14:13:20|13139.83|13139.83|13139.29|13139.29|13139.83|13139.83|13139.29|13139.29|0
1644502420000|2022-02-10 14:13:40|13137.33|13137.33|13136.79|13136.79|13137.33|13137.33|13136.79|13136.79|0
1644502430000|2022-02-10 14:13:50|13138.76|13138.76|13138.76|13138.76|13138.76|13138.76|13138.76|13138.76|0
1644502440000|2022-02-10 14:14:00|13136.79|13136.79|13135.72|13135.72|13136.79|13136.79|13135.72|13135.72|0
1644502460000|2022-02-10 14:14:20|13133.76|13133.76|13130.47|13130.47|13133.76|13133.76|13130.47|13130.47|0
1644502470000|2022-02-10 14:14:30|13129.27|13129.27|13129.27|13129.27|13129.27|13129.27|13129.27|13129.27|0
1644502490000|2022-02-10 14:14:50|13131.24|13131.24|13134.02|13134.02|13134.02|13134.02|13131.24|13131.24|0
1644502530000|2022-02-10 14:15:30|13137.95|13137.95|13137.95|13137.95|13137.95|13137.95|13137.95|13137.95|0
1644502620000|2022-02-10 14:17:00|13141.89|13141.89|13141.89|13141.89|13141.89|13141.89|13141.89|13141.89|0
1644502630000|2022-02-10 14:17:10|13142.58|13142.58|13142.58|13142.58|13142.58|13142.58|13142.58|13142.58|0
1644502640000|2022-02-10 14:17:20|13140.61|13140.61|13140.61|13140.61|13140.61|13140.61|13140.61|13140.61|0
1644502660000|2022-02-10 14:17:40|13142.58|13142.58|13142.58|13142.58|13142.58|13142.58|13142.58|13142.58|0
1644502690000|2022-02-10 14:18:10|13142.17|13142.17|13142.17|13142.17|13142.17|13142.17|13142.17|13142.17|0
1644502710000|2022-02-10 14:18:30|13142.7|13142.7|13142.7|13142.7|13142.7|13142.7|13142.7|13142.7|0
1644502720000|2022-02-10 14:18:40|13140.74|13140.74|13140.74|13140.74|13140.74|13140.74|13140.74|13140.74|0
1644502760000|2022-02-10 14:19:20|13140.32|13140.32|13139.9|13139.9|13140.32|13140.32|13139.9|13139.9|0
1644502800000|2022-02-10 14:20:00|13140.32|13140.32|13140.32|13140.32|13140.32|13140.32|13140.32|13140.32|0
1644502810000|2022-02-10 14:20:10|13141.01|13141.01|13141.01|13141.01|13141.01|13141.01|13141.01|13141.01|0
1644502820000|2022-02-10 14:20:20|13140.48|13140.48|13141.86|13141.86|13141.86|13141.86|13140.48|13140.48|0
1644502850000|2022-02-10 14:20:50|13143.95|13143.95|13145.15|13145.15|13145.15|13145.15|13143.95|13143.95|0
1644502910000|2022-02-10 14:21:50|13145.56|13145.56|13148.53|13148.53|13149.6|13149.6|13145.56|13145.56|0
1644502930000|2022-02-10 14:22:10|13152.46|13152.46|13155.93|13155.93|13155.93|13155.93|13152.46|13152.46|0
1644502940000|2022-02-10 14:22:20|13157.9|13157.9|13157.9|13157.9|13157.9|13157.9|13157.9|13157.9|0
1644502950000|2022-02-10 14:22:30|13159.86|13159.86|13159.86|13159.86|13159.86|13159.86|13159.86|13159.86|0
1644502980000|2022-02-10 14:23:00|13155.93|13155.93|13155.93|13155.93|13155.93|13155.93|13155.93|13155.93|0
1644502990000|2022-02-10 14:23:10|13154.7|13154.7|13154.7|13154.7|13154.7|13154.7|13154.7|13154.7|0
1644503000000|2022-02-10 14:23:20|13154.29|13154.29|13154.29|13154.29|13154.29|13154.29|13154.29|13154.29|0
1644503010000|2022-02-10 14:23:30|13154.7|13154.7|13154.7|13154.7|13154.7|13154.7|13154.7|13154.7|0
1644503020000|2022-02-10 14:23:40|13158.64|13158.64|13162.57|13162.57|13162.57|13162.57|13158.64|13158.64|0
1644503090000|2022-02-10 14:24:50|13162.04|13162.04|13158.1|13158.1|13162.04|13162.04|13158.1|13158.1|0
1644503100000|2022-02-10 14:25:00|13156.02|13156.02|13154.63|13154.63|13156.02|13156.02|13153.94|13153.94|0
1644503110000|2022-02-10 14:25:10|13153.25|13153.25|13153.25|13153.25|13153.25|13153.25|13153.25|13153.25|0
1644503120000|2022-02-10 14:25:20|13156.72|13156.72|13156.72|13156.72|13156.72|13156.72|13156.72|13156.72|0
1644503160000|2022-02-10 14:26:00|13156.02|13156.02|13156.02|13156.02|13156.02|13156.02|13156.02|13156.02|0
1644503170000|2022-02-10 14:26:10|13155.33|13155.33|13155.33|13155.33|13155.33|13155.33|13155.33|13155.33|0
1644503180000|2022-02-10 14:26:20|13157.3|13157.3|13157.3|13157.3|13157.3|13157.3|13157.3|13157.3|0
1644503190000|2022-02-10 14:26:30|13155.33|13155.33|13155.33|13155.33|13155.33|13155.33|13155.33|13155.33|0
1644503200000|2022-02-10 14:26:40|13155.74|13155.74|13155.74|13155.74|13155.74|13155.74|13155.74|13155.74|0
1644503230000|2022-02-10 14:27:10|13153.77|13153.77|13153.77|13153.77|13153.77|13153.77|13153.77|13153.77|0
1644503250000|2022-02-10 14:27:30|13154.97|13154.97|13154.97|13154.97|13154.97|13154.97|13154.97|13154.97|0
1644503290000|2022-02-10 14:28:10|13151.04|13151.04|13151.04|13151.04|13151.04|13151.04|13151.04|13151.04|0
1644503300000|2022-02-10 14:28:20|13151.73|13151.73|13151.73|13151.73|13151.73|13151.73|13151.73|13151.73|0
1644503310000|2022-02-10 14:28:30|13150.66|13150.66|13151.86|13151.86|13151.86|13151.86|13150.66|13150.66|0
1644503320000|2022-02-10 14:28:40|13150.66|13150.66|13148.69|13148.69|13150.66|13150.66|13148.69|13148.69|0
1644503340000|2022-02-10 14:29:00|13146.61|13146.61|13152.51|13152.51|13152.51|13152.51|13146.61|13146.61|0
1644503350000|2022-02-10 14:29:10|13151.82|13151.82|13151.13|13151.13|13151.82|13151.82|13151.13|13151.13|0
1644503380000|2022-02-10 14:29:40|13147.19|13147.19|13145.92|13145.92|13147.19|13147.19|13145.92|13145.92|0
1644503400000|2022-02-10 14:30:00|13144.53|13144.53|13144.53|13144.53|13144.53|13144.53|13144.53|13144.53|0
1644503410000|2022-02-10 14:30:10|13145.23|13145.23|13145.23|13145.23|13145.23|13145.23|13145.23|13145.23|0
1644503420000|2022-02-10 14:30:20|13143.26|13143.26|13143.26|13143.26|13143.26|13143.26|13143.26|13143.26|0
1644503430000|2022-02-10 14:30:30|13141.29|13141.29|13139.32|13139.32|13141.29|13141.29|13139.32|13139.32|0
1644503450000|2022-02-10 14:30:50|13141.29|13141.29|13139.86|13139.86|13141.83|13141.83|13139.86|13139.86|0
1644503460000|2022-02-10 14:31:00|13141.83|13141.83|13144.72|13144.72|13144.72|13144.72|13141.83|13141.83|0
1644503470000|2022-02-10 14:31:10|13142.76|13142.76|13144.39|13144.39|13144.39|13144.39|13142.76|13142.76|0
1644503480000|2022-02-10 14:31:20|13146.48|13146.48|13145.78|13145.78|13146.48|13146.48|13145.78|13145.78|0
1644503490000|2022-02-10 14:31:30|13146.85|13146.85|13147.27|13147.27|13147.27|13147.27|13146.85|13146.85|0
1644503520000|2022-02-10 14:32:00|13145.3|13145.3|13145.3|13145.3|13145.3|13145.3|13145.3|13145.3|0
1644503530000|2022-02-10 14:32:10|13139.4|13139.4|13140.79|13140.79|13140.79|13140.79|13139.4|13139.4|0
1644503550000|2022-02-10 14:32:30|13136.85|13136.85|13136.85|13136.85|13136.85|13136.85|13136.85|13136.85|0
1644503560000|2022-02-10 14:32:40|13137.92|13137.92|13137.92|13137.92|13137.92|13137.92|13137.92|13137.92|0
1644503570000|2022-02-10 14:32:50|13141.86|13141.86|13141.86|13141.86|13141.86|13141.86|13141.86|13141.86|0
1644503610000|2022-02-10 14:33:30|13142.92|13142.92|13137.43|13137.43|13143.33|13143.33|13137.43|13137.43|0
1644503620000|2022-02-10 14:33:40|13139.4|13139.4|13139.4|13139.4|13139.4|13139.4|13139.4|13139.4|0
1644503640000|2022-02-10 14:34:00|13139.93|13139.93|13141.7|13141.7|13142.39|13142.39|13139.93|13139.93|0
1644503650000|2022-02-10 14:34:10|13145.63|13145.63|13143.66|13143.66|13145.63|13145.63|13143.66|13143.66|0
1644503680000|2022-02-10 14:34:40|13141.7|13141.7|13143.66|13143.66|13143.66|13143.66|13141.7|13141.7|0
1644503690000|2022-02-10 14:34:50|13145.63|13145.63|13146.16|13146.16|13146.16|13146.16|13145.63|13145.63|0
1644503700000|2022-02-10 14:35:00|13145.47|13145.47|13145.47|13145.47|13145.47|13145.47|13145.47|13145.47|0
1644503710000|2022-02-10 14:35:10|13144.78|13144.78|13144.46|13144.46|13145.85|13145.85|13144.46|13144.46|0
1644503720000|2022-02-10 14:35:20|13143.76|13143.76|13148.97|13148.97|13148.97|13148.97|13141.68|13141.68|0
1644503740000|2022-02-10 14:35:40|13152.91|13152.91|13156.84|13156.84|13156.84|13156.84|13152.91|13152.91|0
1644503750000|2022-02-10 14:35:50|13160.78|13160.78|13160.78|13160.78|13160.78|13160.78|13160.78|13160.78|0
1644503760000|2022-02-10 14:36:00|13161.98|13161.98|13161.98|13161.98|13161.98|13161.98|13161.98|13161.98|0
1644503770000|2022-02-10 14:36:10|13163.94|13163.94|13165.91|13165.91|13165.91|13165.91|13163.94|13163.94|0
1644503780000|2022-02-10 14:36:20|13166.6|13166.6|13170.54|13170.54|13170.54|13170.54|13166.6|13166.6|0
1644503790000|2022-02-10 14:36:30|13168.57|13168.57|13165.21|13165.21|13168.57|13168.57|13165.21|13165.21|0
1644503800000|2022-02-10 14:36:40|13163.24|13163.24|13161.27|13161.27|13163.24|13163.24|13161.27|13161.27|0
1644503810000|2022-02-10 14:36:50|13163.78|13163.78|13168.41|13168.41|13168.41|13168.41|13163.78|13163.78|0
1644503820000|2022-02-10 14:37:00|13167.72|13167.72|13167.72|13167.72|13167.72|13167.72|13167.72|13167.72|0
1644503870000|2022-02-10 14:37:50|13167.03|13167.03|13163.09|13163.09|13167.03|13167.03|13163.09|13163.09|0
1644503880000|2022-02-10 14:38:00|13157.19|13157.19|13161.12|13161.12|13161.12|13161.12|13157.19|13157.19|0
1644503890000|2022-02-10 14:38:10|13159.16|13159.16|13154.02|13154.02|13159.16|13159.16|13154.02|13154.02|0
1644503910000|2022-02-10 14:38:30|13154.43|13154.43|13162.3|13162.3|13162.3|13162.3|13154.43|13154.43|0
1644503920000|2022-02-10 14:38:40|13162.99|13162.99|13162.99|13162.99|13162.99|13162.99|13162.99|13162.99|0
1644503940000|2022-02-10 14:39:00|13161.03|13161.03|13157.09|13157.09|13161.03|13161.03|13157.09|13157.09|0
1644503950000|2022-02-10 14:39:10|13159.06|13159.06|13159.06|13159.06|13159.06|13159.06|13159.06|13159.06|0
1644503960000|2022-02-10 14:39:20|13159.75|13159.75|13158.36|13158.36|13159.75|13159.75|13158.36|13158.36|0
1644503970000|2022-02-10 14:39:30|13164.27|13164.27|13164.27|13164.27|13164.27|13164.27|13164.27|13164.27|0
1644503980000|2022-02-10 14:39:40|13166.23|13166.23|13168.2|13168.2|13168.2|13168.2|13166.23|13166.23|0
1644503990000|2022-02-10 14:39:50|13168.74|13168.74|13168.74|13168.74|13168.74|13168.74|13168.74|13168.74|0
1644504010000|2022-02-10 14:40:10|13169.94|13169.94|13176.53|13176.53|13176.53|13176.53|13169.94|13169.94|0
1644504020000|2022-02-10 14:40:20|13178.5|13178.5|13178.5|13178.5|13178.5|13178.5|13178.5|13178.5|0
1644504040000|2022-02-10 14:40:40|13177.8|13177.8|13177.8|13177.8|13177.8|13177.8|13177.8|13177.8|0
1644504060000|2022-02-10 14:41:00|13179.77|13179.77|13179.77|13179.77|13179.77|13179.77|13179.77|13179.77|0
1644504080000|2022-02-10 14:41:20|13177.8|13177.8|13177.8|13177.8|13177.8|13177.8|13177.8|13177.8|0
1644504110000|2022-02-10 14:41:50|13178.5|13178.5|13173.18|13173.18|13179.03|13179.03|13173.18|13173.18|0
1644504120000|2022-02-10 14:42:00|13171.21|13171.21|13167.27|13167.27|13171.21|13171.21|13167.27|13167.27|0
1644504140000|2022-02-10 14:42:20|13168.09|13168.09|13172.03|13172.03|13172.03|13172.03|13168.09|13168.09|0
1644504150000|2022-02-10 14:42:30|13170.06|13170.06|13175.96|13175.96|13175.96|13175.96|13170.06|13170.06|0
1644504160000|2022-02-10 14:42:40|13174|13174|13174|13174|13174|13174|13174|13174|0
1644504170000|2022-02-10 14:42:50|13175.38|13175.38|13175.38|13175.38|13175.38|13175.38|13175.38|13175.38|0
1644504180000|2022-02-10 14:43:00|13175.8|13175.8|13177.77|13177.77|13177.77|13177.77|13175.8|13175.8|0
1644504210000|2022-02-10 14:43:30|13179.74|13179.74|13179.74|13179.74|13179.74|13179.74|13179.74|13179.74|0
1644504230000|2022-02-10 14:43:50|13177.77|13177.77|13177.77|13177.77|13177.77|13177.77|13177.77|13177.77|0
1644504240000|2022-02-10 14:44:00|13177.23|13177.23|13177.23|13177.23|13177.23|13177.23|13177.23|13177.23|0
1644504250000|2022-02-10 14:44:10|13177.93|13177.93|13177.93|13177.93|13177.93|13177.93|13177.93|13177.93|0
1644504280000|2022-02-10 14:44:40|13177.23|13177.23|13178.67|13178.67|13178.67|13178.67|13176.7|13176.7|0
1644504290000|2022-02-10 14:44:50|13178.13|13178.13|13178.13|13178.13|13178.13|13178.13|13178.13|13178.13|0
1644504330000|2022-02-10 14:45:30|13180.1|13180.1|13180.1|13180.1|13180.1|13180.1|13180.1|13180.1|0
1644504340000|2022-02-10 14:45:40|13182.07|13182.07|13182.07|13182.07|13182.07|13182.07|13182.07|13182.07|0
1644504360000|2022-02-10 14:46:00|13184.03|13184.03|13184.03|13184.03|13184.03|13184.03|13184.03|13184.03|0
1644504370000|2022-02-10 14:46:10|13185.24|13185.24|13185.24|13185.24|13185.24|13185.24|13185.24|13185.24|0
1644504390000|2022-02-10 14:46:30|13181.3|13181.3|13177.37|13177.37|13181.3|13181.3|13177.37|13177.37|0
1644504410000|2022-02-10 14:46:50|13179.33|13179.33|13175.4|13175.4|13179.33|13179.33|13175.4|13175.4|0
1644504420000|2022-02-10 14:47:00|13176.09|13176.09|13176.09|13176.09|13176.09|13176.09|13176.09|13176.09|0
1644504430000|2022-02-10 14:47:10|13172.74|13172.74|13168.11|13168.11|13172.74|13172.74|13168.11|13168.11|0
1644504460000|2022-02-10 14:47:40|13168.8|13168.8|13168.8|13168.8|13168.8|13168.8|13168.8|13168.8|0
1644504510000|2022-02-10 14:48:30|13170.77|13170.77|13170.77|13170.77|13170.77|13170.77|13170.77|13170.77|0
1644504530000|2022-02-10 14:48:50|13170.36|13170.36|13170.77|13170.77|13170.77|13170.77|13170.36|13170.36|0
1644504540000|2022-02-10 14:49:00|13170.08|13170.08|13170.08|13170.08|13170.08|13170.08|13170.08|13170.08|0
1644504550000|2022-02-10 14:49:10|13169.38|13169.38|13165.45|13165.45|13169.38|13169.38|13165.45|13165.45|0
1644504560000|2022-02-10 14:49:20|13163.48|13163.48|13158.68|13158.68|13163.48|13163.48|13158.68|13158.68|0
1644504580000|2022-02-10 14:49:40|13156.71|13156.71|13154.74|13154.74|13156.71|13156.71|13154.74|13154.74|0
1644504590000|2022-02-10 14:49:50|13152.78|13152.78|13152.78|13152.78|13152.78|13152.78|13152.78|13152.78|0
1644504610000|2022-02-10 14:50:10|13153.98|13153.98|13155.37|13155.37|13155.37|13155.37|13153.98|13153.98|0
1644504630000|2022-02-10 14:50:30|13159.3|13159.3|13157.33|13157.33|13159.3|13159.3|13155.37|13155.37|0
1644504670000|2022-02-10 14:51:10|13159.3|13159.3|13164.46|13164.46|13164.46|13164.46|13159.3|13159.3|0
1644504680000|2022-02-10 14:51:20|13163.77|13163.77|13164.3|13164.3|13164.3|13164.3|13163.77|13163.77|0
1644504690000|2022-02-10 14:51:30|13163.61|13163.61|13163.61|13163.61|13163.61|13163.61|13163.61|13163.61|0
1644504700000|2022-02-10 14:51:40|13159.67|13159.67|13155.74|13155.74|13159.67|13159.67|13155.74|13155.74|0
1644504710000|2022-02-10 14:51:50|13157.71|13157.71|13157.71|13157.71|13157.71|13157.71|13157.71|13157.71|0
1644504720000|2022-02-10 14:52:00|13161.64|13161.64|13161.64|13161.64|13161.64|13161.64|13161.64|13161.64|0
1644504730000|2022-02-10 14:52:10|13157.71|13157.71|13161.64|13161.64|13161.64|13161.64|13157.71|13157.71|0
1644504740000|2022-02-10 14:52:20|13163.61|13163.61|13163.61|13163.61|13163.61|13163.61|13163.61|13163.61|0
1644504750000|2022-02-10 14:52:30|13167.54|13167.54|13168.93|13168.93|13168.93|13168.93|13167.54|13167.54|0
1644504760000|2022-02-10 14:52:40|13170.98|13170.98|13176.88|13176.88|13176.88|13176.88|13170.98|13170.98|0
1644504770000|2022-02-10 14:52:50|13177.41|13177.41|13177.41|13177.41|13177.41|13177.41|13177.41|13177.41|0
1644504790000|2022-02-10 14:53:10|13176.19|13176.19|13175.21|13175.21|13176.59|13176.59|13175.21|13175.21|0
1644504820000|2022-02-10 14:53:40|13173.82|13173.82|13169.19|13169.19|13173.82|13173.82|13169.19|13169.19|0
1644504830000|2022-02-10 14:53:50|13171.16|13171.16|13173.82|13173.82|13173.82|13173.82|13171.16|13171.16|0
1644504840000|2022-02-10 14:54:00|13175.79|13175.79|13175.79|13175.79|13175.79|13175.79|13175.79|13175.79|0
1644504870000|2022-02-10 14:54:30|13177.75|13177.75|13177.75|13177.75|13177.75|13177.75|13177.75|13177.75|0
1644504890000|2022-02-10 14:54:50|13176.53|13176.53|13176.53|13176.53|13176.53|13176.53|13176.53|13176.53|0
1644504900000|2022-02-10 14:55:00|13175.83|13175.83|13176.53|13176.53|13177.91|13177.91|13175.83|13175.83|0
1644504910000|2022-02-10 14:55:10|13180.46|13180.46|13180.46|13180.46|13182.43|13182.43|13180.46|13180.46|0
1644504920000|2022-02-10 14:55:20|13178.49|13178.49|13176.53|13176.53|13178.49|13178.49|13176.53|13176.53|0
1644504930000|2022-02-10 14:55:30|13176.12|13176.12|13174.15|13174.15|13178.09|13178.09|13174.15|13174.15|0
1644504940000|2022-02-10 14:55:40|13176.12|13176.12|13178.37|13178.37|13178.37|13178.37|13176.12|13176.12|0
1644504950000|2022-02-10 14:55:50|13179.6|13179.6|13179.6|13179.6|13179.6|13179.6|13179.6|13179.6|0
1644504970000|2022-02-10 14:56:10|13181.56|13181.56|13177.63|13177.63|13181.56|13181.56|13177.63|13177.63|0
1644505000000|2022-02-10 14:56:40|13175.66|13175.66|13175.66|13175.66|13175.66|13175.66|13175.66|13175.66|0
1644505070000|2022-02-10 14:57:50|13177.63|13177.63|13179.71|13179.71|13179.71|13179.71|13177.63|13177.63|0
1644505080000|2022-02-10 14:58:00|13180.4|13180.4|13183.18|13183.18|13183.18|13183.18|13180.4|13180.4|0
1644505090000|2022-02-10 14:58:10|13183.87|13183.87|13183.87|13183.87|13183.87|13183.87|13183.87|13183.87|0
1644505110000|2022-02-10 14:58:30|13183.34|13183.34|13186.81|13186.81|13188.19|13188.19|13183.34|13183.34|0
1644505130000|2022-02-10 14:58:50|13188.19|13188.19|13188.19|13188.19|13188.19|13188.19|13188.19|13188.19|0
1644505150000|2022-02-10 14:59:10|13186.81|13186.81|13186.81|13186.81|13186.81|13186.81|13186.81|13186.81|0
1644505180000|2022-02-10 14:59:40|13188.77|13188.77|13188.77|13188.77|13188.77|13188.77|13188.77|13188.77|0
1644505190000|2022-02-10 14:59:50|13192.71|13192.71|13192.71|13192.71|13192.71|13192.71|13192.71|13192.71|0
1644505210000|2022-02-10 15:00:10|13191.51|13191.51|13191.51|13191.51|13191.51|13191.51|13191.51|13191.51|0
1644505230000|2022-02-10 15:00:30|13188.73|13188.73|13190.7|13190.7|13190.7|13190.7|13188.73|13188.73|0
1644505240000|2022-02-10 15:00:40|13191.39|13191.39|13192.51|13192.51|13192.51|13192.51|13190.01|13190.01|0
1644505260000|2022-02-10 15:01:00|13190.54|13190.54|13187.88|13187.88|13190.54|13190.54|13187.88|13187.88|0
1644505290000|2022-02-10 15:01:30|13189.85|13189.85|13190.54|13190.54|13190.54|13190.54|13189.85|13189.85|0
1644505300000|2022-02-10 15:01:40|13191.23|13191.23|13194.4|13194.4|13196.37|13196.37|13191.23|13191.23|0
1644505310000|2022-02-10 15:01:50|13195.63|13195.63|13199.56|13199.56|13199.56|13199.56|13195.63|13195.63|0
1644505320000|2022-02-10 15:02:00|13201.53|13201.53|13199.56|13199.56|13201.53|13201.53|13199.56|13199.56|0
1644505330000|2022-02-10 15:02:10|13201.53|13201.53|13201.53|13201.53|13201.53|13201.53|13199.56|13199.56|0
1644505340000|2022-02-10 15:02:20|13199.56|13199.56|13197.6|13197.6|13199.56|13199.56|13197.6|13197.6|0
1644505360000|2022-02-10 15:02:40|13199.56|13199.56|13199.56|13199.56|13199.56|13199.56|13199.56|13199.56|0
1644505380000|2022-02-10 15:03:00|13195.63|13195.63|13190.31|13190.31|13195.63|13195.63|13188.34|13188.34|0
1644505400000|2022-02-10 15:03:20|13192.28|13192.28|13192.28|13192.28|13192.28|13192.28|13192.28|13192.28|0
1644505410000|2022-02-10 15:03:30|13191.07|13191.07|13191.07|13191.07|13191.07|13191.07|13191.07|13191.07|0
1644505440000|2022-02-10 15:04:00|13190.38|13190.38|13185.38|13185.38|13190.38|13190.38|13185.38|13185.38|0
1644505470000|2022-02-10 15:04:30|13183.41|13183.41|13187.35|13187.35|13187.35|13187.35|13183.41|13183.41|0
1644505480000|2022-02-10 15:04:40|13188.04|13188.04|13188.04|13188.04|13188.04|13188.04|13188.04|13188.04|0
1644505490000|2022-02-10 15:04:50|13190.01|13190.01|13191.97|13191.97|13193.94|13193.94|13190.01|13190.01|0
1644505500000|2022-02-10 15:05:00|13188.04|13188.04|13190.01|13190.01|13190.01|13190.01|13188.04|13188.04|0
1644505540000|2022-02-10 15:05:40|13191.97|13191.97|13191.97|13191.97|13191.97|13191.97|13191.97|13191.97|0
1644505550000|2022-02-10 15:05:50|13188.04|13188.04|13188.04|13188.04|13188.04|13188.04|13188.04|13188.04|0
1644505560000|2022-02-10 15:06:00|13188.57|13188.57|13190.54|13190.54|13190.54|13190.54|13188.57|13188.57|0
1644505570000|2022-02-10 15:06:10|13192.51|13192.51|13190.54|13190.54|13192.51|13192.51|13190.54|13190.54|0
1644505610000|2022-02-10 15:06:50|13191.23|13191.23|13190.54|13190.54|13191.23|13191.23|13190.54|13190.54|0
1644505640000|2022-02-10 15:07:20|13194.48|13194.48|13194.48|13194.48|13194.48|13194.48|13194.48|13194.48|0
1644505670000|2022-02-10 15:07:50|13196.44|13196.44|13194.48|13194.48|13196.44|13196.44|13194.48|13194.48|0
1644505690000|2022-02-10 15:08:10|13195.17|13195.17|13195.17|13195.17|13195.17|13195.17|13195.17|13195.17|0
1644505700000|2022-02-10 15:08:20|13197.14|13197.14|13197.14|13197.14|13197.14|13197.14|13197.14|13197.14|0
1644505720000|2022-02-10 15:08:40|13199.1|13199.1|13201.07|13201.07|13201.07|13201.07|13199.1|13199.1|0
1644505730000|2022-02-10 15:08:50|13199.68|13199.68|13201.76|13201.76|13201.76|13201.76|13199.68|13199.68|0
1644505740000|2022-02-10 15:09:00|13202.46|13202.46|13211.13|13211.13|13211.13|13211.13|13202.46|13202.46|0
1644505750000|2022-02-10 15:09:10|13213.1|13213.1|13213.1|13213.1|13213.1|13213.1|13213.1|13213.1|0
1644505770000|2022-02-10 15:09:30|13219|13219|13219|13219|13219|13219|13219|13219|0
1644505790000|2022-02-10 15:09:50|13217.62|13217.62|13217.62|13217.62|13217.62|13217.62|13217.62|13217.62|0
1644505830000|2022-02-10 15:10:30|13223.52|13223.52|13215.65|13215.65|13223.52|13223.52|13215.65|13215.65|0
1644505840000|2022-02-10 15:10:40|13213.57|13213.57|13213.57|13213.57|13213.57|13213.57|13213.57|13213.57|0
1644505870000|2022-02-10 15:11:10|13207.67|13207.67|13207.67|13207.67|13207.67|13207.67|13207.67|13207.67|0
1644505920000|2022-02-10 15:12:00|13206.97|13206.97|13206.97|13206.97|13206.97|13206.97|13206.97|13206.97|0
1644505930000|2022-02-10 15:12:10|13210.91|13210.91|13210.91|13210.91|13210.91|13210.91|13210.91|13210.91|0
1644505940000|2022-02-10 15:12:20|13208.94|13208.94|13208.12|13208.12|13208.94|13208.94|13208.12|13208.12|0
1644505970000|2022-02-10 15:12:50|13207.71|13207.71|13207.71|13207.71|13207.71|13207.71|13207.71|13207.71|0
1644506000000|2022-02-10 15:13:20|13207.18|13207.18|13207.18|13207.18|13207.18|13207.18|13207.18|13207.18|0
1644506010000|2022-02-10 15:13:30|13207.71|13207.71|13207.71|13207.71|13207.71|13207.71|13207.71|13207.71|0
1644506020000|2022-02-10 15:13:40|13209.68|13209.68|13210.88|13210.88|13210.88|13210.88|13209.68|13209.68|0
1644506040000|2022-02-10 15:14:00|13210.47|13210.47|13210.47|13210.47|13210.47|13210.47|13210.47|13210.47|0
1644506050000|2022-02-10 15:14:10|13209.78|13209.78|13209.78|13209.78|13209.78|13209.78|13209.78|13209.78|0
1644506080000|2022-02-10 15:14:40|13207.81|13207.81|13207.81|13207.81|13207.81|13207.81|13207.81|13207.81|0
1644506090000|2022-02-10 15:14:50|13208.5|13208.5|13208.5|13208.5|13208.5|13208.5|13208.5|13208.5|0
1644506100000|2022-02-10 15:15:00|13209.89|13209.89|13207.51|13207.51|13209.89|13209.89|13207.51|13207.51|0
1644506110000|2022-02-10 15:15:10|13205.55|13205.55|13203.15|13203.15|13205.55|13205.55|13203.15|13203.15|0
1644506120000|2022-02-10 15:15:20|13205.11|13205.11|13205.11|13205.11|13205.11|13205.11|13205.11|13205.11|0
1644506130000|2022-02-10 15:15:30|13205.65|13205.65|13205.65|13205.65|13205.65|13205.65|13205.65|13205.65|0
1644506140000|2022-02-10 15:15:40|13204.58|13204.58|13204.17|13204.17|13204.58|13204.58|13204.17|13204.17|0
1644506170000|2022-02-10 15:16:10|13203.76|13203.76|13203.76|13203.76|13203.76|13203.76|13203.76|13203.76|0
1644506190000|2022-02-10 15:16:30|13205.73|13205.73|13205.73|13205.73|13205.73|13205.73|13205.73|13205.73|0
1644506200000|2022-02-10 15:16:40|13207.7|13207.7|13208.23|13208.23|13208.23|13208.23|13207.7|13207.7|0
1644506240000|2022-02-10 15:17:20|13206.26|13206.26|13206.26|13206.26|13206.26|13206.26|13206.26|13206.26|0
1644506260000|2022-02-10 15:17:40|13204.3|13204.3|13204.3|13204.3|13204.3|13204.3|13204.3|13204.3|0
1644506270000|2022-02-10 15:17:50|13203.23|13203.23|13201.26|13201.26|13203.23|13203.23|13201.26|13201.26|0
1644506290000|2022-02-10 15:18:10|13193.39|13193.39|13193.39|13193.39|13193.39|13193.39|13193.39|13193.39|0
1644506320000|2022-02-10 15:18:40|13194.21|13194.21|13194.62|13194.62|13194.62|13194.62|13194.21|13194.21|0
1644506340000|2022-02-10 15:19:00|13200.52|13200.52|13200.52|13200.52|13200.52|13200.52|13200.52|13200.52|0
1644506350000|2022-02-10 15:19:10|13202.49|13202.49|13203.69|13203.69|13203.69|13203.69|13202.49|13202.49|0
1644506370000|2022-02-10 15:19:30|13205.65|13205.65|13205.65|13205.65|13205.65|13205.65|13205.65|13205.65|0
1644506400000|2022-02-10 15:20:00|13207.74|13207.74|13205.65|13205.65|13207.74|13207.74|13205.65|13205.65|0
1644506410000|2022-02-10 15:20:10|13203.69|13203.69|13203.69|13203.69|13203.69|13203.69|13203.69|13203.69|0
1644506430000|2022-02-10 15:20:30|13203.15|13203.15|13203.15|13203.15|13203.15|13203.15|13203.15|13203.15|0
1644506480000|2022-02-10 15:21:20|13201.19|13201.19|13201.72|13201.72|13201.72|13201.72|13199.22|13199.22|0
1644506490000|2022-02-10 15:21:30|13203.11|13203.11|13203.11|13203.11|13203.11|13203.11|13203.11|13203.11|0
1644506510000|2022-02-10 15:21:50|13201.72|13201.72|13201.72|13201.72|13201.72|13201.72|13201.03|13201.03|0
1644506520000|2022-02-10 15:22:00|13199.06|13199.06|13195.12|13195.12|13199.06|13199.06|13194.43|13194.43|0
1644506540000|2022-02-10 15:22:20|13191.19|13191.19|13191.19|13191.19|13191.19|13191.19|13191.19|13191.19|0
1644506550000|2022-02-10 15:22:30|13191.88|13191.88|13187.95|13187.95|13191.88|13191.88|13187.95|13187.95|0
1644506560000|2022-02-10 15:22:40|13185.98|13185.98|13185.98|13185.98|13185.98|13185.98|13185.98|13185.98|0
1644506590000|2022-02-10 15:23:10|13187.95|13187.95|13184.01|13184.01|13187.95|13187.95|13184.01|13184.01|0
1644506640000|2022-02-10 15:24:00|13182.05|13182.05|13182.05|13182.05|13182.05|13182.05|13182.05|13182.05|0
1644506660000|2022-02-10 15:24:20|13180.85|13180.85|13182.81|13182.81|13182.81|13182.81|13180.85|13180.85|0
1644506710000|2022-02-10 15:25:10|13184.78|13184.78|13186.75|13186.75|13186.75|13186.75|13184.78|13184.78|0
1644506750000|2022-02-10 15:25:50|13184.78|13184.78|13184.78|13184.78|13184.78|13184.78|13184.78|13184.78|0
1644506760000|2022-02-10 15:26:00|13182.81|13182.81|13178.88|13178.88|13182.81|13182.81|13178.88|13178.88|0
1644506770000|2022-02-10 15:26:10|13182.81|13182.81|13184.78|13184.78|13184.78|13184.78|13182.81|13182.81|0
1644506780000|2022-02-10 15:26:20|13178.88|13178.88|13182.48|13182.48|13182.48|13182.48|13178.88|13178.88|0
1644506800000|2022-02-10 15:26:40|13184.45|13184.45|13182.48|13182.48|13184.45|13184.45|13182.48|13182.48|0
1644506810000|2022-02-10 15:26:50|13184.45|13184.45|13184.45|13184.45|13184.45|13184.45|13184.45|13184.45|0
1644506830000|2022-02-10 15:27:10|13185.84|13185.84|13185.84|13185.84|13185.84|13185.84|13185.84|13185.84|0
1644506850000|2022-02-10 15:27:30|13185.3|13185.3|13185.3|13185.3|13185.3|13185.3|13185.3|13185.3|0
1644506860000|2022-02-10 15:27:40|13183.63|13183.63|13183.63|13183.63|13183.63|13183.63|13183.63|13183.63|0
1644506870000|2022-02-10 15:27:50|13183.21|13183.21|13183.21|13183.21|13183.21|13183.21|13183.21|13183.21|0
1644506880000|2022-02-10 15:28:00|13181.95|13181.95|13181.95|13181.95|13181.95|13181.95|13181.95|13181.95|0
1644506890000|2022-02-10 15:28:10|13184.05|13184.05|13184.05|13184.05|13184.58|13184.58|13184.05|13184.05|0
1644506930000|2022-02-10 15:28:50|13182.08|13182.08|13180.11|13180.11|13182.08|13182.08|13180.11|13180.11|0
1644506940000|2022-02-10 15:29:00|13178.14|13178.14|13178.14|13178.14|13178.14|13178.14|13178.14|13178.14|0
1644506970000|2022-02-10 15:29:30|13178.84|13178.84|13178.84|13178.84|13178.84|13178.84|13178.84|13178.84|0
1644506980000|2022-02-10 15:29:40|13174.9|13174.9|13170.97|13170.97|13174.9|13174.9|13170.97|13170.97|0
1644507000000|2022-02-10 15:30:00|13170.27|13170.27|13170.27|13170.27|13170.27|13170.27|13170.27|13170.27|0
1644507010000|2022-02-10 15:30:10|13176.18|13176.18|13175.48|13175.48|13176.18|13176.18|13175.48|13175.48|0
1644507020000|2022-02-10 15:30:20|13176.18|13176.18|13177.01|13177.01|13177.01|13177.01|13176.18|13176.18|0
1644507030000|2022-02-10 15:30:30|13176.18|13176.18|13176.18|13176.18|13176.18|13176.18|13176.18|13176.18|0
1644507060000|2022-02-10 15:31:00|13178.14|13178.14|13176.18|13176.18|13178.14|13178.14|13176.18|13176.18|0
1644507090000|2022-02-10 15:31:30|13178.14|13178.14|13184.05|13184.05|13184.05|13184.05|13178.14|13178.14|0
1644507100000|2022-02-10 15:31:40|13184.88|13184.88|13183.63|13183.63|13184.88|13184.88|13183.63|13183.63|0
1644507110000|2022-02-10 15:31:50|13185.59|13185.59|13187.56|13187.56|13187.56|13187.56|13185.59|13185.59|0
1644507120000|2022-02-10 15:32:00|13186.87|13186.87|13188.83|13188.83|13188.83|13188.83|13185.48|13185.48|0
1644507130000|2022-02-10 15:32:10|13188.14|13188.14|13188.14|13188.14|13188.68|13188.68|13188.14|13188.14|0
1644507140000|2022-02-10 15:32:20|13188.96|13188.96|13190.16|13190.16|13190.16|13190.16|13187.57|13187.57|0
1644507150000|2022-02-10 15:32:30|13188.77|13188.77|13188.77|13188.77|13188.77|13188.77|13188.77|13188.77|0
1644507160000|2022-02-10 15:32:40|13194.67|13194.67|13194.67|13194.67|13194.67|13194.67|13194.67|13194.67|0
1644507170000|2022-02-10 15:32:50|13195.09|13195.09|13195.09|13195.09|13195.09|13195.09|13195.09|13195.09|0
1644507190000|2022-02-10 15:33:10|13199.03|13199.03|13199.03|13199.03|13199.03|13199.03|13199.03|13199.03|0
1644507200000|2022-02-10 15:33:20|13198.49|13198.49|13198.49|13198.49|13198.49|13198.49|13198.49|13198.49|0
1644507210000|2022-02-10 15:33:30|13199.33|13199.33|13201.43|13201.43|13201.43|13201.43|13199.33|13199.33|0
1644507230000|2022-02-10 15:33:50|13202.81|13202.81|13202.12|13202.12|13202.81|13202.81|13202.12|13202.12|0
1644507260000|2022-02-10 15:34:20|13202.65|13202.65|13203.35|13203.35|13203.35|13203.35|13202.65|13202.65|0
1644507270000|2022-02-10 15:34:30|13201.38|13201.38|13201.38|13201.38|13201.38|13201.38|13200.69|13200.69|0
1644507280000|2022-02-10 15:34:40|13197.45|13197.45|13195.48|13195.48|13197.45|13197.45|13194.78|13194.78|0
1644507290000|2022-02-10 15:34:50|13194.78|13194.78|13194.78|13194.78|13194.78|13194.78|13194.78|13194.78|0
1644507300000|2022-02-10 15:35:00|13195.48|13195.48|13193.51|13193.51|13197.45|13197.45|13193.51|13193.51|0
1644507310000|2022-02-10 15:35:10|13191.54|13191.54|13191.54|13191.54|13191.54|13191.54|13191.54|13191.54|0
1644507330000|2022-02-10 15:35:30|13192.24|13192.24|13192.24|13192.24|13192.24|13192.24|13192.24|13192.24|0
1644507340000|2022-02-10 15:35:40|13191.54|13191.54|13191.54|13191.54|13191.54|13191.54|13191.54|13191.54|0
1644507360000|2022-02-10 15:36:00|13195.48|13195.48|13195.48|13195.48|13195.48|13195.48|13195.48|13195.48|0
1644507370000|2022-02-10 15:36:10|13191.54|13191.54|13189.58|13189.58|13191.54|13191.54|13189.58|13189.58|0
1644507420000|2022-02-10 15:37:00|13188.88|13188.88|13188.88|13188.88|13188.88|13188.88|13188.88|13188.88|0
1644507440000|2022-02-10 15:37:20|13190.85|13190.85|13190.85|13190.85|13190.85|13190.85|13190.85|13190.85|0
1644507450000|2022-02-10 15:37:30|13188.88|13188.88|13188.88|13188.88|13188.88|13188.88|13188.88|13188.88|0
1644507470000|2022-02-10 15:37:50|13189.58|13189.58|13189.58|13189.58|13189.58|13189.58|13189.58|13189.58|0
1644507510000|2022-02-10 15:38:30|13188.88|13188.88|13195.91|13195.91|13195.91|13195.91|13188.88|13188.88|0
1644507520000|2022-02-10 15:38:40|13197.88|13197.88|13195.91|13195.91|13197.88|13197.88|13195.91|13195.91|0
1644507530000|2022-02-10 15:38:50|13197.88|13197.88|13193.25|13193.25|13197.88|13197.88|13193.25|13193.25|0
1644507550000|2022-02-10 15:39:10|13194.45|13194.45|13194.45|13194.45|13194.45|13194.45|13193.76|13193.76|0
1644507560000|2022-02-10 15:39:20|13198.39|13198.39|13196.42|13196.42|13198.39|13198.39|13196.42|13196.42|0
1644507570000|2022-02-10 15:39:30|13198.39|13198.39|13200.35|13200.35|13200.35|13200.35|13198.39|13198.39|0
1644507600000|2022-02-10 15:40:00|13202.32|13202.32|13200.49|13200.49|13202.32|13202.32|13199.29|13199.29|0
1644507620000|2022-02-10 15:40:20|13202.57|13202.57|13202.57|13202.57|13202.57|13202.57|13202.57|13202.57|0
1644507630000|2022-02-10 15:40:30|13203.26|13203.26|13203.26|13203.26|13203.26|13203.26|13203.26|13203.26|0
1644507640000|2022-02-10 15:40:40|13208.12|13208.12|13218.41|13218.41|13219.79|13219.79|13208.12|13208.12|0
1644507650000|2022-02-10 15:40:50|13220.37|13220.37|13218.41|13218.41|13220.37|13220.37|13218.41|13218.41|0
1644507660000|2022-02-10 15:41:00|13220.37|13220.37|13222.83|13222.83|13224.91|13224.91|13220.37|13220.37|0
1644507670000|2022-02-10 15:41:10|13221.63|13221.63|13223.71|13223.71|13223.71|13223.71|13221.63|13221.63|0
1644507690000|2022-02-10 15:41:30|13224.4|13224.4|13224.4|13224.4|13224.4|13224.4|13224.4|13224.4|0
1644507700000|2022-02-10 15:41:40|13225.24|13225.24|13225.66|13225.66|13225.66|13225.66|13225.24|13225.24|0
1644507710000|2022-02-10 15:41:50|13224.97|13224.97|13227.37|13227.37|13227.37|13227.37|13224.97|13224.97|0
1644507720000|2022-02-10 15:42:00|13228.76|13228.76|13230.72|13230.72|13230.72|13230.72|13228.76|13228.76|0
1644507730000|2022-02-10 15:42:10|13231.42|13231.42|13231.26|13231.26|13231.95|13231.95|13231.26|13231.26|0
1644507740000|2022-02-10 15:42:20|13229.18|13229.18|13229.18|13229.18|13229.18|13229.18|13229.18|13229.18|0
1644507750000|2022-02-10 15:42:30|13226.4|13226.4|13222.93|13222.93|13226.4|13226.4|13222.93|13222.93|0
1644507760000|2022-02-10 15:42:40|13224.9|13224.9|13227.67|13227.67|13227.67|13227.67|13224.9|13224.9|0
1644507770000|2022-02-10 15:42:50|13227.14|13227.14|13227.67|13227.67|13227.67|13227.67|13227.14|13227.14|0
1644507780000|2022-02-10 15:43:00|13228.21|13228.21|13234.11|13234.11|13234.11|13234.11|13228.21|13228.21|0
1644507790000|2022-02-10 15:43:10|13235.18|13235.18|13235.18|13235.18|13235.18|13235.18|13235.18|13235.18|0
1644507800000|2022-02-10 15:43:20|13233.79|13233.79|13233.79|13233.79|13233.79|13233.79|13233.79|13233.79|0
1644507820000|2022-02-10 15:43:40|13237.73|13237.73|13231.82|13231.82|13237.73|13237.73|13231.82|13231.82|0
1644507840000|2022-02-10 15:44:00|13235.99|13235.99|13234.79|13234.79|13235.99|13235.99|13234.79|13234.79|0
1644507860000|2022-02-10 15:44:20|13234.09|13234.09|13227.67|13227.67|13234.09|13234.09|13227.67|13227.67|0
1644507870000|2022-02-10 15:44:30|13226.28|13226.28|13227.55|13227.55|13228.25|13228.25|13226.28|13226.28|0
1644507880000|2022-02-10 15:44:40|13226.86|13226.86|13226.86|13226.86|13226.86|13226.86|13226.86|13226.86|0
1644507890000|2022-02-10 15:44:50|13228.25|13228.25|13230.33|13230.33|13230.33|13230.33|13228.25|13228.25|0
1644507900000|2022-02-10 15:45:00|13228.94|13228.94|13227.67|13227.67|13228.94|13228.94|13226.97|13226.97|0
1644507910000|2022-02-10 15:45:10|13227.13|13227.13|13225.17|13225.17|13227.13|13227.13|13225.17|13225.17|0
1644507950000|2022-02-10 15:45:50|13225.86|13225.86|13225.86|13225.86|13225.86|13225.86|13225.86|13225.86|0
1644507960000|2022-02-10 15:46:00|13227.06|13227.06|13240.24|13240.24|13240.24|13240.24|13227.06|13227.06|0
1644507970000|2022-02-10 15:46:10|13238.27|13238.27|13239.55|13239.55|13243.01|13243.01|13238.27|13238.27|0
1644507980000|2022-02-10 15:46:20|13238.85|13238.85|13235.38|13235.38|13238.85|13238.85|13235.38|13235.38|0
1644507990000|2022-02-10 15:46:30|13237.35|13237.35|13237.35|13237.35|13237.35|13237.35|13237.35|13237.35|0
1644508000000|2022-02-10 15:46:40|13235.38|13235.38|13235.38|13235.38|13235.38|13235.38|13235.38|13235.38|0
1644508010000|2022-02-10 15:46:50|13234.69|13234.69|13228.68|13228.68|13234.69|13234.69|13228.68|13228.68|0
1644508020000|2022-02-10 15:47:00|13223.82|13223.82|13225.37|13225.37|13225.9|13225.9|13223.82|13223.82|0
1644508030000|2022-02-10 15:47:10|13223.98|13223.98|13221.31|13221.31|13223.98|13223.98|13221.31|13221.31|0
1644508040000|2022-02-10 15:47:20|13224.78|13224.78|13227.6|13227.6|13228.98|13228.98|13224.78|13224.78|0
1644508050000|2022-02-10 15:47:30|13229.56|13229.56|13229.56|13229.56|13229.56|13229.56|13229.56|13229.56|0
1644508060000|2022-02-10 15:47:40|13230.1|13230.1|13231.49|13231.49|13231.49|13231.49|13230.1|13230.1|0
1644508070000|2022-02-10 15:47:50|13229.4|13229.4|13229.4|13229.4|13229.4|13229.4|13229.4|13229.4|0
1644508090000|2022-02-10 15:48:10|13229.94|13229.94|13229.94|13229.94|13229.94|13229.94|13229.94|13229.94|0
1644508130000|2022-02-10 15:48:50|13231.91|13231.91|13231.91|13231.91|13231.91|13231.91|13231.91|13231.91|0
1644508140000|2022-02-10 15:49:00|13231.37|13231.37|13231.37|13231.37|13231.37|13231.37|13231.37|13231.37|0
1644508170000|2022-02-10 15:49:30|13232.76|13232.76|13232.76|13232.76|13232.76|13232.76|13232.76|13232.76|0
1644508200000|2022-02-10 15:50:00|13231.56|13231.56|13231.56|13231.56|13231.56|13231.56|13231.56|13231.56|0
1644508210000|2022-02-10 15:50:10|13230.86|13230.86|13230.86|13230.86|13230.86|13230.86|13230.86|13230.86|0
1644508220000|2022-02-10 15:50:20|13230.33|13230.33|13228.36|13228.36|13230.33|13230.33|13228.36|13228.36|0
1644508230000|2022-02-10 15:50:30|13226.4|13226.4|13226.4|13226.4|13226.4|13226.4|13226.4|13226.4|0
1644508240000|2022-02-10 15:50:40|13224.31|13224.31|13222.93|13222.93|13224.31|13224.31|13222.93|13222.93|0
1644508250000|2022-02-10 15:50:50|13223.62|13223.62|13220.27|13220.27|13223.62|13223.62|13220.27|13220.27|0
1644508270000|2022-02-10 15:51:10|13221.65|13221.65|13221.65|13221.65|13221.65|13221.65|13221.65|13221.65|0
1644508300000|2022-02-10 15:51:40|13222.19|13222.19|13222.19|13222.19|13222.19|13222.19|13222.19|13222.19|0
1644508310000|2022-02-10 15:51:50|13220.22|13220.22|13220.22|13220.22|13220.22|13220.22|13220.22|13220.22|0
1644508340000|2022-02-10 15:52:20|13219.81|13219.81|13219.12|13219.12|13219.81|13219.81|13219.12|13219.12|0
1644508420000|2022-02-10 15:53:40|13219.81|13219.81|13219.81|13219.81|13219.81|13219.81|13219.81|13219.81|0
1644508430000|2022-02-10 15:53:50|13220.51|13220.51|13222.47|13222.47|13222.47|13222.47|13220.51|13220.51|0
1644508450000|2022-02-10 15:54:10|13223.17|13223.17|13223.17|13223.17|13223.17|13223.17|13223.17|13223.17|0
1644508460000|2022-02-10 15:54:20|13223.86|13223.86|13221.89|13221.89|13223.86|13223.86|13221.89|13221.89|0
1644508480000|2022-02-10 15:54:40|13219.93|13219.93|13219.52|13219.52|13219.93|13219.93|13219.52|13219.52|0
1644508510000|2022-02-10 15:55:10|13218.32|13218.32|13213.8|13213.8|13218.32|13218.32|13212.41|13212.41|0
1644508540000|2022-02-10 15:55:40|13212.54|13212.54|13212.54|13212.54|13212.54|13212.54|13212.54|13212.54|0
1644508560000|2022-02-10 15:56:00|13214.51|13214.51|13215.9|13215.9|13215.9|13215.9|13214.51|13214.51|0
1644508580000|2022-02-10 15:56:20|13217.29|13217.29|13217.29|13217.29|13217.29|13217.29|13217.29|13217.29|0
1644508590000|2022-02-10 15:56:30|13215.32|13215.32|13215.32|13215.32|13215.32|13215.32|13215.32|13215.32|0
1644508600000|2022-02-10 15:56:40|13216.01|13216.01|13216.71|13216.71|13216.71|13216.71|13216.01|13216.01|0
1644508630000|2022-02-10 15:57:10|13218.09|13218.09|13214.63|13214.63|13218.09|13218.09|13214.63|13214.63|0
1644508640000|2022-02-10 15:57:20|13212.66|13212.66|13212.66|13212.66|13212.66|13212.66|13212.66|13212.66|0
1644508660000|2022-02-10 15:57:40|13210.69|13210.69|13210.69|13210.69|13210.69|13210.69|13210.69|13210.69|0
1644508680000|2022-02-10 15:58:00|13212.08|13212.08|13212.61|13212.61|13212.61|13212.61|13212.08|13212.08|0
1644508710000|2022-02-10 15:58:30|13213.43|13213.43|13213.43|13213.43|13213.43|13213.43|13213.43|13213.43|0
1644508760000|2022-02-10 15:59:20|13215.4|13215.4|13217.37|13217.37|13217.37|13217.37|13215.4|13215.4|0
1644508790000|2022-02-10 15:59:50|13216.96|13216.96|13216.55|13216.55|13216.96|13216.96|13216.55|13216.55|0
1644508800000|2022-02-10 16:00:00|13217.24|13217.24|13215.27|13215.27|13219.21|13219.21|13215.27|13215.27|0
1644508810000|2022-02-10 16:00:10|13214.2|13214.2|13211.27|13211.27|13214.74|13214.74|13211.27|13211.27|0
1644508820000|2022-02-10 16:00:20|13209.3|13209.3|13209.3|13209.3|13209.3|13209.3|13209.3|13209.3|0
1644508840000|2022-02-10 16:00:40|13207.22|13207.22|13207.22|13207.22|13207.22|13207.22|13207.22|13207.22|0
1644508850000|2022-02-10 16:00:50|13204.45|13204.45|13204.45|13204.45|13204.45|13204.45|13204.45|13204.45|0
1644508870000|2022-02-10 16:01:10|13205.14|13205.14|13205.84|13205.84|13205.84|13205.84|13205.14|13205.14|0
1644508910000|2022-02-10 16:01:50|13207.22|13207.22|13209.19|13209.19|13209.19|13209.19|13207.22|13207.22|0
1644508950000|2022-02-10 16:02:30|13211.27|13211.27|13211.27|13211.27|13211.27|13211.27|13211.27|13211.27|0
1644508960000|2022-02-10 16:02:40|13213.24|13213.24|13213.24|13213.24|13213.24|13213.24|13213.24|13213.24|0
1644508970000|2022-02-10 16:02:50|13215.21|13215.21|13215.21|13215.21|13215.21|13215.21|13215.21|13215.21|0
1644509010000|2022-02-10 16:03:30|13221.11|13221.11|13221.11|13221.11|13221.11|13221.11|13221.11|13221.11|0
1644509030000|2022-02-10 16:03:50|13223.19|13223.19|13222.49|13222.49|13223.19|13223.19|13222.49|13222.49|0
1644509040000|2022-02-10 16:04:00|13218.56|13218.56|13219.76|13219.76|13219.76|13219.76|13218.56|13218.56|0
1644509050000|2022-02-10 16:04:10|13220.96|13220.96|13224.54|13224.54|13224.54|13224.54|13220.96|13220.96|0
1644509070000|2022-02-10 16:04:30|13222.57|13222.57|13222.57|13222.57|13222.57|13222.57|13222.57|13222.57|0
1644509080000|2022-02-10 16:04:40|13223.8|13223.8|13223.8|13223.8|13223.8|13223.8|13223.8|13223.8|0
1644509090000|2022-02-10 16:04:50|13221.4|13221.4|13221.4|13221.4|13221.4|13221.4|13221.4|13221.4|0
1644509100000|2022-02-10 16:05:00|13222.09|13222.09|13220.12|13220.12|13222.09|13222.09|13220.12|13220.12|0
1644509110000|2022-02-10 16:05:10|13218.16|13218.16|13217.46|13217.46|13218.16|13218.16|13217.46|13217.46|0
1644509150000|2022-02-10 16:05:50|13218.16|13218.16|13218.16|13218.16|13218.16|13218.16|13218.16|13218.16|0
1644509190000|2022-02-10 16:06:30|13218.85|13218.85|13218.85|13218.85|13218.85|13218.85|13218.85|13218.85|0
1644509200000|2022-02-10 16:06:40|13218.03|13218.03|13216.88|13216.88|13218.85|13218.85|13216.88|13216.88|0
1644509230000|2022-02-10 16:07:10|13215.5|13215.5|13215.5|13215.5|13215.5|13215.5|13215.5|13215.5|0
1644509250000|2022-02-10 16:07:30|13216.03|13216.03|13216.03|13216.03|13216.03|13216.03|13216.03|13216.03|0
1644509260000|2022-02-10 16:07:40|13218|13218|13218|13218|13218|13218|13218|13218|0
1644509280000|2022-02-10 16:08:00|13219.38|13219.38|13219.38|13219.38|13219.38|13219.38|13219.38|13219.38|0
1644509290000|2022-02-10 16:08:10|13219.92|13219.92|13219.92|13219.92|13219.92|13219.92|13219.92|13219.92|0
1644509330000|2022-02-10 16:08:50|13218.24|13218.24|13218.24|13218.24|13218.24|13218.24|13216.99|13216.99|0
1644509370000|2022-02-10 16:09:30|13220.38|13220.38|13220.38|13220.38|13220.38|13220.38|13220.38|13220.38|0
1644509380000|2022-02-10 16:09:40|13222.35|13222.35|13222.35|13222.35|13222.35|13222.35|13222.35|13222.35|0
1644509390000|2022-02-10 16:09:50|13223.42|13223.42|13222.35|13222.35|13223.42|13223.42|13222.35|13222.35|0
1644509400000|2022-02-10 16:10:00|13222.88|13222.88|13223.72|13223.72|13223.72|13223.72|13222.88|13222.88|0
1644509450000|2022-02-10 16:10:50|13224.41|13224.41|13222.45|13222.45|13224.41|13224.41|13222.45|13222.45|0
1644509460000|2022-02-10 16:11:00|13222.86|13222.86|13222.86|13222.86|13222.86|13222.86|13222.86|13222.86|0
1644509470000|2022-02-10 16:11:10|13222.03|13222.03|13222.03|13222.03|13222.03|13222.03|13222.03|13222.03|0
1644509490000|2022-02-10 16:11:30|13223.41|13223.41|13223.41|13223.41|13223.41|13223.41|13223.41|13223.41|0
1644509510000|2022-02-10 16:11:50|13221.33|13221.33|13221.33|13221.33|13221.33|13221.33|13221.33|13221.33|0
1644509530000|2022-02-10 16:12:10|13222.53|13222.53|13222.53|13222.53|13222.53|13222.53|13222.53|13222.53|0
1644509580000|2022-02-10 16:13:00|13221.15|13221.15|13220.45|13220.45|13222.53|13222.53|13220.45|13220.45|0
1644509610000|2022-02-10 16:13:30|13219.38|13219.38|13219.38|13219.38|13219.38|13219.38|13219.38|13219.38|0
1644509620000|2022-02-10 16:13:40|13219.92|13219.92|13219.92|13219.92|13219.92|13219.92|13219.92|13219.92|0
1644509630000|2022-02-10 16:13:50|13220.61|13220.61|13220.2|13220.2|13220.61|13220.61|13220.2|13220.2|0
1644509640000|2022-02-10 16:14:00|13220.62|13220.62|13220.62|13220.62|13220.62|13220.62|13220.62|13220.62|0
1644509650000|2022-02-10 16:14:10|13219.8|13219.8|13216.98|13216.98|13219.8|13219.8|13215.87|13215.87|0
1644509670000|2022-02-10 16:14:30|13218.37|13218.37|13219.06|13219.06|13219.06|13219.06|13218.37|13218.37|0
1644509680000|2022-02-10 16:14:40|13219.6|13219.6|13219.6|13219.6|13219.6|13219.6|13219.6|13219.6|0
1644509690000|2022-02-10 16:14:50|13220.02|13220.02|13222.79|13222.79|13222.79|13222.79|13220.02|13220.02|0
1644509700000|2022-02-10 16:15:00|13221.4|13221.4|13221.4|13221.4|13221.4|13221.4|13221.4|13221.4|0
1644509720000|2022-02-10 16:15:20|13219.44|13219.44|13219.44|13219.44|13219.44|13219.44|13219.44|13219.44|0
1644509760000|2022-02-10 16:16:00|13220.82|13220.82|13218.86|13218.86|13220.82|13220.82|13218.86|13218.86|0
1644509770000|2022-02-10 16:16:10|13219.55|13219.55|13221.52|13221.52|13221.52|13221.52|13219.55|13219.55|0
1644509800000|2022-02-10 16:16:40|13222.21|13222.21|13222.21|13222.21|13222.21|13222.21|13222.21|13222.21|0
1644509810000|2022-02-10 16:16:50|13220.24|13220.24|13220.24|13220.24|13220.24|13220.24|13220.24|13220.24|0
1644509820000|2022-02-10 16:17:00|13219.17|13219.17|13218.64|13218.64|13219.17|13219.17|13218.64|13218.64|0
1644509830000|2022-02-10 16:17:10|13219.17|13219.17|13217.97|13217.97|13219.17|13219.17|13217.97|13217.97|0
1644509840000|2022-02-10 16:17:20|13218.67|13218.67|13214.62|13214.62|13218.67|13218.67|13214.62|13214.62|0
1644509860000|2022-02-10 16:17:40|13215.15|13215.15|13215.15|13215.15|13215.15|13215.15|13215.15|13215.15|0
1644509890000|2022-02-10 16:18:10|13213.19|13213.19|13213.19|13213.19|13213.19|13213.19|13213.19|13213.19|0
1644509900000|2022-02-10 16:18:20|13212.49|13212.49|13212.49|13212.49|13212.49|13212.49|13212.49|13212.49|0
1644509910000|2022-02-10 16:18:30|13210.53|13210.53|13210.53|13210.53|13210.53|13210.53|13210.53|13210.53|0
1644509970000|2022-02-10 16:19:30|13211.06|13211.06|13210.53|13210.53|13211.06|13211.06|13210.53|13210.53|0
1644509990000|2022-02-10 16:19:50|13210.12|13210.12|13210.12|13210.12|13210.12|13210.12|13210.12|13210.12|0
1644510000000|2022-02-10 16:20:00|13212.08|13212.08|13213.19|13213.19|13213.19|13213.19|13210.12|13210.12|0
1644510020000|2022-02-10 16:20:20|13212.49|13212.49|13208.33|13208.33|13212.49|13212.49|13208.33|13208.33|0
1644510030000|2022-02-10 16:20:30|13206.36|13206.36|13206.36|13206.36|13206.36|13206.36|13206.36|13206.36|0
1644510060000|2022-02-10 16:21:00|13205.67|13205.67|13204.28|13204.28|13205.67|13205.67|13204.28|13204.28|0
1644510080000|2022-02-10 16:21:20|13206.36|13206.36|13206.36|13206.36|13206.36|13206.36|13206.36|13206.36|0
1644510090000|2022-02-10 16:21:30|13207.06|13207.06|13206.36|13206.36|13207.06|13207.06|13206.36|13206.36|0
1644510100000|2022-02-10 16:21:40|13207.06|13207.06|13207.75|13207.75|13207.75|13207.75|13207.06|13207.06|0
1644510110000|2022-02-10 16:21:50|13206.36|13206.36|13206.9|13206.9|13206.9|13206.9|13206.36|13206.36|0
1644510120000|2022-02-10 16:22:00|13208.29|13208.29|13208.29|13208.29|13208.29|13208.29|13208.29|13208.29|0
1644510130000|2022-02-10 16:22:10|13210.25|13210.25|13210.25|13210.25|13210.25|13210.25|13210.25|13210.25|0
1644510200000|2022-02-10 16:23:20|13208.29|13208.29|13206.32|13206.32|13208.29|13208.29|13206.32|13206.32|0
1644510220000|2022-02-10 16:23:40|13204.24|13204.24|13204.24|13204.24|13204.24|13204.24|13204.24|13204.24|0
1644510250000|2022-02-10 16:24:10|13206.2|13206.2|13206.2|13206.2|13206.2|13206.2|13206.2|13206.2|0
1644510270000|2022-02-10 16:24:30|13207.59|13207.59|13207.59|13207.59|13209.56|13209.56|13207.59|13207.59|0
1644510280000|2022-02-10 16:24:40|13208|13208|13208|13208|13208|13208|13208|13208|0
1644510290000|2022-02-10 16:24:50|13208.69|13208.69|13208.69|13208.69|13208.69|13208.69|13208.69|13208.69|0
1644510310000|2022-02-10 16:25:10|13206.61|13206.61|13206.61|13206.61|13206.61|13206.61|13206.61|13206.61|0
1644510320000|2022-02-10 16:25:20|13205.92|13205.92|13205.23|13205.23|13206.61|13206.61|13205.23|13205.23|0
1644510330000|2022-02-10 16:25:30|13202.29|13202.29|13202.29|13202.29|13202.29|13202.29|13202.29|13202.29|0
1644510350000|2022-02-10 16:25:50|13204.38|13204.38|13205.07|13205.07|13205.07|13205.07|13204.38|13204.38|0
1644510360000|2022-02-10 16:26:00|13205.76|13205.76|13207.84|13207.84|13207.84|13207.84|13205.76|13205.76|0
1644510380000|2022-02-10 16:26:20|13208.54|13208.54|13208.54|13208.54|13208.54|13208.54|13208.54|13208.54|0
1644510400000|2022-02-10 16:26:40|13207.84|13207.84|13208.54|13208.54|13208.54|13208.54|13207.84|13207.84|0
1644510410000|2022-02-10 16:26:50|13209.23|13209.23|13209.23|13209.23|13209.23|13209.23|13209.23|13209.23|0
1644510420000|2022-02-10 16:27:00|13207.84|13207.84|13205.76|13205.76|13207.84|13207.84|13205.76|13205.76|0
1644510430000|2022-02-10 16:27:10|13204.69|13204.69|13205.92|13205.92|13205.92|13205.92|13204.69|13204.69|0
1644510460000|2022-02-10 16:27:40|13207.89|13207.89|13207.89|13207.89|13207.89|13207.89|13207.89|13207.89|0
1644510490000|2022-02-10 16:28:10|13207.05|13207.05|13203.65|13203.65|13207.59|13207.59|13203.65|13203.65|0
1644510500000|2022-02-10 16:28:20|13201.68|13201.68|13199.72|13199.72|13201.68|13201.68|13199.72|13199.72|0
1644510520000|2022-02-10 16:28:40|13201.68|13201.68|13201.68|13201.68|13201.68|13201.68|13201.68|13201.68|0
1644510530000|2022-02-10 16:28:50|13202.22|13202.22|13202.22|13202.22|13202.22|13202.22|13202.22|13202.22|0
1644510540000|2022-02-10 16:29:00|13202.75|13202.75|13202.91|13202.91|13203.45|13203.45|13202.75|13202.75|0
1644510550000|2022-02-10 16:29:10|13208.81|13208.81|13209.35|13209.35|13209.35|13209.35|13208.81|13208.81|0
1644510560000|2022-02-10 16:29:20|13209.88|13209.88|13210.42|13210.42|13210.42|13210.42|13207.91|13207.91|0
1644510570000|2022-02-10 16:29:30|13209.35|13209.35|13206.55|13206.55|13209.35|13209.35|13202.25|13202.25|0
1644510580000|2022-02-10 16:29:40|13206.96|13206.96|13205.9|13205.9|13206.96|13206.96|13205.9|13205.9|0
1644510590000|2022-02-10 16:29:50|13207.86|13207.86|13208.93|13208.93|13208.93|13208.93|13207.86|13207.86|0
1644567310000|2022-02-11 08:15:10|13028.58|13028.58|13036.45|13036.45|13036.45|13036.45|13028.58|13028.58|0
1644567320000|2022-02-11 08:15:20|13037.65|13037.65|13037.23|13037.23|13037.65|13037.65|13037.23|13037.23|0
1644567350000|2022-02-11 08:15:50|13032.37|13032.37|13033.07|13033.07|13033.07|13033.07|13031.68|13031.68|0
1644567360000|2022-02-11 08:16:00|13034.45|13034.45|13034.45|13034.45|13034.45|13034.45|13034.45|13034.45|0
1644567370000|2022-02-11 08:16:10|13040.46|13040.46|13038.66|13038.66|13040.46|13040.46|13037.46|13037.46|0
1644567380000|2022-02-11 08:16:20|13038.06|13038.06|13040.46|13040.46|13040.46|13040.46|13038.06|13038.06|0
1644567390000|2022-02-11 08:16:30|13036.52|13036.52|13034.95|13034.95|13036.52|13036.52|13033.75|13033.75|0
1644567410000|2022-02-11 08:16:50|13029.05|13029.05|13030.25|13030.25|13030.25|13030.25|13029.05|13029.05|0
1644567420000|2022-02-11 08:17:00|13027.47|13027.47|13039.28|13039.28|13039.28|13039.28|13027.47|13027.47|0
1644567430000|2022-02-11 08:17:10|13036.41|13036.41|13036.41|13036.41|13036.41|13036.41|13036.41|13036.41|0
1644567440000|2022-02-11 08:17:20|13035.81|13035.81|13034.61|13034.61|13035.81|13035.81|13031.61|13031.61|0
1644567450000|2022-02-11 08:17:30|13034.01|13034.01|13033.41|13033.41|13034.01|13034.01|13033.41|13033.41|0
1644567470000|2022-02-11 08:17:50|13032.21|13032.21|13032.21|13032.21|13032.21|13032.21|13032.21|13032.21|0
1644567480000|2022-02-11 08:18:00|13028.05|13028.05|13027.77|13027.77|13028.47|13028.47|13027.77|13027.77|0
1644567490000|2022-02-11 08:18:10|13030.18|13030.18|13030.87|13030.87|13030.87|13030.87|13030.18|13030.18|0
1644567500000|2022-02-11 08:18:20|13031.29|13031.29|13031.29|13031.29|13031.29|13031.29|13031.29|13031.29|0
1644567520000|2022-02-11 08:18:40|13036.1|13036.1|13039.1|13039.1|13040.9|13040.9|13036.1|13036.1|0
1644567530000|2022-02-11 08:18:50|13040.9|13040.9|13040.9|13040.9|13040.9|13040.9|13040.9|13040.9|0
1644567540000|2022-02-11 08:19:00|13042.1|13042.1|13044.09|13044.09|13044.09|13044.09|13039.1|13039.1|0
1644567550000|2022-02-11 08:19:10|13043.02|13043.02|13037.12|13037.12|13043.02|13043.02|13037.12|13037.12|0
1644567560000|2022-02-11 08:19:20|13038.32|13038.32|13038.32|13038.32|13038.32|13038.32|13038.32|13038.32|0
1644567570000|2022-02-11 08:19:30|13034.38|13034.38|13034.38|13034.38|13034.38|13034.38|13034.38|13034.38|0
1644567580000|2022-02-11 08:19:40|13031.38|13031.38|13030.18|13030.18|13031.38|13031.38|13030.18|13030.18|0
1644567600000|2022-02-11 08:20:00|13028.21|13028.21|13028.21|13028.21|13028.21|13028.21|13028.21|13028.21|0
1644567610000|2022-02-11 08:20:10|13027.79|13027.79|13029.05|13029.05|13029.05|13029.05|13027.79|13027.79|0
1644567660000|2022-02-11 08:21:00|13032.99|13032.99|13032.99|13032.99|13032.99|13032.99|13032.99|13032.99|0
1644567680000|2022-02-11 08:21:20|13034.95|13034.95|13034.95|13034.95|13034.95|13034.95|13034.95|13034.95|0
1644567720000|2022-02-11 08:22:00|13032.99|13032.99|13031.6|13031.6|13032.99|13032.99|13031.6|13031.6|0
1644567740000|2022-02-11 08:22:20|13032.44|13032.44|13032.44|13032.44|13032.44|13032.44|13032.44|13032.44|0
1644567760000|2022-02-11 08:22:40|13028.5|13028.5|13028.5|13028.5|13028.5|13028.5|13028.5|13028.5|0
1644567770000|2022-02-11 08:22:50|13024.57|13024.57|13024.57|13024.57|13024.57|13024.57|13024.57|13024.57|0
1644567780000|2022-02-11 08:23:00|13025.17|13025.17|13025.17|13025.17|13025.17|13025.17|13025.17|13025.17|0
1644567790000|2022-02-11 08:23:10|13027.13|13027.13|13027.71|13027.71|13029.1|13029.1|13027.13|13027.13|0
1644567800000|2022-02-11 08:23:20|13027.02|13027.02|13028.99|13028.99|13028.99|13028.99|13027.02|13027.02|0
1644567830000|2022-02-11 08:23:50|13027.19|13027.19|13029.15|13029.15|13029.15|13029.15|13027.19|13027.19|0
1644567840000|2022-02-11 08:24:00|13035.06|13035.06|13037.02|13037.02|13037.02|13037.02|13035.06|13035.06|0
1644567850000|2022-02-11 08:24:10|13039.1|13039.1|13039.8|13039.8|13039.8|13039.8|13039.1|13039.1|0
1644567900000|2022-02-11 08:25:00|13041.18|13041.18|13045.12|13045.12|13045.12|13045.12|13041.18|13041.18|0
1644567910000|2022-02-11 08:25:10|13045.81|13045.81|13045.12|13045.12|13045.81|13045.81|13045.12|13045.12|0
1644567940000|2022-02-11 08:25:40|13046.51|13046.51|13046.51|13046.51|13046.51|13046.51|13046.51|13046.51|0
1644567980000|2022-02-11 08:26:20|13043.04|13043.04|13041.65|13041.65|13043.04|13043.04|13041.65|13041.65|0
1644567990000|2022-02-11 08:26:30|13053.45|13053.45|13053.45|13053.45|13053.45|13053.45|13053.45|13053.45|0
1644568010000|2022-02-11 08:26:50|13052.76|13052.76|13052.76|13052.76|13052.76|13052.76|13052.76|13052.76|0
1644568020000|2022-02-11 08:27:00|13052.16|13052.16|13050.19|13050.19|13052.16|13052.16|13050.19|13050.19|0
1644568030000|2022-02-11 08:27:10|13048.23|13048.23|13048.23|13048.23|13048.23|13048.23|13048.23|13048.23|0
1644568060000|2022-02-11 08:27:40|13040.36|13040.36|13040.36|13040.36|13040.36|13040.36|13040.36|13040.36|0
1644568070000|2022-02-11 08:27:50|13038.97|13038.97|13038.97|13038.97|13038.97|13038.97|13038.97|13038.97|0
1644568090000|2022-02-11 08:28:10|13044.87|13044.87|13046.67|13046.67|13046.67|13046.67|13044.87|13044.87|0
1644568100000|2022-02-11 08:28:20|13045.47|13045.47|13042.73|13042.73|13045.47|13045.47|13042.73|13042.73|0
1644568110000|2022-02-11 08:28:30|13040.6|13040.6|13040.6|13040.6|13040.6|13040.6|13040.6|13040.6|0
1644568140000|2022-02-11 08:29:00|13036.51|13036.51|13029.8|13029.8|13036.51|13036.51|13029.8|13029.8|0
1644568170000|2022-02-11 08:29:30|13029.38|13029.38|13035.28|13035.28|13035.28|13035.28|13029.38|13029.38|0
1644568180000|2022-02-11 08:29:40|13034.68|13034.68|13034.68|13034.68|13034.68|13034.68|13034.68|13034.68|0
1644568190000|2022-02-11 08:29:50|13032.88|13032.88|13035.28|13035.28|13035.28|13035.28|13032.28|13032.28|0
1644568200000|2022-02-11 08:30:00|13036.48|13036.48|13040.64|13040.64|13040.64|13040.64|13036.48|13036.48|0
1644568210000|2022-02-11 08:30:10|13050.48|13050.48|13047.7|13047.7|13050.48|13050.48|13047.7|13047.7|0
1644568220000|2022-02-11 08:30:20|13049.67|13049.67|13050.37|13050.37|13050.37|13050.37|13049.67|13049.67|0
1644568250000|2022-02-11 08:30:50|13046.43|13046.43|13046.43|13046.43|13046.43|13046.43|13046.43|13046.43|0
1644568260000|2022-02-11 08:31:00|13044.35|13044.35|13048.14|13048.14|13048.14|13048.14|13044.35|13044.35|0
1644568270000|2022-02-11 08:31:10|13049.34|13049.34|13048.14|13048.14|13049.34|13049.34|13048.14|13048.14|0
1644568280000|2022-02-11 08:31:20|13047.54|13047.54|13047.54|13047.54|13047.54|13047.54|13047.54|13047.54|0
1644568320000|2022-02-11 08:32:00|13049.68|13049.68|13049.68|13049.68|13049.68|13049.68|13049.68|13049.68|0
1644568340000|2022-02-11 08:32:20|13050.28|13050.28|13052.24|13052.24|13052.24|13052.24|13050.28|13050.28|0
1644568370000|2022-02-11 08:32:50|13055.24|13055.24|13061.09|13061.09|13061.09|13061.09|13055.24|13055.24|0
1644568380000|2022-02-11 08:33:00|13062.29|13062.29|13062.29|13062.29|13062.29|13062.29|13062.29|13062.29|0
1644568390000|2022-02-11 08:33:10|13060.91|13060.91|13064.38|13064.38|13064.38|13064.38|13060.91|13060.91|0
1644568400000|2022-02-11 08:33:20|13063.68|13063.68|13063.01|13063.01|13064.98|13064.98|13063.01|13063.01|0
1644568430000|2022-02-11 08:33:50|13061.04|13061.04|13059.65|13059.65|13061.04|13061.04|13059.65|13059.65|0
1644568450000|2022-02-11 08:34:10|13057.85|13057.85|13054.5|13054.5|13057.85|13057.85|13054.5|13054.5|0
1644568490000|2022-02-11 08:34:50|13054.08|13054.08|13054.08|13054.08|13054.08|13054.08|13054.08|13054.08|0
1644568500000|2022-02-11 08:35:00|13059.98|13059.98|13059.98|13059.98|13059.98|13059.98|13059.98|13059.98|0
1644568510000|2022-02-11 08:35:10|13058.91|13058.91|13058.91|13058.91|13058.91|13058.91|13058.91|13058.91|0
1644568520000|2022-02-11 08:35:20|13054.98|13054.98|13054.98|13054.98|13054.98|13054.98|13054.98|13054.98|0
1644568540000|2022-02-11 08:35:40|13056.95|13056.95|13056.95|13056.95|13056.95|13056.95|13056.95|13056.95|0
1644568550000|2022-02-11 08:35:50|13057.55|13057.55|13052.14|13052.14|13057.55|13057.55|13052.14|13052.14|0
1644568560000|2022-02-11 08:36:00|13050.91|13050.91|13052.71|13052.71|13052.71|13052.71|13050.91|13050.91|0
1644568590000|2022-02-11 08:36:30|13051.48|13051.48|13057.38|13057.38|13057.38|13057.38|13051.48|13051.48|0
1644568610000|2022-02-11 08:36:50|13057.98|13057.98|13057.98|13057.98|13057.98|13057.98|13057.98|13057.98|0
1644568620000|2022-02-11 08:37:00|13057.29|13057.29|13057.29|13057.29|13057.29|13057.29|13057.29|13057.29|0
1644568640000|2022-02-11 08:37:20|13055.32|13055.32|13054.62|13054.62|13057.29|13057.29|13051.39|13051.39|0
1644568680000|2022-02-11 08:38:00|13054.02|13054.02|13054.02|13054.02|13054.02|13054.02|13054.02|13054.02|0
1644568710000|2022-02-11 08:38:30|13051.24|13051.24|13047.31|13047.31|13051.24|13051.24|13047.31|13047.31|0
1644568740000|2022-02-11 08:39:00|13043.37|13043.37|13043.37|13043.37|13043.37|13043.37|13043.37|13043.37|0
1644568760000|2022-02-11 08:39:20|13043.91|13043.91|13043.91|13043.91|13043.91|13043.91|13043.31|13043.31|0
1644568800000|2022-02-11 08:40:00|13041.13|13041.13|13038.17|13038.17|13041.13|13041.13|13036.79|13036.79|0
1644568810000|2022-02-11 08:40:10|13034.24|13034.24|13036.21|13036.21|13036.21|13036.21|13034.24|13034.24|0
1644568820000|2022-02-11 08:40:20|13040.14|13040.14|13040.14|13040.14|13040.14|13040.14|13040.14|13040.14|0
1644568830000|2022-02-11 08:40:30|13041.34|13041.34|13042.73|13042.73|13042.73|13042.73|13041.34|13041.34|0
1644568840000|2022-02-11 08:40:40|13044.7|13044.7|13044.7|13044.7|13044.7|13044.7|13044.7|13044.7|0
1644568870000|2022-02-11 08:41:10|13043.09|13043.09|13043.09|13043.09|13043.09|13043.09|13043.09|13043.09|0
1644568880000|2022-02-11 08:41:20|13045.18|13045.18|13045.18|13045.18|13045.18|13045.18|13045.18|13045.18|0
1644568930000|2022-02-11 08:42:10|13043.21|13043.21|13043.21|13043.21|13043.21|13043.21|13043.21|13043.21|0
1644568960000|2022-02-11 08:42:40|13044.03|13044.03|13044.03|13044.03|13044.03|13044.03|13044.03|13044.03|0
1644568970000|2022-02-11 08:42:50|13045.99|13045.99|13045.99|13045.99|13045.99|13045.99|13045.99|13045.99|0
1644568980000|2022-02-11 08:43:00|13047.96|13047.96|13049.93|13049.93|13049.93|13049.93|13047.96|13047.96|0
1644569000000|2022-02-11 08:43:20|13047.96|13047.96|13044.03|13044.03|13047.96|13047.96|13044.03|13044.03|0
1644569030000|2022-02-11 08:43:50|13042.06|13042.06|13039.98|13039.98|13042.06|13042.06|13039.98|13039.98|0
1644569040000|2022-02-11 08:44:00|13041.37|13041.37|13041.37|13041.37|13041.37|13041.37|13041.37|13041.37|0
1644569050000|2022-02-11 08:44:10|13039.4|13039.4|13039.4|13039.4|13039.4|13039.4|13039.4|13039.4|0
1644569080000|2022-02-11 08:44:40|13037.43|13037.43|13032.06|13032.06|13037.43|13037.43|13032.06|13032.06|0
1644569110000|2022-02-11 08:45:10|13024.19|13024.19|13024.19|13024.19|13024.19|13024.19|13024.19|13024.19|0
1644569130000|2022-02-11 08:45:30|13023.5|13023.5|13024.88|13024.88|13024.88|13024.88|13023.5|13023.5|0
1644569140000|2022-02-11 08:45:40|13024.28|13024.28|13024.28|13024.28|13024.28|13024.28|13024.28|13024.28|0
1644569190000|2022-02-11 08:46:30|13024.88|13024.88|13024.88|13024.88|13024.88|13024.88|13024.88|13024.88|0
1644569210000|2022-02-11 08:46:50|13022.11|13022.11|13022.11|13022.11|13022.11|13022.11|13022.11|13022.11|0
1644569250000|2022-02-11 08:47:30|13024.88|13024.88|13026.27|13026.27|13026.27|13026.27|13024.88|13024.88|0
1644569260000|2022-02-11 08:47:40|13027.47|13027.47|13027.47|13027.47|13027.47|13027.47|13027.47|13027.47|0
1644569270000|2022-02-11 08:47:50|13031.41|13031.41|13032.01|13032.01|13032.01|13032.01|13031.41|13031.41|0
1644569280000|2022-02-11 08:48:00|13033.97|13033.97|13033.97|13033.97|13033.97|13033.97|13033.97|13033.97|0
1644569290000|2022-02-11 08:48:10|13026.1|13026.1|13026.1|13026.1|13026.1|13026.1|13026.1|13026.1|0
1644569300000|2022-02-11 08:48:20|13026.92|13026.92|13026.92|13026.92|13026.92|13026.92|13026.92|13026.92|0
1644569330000|2022-02-11 08:48:50|13028.15|13028.15|13028.15|13028.15|13028.15|13028.15|13028.15|13028.15|0
1644569340000|2022-02-11 08:49:00|13028.84|13028.84|13028.84|13028.84|13028.84|13028.84|13028.84|13028.84|0
1644569350000|2022-02-11 08:49:10|13029.44|13029.44|13030.64|13030.64|13030.64|13030.64|13029.44|13029.44|0
1644569360000|2022-02-11 08:49:20|13022.78|13022.78|13023.98|13023.98|13023.98|13023.98|13022.78|13022.78|0
1644569400000|2022-02-11 08:50:00|13027.91|13027.91|13027.91|13027.91|13027.91|13027.91|13027.91|13027.91|0
1644569410000|2022-02-11 08:50:10|13028.6|13028.6|13028.6|13028.6|13028.6|13028.6|13028.6|13028.6|0
1644569420000|2022-02-11 08:50:20|13028|13028|13028|13028|13028|13028|13028|13028|0
1644569440000|2022-02-11 08:50:40|13035.87|13035.87|13039.08|13039.08|13039.08|13039.08|13035.87|13035.87|0
1644569450000|2022-02-11 08:50:50|13038.48|13038.48|13038.48|13038.48|13038.48|13038.48|13038.48|13038.48|0
1644569460000|2022-02-11 08:51:00|13039.68|13039.68|13037.82|13037.82|13040.28|13040.28|13037.82|13037.82|0
1644569480000|2022-02-11 08:51:20|13038.23|13038.23|13038.23|13038.23|13038.23|13038.23|13038.23|13038.23|0
1644569490000|2022-02-11 08:51:30|13039.87|13039.87|13039.87|13039.87|13039.87|13039.87|13039.87|13039.87|0
1644569530000|2022-02-11 08:52:10|13047.74|13047.74|13049.71|13049.71|13049.71|13049.71|13047.74|13047.74|0
1644569540000|2022-02-11 08:52:20|13050.4|13050.4|13050.4|13050.4|13050.4|13050.4|13050.4|13050.4|0
1644569580000|2022-02-11 08:53:00|13047.63|13047.63|13043.69|13043.69|13047.63|13047.63|13043.69|13043.69|0
1644569590000|2022-02-11 08:53:10|13042.85|13042.85|13035.56|13035.56|13042.85|13042.85|13035.56|13035.56|0
1644569600000|2022-02-11 08:53:20|13034.34|13034.34|13037.86|13037.86|13038.27|13038.27|13034.34|13034.34|0
1644569610000|2022-02-11 08:53:30|13039.83|13039.83|13035.89|13035.89|13039.83|13039.83|13035.89|13035.89|0
1644569630000|2022-02-11 08:53:50|13037.86|13037.86|13037.86|13037.86|13037.86|13037.86|13037.86|13037.86|0
1644569640000|2022-02-11 08:54:00|13035.89|13035.89|13035.89|13035.89|13035.89|13035.89|13035.89|13035.89|0
1644569650000|2022-02-11 08:54:10|13035.36|13035.36|13035.36|13035.36|13035.36|13035.36|13035.36|13035.36|0
1644569700000|2022-02-11 08:55:00|13041.26|13041.26|13036.63|13036.63|13041.26|13041.26|13036.63|13036.63|0
1644569710000|2022-02-11 08:55:10|13040.1|13040.1|13040.1|13040.1|13040.1|13040.1|13040.1|13040.1|0
1644569730000|2022-02-11 08:55:30|13046|13046|13044.04|13044.04|13046|13046|13044.04|13044.04|0
1644569740000|2022-02-11 08:55:40|13042.07|13042.07|13042.07|13042.07|13042.07|13042.07|13042.07|13042.07|0
1644569760000|2022-02-11 08:56:00|13043.87|13043.87|13043.87|13043.87|13043.87|13043.87|13043.87|13043.87|0
1644569770000|2022-02-11 08:56:10|13047.47|13047.47|13046.27|13046.27|13047.47|13047.47|13046.27|13046.27|0
1644569780000|2022-02-11 08:56:20|13045.07|13045.07|13045.07|13045.07|13045.07|13045.07|13045.07|13045.07|0
1644569790000|2022-02-11 08:56:30|13047.47|13047.47|13048.67|13048.67|13048.67|13048.67|13046.27|13046.27|0
1644569800000|2022-02-11 08:56:40|13046.71|13046.71|13046.71|13046.71|13046.71|13046.71|13046.71|13046.71|0
1644569810000|2022-02-11 08:56:50|13044.74|13044.74|13044.74|13044.74|13044.74|13044.74|13044.74|13044.74|0
1644569820000|2022-02-11 08:57:00|13045.43|13045.43|13044.74|13044.74|13045.43|13045.43|13044.74|13044.74|0
1644569830000|2022-02-11 08:57:10|13048.67|13048.67|13047.98|13047.98|13048.67|13048.67|13047.98|13047.98|0
1644569840000|2022-02-11 08:57:20|13046.34|13046.34|13042.83|13042.83|13046.34|13046.34|13040.43|13040.43|0
1644569850000|2022-02-11 08:57:30|13046.76|13046.76|13046.76|13046.76|13046.76|13046.76|13046.76|13046.76|0
1644569860000|2022-02-11 08:57:40|13046.07|13046.07|13049.54|13049.54|13049.54|13049.54|13046.07|13046.07|0
1644569880000|2022-02-11 08:58:00|13050.76|13050.76|13050.76|13050.76|13050.76|13050.76|13050.76|13050.76|0
1644569900000|2022-02-11 08:58:20|13044.86|13044.86|13045.27|13045.27|13045.27|13045.27|13044.86|13044.86|0
1644569940000|2022-02-11 08:59:00|13043.3|13043.3|13040.64|13040.64|13043.3|13043.3|13040.64|13040.64|0
1644569950000|2022-02-11 08:59:10|13040.11|13040.11|13036.17|13036.17|13040.11|13040.11|13036.17|13036.17|0
1644570030000|2022-02-11 09:00:30|13030.27|13030.27|13030.27|13030.27|13030.27|13030.27|13030.27|13030.27|0
1644570060000|2022-02-11 09:01:00|13026.34|13026.34|13026.34|13026.34|13026.34|13026.34|13026.34|13026.34|0
1644570130000|2022-02-11 09:02:10|13022.4|13022.4|13022.4|13022.4|13022.4|13022.4|13022.4|13022.4|0
1644570170000|2022-02-11 09:02:50|13020.44|13020.44|13020.44|13020.44|13020.44|13020.44|13020.44|13020.44|0
1644570200000|2022-02-11 09:03:20|13018.39|13018.39|13018.39|13018.39|13018.39|13018.39|13018.39|13018.39|0
1644570210000|2022-02-11 09:03:30|13012.49|13012.49|13020.36|13020.36|13020.36|13020.36|13012.49|13012.49|0
1644570220000|2022-02-11 09:03:40|13019.16|13019.16|13016.76|13016.76|13019.16|13019.16|13016.76|13016.76|0
1644570270000|2022-02-11 09:04:30|13015.94|13015.94|13015.94|13015.94|13015.94|13015.94|13015.94|13015.94|0
1644570280000|2022-02-11 09:04:40|13013.86|13013.86|13022.42|13022.42|13022.42|13022.42|13013.86|13013.86|0
1644570330000|2022-02-11 09:05:30|13021.88|13021.88|13021.88|13021.88|13021.88|13021.88|13021.88|13021.88|0
1644570350000|2022-02-11 09:05:50|13020.68|13020.68|13020.68|13020.68|13020.68|13020.68|13020.68|13020.68|0
1644570360000|2022-02-11 09:06:00|13020.28|13020.28|13020.28|13020.28|13020.28|13020.28|13020.28|13020.28|0
1644570380000|2022-02-11 09:06:20|13020.97|13020.97|13020.97|13020.97|13020.97|13020.97|13020.97|13020.97|0
1644570440000|2022-02-11 09:07:20|13020.13|13020.13|13020.13|13020.13|13020.13|13020.13|13020.13|13020.13|0
1644570490000|2022-02-11 09:08:10|13022.1|13022.1|13022.1|13022.1|13022.1|13022.1|13022.1|13022.1|0
1644570530000|2022-02-11 09:08:50|13024.07|13024.07|13024.07|13024.07|13024.07|13024.07|13024.07|13024.07|0
1644570540000|2022-02-11 09:09:00|13018.16|13018.16|13014.23|13014.23|13018.16|13018.16|13014.23|13014.23|0
1644570550000|2022-02-11 09:09:10|13012.84|13012.84|13010.87|13010.87|13012.84|13012.84|13010.87|13010.87|0
1644570560000|2022-02-11 09:09:20|13012.84|13012.84|13014.04|13014.04|13014.04|13014.04|13012.84|13012.84|0
1644570570000|2022-02-11 09:09:30|13010.11|13010.11|13010.11|13010.11|13010.11|13010.11|13010.11|13010.11|0
1644570590000|2022-02-11 09:09:50|13008.14|13008.14|13008.14|13008.14|13008.14|13008.14|13008.14|13008.14|0
1644570600000|2022-02-11 09:10:00|13010.19|13010.19|13010.19|13010.19|13010.19|13010.19|13010.19|13010.19|0
1644570650000|2022-02-11 09:10:50|13011.39|13011.39|13011.39|13011.39|13011.39|13011.39|13009.42|13009.42|0
1644570660000|2022-02-11 09:11:00|13013.35|13013.35|13013.35|13013.35|13013.35|13013.35|13013.35|13013.35|0
1644570670000|2022-02-11 09:11:10|13012.66|13012.66|13012.66|13012.66|13012.66|13012.66|13012.66|13012.66|0
1644570680000|2022-02-11 09:11:20|13014.63|13014.63|13014.63|13014.63|13014.63|13014.63|13014.63|13014.63|0
1644570700000|2022-02-11 09:11:40|13013.93|13013.93|13013.93|13013.93|13013.93|13013.93|13013.93|13013.93|0
1644570720000|2022-02-11 09:12:00|13015.32|13015.32|13015.32|13015.32|13015.32|13015.32|13015.32|13015.32|0
1644570830000|2022-02-11 09:13:50|13013.35|13013.35|13011.39|13011.39|13015.32|13015.32|13011.39|13011.39|0
1644570860000|2022-02-11 09:14:20|13013.35|13013.35|13018.79|13018.79|13018.79|13018.79|13013.35|13013.35|0
1644570880000|2022-02-11 09:14:40|13017.95|13017.95|13018.37|13018.37|13018.37|13018.37|13017.95|13017.95|0
1644570920000|2022-02-11 09:15:20|13021.15|13021.15|13027.05|13027.05|13027.05|13027.05|13021.15|13021.15|0
1644570950000|2022-02-11 09:15:50|13030.98|13030.98|13037.95|13037.95|13037.95|13037.95|13030.98|13030.98|0
1644570960000|2022-02-11 09:16:00|13036.57|13036.57|13037.95|13037.95|13037.95|13037.95|13036.57|13036.57|0
1644571020000|2022-02-11 09:17:00|13036.57|13036.57|13038.53|13038.53|13038.53|13038.53|13036.57|13036.57|0
1644571080000|2022-02-11 09:18:00|13042.47|13042.47|13043.16|13043.16|13043.16|13043.16|13042.47|13042.47|0
1644571090000|2022-02-11 09:18:10|13041.19|13041.19|13042.26|13042.26|13042.26|13042.26|13041.19|13041.19|0
1644571100000|2022-02-11 09:18:20|13042.8|13042.8|13042.8|13042.8|13042.8|13042.8|13042.8|13042.8|0
1644571110000|2022-02-11 09:18:30|13044|13044|13044|13044|13044|13044|13044|13044|0
1644571120000|2022-02-11 09:18:40|13047.6|13047.6|13047.6|13047.6|13047.6|13047.6|13047.6|13047.6|0
1644571160000|2022-02-11 09:19:20|13044.82|13044.82|13044.82|13044.82|13044.82|13044.82|13044.82|13044.82|0
1644571200000|2022-02-11 09:20:00|13045.52|13045.52|13045.52|13045.52|13045.52|13045.52|13045.52|13045.52|0
1644571230000|2022-02-11 09:20:30|13042.74|13042.74|13042.74|13042.74|13042.74|13042.74|13042.74|13042.74|0
1644571240000|2022-02-11 09:20:40|13039.28|13039.28|13033.37|13033.37|13039.28|13039.28|13033.37|13033.37|0
1644571250000|2022-02-11 09:20:50|13031.99|13031.99|13031.99|13031.99|13031.99|13031.99|13031.99|13031.99|0
1644571260000|2022-02-11 09:21:00|13035.92|13035.92|13038|13038|13038|13038|13035.92|13035.92|0
1644571300000|2022-02-11 09:21:40|13034.07|13034.07|13038|13038|13038|13038|13034.07|13034.07|0
1644571360000|2022-02-11 09:22:40|13036.8|13036.8|13036.8|13036.8|13036.8|13036.8|13036.8|13036.8|0
1644571370000|2022-02-11 09:22:50|13035.6|13035.6|13035.6|13035.6|13035.6|13035.6|13035.6|13035.6|0
1644571380000|2022-02-11 09:23:00|13033.55|13033.55|13033.55|13033.55|13033.55|13033.55|13033.55|13033.55|0
1644571420000|2022-02-11 09:23:40|13032.86|13032.86|13033.55|13033.55|13033.55|13033.55|13032.86|13032.86|0
1644571430000|2022-02-11 09:23:50|13037.49|13037.49|13039.46|13039.46|13039.46|13039.46|13037.49|13037.49|0
1644571440000|2022-02-11 09:24:00|13040.15|13040.15|13041.35|13041.35|13041.35|13041.35|13040.15|13040.15|0
1644571470000|2022-02-11 09:24:30|13037.42|13037.42|13033.48|13033.48|13037.42|13037.42|13033.48|13033.48|0
1644571500000|2022-02-11 09:25:00|13034.17|13034.17|13034.17|13034.17|13034.17|13034.17|13034.17|13034.17|0
1644571540000|2022-02-11 09:25:40|13032.57|13032.57|13032.57|13032.57|13032.57|13032.57|13032.57|13032.57|0
1644571550000|2022-02-11 09:25:50|13030.49|13030.49|13030.49|13030.49|13030.49|13030.49|13030.49|13030.49|0
1644571580000|2022-02-11 09:26:20|13028.52|13028.52|13028.52|13028.52|13028.52|13028.52|13028.52|13028.52|0
1644571640000|2022-02-11 09:27:20|13025.06|13025.06|13022.97|13022.97|13025.06|13025.06|13022.97|13022.97|0
1644571690000|2022-02-11 09:28:10|13024.36|13024.36|13024.36|13024.36|13024.36|13024.36|13024.36|13024.36|0
1644571730000|2022-02-11 09:28:50|13022.28|13022.28|13023.67|13023.67|13023.67|13023.67|13022.28|13022.28|0
1644571780000|2022-02-11 09:29:40|13024.36|13024.36|13024.36|13024.36|13024.36|13024.36|13024.36|13024.36|0
1644571790000|2022-02-11 09:29:50|13026.33|13026.33|13026.33|13026.33|13026.33|13026.33|13026.33|13026.33|0
1644571800000|2022-02-11 09:30:00|13027.15|13027.15|13027.15|13027.15|13027.15|13027.15|13027.15|13027.15|0
1644571810000|2022-02-11 09:30:10|13023.21|13023.21|13025.18|13025.18|13025.18|13025.18|13023.21|13023.21|0
1644571850000|2022-02-11 09:30:50|13021.25|13021.25|13021.25|13021.25|13021.25|13021.25|13021.25|13021.25|0
1644571890000|2022-02-11 09:31:30|13018.47|13018.47|13019.16|13019.16|13019.16|13019.16|13018.47|13018.47|0
1644571920000|2022-02-11 09:32:00|13020.55|13020.55|13020.55|13020.55|13020.55|13020.55|13020.55|13020.55|0
1644571940000|2022-02-11 09:32:20|13024.49|13024.49|13024.49|13024.49|13024.49|13024.49|13024.49|13024.49|0
1644571980000|2022-02-11 09:33:00|13016.62|13016.62|13016.62|13016.62|13016.62|13016.62|13016.62|13016.62|0
1644572030000|2022-02-11 09:33:50|13018.58|13018.58|13018.58|13018.58|13018.58|13018.58|13018.58|13018.58|0
1644572050000|2022-02-11 09:34:10|13016.5|13016.5|13016.5|13016.5|13016.5|13016.5|13016.5|13016.5|0
1644572060000|2022-02-11 09:34:20|13018.47|13018.47|13020.44|13020.44|13020.44|13020.44|13018.47|13018.47|0
1644572070000|2022-02-11 09:34:30|13018.39|13018.39|13015.9|13015.9|13018.39|13018.39|13015.9|13015.9|0
1644572080000|2022-02-11 09:34:40|13013.82|13013.82|13013.82|13013.82|13013.82|13013.82|13013.82|13013.82|0
1644572100000|2022-02-11 09:35:00|13012.43|13012.43|13012.43|13012.43|13012.43|13012.43|13012.43|13012.43|0
1644572110000|2022-02-11 09:35:10|13014.51|13014.51|13015.21|13015.21|13015.21|13015.21|13014.51|13014.51|0
1644572120000|2022-02-11 09:35:20|13015.9|13015.9|13015.49|13015.49|13015.9|13015.9|13015.49|13015.49|0
1644572140000|2022-02-11 09:35:40|13009.59|13009.59|13007.62|13007.62|13009.59|13009.59|13007.62|13007.62|0
1644572150000|2022-02-11 09:35:50|13009.59|13009.59|13009.59|13009.59|13009.59|13009.59|13009.59|13009.59|0
1644572170000|2022-02-11 09:36:10|13009.18|13009.18|13009.18|13009.18|13009.18|13009.18|13009.18|13009.18|0
1644572210000|2022-02-11 09:36:50|13009.87|13009.87|13013.11|13013.11|13013.11|13013.11|13009.18|13009.18|0
1644572260000|2022-02-11 09:37:40|13014.5|13014.5|13013.81|13013.81|13014.5|13014.5|13013.81|13013.81|0
1644572330000|2022-02-11 09:38:50|13015.77|13015.77|13015.77|13015.77|13015.77|13015.77|13015.77|13015.77|0
1644572350000|2022-02-11 09:39:10|13017.16|13017.16|13019.13|13019.13|13019.13|13019.13|13017.16|13017.16|0
1644572410000|2022-02-11 09:40:10|13017.05|13017.05|13018.44|13018.44|13018.44|13018.44|13017.05|13017.05|0
1644572420000|2022-02-11 09:40:20|13016.34|13016.34|13012.41|13012.41|13016.34|13016.34|13012.41|13012.41|0
1644572430000|2022-02-11 09:40:30|13016.34|13016.34|13016.34|13016.34|13016.34|13016.34|13016.34|13016.34|0
1644572450000|2022-02-11 09:40:50|13018.31|13018.31|13018.31|13018.31|13018.31|13018.31|13018.31|13018.31|0
1644572480000|2022-02-11 09:41:20|13015.53|13015.53|13014.84|13014.84|13015.53|13015.53|13014.84|13014.84|0
1644572510000|2022-02-11 09:41:50|13015.53|13015.53|13016.23|13016.23|13016.23|13016.23|13015.53|13015.53|0
1644572520000|2022-02-11 09:42:00|13016.92|13016.92|13016.92|13016.92|13016.92|13016.92|13016.92|13016.92|0
1644572570000|2022-02-11 09:42:50|13015.32|13015.32|13015.32|13015.32|13015.32|13015.32|13015.32|13015.32|0
1644572590000|2022-02-11 09:43:10|13016.01|13016.01|13022.61|13022.61|13022.61|13022.61|13016.01|13016.01|0
1644572600000|2022-02-11 09:43:20|13023.3|13023.3|13023.3|13023.3|13023.3|13023.3|13023.3|13023.3|0
1644572630000|2022-02-11 09:43:50|13023.84|13023.84|13023.84|13023.84|13023.84|13023.84|13023.84|13023.84|0
1644572650000|2022-02-11 09:44:10|13019.9|13019.9|13019.9|13019.9|13019.9|13019.9|13019.9|13019.9|0
1644572700000|2022-02-11 09:45:00|13021.87|13021.87|13017.93|13017.93|13021.87|13021.87|13017.93|13017.93|0
1644572710000|2022-02-11 09:45:10|13018.77|13018.77|13018.77|13018.77|13018.77|13018.77|13018.77|13018.77|0
1644572750000|2022-02-11 09:45:50|13016.8|13016.8|13016.8|13016.8|13016.8|13016.8|13016.8|13016.8|0
1644572760000|2022-02-11 09:46:00|13017.62|13017.62|13017.62|13017.62|13017.62|13017.62|13017.62|13017.62|0
1644572770000|2022-02-11 09:46:10|13023.52|13023.52|13024.72|13024.72|13024.72|13024.72|13023.52|13023.52|0
1644572790000|2022-02-11 09:46:30|13020.79|13020.79|13020.79|13020.79|13020.79|13020.79|13020.79|13020.79|0
1644572800000|2022-02-11 09:46:40|13022.76|13022.76|13021.37|13021.37|13022.76|13022.76|13020.68|13020.68|0
1644572880000|2022-02-11 09:48:00|13022.06|13022.06|13022.06|13022.06|13022.06|13022.06|13022.06|13022.06|0
1644572910000|2022-02-11 09:48:30|13018.13|13018.13|13018.13|13018.13|13018.13|13018.13|13018.13|13018.13|0
1644572950000|2022-02-11 09:49:10|13020.1|13020.1|13022.06|13022.06|13022.06|13022.06|13020.1|13020.1|0
1644572980000|2022-02-11 09:49:40|13019.66|13019.66|13013.76|13013.76|13019.66|13019.66|13013.76|13013.76|0
1644573020000|2022-02-11 09:50:20|13017.7|13017.7|13017.7|13017.7|13017.7|13017.7|13017.7|13017.7|0
1644573050000|2022-02-11 09:50:50|13015.29|13015.29|13015.29|13015.29|13015.29|13015.29|13015.29|13015.29|0
1644573070000|2022-02-11 09:51:10|13015.99|13015.99|13015.99|13015.99|13015.99|13015.99|13015.99|13015.99|0
1644573080000|2022-02-11 09:51:20|13017.95|13017.95|13017.95|13017.95|13017.95|13017.95|13017.95|13017.95|0
1644573100000|2022-02-11 09:51:40|13014.02|13014.02|13014.02|13014.02|13014.02|13014.02|13014.02|13014.02|0
1644573110000|2022-02-11 09:51:50|13019.92|13019.92|13019.92|13019.92|13019.92|13019.92|13019.92|13019.92|0
1644573120000|2022-02-11 09:52:00|13020.62|13020.62|13019.92|13019.92|13020.62|13020.62|13019.92|13019.92|0
1644573140000|2022-02-11 09:52:20|13018.67|13018.67|13018.67|13018.67|13018.67|13018.67|13018.67|13018.67|0
1644573160000|2022-02-11 09:52:40|13019.36|13019.36|13023.22|13023.22|13023.22|13023.22|13019.36|13019.36|0
1644573180000|2022-02-11 09:53:00|13024.82|13024.82|13024.32|13024.32|13025.52|13025.52|13024.32|13024.32|0
1644573190000|2022-02-11 09:53:10|13018.41|13018.41|13021.77|13021.77|13021.77|13021.77|13018.41|13018.41|0
1644573240000|2022-02-11 09:54:00|13017.83|13017.83|13021.77|13021.77|13021.77|13021.77|13017.83|13017.83|0
1644573270000|2022-02-11 09:54:30|13022.97|13022.97|13022.97|13022.97|13022.97|13022.97|13022.97|13022.97|0
1644573360000|2022-02-11 09:56:00|13026.9|13026.9|13026.9|13026.9|13026.9|13026.9|13026.9|13026.9|0
1644573380000|2022-02-11 09:56:20|13028.87|13028.87|13030.84|13030.84|13030.84|13030.84|13028.87|13028.87|0
1644573390000|2022-02-11 09:56:30|13031.53|13031.53|13032.23|13032.23|13032.23|13032.23|13031.53|13031.53|0
1644573400000|2022-02-11 09:56:40|13034.19|13034.19|13032.92|13032.92|13034.19|13034.19|13032.23|13032.23|0
1644573410000|2022-02-11 09:56:50|13033.99|13033.99|13031.21|13031.21|13033.99|13033.99|13031.21|13031.21|0
1644573420000|2022-02-11 09:57:00|13029.13|13029.13|13025.08|13025.08|13029.13|13029.13|13025.08|13025.08|0
1644573450000|2022-02-11 09:57:30|13026.29|13026.29|13026.29|13026.29|13026.29|13026.29|13026.29|13026.29|0
1644573460000|2022-02-11 09:57:40|13030.22|13030.22|13030.22|13030.22|13030.22|13030.22|13030.22|13030.22|0
1644573490000|2022-02-11 09:58:10|13029.69|13029.69|13029.69|13029.69|13029.69|13029.69|13029.69|13029.69|0
1644573540000|2022-02-11 09:59:00|13030.75|13030.75|13019.85|13019.85|13030.75|13030.75|13019.85|13019.85|0
1644573550000|2022-02-11 09:59:10|13016.25|13016.25|13016.25|13016.25|13016.25|13016.25|13016.25|13016.25|0
1644573560000|2022-02-11 09:59:20|13015.71|13015.71|13015.71|13015.71|13015.71|13015.71|13015.71|13015.71|0
1644573570000|2022-02-11 09:59:30|13014.64|13014.64|13014.64|13014.64|13014.64|13014.64|13014.64|13014.64|0
1644573580000|2022-02-11 09:59:40|13016.61|13016.61|13017.43|13017.43|13017.43|13017.43|13016.61|13016.61|0
1644573590000|2022-02-11 09:59:50|13016.9|13016.9|13016.9|13016.9|13016.9|13016.9|13016.9|13016.9|0
1644573600000|2022-02-11 10:00:00|13016.36|13016.36|13016.36|13016.36|13016.36|13016.36|13016.36|13016.36|0
1644573650000|2022-02-11 10:00:50|13018.33|13018.33|13014.39|13014.39|13018.33|13018.33|13014.39|13014.39|0
1644573750000|2022-02-11 10:02:30|13008.49|13008.49|13008.49|13008.49|13008.49|13008.49|13008.49|13008.49|0
1644573780000|2022-02-11 10:03:00|13010.57|13010.57|13010.57|13010.57|13010.57|13010.57|13010.57|13010.57|0
1644573790000|2022-02-11 10:03:10|13014.04|13014.04|13014.74|13014.74|13014.74|13014.74|13014.04|13014.04|0
1644573800000|2022-02-11 10:03:20|13018.67|13018.67|13018.67|13018.67|13018.67|13018.67|13018.67|13018.67|0
1644573830000|2022-02-11 10:03:50|13019.87|13019.87|13021.07|13021.07|13021.07|13021.07|13019.87|13019.87|0
1644573940000|2022-02-11 10:05:40|13021.76|13021.76|13017.83|13017.83|13021.76|13021.76|13017.83|13017.83|0
1644574040000|2022-02-11 10:07:20|13017.3|13017.3|13015.33|13015.33|13017.3|13017.3|13015.33|13015.33|0
1644574090000|2022-02-11 10:08:10|13014.64|13014.64|13016.02|13016.02|13016.72|13016.72|13014.64|13014.64|0
1644574100000|2022-02-11 10:08:20|13014.35|13014.35|13016.02|13016.02|13016.02|13016.02|13014.35|13014.35|0
1644574140000|2022-02-11 10:09:00|13014.77|13014.77|13016.4|13016.4|13016.4|13016.4|13014.77|13014.77|0
1644574160000|2022-02-11 10:09:20|13015.2|13015.2|13015.2|13015.2|13015.2|13015.2|13015.2|13015.2|0
1644574170000|2022-02-11 10:09:30|13016.4|13016.4|13021.54|13021.54|13021.54|13021.54|13016.4|13016.4|0
1644574180000|2022-02-11 10:09:40|13023.51|13023.51|13023.51|13023.51|13023.51|13023.51|13023.51|13023.51|0
1644574190000|2022-02-11 10:09:50|13022.97|13022.97|13022.97|13022.97|13022.97|13022.97|13022.97|13022.97|0
1644574210000|2022-02-11 10:10:10|13024.17|13024.17|13024.17|13024.17|13024.17|13024.17|13024.17|13024.17|0
1644574220000|2022-02-11 10:10:20|13020.24|13020.24|13020.24|13020.24|13020.24|13020.24|13020.24|13020.24|0
1644574240000|2022-02-11 10:10:40|13022.2|13022.2|13024.17|13024.17|13024.17|13024.17|13022.2|13022.2|0
1644574310000|2022-02-11 10:11:50|13025.56|13025.56|13025.56|13025.56|13025.56|13025.56|13025.56|13025.56|0
1644574350000|2022-02-11 10:12:30|13026.25|13026.25|13026.25|13026.25|13026.25|13026.25|13026.25|13026.25|0
1644574400000|2022-02-11 10:13:20|13024.29|13024.29|13024.29|13024.29|13024.29|13024.29|13024.29|13024.29|0
1644574410000|2022-02-11 10:13:30|13022.32|13022.32|13022.32|13022.32|13022.32|13022.32|13022.32|13022.32|0
1644574420000|2022-02-11 10:13:40|13024.29|13024.29|13024.29|13024.29|13024.29|13024.29|13024.29|13024.29|0
1644574430000|2022-02-11 10:13:50|13023.22|13023.22|13023.22|13023.22|13023.22|13023.22|13023.22|13023.22|0
1644574450000|2022-02-11 10:14:10|13023.63|13023.63|13023.63|13023.63|13023.63|13023.63|13023.63|13023.63|0
1644574490000|2022-02-11 10:14:50|13022.56|13022.56|13018.09|13018.09|13022.56|13022.56|13018.09|13018.09|0
1644574500000|2022-02-11 10:15:00|13020.06|13020.06|13020.06|13020.06|13020.06|13020.06|13020.06|13020.06|0
1644574510000|2022-02-11 10:15:10|13018.09|13018.09|13018.09|13018.09|13018.09|13018.09|13018.09|13018.09|0
1644574540000|2022-02-11 10:15:40|13014.62|13014.62|13016.7|13016.7|13016.7|13016.7|13014.62|13014.62|0
1644574550000|2022-02-11 10:15:50|13018.67|13018.67|13018.67|13018.67|13018.67|13018.67|13018.67|13018.67|0
1644574610000|2022-02-11 10:16:50|13014.73|13014.73|13014.73|13014.73|13014.73|13014.73|13014.73|13014.73|0
1644574630000|2022-02-11 10:17:10|13013.48|13013.48|13013.48|13013.48|13013.48|13013.48|13013.48|13013.48|0
1644574660000|2022-02-11 10:17:40|13017.41|13017.41|13017.41|13017.41|13017.41|13017.41|13017.41|13017.41|0
1644574840000|2022-02-11 10:20:40|13019.38|13019.38|13019.38|13019.38|13019.38|13019.38|13019.38|13019.38|0
1644574870000|2022-02-11 10:21:10|13021.47|13021.47|13021.05|13021.05|13021.47|13021.47|13021.05|13021.05|0
1644574880000|2022-02-11 10:21:20|13021.75|13021.75|13021.75|13021.75|13021.75|13021.75|13021.75|13021.75|0
1644574910000|2022-02-11 10:21:50|13019.78|13019.78|13019.78|13019.78|13019.78|13019.78|13019.78|13019.78|0
1644574970000|2022-02-11 10:22:50|13020.47|13020.47|13019.78|13019.78|13020.47|13020.47|13019.78|13019.78|0
1644574980000|2022-02-11 10:23:00|13021.75|13021.75|13023.14|13023.14|13023.14|13023.14|13021.75|13021.75|0
1644574990000|2022-02-11 10:23:10|13025.91|13025.91|13025.91|13025.91|13025.91|13025.91|13025.91|13025.91|0
1644575020000|2022-02-11 10:23:40|13027.88|13027.88|13027.88|13027.88|13027.88|13027.88|13027.88|13027.88|0
1644575070000|2022-02-11 10:24:30|13027.18|13027.18|13027.18|13027.18|13027.18|13027.18|13027.18|13027.18|0
1644575100000|2022-02-11 10:25:00|13033.09|13033.09|13033.09|13033.09|13033.09|13033.09|13033.09|13033.09|0
1644575120000|2022-02-11 10:25:20|13033.78|13033.78|13033.78|13033.78|13033.78|13033.78|13033.78|13033.78|0
1644575160000|2022-02-11 10:26:00|13033.09|13033.09|13033.09|13033.09|13033.09|13033.09|13033.09|13033.09|0
1644575200000|2022-02-11 10:26:40|13035.49|13035.49|13035.49|13035.49|13035.49|13035.49|13035.49|13035.49|0
1644575260000|2022-02-11 10:27:40|13036.18|13036.18|13040.12|13040.12|13040.12|13040.12|13036.18|13036.18|0
1644575290000|2022-02-11 10:28:10|13036.18|13036.18|13036.18|13036.18|13036.18|13036.18|13036.18|13036.18|0
1644575300000|2022-02-11 10:28:20|13035.49|13035.49|13041.39|13041.39|13041.39|13041.39|13035.49|13035.49|0
1644575340000|2022-02-11 10:29:00|13037.45|13037.45|13037.45|13037.45|13037.45|13037.45|13037.45|13037.45|0
1644575350000|2022-02-11 10:29:10|13036.76|13036.76|13036.76|13036.76|13036.76|13036.76|13036.76|13036.76|0
1644575360000|2022-02-11 10:29:20|13037.58|13037.58|13037.58|13037.58|13037.58|13037.58|13037.58|13037.58|0
1644575380000|2022-02-11 10:29:40|13041.51|13041.51|13041.51|13041.51|13041.51|13041.51|13041.51|13041.51|0
1644575400000|2022-02-11 10:30:00|13042.71|13042.71|13042.71|13042.71|13042.71|13042.71|13042.71|13042.71|0
1644575420000|2022-02-11 10:30:20|13044.1|13044.1|13044.1|13044.1|13044.1|13044.1|13044.1|13044.1|0
1644575430000|2022-02-11 10:30:30|13045.3|13045.3|13041.29|13041.29|13045.3|13045.3|13041.29|13041.29|0
1644575470000|2022-02-11 10:31:10|13039.32|13039.32|13039.32|13039.32|13039.32|13039.32|13039.32|13039.32|0
1644575490000|2022-02-11 10:31:30|13037.35|13037.35|13035.27|13035.27|13037.35|13037.35|13035.27|13035.27|0
1644575500000|2022-02-11 10:31:40|13033.31|13033.31|13033.31|13033.31|13033.31|13033.31|13033.31|13033.31|0
1644575520000|2022-02-11 10:32:00|13034|13034|13034.69|13034.69|13034.69|13034.69|13034|13034|0
1644575610000|2022-02-11 10:33:30|13038.63|13038.63|13036.08|13036.08|13040.02|13040.02|13036.08|13036.08|0
1644575670000|2022-02-11 10:34:30|13040.02|13040.02|13040.02|13040.02|13040.02|13040.02|13040.02|13040.02|0
1644575690000|2022-02-11 10:34:50|13042.79|13042.79|13042.79|13042.79|13042.79|13042.79|13042.79|13042.79|0
1644575780000|2022-02-11 10:36:20|13044.76|13044.76|13044.76|13044.76|13044.76|13044.76|13044.76|13044.76|0
1644575860000|2022-02-11 10:37:40|13048.69|13048.69|13050.08|13050.08|13050.08|13050.08|13048.69|13048.69|0
1644575880000|2022-02-11 10:38:00|13048|13048|13048|13048|13048|13048|13048|13048|0
1644575890000|2022-02-11 10:38:10|13049.97|13049.97|13049.97|13049.97|13049.97|13049.97|13048|13048|0
1644575900000|2022-02-11 10:38:20|13050.5|13050.5|13050.5|13050.5|13050.5|13050.5|13050.5|13050.5|0
1644575910000|2022-02-11 10:38:30|13052.47|13052.47|13053.74|13053.74|13054.43|13054.43|13052.47|13052.47|0
1644575950000|2022-02-11 10:39:10|13051.77|13051.77|13045.87|13045.87|13051.77|13051.77|13045.87|13045.87|0
1644575960000|2022-02-11 10:39:20|13043.9|13043.9|13041.94|13041.94|13043.9|13043.9|13041.94|13041.94|0
1644575970000|2022-02-11 10:39:30|13043.9|13043.9|13043.9|13043.9|13043.9|13043.9|13043.9|13043.9|0
1644575980000|2022-02-11 10:39:40|13047.84|13047.84|13045.87|13045.87|13047.84|13047.84|13045.87|13045.87|0
1644575990000|2022-02-11 10:39:50|13044.93|13044.93|13043.17|13043.17|13044.93|13044.93|13043.17|13043.17|0
1644576000000|2022-02-11 10:40:00|13045.13|13045.13|13045.13|13045.13|13045.13|13045.13|13045.13|13045.13|0
1644576010000|2022-02-11 10:40:10|13047.1|13047.1|13045.13|13045.13|13047.1|13047.1|13045.13|13045.13|0
1644576030000|2022-02-11 10:40:30|13046.39|13046.39|13046.39|13046.39|13046.39|13046.39|13046.39|13046.39|0
1644576080000|2022-02-11 10:41:20|13052.29|13052.29|13052.29|13052.29|13052.29|13052.29|13052.29|13052.29|0
1644576090000|2022-02-11 10:41:30|13056.23|13056.23|13060.16|13060.16|13060.16|13060.16|13056.23|13056.23|0
1644576120000|2022-02-11 10:42:00|13062.56|13062.56|13062.56|13062.56|13062.56|13062.56|13062.56|13062.56|0
1644576150000|2022-02-11 10:42:30|13064.53|13064.53|13065.22|13065.22|13065.22|13065.22|13064.53|13064.53|0
1644576180000|2022-02-11 10:43:00|13067.19|13067.19|13061.29|13061.29|13067.19|13067.19|13061.29|13061.29|0
1644576190000|2022-02-11 10:43:10|13063.26|13063.26|13065.22|13065.22|13065.22|13065.22|13063.26|13063.26|0
1644576200000|2022-02-11 10:43:20|13067.19|13067.19|13067.19|13067.19|13067.19|13067.19|13067.19|13067.19|0
1644576210000|2022-02-11 10:43:30|13065.22|13065.22|13064.53|13064.53|13065.22|13065.22|13064.53|13064.53|0
1644576220000|2022-02-11 10:43:40|13066.5|13066.5|13066.5|13066.5|13066.5|13066.5|13066.5|13066.5|0
1644576240000|2022-02-11 10:44:00|13065.96|13065.96|13065.43|13065.43|13065.96|13065.96|13065.43|13065.43|0
1644576290000|2022-02-11 10:44:50|13063.46|13063.46|13059.09|13059.09|13063.46|13063.46|13059.09|13059.09|0
1644576300000|2022-02-11 10:45:00|13058.02|13058.02|13058.02|13058.02|13058.02|13058.02|13058.02|13058.02|0
1644576310000|2022-02-11 10:45:10|13050.15|13050.15|13050.15|13050.15|13050.15|13050.15|13050.15|13050.15|0
1644576320000|2022-02-11 10:45:20|13056.06|13056.06|13056.06|13056.06|13056.06|13056.06|13054.09|13054.09|0
1644576340000|2022-02-11 10:45:40|13054.09|13054.09|13052.12|13052.12|13054.09|13054.09|13052.12|13052.12|0
1644576360000|2022-02-11 10:46:00|13051.59|13051.59|13051.05|13051.05|13051.59|13051.59|13051.05|13051.05|0
1644576380000|2022-02-11 10:46:20|13053.02|13053.02|13053.02|13053.02|13053.02|13053.02|13053.02|13053.02|0
1644576400000|2022-02-11 10:46:40|13051.63|13051.63|13050.25|13050.25|13051.63|13051.63|13050.25|13050.25|0
1644576420000|2022-02-11 10:47:00|13050.67|13050.67|13050.67|13050.67|13050.67|13050.67|13050.67|13050.67|0
1644576440000|2022-02-11 10:47:20|13051.5|13051.5|13043.68|13043.68|13051.5|13051.5|13043.68|13043.68|0
1644576480000|2022-02-11 10:48:00|13045.65|13045.65|13045.65|13045.65|13045.65|13045.65|13045.65|13045.65|0
1644576490000|2022-02-11 10:48:10|13046.18|13046.18|13046.18|13046.18|13046.18|13046.18|13046.18|13046.18|0
1644576500000|2022-02-11 10:48:20|13045.65|13045.65|13045.65|13045.65|13045.65|13045.65|13045.65|13045.65|0
1644576590000|2022-02-11 10:49:50|13047.03|13047.03|13047.03|13047.03|13047.03|13047.03|13047.03|13047.03|0
1644576600000|2022-02-11 10:50:00|13047.57|13047.57|13046.5|13046.5|13047.57|13047.57|13046.5|13046.5|0
1644576610000|2022-02-11 10:50:10|13048.1|13048.1|13052.04|13052.04|13052.04|13052.04|13048.1|13048.1|0
1644576620000|2022-02-11 10:50:20|13054|13054|13054|13054|13054|13054|13054|13054|0
1644576660000|2022-02-11 10:51:00|13055.07|13055.07|13055.07|13055.07|13055.07|13055.07|13055.07|13055.07|0
1644576670000|2022-02-11 10:51:10|13057.04|13057.04|13057.04|13057.04|13057.04|13057.04|13057.04|13057.04|0
1644576750000|2022-02-11 10:52:30|13060.97|13060.97|13060.97|13060.97|13060.97|13060.97|13060.97|13060.97|0
1644576780000|2022-02-11 10:53:00|13062.94|13062.94|13062.94|13062.94|13062.94|13062.94|13062.94|13062.94|0
1644576790000|2022-02-11 10:53:10|13066.88|13066.88|13066.88|13066.88|13066.88|13066.88|13066.88|13066.88|0
1644576800000|2022-02-11 10:53:20|13068.84|13068.84|13068.84|13068.84|13068.84|13068.84|13068.84|13068.84|0
1644576810000|2022-02-11 10:53:30|13064.91|13064.91|13064.91|13064.91|13064.91|13064.91|13064.91|13064.91|0
1644576820000|2022-02-11 10:53:40|13066.88|13066.88|13066.88|13066.88|13066.88|13066.88|13066.88|13066.88|0
1644576860000|2022-02-11 10:54:20|13068.84|13068.84|13068.84|13068.84|13068.84|13068.84|13068.84|13068.84|0
1644576870000|2022-02-11 10:54:30|13070.81|13070.81|13070.81|13070.81|13070.81|13070.81|13070.81|13070.81|0
1644576880000|2022-02-11 10:54:40|13062.94|13062.94|13058.68|13058.68|13062.94|13062.94|13057.04|13057.04|0
1644576920000|2022-02-11 10:55:20|13064.58|13064.58|13064.58|13064.58|13064.58|13064.58|13064.58|13064.58|0
1644576940000|2022-02-11 10:55:40|13066.55|13066.55|13066.55|13066.55|13066.55|13066.55|13066.55|13066.55|0
1644576950000|2022-02-11 10:55:50|13067.08|13067.08|13068.15|13068.15|13069.75|13069.75|13067.08|13067.08|0
1644577020000|2022-02-11 10:57:00|13071.75|13071.75|13072.95|13072.95|13072.95|13072.95|13071.75|13071.75|0
1644577030000|2022-02-11 10:57:10|13080.58|13080.58|13078.18|13078.18|13080.58|13080.58|13078.18|13078.18|0
1644577040000|2022-02-11 10:57:20|13080.15|13080.15|13080.15|13080.15|13080.15|13080.15|13080.15|13080.15|0
1644577060000|2022-02-11 10:57:40|13082.11|13082.11|13082.11|13082.11|13082.11|13082.11|13082.11|13082.11|0
1644577090000|2022-02-11 10:58:10|13079.34|13079.34|13079.34|13079.34|13079.34|13079.34|13079.34|13079.34|0
1644577100000|2022-02-11 10:58:20|13080.18|13080.18|13078.21|13078.21|13080.18|13080.18|13078.21|13078.21|0
1644577140000|2022-02-11 10:59:00|13077.14|13077.14|13076.45|13076.45|13077.14|13077.14|13076.45|13076.45|0
1644577180000|2022-02-11 10:59:40|13075.06|13075.06|13075.06|13075.06|13075.06|13075.06|13075.06|13075.06|0
1644577230000|2022-02-11 11:00:30|13073.67|13073.67|13073.67|13073.67|13073.67|13073.67|13073.67|13073.67|0
1644577240000|2022-02-11 11:00:40|13067.77|13067.77|13067.77|13067.77|13067.77|13067.77|13067.77|13067.77|0
1644577250000|2022-02-11 11:00:50|13067.24|13067.24|13067.24|13067.24|13067.24|13067.24|13067.24|13067.24|0
1644577270000|2022-02-11 11:01:10|13063.3|13063.3|13063.3|13063.3|13063.3|13063.3|13063.3|13063.3|0
1644577350000|2022-02-11 11:02:30|13062.77|13062.77|13062.77|13062.77|13062.77|13062.77|13062.77|13062.77|0
1644577360000|2022-02-11 11:02:40|13064.74|13064.74|13066.7|13066.7|13066.7|13066.7|13064.74|13064.74|0
1644577370000|2022-02-11 11:02:50|13064.74|13064.74|13064.74|13064.74|13064.74|13064.74|13064.74|13064.74|0
1644577420000|2022-02-11 11:03:40|13066.7|13066.7|13066.7|13066.7|13066.7|13066.7|13066.7|13066.7|0
1644577470000|2022-02-11 11:04:30|13066.17|13066.17|13066.17|13066.17|13066.17|13066.17|13064.2|13064.2|0
1644577520000|2022-02-11 11:05:20|13068.14|13068.14|13068.14|13068.14|13068.14|13068.14|13068.14|13068.14|0
1644577560000|2022-02-11 11:06:00|13069.2|13069.2|13070.27|13070.27|13070.27|13070.27|13069.2|13069.2|0
1644577640000|2022-02-11 11:07:20|13073.74|13073.74|13065.87|13065.87|13073.74|13073.74|13065.87|13065.87|0
1644577710000|2022-02-11 11:08:30|13068.27|13068.27|13068.27|13068.27|13068.27|13068.27|13068.27|13068.27|0
1644577760000|2022-02-11 11:09:20|13064.67|13064.67|13064.67|13064.67|13064.67|13064.67|13064.67|13064.67|0
1644577810000|2022-02-11 11:10:10|13062.53|13062.53|13062.53|13062.53|13062.53|13062.53|13062.53|13062.53|0
1644577850000|2022-02-11 11:10:50|13064.5|13064.5|13064.5|13064.5|13064.5|13064.5|13064.5|13064.5|0
1644577860000|2022-02-11 11:11:00|13060.57|13060.57|13060.57|13060.57|13060.57|13060.57|13060.57|13060.57|0
1644577870000|2022-02-11 11:11:10|13061.26|13061.26|13061.26|13061.26|13061.26|13061.26|13061.26|13061.26|0
1644577890000|2022-02-11 11:11:30|13059.29|13059.29|13059.29|13059.29|13059.29|13059.29|13059.29|13059.29|0
1644578000000|2022-02-11 11:13:20|13059.83|13059.83|13059.83|13059.83|13059.83|13059.83|13059.83|13059.83|0
1644578020000|2022-02-11 11:13:40|13055.89|13055.89|13053.93|13053.93|13055.89|13055.89|13053.93|13053.93|0
1644578070000|2022-02-11 11:14:30|13056.01|13056.01|13056.01|13056.01|13056.01|13056.01|13056.01|13056.01|0
1644578100000|2022-02-11 11:15:00|13057.97|13057.97|13057.97|13057.97|13057.97|13057.97|13057.97|13057.97|0
1644578110000|2022-02-11 11:15:10|13058.67|13058.67|13063.42|13063.42|13063.42|13063.42|13058.67|13058.67|0
1644578120000|2022-02-11 11:15:20|13061.45|13061.45|13061.45|13061.45|13061.45|13061.45|13061.45|13061.45|0
1644578180000|2022-02-11 11:16:20|13058.68|13058.68|13058.68|13058.68|13058.68|13058.68|13058.68|13058.68|0
1644578320000|2022-02-11 11:18:40|13055.9|13055.9|13053.94|13053.94|13055.9|13055.9|13053.94|13053.94|0
1644578400000|2022-02-11 11:20:00|13051.97|13051.97|13051.97|13051.97|13051.97|13051.97|13051.97|13051.97|0
1644578430000|2022-02-11 11:20:30|13050.77|13050.77|13053.17|13053.17|13053.17|13053.17|13050.77|13050.77|0
1644578570000|2022-02-11 11:22:50|13057.11|13057.11|13058.71|13058.71|13058.71|13058.71|13057.11|13057.11|0
1644578580000|2022-02-11 11:23:00|13062.64|13062.64|13062.64|13062.64|13062.64|13062.64|13062.64|13062.64|0
1644578610000|2022-02-11 11:23:30|13063.34|13063.34|13063.34|13063.34|13063.34|13063.34|13063.34|13063.34|0
1644578670000|2022-02-11 11:24:30|13061.37|13061.37|13061.37|13061.37|13061.37|13061.37|13061.37|13061.37|0
1644578680000|2022-02-11 11:24:40|13063.34|13063.34|13063.34|13063.34|13063.34|13063.34|13063.34|13063.34|0
1644578700000|2022-02-11 11:25:00|13065.3|13065.3|13065.3|13065.3|13065.3|13065.3|13065.3|13065.3|0
1644578720000|2022-02-11 11:25:20|13064.61|13064.61|13064.61|13064.61|13064.61|13064.61|13064.61|13064.61|0
1644578830000|2022-02-11 11:27:10|13062.64|13062.64|13062.64|13062.64|13062.64|13062.64|13062.64|13062.64|0
1644578840000|2022-02-11 11:27:20|13064.61|13064.61|13064.2|13064.2|13064.61|13064.61|13064.2|13064.2|0
1644578900000|2022-02-11 11:28:20|13065.59|13065.59|13068.94|13068.94|13068.94|13068.94|13065.59|13065.59|0
1644578960000|2022-02-11 11:29:20|13072.88|13072.88|13072.88|13072.88|13072.88|13072.88|13072.88|13072.88|0
1644578980000|2022-02-11 11:29:40|13071.81|13071.81|13071.81|13071.81|13071.81|13071.81|13071.81|13071.81|0
1644579010000|2022-02-11 11:30:10|13069.84|13069.84|13069.84|13069.84|13069.84|13069.84|13069.84|13069.84|0
1644579030000|2022-02-11 11:30:30|13073.78|13073.78|13073.08|13073.08|13073.78|13073.78|13073.08|13073.08|0
1644579040000|2022-02-11 11:30:40|13075.05|13075.05|13075.05|13075.05|13075.05|13075.05|13075.05|13075.05|0
1644579060000|2022-02-11 11:31:00|13073.85|13073.85|13073.85|13073.85|13073.85|13073.85|13073.85|13073.85|0
1644579080000|2022-02-11 11:31:20|13077.78|13077.78|13071.88|13071.88|13077.78|13077.78|13071.88|13071.88|0
1644579120000|2022-02-11 11:32:00|13069.8|13069.8|13069.8|13069.8|13069.8|13069.8|13069.8|13069.8|0
1644579130000|2022-02-11 11:32:10|13070.33|13070.33|13070.33|13070.33|13070.33|13070.33|13070.33|13070.33|0
1644579150000|2022-02-11 11:32:30|13068.37|13068.37|13066.98|13066.98|13068.37|13068.37|13066.98|13066.98|0
1644579160000|2022-02-11 11:32:40|13059.11|13059.11|13059.11|13059.11|13059.11|13059.11|13059.11|13059.11|0
1644579170000|2022-02-11 11:32:50|13057.91|13057.91|13057.91|13057.91|13057.91|13057.91|13057.91|13057.91|0
1644579180000|2022-02-11 11:33:00|13060.31|13060.31|13060.31|13060.31|13060.31|13060.31|13060.31|13060.31|0
1644579190000|2022-02-11 11:33:10|13060.85|13060.85|13060.85|13060.85|13060.85|13060.85|13060.85|13060.85|0
1644579270000|2022-02-11 11:34:30|13058.77|13058.77|13058.77|13058.77|13058.77|13058.77|13058.77|13058.77|0
1644579300000|2022-02-11 11:35:00|13057.38|13057.38|13057.38|13057.38|13057.38|13057.38|13057.38|13057.38|0
1644579310000|2022-02-11 11:35:10|13061.31|13061.31|13061.31|13061.31|13061.31|13061.31|13061.31|13061.31|0
1644579330000|2022-02-11 11:35:30|13065.25|13065.25|13063.28|13063.28|13065.25|13065.25|13063.28|13063.28|0
1644579350000|2022-02-11 11:35:50|13062.08|13062.08|13062.08|13062.08|13062.08|13062.08|13062.08|13062.08|0
1644579380000|2022-02-11 11:36:20|13064.05|13064.05|13066.82|13066.82|13066.82|13066.82|13064.05|13064.05|0
1644579400000|2022-02-11 11:36:40|13067.36|13067.36|13067.36|13067.36|13067.36|13067.36|13067.36|13067.36|0
1644579420000|2022-02-11 11:37:00|13068.05|13068.05|13071.98|13071.98|13071.98|13071.98|13068.05|13068.05|0
1644579480000|2022-02-11 11:38:00|13071.56|13071.56|13072.4|13072.4|13072.4|13072.4|13071.56|13071.56|0
1644579610000|2022-02-11 11:40:10|13074.01|13074.01|13074.01|13074.01|13074.01|13074.01|13074.01|13074.01|0
1644579700000|2022-02-11 11:41:40|13074.7|13074.7|13074.7|13074.7|13074.7|13074.7|13074.7|13074.7|0
1644579730000|2022-02-11 11:42:10|13075.39|13075.39|13077.29|13077.29|13077.29|13077.29|13075.39|13075.39|0
1644579750000|2022-02-11 11:42:30|13076.75|13076.75|13076.75|13076.75|13076.75|13076.75|13076.75|13076.75|0
1644579770000|2022-02-11 11:42:50|13077.45|13077.45|13077.45|13077.45|13077.45|13077.45|13077.45|13077.45|0
1644579780000|2022-02-11 11:43:00|13075.48|13075.48|13075.48|13075.48|13075.48|13075.48|13075.48|13075.48|0
1644579790000|2022-02-11 11:43:10|13079.41|13079.41|13075.48|13075.48|13079.41|13079.41|13075.48|13075.48|0
1644579840000|2022-02-11 11:44:00|13074.09|13074.09|13073.4|13073.4|13074.09|13074.09|13073.4|13073.4|0
1644579850000|2022-02-11 11:44:10|13072.86|13072.86|13072.86|13072.86|13072.86|13072.86|13072.86|13072.86|0
1644579900000|2022-02-11 11:45:00|13073.56|13073.56|13072.36|13072.36|13073.56|13073.56|13072.36|13072.36|0
1644579920000|2022-02-11 11:45:20|13071.1|13071.1|13071.1|13071.1|13071.1|13071.1|13071.1|13071.1|0
1644580070000|2022-02-11 11:47:50|13069.13|13069.13|13069.13|13069.13|13069.13|13069.13|13069.13|13069.13|0
1644580110000|2022-02-11 11:48:30|13073.07|13073.07|13073.07|13073.07|13073.07|13073.07|13073.07|13073.07|0
1644580130000|2022-02-11 11:48:50|13072.53|13072.53|13071.15|13071.15|13072.53|13072.53|13071.15|13071.15|0
1644580250000|2022-02-11 11:50:50|13069.18|13069.18|13070.57|13070.57|13070.57|13070.57|13069.18|13069.18|0
1644580290000|2022-02-11 11:51:30|13071.1|13071.1|13071.1|13071.1|13071.1|13071.1|13071.1|13071.1|0
1644580340000|2022-02-11 11:52:20|13071.79|13071.79|13071.79|13071.79|13071.79|13071.79|13071.79|13071.79|0
1644580350000|2022-02-11 11:52:30|13073.76|13073.76|13074.3|13074.3|13074.3|13074.3|13073.23|13073.23|0
1644580380000|2022-02-11 11:53:00|13074.7|13074.7|13075.11|13075.11|13075.11|13075.11|13074.7|13074.7|0
1644580450000|2022-02-11 11:54:10|13074.7|13074.7|13074.7|13074.7|13074.7|13074.7|13074.7|13074.7|0
1644580470000|2022-02-11 11:54:30|13075.4|13075.4|13075.4|13075.4|13075.4|13075.4|13075.4|13075.4|0
1644580480000|2022-02-11 11:54:40|13076.09|13076.09|13076.09|13076.09|13076.09|13076.09|13076.09|13076.09|0
1644580530000|2022-02-11 11:55:30|13074.89|13074.89|13077.29|13077.29|13077.29|13077.29|13074.89|13074.89|0
1644580550000|2022-02-11 11:55:50|13078.36|13078.36|13078.36|13078.36|13078.36|13078.36|13078.36|13078.36|0
1644580560000|2022-02-11 11:56:00|13079.05|13079.05|13079.05|13079.05|13079.05|13079.05|13079.05|13079.05|0
1644580660000|2022-02-11 11:57:40|13077.09|13077.09|13077.09|13077.09|13077.09|13077.09|13077.09|13077.09|0
1644580740000|2022-02-11 11:59:00|13076.39|13076.39|13076.39|13076.39|13076.39|13076.39|13076.39|13076.39|0
1644580790000|2022-02-11 11:59:50|13075.86|13075.86|13075.86|13075.86|13075.86|13075.86|13075.86|13075.86|0
1644580820000|2022-02-11 12:00:20|13073.89|13073.89|13073.2|13073.2|13073.89|13073.89|13073.2|13073.2|0
1644580840000|2022-02-11 12:00:40|13074.4|13074.4|13074.4|13074.4|13074.4|13074.4|13074.4|13074.4|0
1644580850000|2022-02-11 12:00:50|13072.43|13072.43|13072.43|13072.43|13072.43|13072.43|13072.43|13072.43|0
1644580870000|2022-02-11 12:01:10|13068.96|13068.96|13068.96|13068.96|13068.96|13068.96|13068.96|13068.96|0
1644580900000|2022-02-11 12:01:40|13067.58|13067.58|13067.58|13067.58|13067.58|13067.58|13067.58|13067.58|0
1644580930000|2022-02-11 12:02:10|13069.54|13069.54|13069.54|13069.54|13069.54|13069.54|13069.54|13069.54|0
1644580940000|2022-02-11 12:02:20|13071.51|13071.51|13071.51|13071.51|13071.51|13071.51|13071.51|13071.51|0
1644580990000|2022-02-11 12:03:10|13070.82|13070.82|13070.82|13070.82|13070.82|13070.82|13070.82|13070.82|0
1644581030000|2022-02-11 12:03:50|13069.56|13069.56|13070.4|13070.4|13070.4|13070.4|13069.56|13069.56|0
1644581050000|2022-02-11 12:04:10|13073.17|13073.17|13073.17|13073.17|13073.17|13073.17|13073.17|13073.17|0
1644581080000|2022-02-11 12:04:40|13075.14|13075.14|13075.14|13075.14|13075.14|13075.14|13075.14|13075.14|0
1644581100000|2022-02-11 12:05:00|13079.07|13079.07|13080.46|13080.46|13080.46|13080.46|13079.07|13079.07|0
1644581130000|2022-02-11 12:05:30|13084.4|13084.4|13084.4|13084.4|13084.4|13084.4|13084.4|13084.4|0
1644581240000|2022-02-11 12:07:20|13080.46|13080.46|13080.46|13080.46|13080.46|13080.46|13080.46|13080.46|0
1644581250000|2022-02-11 12:07:30|13076.53|13076.53|13078.49|13078.49|13078.49|13078.49|13076.53|13076.53|0
1644581340000|2022-02-11 12:09:00|13079.19|13079.19|13079.19|13079.19|13079.19|13079.19|13079.19|13079.19|0
1644581370000|2022-02-11 12:09:30|13079.88|13079.88|13079.88|13079.88|13079.88|13079.88|13079.88|13079.88|0
1644581390000|2022-02-11 12:09:50|13080.58|13080.58|13080.58|13080.58|13080.58|13080.58|13080.58|13080.58|0
1644581420000|2022-02-11 12:10:20|13082.54|13082.54|13082.54|13082.54|13082.54|13082.54|13082.54|13082.54|0
1644581590000|2022-02-11 12:13:10|13080.46|13080.46|13079.77|13079.77|13080.46|13080.46|13079.77|13079.77|0
1644581640000|2022-02-11 12:14:00|13079.23|13079.23|13079.23|13079.23|13079.23|13079.23|13079.23|13079.23|0
1644581710000|2022-02-11 12:15:10|13082.01|13082.01|13082.7|13082.7|13082.7|13082.7|13082.01|13082.01|0
1644581820000|2022-02-11 12:17:00|13080.74|13080.74|13080.74|13080.74|13080.74|13080.74|13080.74|13080.74|0
1644581890000|2022-02-11 12:18:10|13078.77|13078.77|13078.77|13078.77|13078.77|13078.77|13078.77|13078.77|0
1644581910000|2022-02-11 12:18:30|13078.23|13078.23|13078.23|13078.23|13078.23|13078.23|13078.23|13078.23|0
1644581980000|2022-02-11 12:19:40|13078.65|13078.65|13078.65|13078.65|13078.65|13078.65|13078.65|13078.65|0
1644581990000|2022-02-11 12:19:50|13080.62|13080.62|13080.62|13080.62|13080.62|13080.62|13080.62|13080.62|0
1644582000000|2022-02-11 12:20:00|13078.54|13078.54|13078.54|13078.54|13078.54|13078.54|13078.54|13078.54|0
1644582020000|2022-02-11 12:20:20|13080.51|13080.51|13082.59|13082.59|13082.59|13082.59|13080.51|13080.51|0
1644582060000|2022-02-11 12:21:00|13079.12|13079.12|13077.57|13077.57|13079.12|13079.12|13077.04|13077.04|0
1644582070000|2022-02-11 12:21:10|13081.51|13081.51|13081.51|13081.51|13081.51|13081.51|13081.51|13081.51|0
1644582090000|2022-02-11 12:21:30|13080.69|13080.69|13080.69|13080.69|13080.69|13080.69|13080.69|13080.69|0
1644582140000|2022-02-11 12:22:20|13079.99|13079.99|13079.99|13079.99|13079.99|13079.99|13079.99|13079.99|0
1644582150000|2022-02-11 12:22:30|13079.3|13079.3|13080.69|13080.69|13081.38|13081.38|13079.3|13079.3|0
1644582160000|2022-02-11 12:22:40|13079.99|13079.99|13079.99|13079.99|13079.99|13079.99|13079.99|13079.99|0
1644582180000|2022-02-11 12:23:00|13076.06|13076.06|13076.06|13076.06|13076.06|13076.06|13076.06|13076.06|0
1644582190000|2022-02-11 12:23:10|13077.45|13077.45|13077.45|13077.45|13077.45|13077.45|13077.45|13077.45|0
1644582220000|2022-02-11 12:23:40|13078.27|13078.27|13077.86|13077.86|13078.27|13078.27|13077.86|13077.86|0
1644582240000|2022-02-11 12:24:00|13078.27|13078.27|13078.27|13078.27|13078.27|13078.27|13078.27|13078.27|0
1644582260000|2022-02-11 12:24:20|13079.47|13079.47|13080.67|13080.67|13080.67|13080.67|13079.47|13079.47|0
1644582270000|2022-02-11 12:24:30|13078.7|13078.7|13077.5|13077.5|13078.7|13078.7|13077.5|13077.5|0
1644582320000|2022-02-11 12:25:20|13078.19|13078.19|13080.97|13080.97|13080.97|13080.97|13078.19|13078.19|0
1644582330000|2022-02-11 12:25:30|13076.81|13076.81|13076.81|13076.81|13076.81|13076.81|13076.81|13076.81|0
1644582340000|2022-02-11 12:25:40|13080.74|13080.74|13080.74|13080.74|13080.74|13080.74|13080.74|13080.74|0
1644582400000|2022-02-11 12:26:40|13082.71|13082.71|13080.74|13080.74|13082.71|13082.71|13080.74|13080.74|0
1644582420000|2022-02-11 12:27:00|13082.71|13082.71|13082.71|13082.71|13082.71|13082.71|13082.71|13082.71|0
1644582450000|2022-02-11 12:27:30|13084.09|13084.09|13082.71|13082.71|13085.48|13085.48|13082.71|13082.71|0
1644582460000|2022-02-11 12:27:40|13085.48|13085.48|13090.8|13090.8|13090.8|13090.8|13085.48|13085.48|0
1644582470000|2022-02-11 12:27:50|13091.22|13091.22|13091.22|13091.22|13091.22|13091.22|13091.22|13091.22|0
1644582480000|2022-02-11 12:28:00|13093.19|13093.19|13093.19|13093.19|13093.19|13093.19|13093.19|13093.19|0
1644582580000|2022-02-11 12:29:40|13095.16|13095.16|13095.16|13095.16|13095.16|13095.16|13095.16|13095.16|0
1644582600000|2022-02-11 12:30:00|13093.19|13093.19|13091.22|13091.22|13093.19|13093.19|13091.22|13091.22|0
1644582620000|2022-02-11 12:30:20|13091.92|13091.92|13091.92|13091.92|13091.92|13091.92|13091.92|13091.92|0
1644582710000|2022-02-11 12:31:50|13093.88|13093.88|13093.88|13093.88|13093.88|13093.88|13093.88|13093.88|0
1644582750000|2022-02-11 12:32:30|13091.92|13091.92|13091.92|13091.92|13091.92|13091.92|13091.92|13091.92|0
1644582840000|2022-02-11 12:34:00|13089.95|13089.95|13089.95|13089.95|13089.95|13089.95|13089.95|13089.95|0
1644582850000|2022-02-11 12:34:10|13090.64|13090.64|13090.64|13090.64|13090.64|13090.64|13090.64|13090.64|0
1644582900000|2022-02-11 12:35:00|13087.17|13087.17|13086.22|13086.22|13087.17|13087.17|13086.22|13086.22|0
1644582930000|2022-02-11 12:35:30|13088.3|13088.3|13088.3|13088.3|13088.3|13088.3|13088.3|13088.3|0
1644582940000|2022-02-11 12:35:40|13086.33|13086.33|13086.33|13086.33|13086.33|13086.33|13086.33|13086.33|0
1644582970000|2022-02-11 12:36:10|13088.3|13088.3|13088.3|13088.3|13088.3|13088.3|13088.3|13088.3|0
1644583000000|2022-02-11 12:36:40|13087.88|13087.88|13087.88|13087.88|13087.88|13087.88|13087.88|13087.88|0
1644583050000|2022-02-11 12:37:30|13087.35|13087.35|13087.35|13087.35|13087.35|13087.35|13087.35|13087.35|0
1644583070000|2022-02-11 12:37:50|13088.04|13088.04|13088.04|13088.04|13088.04|13088.04|13088.04|13088.04|0
1644583090000|2022-02-11 12:38:10|13088.58|13088.58|13088.58|13088.58|13088.58|13088.58|13088.58|13088.58|0
1644583110000|2022-02-11 12:38:30|13088.04|13088.04|13088.04|13088.04|13088.04|13088.04|13088.04|13088.04|0
1644583250000|2022-02-11 12:40:50|13090.01|13090.01|13093.94|13093.94|13093.94|13093.94|13090.01|13090.01|0
1644583260000|2022-02-11 12:41:00|13094.64|13094.64|13096.72|13096.72|13096.72|13096.72|13094.64|13094.64|0
1644583270000|2022-02-11 12:41:10|13095.33|13095.33|13095.33|13095.33|13095.33|13095.33|13095.33|13095.33|0
1644583330000|2022-02-11 12:42:10|13095.87|13095.87|13095.87|13095.87|13095.87|13095.87|13095.87|13095.87|0
1644583340000|2022-02-11 12:42:20|13095.05|13095.05|13095.05|13095.05|13095.05|13095.05|13095.05|13095.05|0
1644583360000|2022-02-11 12:42:40|13097.01|13097.01|13104.88|13104.88|13104.88|13104.88|13097.01|13097.01|0
1644583380000|2022-02-11 12:43:00|13106.85|13106.85|13110.45|13110.45|13110.45|13110.45|13106.85|13106.85|0
1644583400000|2022-02-11 12:43:20|13108.37|13108.37|13108.37|13108.37|13108.37|13108.37|13108.37|13108.37|0
1644583440000|2022-02-11 12:44:00|13107.84|13107.84|13107.43|13107.43|13107.84|13107.84|13107.02|13107.02|0
1644583510000|2022-02-11 12:45:10|13106.89|13106.89|13106.89|13106.89|13106.89|13106.89|13106.89|13106.89|0
1644583520000|2022-02-11 12:45:20|13106.2|13106.2|13106.2|13106.2|13106.2|13106.2|13106.2|13106.2|0
1644583540000|2022-02-11 12:45:40|13105.67|13105.67|13105.67|13105.67|13105.67|13105.67|13105.67|13105.67|0
1644583590000|2022-02-11 12:46:30|13106.36|13106.36|13106.36|13106.36|13106.36|13106.36|13106.36|13106.36|0
1644583610000|2022-02-11 12:46:50|13104.39|13104.39|13104.39|13104.39|13104.39|13104.39|13104.39|13104.39|0
1644583630000|2022-02-11 12:47:10|13100.46|13100.46|13100.46|13100.46|13100.46|13100.46|13100.46|13100.46|0
1644583660000|2022-02-11 12:47:40|13102.43|13102.43|13102.43|13102.43|13102.43|13102.43|13102.43|13102.43|0
1644583750000|2022-02-11 12:49:10|13103.63|13103.63|13104.83|13104.83|13104.83|13104.83|13103.63|13103.63|0
1644583800000|2022-02-11 12:50:00|13103.44|13103.44|13103.44|13103.44|13103.44|13103.44|13103.44|13103.44|0
1644583810000|2022-02-11 12:50:10|13101.47|13101.47|13101.47|13101.47|13101.47|13101.47|13101.47|13101.47|0
1644583820000|2022-02-11 12:50:20|13102.17|13102.17|13102.17|13102.17|13102.17|13102.17|13102.17|13102.17|0
1644583830000|2022-02-11 12:50:30|13102.86|13102.86|13102.86|13102.86|13102.86|13102.86|13102.86|13102.86|0
1644583860000|2022-02-11 12:51:00|13103.55|13103.55|13103.55|13103.55|13103.55|13103.55|13103.55|13103.55|0
1644583940000|2022-02-11 12:52:20|13101.59|13101.59|13101.59|13101.59|13101.59|13101.59|13101.59|13101.59|0
1644583960000|2022-02-11 12:52:40|13103.55|13103.55|13103.02|13103.02|13103.55|13103.55|13103.02|13103.02|0
1644583980000|2022-02-11 12:53:00|13104.09|13104.09|13104.09|13104.09|13104.09|13104.09|13104.09|13104.09|0
1644583990000|2022-02-11 12:53:10|13102.7|13102.7|13104.78|13104.78|13104.78|13104.78|13102.7|13102.7|0
1644584060000|2022-02-11 12:54:20|13098.88|13098.88|13096.91|13096.91|13098.88|13098.88|13096.91|13096.91|0
1644584150000|2022-02-11 12:55:50|13094.95|13094.95|13094.95|13094.95|13094.95|13094.95|13094.95|13094.95|0
1644584200000|2022-02-11 12:56:40|13096.15|13096.15|13096.15|13096.15|13096.15|13096.15|13096.15|13096.15|0
1644584210000|2022-02-11 12:56:50|13096.84|13096.84|13096.84|13096.84|13096.84|13096.84|13096.84|13096.84|0
1644584220000|2022-02-11 12:57:00|13098.23|13098.23|13098.23|13098.23|13098.23|13098.23|13098.23|13098.23|0
1644584230000|2022-02-11 12:57:10|13099.61|13099.61|13099.61|13099.61|13099.61|13099.61|13099.61|13099.61|0
1644584310000|2022-02-11 12:58:30|13097.53|13097.53|13097.53|13097.53|13097.53|13097.53|13097.53|13097.53|0
1644584340000|2022-02-11 12:59:00|13097|13097|13097|13097|13097|13097|13097|13097|0
1644584350000|2022-02-11 12:59:10|13097.53|13097.53|13097.53|13097.53|13097.53|13097.53|13097.53|13097.53|0
1644584390000|2022-02-11 12:59:50|13096.33|13096.33|13096.33|13096.33|13096.33|13096.33|13096.33|13096.33|0
1644584400000|2022-02-11 13:00:00|13097.53|13097.53|13097.53|13097.53|13097.53|13097.53|13097.53|13097.53|0
1644584410000|2022-02-11 13:00:10|13098.23|13098.23|13097.53|13097.53|13098.23|13098.23|13097.53|13097.53|0
1644584450000|2022-02-11 13:00:50|13093.6|13093.6|13093.6|13093.6|13093.6|13093.6|13093.6|13093.6|0
1644584460000|2022-02-11 13:01:00|13092.9|13092.9|13090.94|13090.94|13092.9|13092.9|13090.94|13090.94|0
1644584500000|2022-02-11 13:01:40|13088.97|13088.97|13088.97|13088.97|13088.97|13088.97|13088.97|13088.97|0
1644584540000|2022-02-11 13:02:20|13087.77|13087.77|13087.77|13087.77|13087.77|13087.77|13087.77|13087.77|0
1644584560000|2022-02-11 13:02:40|13087.08|13087.08|13087.08|13087.08|13087.08|13087.08|13087.08|13087.08|0
1644584640000|2022-02-11 13:04:00|13085.11|13085.11|13089.04|13089.04|13089.04|13089.04|13085.11|13085.11|0
1644584700000|2022-02-11 13:05:00|13090.24|13090.24|13090.24|13090.24|13090.24|13090.24|13090.24|13090.24|0
1644584720000|2022-02-11 13:05:20|13089.43|13089.43|13090.81|13090.81|13090.81|13090.81|13089.43|13089.43|0
1644584730000|2022-02-11 13:05:30|13091.22|13091.22|13091.22|13091.22|13091.22|13091.22|13091.22|13091.22|0
1644584800000|2022-02-11 13:06:40|13091.92|13091.92|13093.3|13093.3|13093.3|13093.3|13091.92|13091.92|0
1644584830000|2022-02-11 13:07:10|13096.08|13096.08|13096.77|13096.77|13096.77|13096.77|13096.08|13096.08|0
1644584860000|2022-02-11 13:07:40|13095.57|13095.57|13095.57|13095.57|13095.57|13095.57|13095.57|13095.57|0
1644584890000|2022-02-11 13:08:10|13097.25|13097.25|13097.25|13097.25|13097.25|13097.25|13097.25|13097.25|0
1644584900000|2022-02-11 13:08:20|13095.28|13095.28|13095.28|13095.28|13095.28|13095.28|13095.28|13095.28|0
1644585000000|2022-02-11 13:10:00|13098.05|13098.05|13098.05|13098.05|13098.05|13098.05|13098.05|13098.05|0
1644585050000|2022-02-11 13:10:50|13100.45|13100.45|13099.25|13099.25|13100.45|13100.45|13099.25|13099.25|0
1644585070000|2022-02-11 13:11:10|13101.22|13101.22|13101.22|13101.22|13101.22|13101.22|13101.22|13101.22|0
1644585080000|2022-02-11 13:11:20|13100.53|13100.53|13100.53|13100.53|13100.53|13100.53|13100.53|13100.53|0
1644585090000|2022-02-11 13:11:30|13096.59|13096.59|13096.59|13096.59|13096.59|13096.59|13096.59|13096.59|0
1644585120000|2022-02-11 13:12:00|13095.39|13095.39|13095.39|13095.39|13095.39|13095.39|13095.39|13095.39|0
1644585130000|2022-02-11 13:12:10|13098.17|13098.17|13098.17|13098.17|13098.17|13098.17|13098.17|13098.17|0
1644585140000|2022-02-11 13:12:20|13097.47|13097.47|13097.47|13097.47|13097.47|13097.47|13097.47|13097.47|0
1644585160000|2022-02-11 13:12:40|13095.51|13095.51|13095.51|13095.51|13095.51|13095.51|13095.51|13095.51|0
1644585170000|2022-02-11 13:12:50|13098.97|13098.97|13098.97|13098.97|13098.97|13098.97|13098.97|13098.97|0
1644585180000|2022-02-11 13:13:00|13098.44|13098.44|13092|13092|13098.44|13098.44|13092|13092|0
1644585240000|2022-02-11 13:14:00|13087.84|13087.84|13089.81|13089.81|13089.81|13089.81|13087.84|13087.84|0
1644585380000|2022-02-11 13:16:20|13085.65|13085.65|13085.65|13085.65|13085.65|13085.65|13085.65|13085.65|0
1644585410000|2022-02-11 13:16:50|13083.68|13083.68|13083.68|13083.68|13083.68|13083.68|13083.68|13083.68|0
1644585460000|2022-02-11 13:17:40|13077.78|13077.78|13077.78|13077.78|13077.78|13077.78|13077.78|13077.78|0
1644585480000|2022-02-11 13:18:00|13079.75|13079.75|13079.75|13079.75|13079.75|13079.75|13079.75|13079.75|0
1644585500000|2022-02-11 13:18:20|13083.68|13083.68|13081.71|13081.71|13083.68|13083.68|13081.71|13081.71|0
1644585530000|2022-02-11 13:18:50|13082.41|13082.41|13082.41|13082.41|13082.41|13082.41|13082.41|13082.41|0
1644585570000|2022-02-11 13:19:30|13084.37|13084.37|13084.37|13084.37|13084.37|13084.37|13084.37|13084.37|0
1644585610000|2022-02-11 13:20:10|13085.44|13085.44|13090.07|13090.07|13090.07|13090.07|13085.44|13085.44|0
1644585670000|2022-02-11 13:21:10|13086.14|13086.14|13086.14|13086.14|13086.14|13086.14|13086.14|13086.14|0
1644585680000|2022-02-11 13:21:20|13085.6|13085.6|13085.6|13085.6|13085.6|13085.6|13085.6|13085.6|0
1644585700000|2022-02-11 13:21:40|13083.63|13083.63|13083.63|13083.63|13083.63|13083.63|13083.63|13083.63|0
1644585750000|2022-02-11 13:22:30|13087.57|13087.57|13087.57|13087.57|13087.57|13087.57|13087.57|13087.57|0
1644585820000|2022-02-11 13:23:40|13091.5|13091.5|13091.5|13091.5|13091.5|13091.5|13091.5|13091.5|0
1644585900000|2022-02-11 13:25:00|13092.89|13092.89|13092.89|13092.89|13092.89|13092.89|13092.89|13092.89|0
1644586010000|2022-02-11 13:26:50|13090.81|13090.81|13086.18|13086.18|13090.81|13090.81|13086.18|13086.18|0
1644586020000|2022-02-11 13:27:00|13088.15|13088.15|13088.15|13088.15|13088.15|13088.15|13088.15|13088.15|0
1644586090000|2022-02-11 13:28:10|13089.54|13089.54|13089.54|13089.54|13089.54|13089.54|13089.54|13089.54|0
1644586140000|2022-02-11 13:29:00|13091.5|13091.5|13091.5|13091.5|13091.5|13091.5|13091.5|13091.5|0
1644586170000|2022-02-11 13:29:30|13089.54|13089.54|13091.5|13091.5|13091.5|13091.5|13089.54|13089.54|0
1644586190000|2022-02-11 13:29:50|13092.2|13092.2|13092.2|13092.2|13092.2|13092.2|13092.2|13092.2|0
1644586210000|2022-02-11 13:30:10|13090.23|13090.23|13090.23|13090.23|13090.23|13090.23|13090.23|13090.23|0
1644586230000|2022-02-11 13:30:30|13090.76|13090.76|13090.76|13090.76|13090.76|13090.76|13090.76|13090.76|0
1644586300000|2022-02-11 13:31:40|13089.51|13089.51|13089.09|13089.09|13089.51|13089.51|13089.09|13089.09|0
1644586330000|2022-02-11 13:32:10|13088.55|13088.55|13088.55|13088.55|13088.55|13088.55|13088.55|13088.55|0
1644586340000|2022-02-11 13:32:20|13088.02|13088.02|13088.02|13088.02|13088.02|13088.02|13088.02|13088.02|0
1644586350000|2022-02-11 13:32:30|13088.55|13088.55|13088.55|13088.55|13088.55|13088.55|13088.55|13088.55|0
1644586370000|2022-02-11 13:32:50|13085.78|13085.78|13085.78|13085.78|13085.78|13085.78|13085.78|13085.78|0
1644586380000|2022-02-11 13:33:00|13086.98|13086.98|13088.18|13088.18|13088.18|13088.18|13086.98|13086.98|0
1644586400000|2022-02-11 13:33:20|13084.25|13084.25|13083.05|13083.05|13084.25|13084.25|13083.05|13083.05|0
1644586430000|2022-02-11 13:33:50|13085.01|13085.01|13085.01|13085.01|13085.01|13085.01|13085.01|13085.01|0
1644586440000|2022-02-11 13:34:00|13083.05|13083.05|13083.05|13083.05|13083.05|13083.05|13083.05|13083.05|0
1644586460000|2022-02-11 13:34:20|13085.13|13085.13|13085.13|13085.13|13085.13|13085.13|13085.13|13085.13|0
1644586490000|2022-02-11 13:34:50|13085.66|13085.66|13089.6|13089.6|13089.6|13089.6|13085.66|13085.66|0
1644586500000|2022-02-11 13:35:00|13088.4|13088.4|13088.4|13088.4|13088.4|13088.4|13088.4|13088.4|0
1644586600000|2022-02-11 13:36:40|13090.36|13090.36|13088.4|13088.4|13090.36|13090.36|13088.4|13088.4|0
1644586640000|2022-02-11 13:37:20|13090.36|13090.36|13090.36|13090.36|13090.36|13090.36|13090.36|13090.36|0
1644586730000|2022-02-11 13:38:50|13088.4|13088.4|13086.43|13086.43|13088.4|13088.4|13084.46|13084.46|0
1644586740000|2022-02-11 13:39:00|13090.36|13090.36|13090.36|13090.36|13090.36|13090.36|13090.36|13090.36|0
1644586770000|2022-02-11 13:39:30|13088.4|13088.4|13088.4|13088.4|13088.4|13088.4|13088.4|13088.4|0
1644586790000|2022-02-11 13:39:50|13090.36|13090.36|13090.36|13090.36|13090.36|13090.36|13090.36|13090.36|0
1644586870000|2022-02-11 13:41:10|13088.28|13088.28|13088.28|13088.28|13088.28|13088.28|13088.28|13088.28|0
1644586910000|2022-02-11 13:41:50|13090.68|13090.68|13090.68|13090.68|13090.68|13090.68|13090.68|13090.68|0
1644586920000|2022-02-11 13:42:00|13091.22|13091.22|13091.22|13091.22|13091.22|13091.22|13091.22|13091.22|0
1644586940000|2022-02-11 13:42:20|13093.3|13093.3|13093.3|13093.3|13093.3|13093.3|13093.3|13093.3|0
1644586980000|2022-02-11 13:43:00|13095.27|13095.27|13095.27|13095.27|13095.27|13095.27|13095.27|13095.27|0
1644586990000|2022-02-11 13:43:10|13092.49|13092.49|13091.1|13091.1|13092.49|13092.49|13091.1|13091.1|0
1644587000000|2022-02-11 13:43:20|13093.07|13093.07|13093.07|13093.07|13093.07|13093.07|13093.07|13093.07|0
1644587020000|2022-02-11 13:43:40|13091.1|13091.1|13091.1|13091.1|13091.1|13091.1|13091.1|13091.1|0
1644587030000|2022-02-11 13:43:50|13090.41|13090.41|13090.41|13090.41|13090.41|13090.41|13090.41|13090.41|0
1644587060000|2022-02-11 13:44:20|13089.88|13089.88|13089.88|13089.88|13089.88|13089.88|13089.88|13089.88|0
1644587070000|2022-02-11 13:44:30|13089.47|13089.47|13083.13|13083.13|13089.47|13089.47|13083.13|13083.13|0
1644587080000|2022-02-11 13:44:40|13085.1|13085.1|13085.1|13085.1|13085.1|13085.1|13085.1|13085.1|0
1644587120000|2022-02-11 13:45:20|13086.3|13086.3|13086.3|13086.3|13086.3|13086.3|13086.3|13086.3|0
1644587160000|2022-02-11 13:46:00|13085.76|13085.76|13085.76|13085.76|13085.76|13085.76|13085.76|13085.76|0
1644587190000|2022-02-11 13:46:30|13084.51|13084.51|13083.81|13083.81|13084.51|13084.51|13083.81|13083.81|0
1644587220000|2022-02-11 13:47:00|13084.22|13084.22|13084.22|13084.22|13084.22|13084.22|13084.22|13084.22|0
1644587240000|2022-02-11 13:47:20|13084.92|13084.92|13084.92|13084.92|13084.92|13084.92|13084.92|13084.92|0
1644587330000|2022-02-11 13:48:50|13085.61|13085.61|13086.88|13086.88|13086.88|13086.88|13084.92|13084.92|0
1644587340000|2022-02-11 13:49:00|13088.85|13088.85|13088.85|13088.85|13088.85|13088.85|13088.85|13088.85|0
1644587520000|2022-02-11 13:52:00|13089.39|13089.39|13089.39|13089.39|13089.39|13089.39|13089.39|13089.39|0
1644587580000|2022-02-11 13:53:00|13089.8|13089.8|13090.64|13090.64|13090.64|13090.64|13089.8|13089.8|0
1644587610000|2022-02-11 13:53:30|13090.11|13090.11|13090.11|13090.11|13090.11|13090.11|13090.11|13090.11|0
1644587750000|2022-02-11 13:55:50|13091.5|13091.5|13091.5|13091.5|13091.5|13091.5|13091.5|13091.5|0
1644587770000|2022-02-11 13:56:10|13085.59|13085.59|13085.59|13085.59|13085.59|13085.59|13085.59|13085.59|0
1644587840000|2022-02-11 13:57:20|13086.29|13086.29|13086.29|13086.29|13086.29|13086.29|13086.29|13086.29|0
1644587870000|2022-02-11 13:57:50|13084.21|13084.21|13084.21|13084.21|13084.21|13084.21|13084.21|13084.21|0
1644587880000|2022-02-11 13:58:00|13083.01|13083.01|13084.21|13084.21|13084.21|13084.21|13083.01|13083.01|0
1644587900000|2022-02-11 13:58:20|13080.27|13080.27|13080.27|13080.27|13080.27|13080.27|13080.27|13080.27|0
1644587940000|2022-02-11 13:59:00|13081.47|13081.47|13081.47|13081.47|13081.47|13081.47|13081.47|13081.47|0
1644587960000|2022-02-11 13:59:20|13085.41|13085.41|13087.37|13087.37|13087.37|13087.37|13085.41|13085.41|0
1644587980000|2022-02-11 13:59:40|13086.68|13086.68|13086.68|13086.68|13086.68|13086.68|13086.68|13086.68|0
1644587990000|2022-02-11 13:59:50|13084.71|13084.71|13084.71|13084.71|13084.71|13084.71|13084.71|13084.71|0
1644588010000|2022-02-11 14:00:10|13085.25|13085.25|13084.71|13084.71|13085.25|13085.25|13084.71|13084.71|0
1644588030000|2022-02-11 14:00:30|13086.68|13086.68|13086.68|13086.68|13086.68|13086.68|13086.68|13086.68|0
1644588060000|2022-02-11 14:01:00|13088.76|13088.76|13088.07|13088.07|13088.76|13088.76|13088.07|13088.07|0
1644588080000|2022-02-11 14:01:20|13090.03|13090.03|13090.03|13090.03|13090.03|13090.03|13090.03|13090.03|0
1644588130000|2022-02-11 14:02:10|13088.07|13088.07|13090.03|13090.03|13090.03|13090.03|13088.07|13088.07|0
1644588140000|2022-02-11 14:02:20|13084.13|13084.13|13084.13|13084.13|13088.07|13088.07|13084.13|13084.13|0
1644588150000|2022-02-11 14:02:30|13088.07|13088.07|13090.03|13090.03|13090.03|13090.03|13084.13|13084.13|0
1644588200000|2022-02-11 14:03:20|13089.22|13089.22|13088.81|13088.81|13089.22|13089.22|13086.84|13086.84|0
1644588240000|2022-02-11 14:04:00|13087.61|13087.61|13089.57|13089.57|13089.57|13089.57|13087.61|13087.61|0
1644588250000|2022-02-11 14:04:10|13090.77|13090.77|13090.77|13090.77|13090.77|13090.77|13090.77|13090.77|0
1644588290000|2022-02-11 14:04:50|13092.74|13092.74|13092.74|13092.74|13092.74|13092.74|13092.74|13092.74|0
1644588300000|2022-02-11 14:05:00|13093.28|13093.28|13093.28|13093.28|13093.28|13093.28|13093.28|13093.28|0
1644588360000|2022-02-11 14:06:00|13094.66|13094.66|13094.66|13094.66|13094.66|13094.66|13094.66|13094.66|0
1644588390000|2022-02-11 14:06:30|13096.63|13096.63|13096.63|13096.63|13096.63|13096.63|13096.63|13096.63|0
1644588410000|2022-02-11 14:06:50|13098.6|13098.6|13097.9|13097.9|13098.6|13098.6|13097.9|13097.9|0
1644588550000|2022-02-11 14:09:10|13099.87|13099.87|13099.87|13099.87|13099.87|13099.87|13099.87|13099.87|0
1644588560000|2022-02-11 14:09:20|13100.57|13100.57|13100.57|13100.57|13100.57|13100.57|13100.57|13100.57|0
1644588620000|2022-02-11 14:10:20|13098.6|13098.6|13098.6|13098.6|13098.6|13098.6|13098.6|13098.6|0
1644588670000|2022-02-11 14:11:10|13100.57|13100.57|13100.57|13100.57|13100.57|13100.57|13100.57|13100.57|0
1644588680000|2022-02-11 14:11:20|13098.6|13098.6|13098.6|13098.6|13098.6|13098.6|13098.6|13098.6|0
1644588690000|2022-02-11 14:11:30|13099.8|13099.8|13099.8|13099.8|13099.8|13099.8|13099.8|13099.8|0
1644588710000|2022-02-11 14:11:50|13101.77|13101.77|13104.43|13104.43|13104.43|13104.43|13097.83|13097.83|0
1644588720000|2022-02-11 14:12:00|13104.84|13104.84|13104.84|13104.84|13104.84|13104.84|13104.84|13104.84|0
1644588730000|2022-02-11 14:12:10|13102.87|13102.87|13104.84|13104.84|13104.84|13104.84|13102.87|13102.87|0
1644588750000|2022-02-11 14:12:30|13103.64|13103.64|13101.67|13101.67|13103.64|13103.64|13101.67|13101.67|0
1644588770000|2022-02-11 14:12:50|13102.36|13102.36|13102.36|13102.36|13102.36|13102.36|13102.36|13102.36|0
1644588830000|2022-02-11 14:13:50|13104.33|13104.33|13110.23|13110.23|13110.92|13110.92|13104.33|13104.33|0
1644588850000|2022-02-11 14:14:10|13120.07|13120.07|13120.07|13120.07|13120.07|13120.07|13120.07|13120.07|0
1644588890000|2022-02-11 14:14:50|13124|13124|13124|13124|13124|13124|13124|13124|0
1644588920000|2022-02-11 14:15:20|13120.07|13120.07|13120.07|13120.07|13120.07|13120.07|13120.07|13120.07|0
1644588990000|2022-02-11 14:16:30|13116.13|13116.13|13118.1|13118.1|13118.1|13118.1|13116.13|13116.13|0
1644589020000|2022-02-11 14:17:00|13118.63|13118.63|13118.63|13118.63|13118.63|13118.63|13118.1|13118.1|0
1644589030000|2022-02-11 14:17:10|13119.7|13119.7|13119.7|13119.7|13119.7|13119.7|13119.7|13119.7|0
1644589040000|2022-02-11 14:17:20|13119.17|13119.17|13118.63|13118.63|13119.17|13119.17|13117.2|13117.2|0
1644589050000|2022-02-11 14:17:30|13118.1|13118.1|13118.1|13118.1|13118.1|13118.1|13118.1|13118.1|0
1644589120000|2022-02-11 14:18:40|13118.79|13118.79|13120.18|13120.18|13120.18|13120.18|13118.79|13118.79|0
1644589130000|2022-02-11 14:18:50|13120.72|13120.72|13120.72|13120.72|13120.72|13120.72|13120.72|13120.72|0
1644589140000|2022-02-11 14:19:00|13121.25|13121.25|13121.25|13121.25|13121.25|13121.25|13121.25|13121.25|0
1644589160000|2022-02-11 14:19:20|13122.07|13122.07|13122.07|13122.07|13122.07|13122.07|13122.07|13122.07|0
1644589170000|2022-02-11 14:19:30|13122.6|13122.6|13122.6|13122.6|13122.6|13122.6|13122.6|13122.6|0
1644589180000|2022-02-11 14:19:40|13123.14|13123.14|13122.6|13122.6|13123.14|13123.14|13122.6|13122.6|0
1644589190000|2022-02-11 14:19:50|13123.14|13123.14|13123.83|13123.83|13123.83|13123.83|13123.14|13123.14|0
1644589220000|2022-02-11 14:20:20|13119.9|13119.9|13117.93|13117.93|13119.9|13119.9|13117.93|13117.93|0
1644589370000|2022-02-11 14:22:50|13123.83|13123.83|13117.93|13117.93|13123.83|13123.83|13117.93|13117.93|0
1644589400000|2022-02-11 14:23:20|13119.32|13119.32|13120.01|13120.01|13120.01|13120.01|13119.32|13119.32|0
1644589410000|2022-02-11 14:23:30|13120.7|13120.7|13120.7|13120.7|13120.7|13120.7|13120.7|13120.7|0
1644589460000|2022-02-11 14:24:20|13119.5|13119.5|13119.5|13119.5|13119.5|13119.5|13119.5|13119.5|0
1644589470000|2022-02-11 14:24:30|13117.53|13117.53|13117.53|13117.53|13117.53|13117.53|13117.53|13117.53|0
1644589490000|2022-02-11 14:24:50|13117|13117|13117.53|13117.53|13117.53|13117.53|13117|13117|0
1644589510000|2022-02-11 14:25:10|13118.76|13118.76|13118.76|13118.76|13118.76|13118.76|13118.76|13118.76|0
1644589530000|2022-02-11 14:25:30|13118.23|13118.23|13118.23|13118.23|13118.23|13118.23|13118.23|13118.23|0
1644589540000|2022-02-11 14:25:40|13117.16|13117.16|13117.16|13117.16|13117.16|13117.16|13117.16|13117.16|0
1644589560000|2022-02-11 14:26:00|13117.85|13117.85|13114.38|13114.38|13117.85|13117.85|13113.69|13113.69|0
1644589570000|2022-02-11 14:26:10|13113.69|13113.69|13112.3|13112.3|13113.69|13113.69|13112.3|13112.3|0
1644589580000|2022-02-11 14:26:20|13109.9|13109.9|13109.9|13109.9|13109.9|13109.9|13109.9|13109.9|0
1644589610000|2022-02-11 14:26:50|13107.94|13107.94|13107.94|13107.94|13107.94|13107.94|13107.94|13107.94|0
1644589630000|2022-02-11 14:27:10|13109.9|13109.9|13109.9|13109.9|13109.9|13109.9|13109.9|13109.9|0
1644589650000|2022-02-11 14:27:30|13108.7|13108.7|13107.5|13107.5|13108.7|13108.7|13107.5|13107.5|0
1644589660000|2022-02-11 14:27:40|13108.19|13108.19|13108.19|13108.19|13108.19|13108.19|13108.19|13108.19|0
1644589670000|2022-02-11 14:27:50|13107.5|13107.5|13105.42|13105.42|13107.5|13107.5|13105.42|13105.42|0
1644589680000|2022-02-11 14:28:00|13104.73|13104.73|13104.73|13104.73|13104.73|13104.73|13104.73|13104.73|0
1644589740000|2022-02-11 14:29:00|13106.11|13106.11|13105.58|13105.58|13106.11|13106.11|13105.58|13105.58|0
1644589800000|2022-02-11 14:30:00|13111.48|13111.48|13109.51|13109.51|13113.45|13113.45|13107.55|13107.55|0
1644589810000|2022-02-11 14:30:10|13113.45|13113.45|13111.48|13111.48|13117.38|13117.38|13111.48|13111.48|0
1644589820000|2022-02-11 14:30:20|13113.45|13113.45|13111.48|13111.48|13113.45|13113.45|13111.48|13111.48|0
1644589830000|2022-02-11 14:30:30|13112.68|13112.68|13112.68|13112.68|13112.68|13112.68|13112.68|13112.68|0
1644589840000|2022-02-11 14:30:40|13113.88|13113.88|13113.88|13113.88|13113.88|13113.88|13113.88|13113.88|0
1644589850000|2022-02-11 14:30:50|13121.75|13121.75|13125.69|13125.69|13125.69|13125.69|13121.75|13121.75|0
1644589860000|2022-02-11 14:31:00|13124.99|13124.99|13126.96|13126.96|13128.93|13128.93|13124.99|13124.99|0
1644589870000|2022-02-11 14:31:10|13128.93|13128.93|13128.93|13128.93|13128.93|13128.93|13128.93|13128.93|0
1644589880000|2022-02-11 14:31:20|13126.96|13126.96|13129.45|13129.45|13129.45|13129.45|13126.96|13126.96|0
1644589940000|2022-02-11 14:32:20|13137.32|13137.32|13137.32|13137.32|13137.32|13137.32|13137.32|13137.32|0
1644589950000|2022-02-11 14:32:30|13139.29|13139.29|13139.29|13139.29|13139.29|13139.29|13139.29|13139.29|0
1644589990000|2022-02-11 14:33:10|13137.21|13137.21|13137.21|13137.21|13137.21|13137.21|13137.21|13137.21|0
1644590010000|2022-02-11 14:33:30|13139.17|13139.17|13139.17|13139.17|13139.17|13139.17|13139.17|13139.17|0
1644590030000|2022-02-11 14:33:50|13135.24|13135.24|13135.24|13135.24|13135.24|13135.24|13135.24|13135.24|0
1644590040000|2022-02-11 14:34:00|13133.85|13133.85|13133.85|13133.85|13133.85|13133.85|13133.85|13133.85|0
1644590050000|2022-02-11 14:34:10|13132.46|13132.46|13133.16|13133.16|13133.16|13133.16|13132.46|13132.46|0
1644590060000|2022-02-11 14:34:20|13131.19|13131.19|13129.22|13129.22|13131.19|13131.19|13129.22|13129.22|0
1644590070000|2022-02-11 14:34:30|13127.26|13127.26|13127.26|13127.26|13127.26|13127.26|13127.26|13127.26|0
1644590090000|2022-02-11 14:34:50|13126.72|13126.72|13126.72|13126.72|13126.72|13126.72|13126.72|13126.72|0
1644590100000|2022-02-11 14:35:00|13125.33|13125.33|13118.81|13118.81|13125.33|13125.33|13117.42|13117.42|0
1644590110000|2022-02-11 14:35:10|13114.88|13114.88|13114.88|13114.88|13114.88|13114.88|13114.88|13114.88|0
1644590130000|2022-02-11 14:35:30|13110.94|13110.94|13110.94|13110.94|13110.94|13110.94|13110.94|13110.94|0
1644590150000|2022-02-11 14:35:50|13107.01|13107.01|13107.01|13107.01|13107.01|13107.01|13107.01|13107.01|0
1644590170000|2022-02-11 14:36:10|13108.98|13108.98|13108.98|13108.98|13108.98|13108.98|13108.98|13108.98|0
1644590180000|2022-02-11 14:36:20|13108.14|13108.14|13107.72|13107.72|13108.14|13108.14|13107.72|13107.72|0
1644590210000|2022-02-11 14:36:50|13107.3|13107.3|13103.37|13103.37|13107.3|13107.3|13103.37|13103.37|0
1644590220000|2022-02-11 14:37:00|13101.28|13101.28|13101.28|13101.28|13101.28|13101.28|13101.28|13101.28|0
1644590270000|2022-02-11 14:37:50|13103.25|13103.25|13103.25|13103.25|13103.25|13103.25|13103.25|13103.25|0
1644590280000|2022-02-11 14:38:00|13104.64|13104.64|13104.64|13104.64|13104.64|13104.64|13104.64|13104.64|0
1644590290000|2022-02-11 14:38:10|13102.67|13102.67|13102.67|13102.67|13102.67|13102.67|13102.67|13102.67|0
1644590300000|2022-02-11 14:38:20|13101.98|13101.98|13101.98|13101.98|13101.98|13101.98|13101.98|13101.98|0
1644590310000|2022-02-11 14:38:30|13103.95|13103.95|13101.98|13101.98|13103.95|13103.95|13101.98|13101.98|0
1644590340000|2022-02-11 14:39:00|13102.67|13102.67|13104.64|13104.64|13104.64|13104.64|13102.67|13102.67|0
1644590370000|2022-02-11 14:39:30|13100.7|13100.7|13099.32|13099.32|13100.7|13100.7|13099.32|13099.32|0
1644590400000|2022-02-11 14:40:00|13097.93|13097.93|13087.36|13087.36|13097.93|13097.93|13087.36|13087.36|0
1644590410000|2022-02-11 14:40:10|13093.26|13093.26|13093.95|13093.95|13093.95|13093.95|13093.26|13093.26|0
1644590420000|2022-02-11 14:40:20|13094.37|13094.37|13092.41|13092.41|13094.37|13094.37|13092.41|13092.41|0
1644590430000|2022-02-11 14:40:30|13092.82|13092.82|13092.82|13092.82|13093.52|13093.52|13092.82|13092.82|0
1644590440000|2022-02-11 14:40:40|13090.74|13090.74|13090.74|13090.74|13090.74|13090.74|13090.74|13090.74|0
1644590450000|2022-02-11 14:40:50|13091.44|13091.44|13091.44|13091.44|13091.44|13091.44|13091.44|13091.44|0
1644590470000|2022-02-11 14:41:10|13091.03|13091.03|13091.03|13091.03|13091.03|13091.03|13091.03|13091.03|0
1644590480000|2022-02-11 14:41:20|13090.33|13090.33|13089.64|13089.64|13090.33|13090.33|13089.64|13089.64|0
1644590490000|2022-02-11 14:41:30|13091.03|13091.03|13091.03|13091.03|13091.03|13091.03|13091.03|13091.03|0
1644590510000|2022-02-11 14:41:50|13083.16|13083.16|13081.19|13081.19|13083.16|13083.16|13081.19|13081.19|0
1644590520000|2022-02-11 14:42:00|13079.8|13079.8|13085.13|13085.13|13085.13|13085.13|13079.8|13079.8|0
1644590540000|2022-02-11 14:42:20|13085.82|13085.82|13084.55|13084.55|13085.82|13085.82|13083.85|13083.85|0
1644590550000|2022-02-11 14:42:30|13082.47|13082.47|13082.47|13082.47|13082.47|13082.47|13082.47|13082.47|0
1644590570000|2022-02-11 14:42:50|13081.77|13081.77|13079.8|13079.8|13081.77|13081.77|13079.8|13079.8|0
1644590580000|2022-02-11 14:43:00|13083.74|13083.74|13085.13|13085.13|13085.13|13085.13|13083.74|13083.74|0
1644590590000|2022-02-11 14:43:10|13085.96|13085.96|13085.96|13085.96|13085.96|13085.96|13085.96|13085.96|0
1644590660000|2022-02-11 14:44:20|13087.93|13087.93|13087.93|13087.93|13087.93|13087.93|13087.93|13087.93|0
1644590690000|2022-02-11 14:44:50|13085.96|13085.96|13085.96|13085.96|13085.96|13085.96|13085.96|13085.96|0
1644590700000|2022-02-11 14:45:00|13086.66|13086.66|13092.8|13092.8|13092.8|13092.8|13086.66|13086.66|0
1644590710000|2022-02-11 14:45:10|13093.22|13093.22|13097.1|13097.1|13097.1|13097.1|13093.22|13093.22|0
1644590720000|2022-02-11 14:45:20|13098.33|13098.33|13102.34|13102.34|13102.34|13102.34|13098.33|13098.33|0
1644590730000|2022-02-11 14:45:30|13106.27|13106.27|13111.71|13111.71|13111.71|13111.71|13106.27|13106.27|0
1644590740000|2022-02-11 14:45:40|13113.68|13113.68|13113.68|13113.68|13113.68|13113.68|13113.68|13113.68|0
1644590750000|2022-02-11 14:45:50|13112.98|13112.98|13113.68|13113.68|13113.68|13113.68|13112.98|13112.98|0
1644590770000|2022-02-11 14:46:10|13114.09|13114.09|13114.09|13114.09|13114.09|13114.09|13114.09|13114.09|0
1644590780000|2022-02-11 14:46:20|13115.31|13115.31|13115.31|13115.31|13115.31|13115.31|13115.31|13115.31|0
1644590790000|2022-02-11 14:46:30|13114.11|13114.11|13114.11|13114.11|13114.11|13114.11|13114.11|13114.11|0
1644590800000|2022-02-11 14:46:40|13116.25|13116.25|13124.12|13124.12|13124.12|13124.12|13116.25|13116.25|0
1644590810000|2022-02-11 14:46:50|13126.89|13126.89|13126.89|13126.89|13126.89|13126.89|13126.89|13126.89|0
1644590850000|2022-02-11 14:47:30|13122.96|13122.96|13120.3|13120.3|13122.96|13122.96|13120.3|13120.3|0
1644590910000|2022-02-11 14:48:30|13122.26|13122.26|13122.26|13122.26|13122.26|13122.26|13122.26|13122.26|0
1644590970000|2022-02-11 14:49:30|13116.36|13116.36|13113.7|13113.7|13116.36|13116.36|13113.7|13113.7|0
1644590980000|2022-02-11 14:49:40|13111.73|13111.73|13111.73|13111.73|13111.73|13111.73|13111.73|13111.73|0
1644590990000|2022-02-11 14:49:50|13108.27|13108.27|13108.27|13108.27|13108.27|13108.27|13108.27|13108.27|0
1644591000000|2022-02-11 14:50:00|13106.88|13106.88|13106.19|13106.19|13106.88|13106.88|13106.19|13106.19|0
1644591020000|2022-02-11 14:50:20|13105.12|13105.12|13105.12|13105.12|13105.12|13105.12|13105.12|13105.12|0
1644591030000|2022-02-11 14:50:30|13104.05|13104.05|13104.05|13104.05|13104.05|13104.05|13104.05|13104.05|0
1644591050000|2022-02-11 14:50:50|13103.63|13103.63|13103.63|13103.63|13103.63|13103.63|13103.63|13103.63|0
1644591060000|2022-02-11 14:51:00|13105.02|13105.02|13105.02|13105.02|13105.02|13105.02|13105.02|13105.02|0
1644591070000|2022-02-11 14:51:10|13103.05|13103.05|13101.85|13101.85|13103.05|13103.05|13101.85|13101.85|0
1644591080000|2022-02-11 14:51:20|13102.38|13102.38|13101.55|13101.55|13102.38|13102.38|13101.55|13101.55|0
1644591090000|2022-02-11 14:51:30|13099.58|13099.58|13099.58|13099.58|13099.58|13099.58|13099.58|13099.58|0
1644591110000|2022-02-11 14:51:50|13100.11|13100.11|13100.11|13100.11|13100.11|13100.11|13100.11|13100.11|0
1644591130000|2022-02-11 14:52:10|13102.08|13102.08|13102.08|13102.08|13102.08|13102.08|13102.08|13102.08|0
1644591150000|2022-02-11 14:52:30|13102.61|13102.61|13103.15|13103.15|13103.15|13103.15|13102.61|13102.61|0
1644591160000|2022-02-11 14:52:40|13105.12|13105.12|13105.12|13105.12|13105.12|13105.12|13105.12|13105.12|0
1644591180000|2022-02-11 14:53:00|13105.95|13105.95|13108.44|13108.44|13108.44|13108.44|13105.14|13105.14|0
1644591230000|2022-02-11 14:53:50|13107.06|13107.06|13107.06|13107.06|13107.06|13107.06|13107.06|13107.06|0
1644591240000|2022-02-11 14:54:00|13105.67|13105.67|13104.98|13104.98|13105.67|13105.67|13104.98|13104.98|0
1644591260000|2022-02-11 14:54:20|13106.04|13106.04|13106.04|13106.04|13106.04|13106.04|13106.04|13106.04|0
1644591270000|2022-02-11 14:54:30|13104.08|13104.08|13104.08|13104.08|13104.08|13104.08|13104.08|13104.08|0
1644591290000|2022-02-11 14:54:50|13102.11|13102.11|13102.11|13102.11|13102.11|13102.11|13102.11|13102.11|0
1644591300000|2022-02-11 14:55:00|13102.8|13102.8|13102.4|13102.4|13103.22|13103.22|13102.4|13102.4|0
1644591310000|2022-02-11 14:55:10|13103.79|13103.79|13101.39|13101.39|13103.79|13103.79|13101.39|13101.39|0
1644591320000|2022-02-11 14:55:20|13100.7|13100.7|13101.97|13101.97|13101.97|13101.97|13100|13100|0
1644591340000|2022-02-11 14:55:40|13103.94|13103.94|13103.94|13103.94|13103.94|13103.94|13103.94|13103.94|0
1644591350000|2022-02-11 14:55:50|13102.55|13102.55|13102.55|13102.55|13102.55|13102.55|13102.55|13102.55|0
1644591380000|2022-02-11 14:56:20|13098.62|13098.62|13086.26|13086.26|13098.62|13098.62|13086.26|13086.26|0
1644591390000|2022-02-11 14:56:30|13087.46|13087.46|13085.38|13085.38|13087.46|13087.46|13085.38|13085.38|0
1644591400000|2022-02-11 14:56:40|13084.96|13084.96|13084.01|13084.01|13084.96|13084.96|13084.01|13084.01|0
1644591420000|2022-02-11 14:57:00|13080.07|13080.07|13080.07|13080.07|13080.07|13080.07|13080.07|13080.07|0
1644591430000|2022-02-11 14:57:10|13079.24|13079.24|13079.24|13079.24|13079.24|13079.24|13079.24|13079.24|0
1644591480000|2022-02-11 14:58:00|13081.2|13081.2|13081.2|13081.2|13081.2|13081.2|13081.2|13081.2|0
1644591490000|2022-02-11 14:58:10|13083.17|13083.17|13085.14|13085.14|13085.14|13085.14|13083.17|13083.17|0
1644591530000|2022-02-11 14:58:50|13081.67|13081.67|13079.59|13079.59|13081.67|13081.67|13079.59|13079.59|0
1644591550000|2022-02-11 14:59:10|13078.9|13078.9|13077.55|13077.55|13080.17|13080.17|13077.55|13077.55|0
1644591570000|2022-02-11 14:59:30|13075.59|13075.59|13075.59|13075.59|13075.59|13075.59|13075.59|13075.59|0
1644591590000|2022-02-11 14:59:50|13079.52|13079.52|13082.3|13082.3|13082.3|13082.3|13079.52|13079.52|0
1644591600000|2022-02-11 15:00:00|13080.91|13080.91|13085.65|13085.65|13085.65|13085.65|13080.91|13080.91|0
1644591610000|2022-02-11 15:00:10|13086.34|13086.34|13088.01|13088.01|13088.01|13088.01|13086.34|13086.34|0
1644591660000|2022-02-11 15:01:00|13089.4|13089.4|13092.17|13092.17|13092.17|13092.17|13089.4|13089.4|0
1644591680000|2022-02-11 15:01:20|13090.78|13090.78|13090.78|13090.78|13090.78|13090.78|13090.78|13090.78|0
1644591700000|2022-02-11 15:01:40|13088.01|13088.01|13095.3|13095.3|13095.3|13095.3|13088.01|13088.01|0
1644591710000|2022-02-11 15:01:50|13089.4|13089.4|13089.4|13089.4|13089.4|13089.4|13089.4|13089.4|0
1644591720000|2022-02-11 15:02:00|13085.93|13085.93|13080.03|13080.03|13085.93|13085.93|13080.03|13080.03|0
1644591740000|2022-02-11 15:02:20|13080.86|13080.86|13080.86|13080.86|13080.86|13080.86|13080.86|13080.86|0
1644591750000|2022-02-11 15:02:30|13082.83|13082.83|13082.83|13082.83|13082.83|13082.83|13082.83|13082.83|0
1644591770000|2022-02-11 15:02:50|13083.24|13083.24|13083.24|13083.24|13083.24|13083.24|13083.24|13083.24|0
1644591780000|2022-02-11 15:03:00|13085.21|13085.21|13086.03|13086.03|13086.03|13086.03|13085.21|13085.21|0
1644591790000|2022-02-11 15:03:10|13087.99|13087.99|13087.99|13087.99|13087.99|13087.99|13087.99|13087.99|0
1644591800000|2022-02-11 15:03:20|13086.03|13086.03|13084.06|13084.06|13086.03|13086.03|13084.06|13084.06|0
1644591810000|2022-02-11 15:03:30|13086.03|13086.03|13086.03|13086.03|13086.03|13086.03|13086.03|13086.03|0
1644591820000|2022-02-11 15:03:40|13084.06|13084.06|13086.83|13086.83|13086.83|13086.83|13084.06|13084.06|0
1644591870000|2022-02-11 15:04:30|13087.53|13087.53|13090.77|13090.77|13090.77|13090.77|13086.83|13086.83|0
1644591900000|2022-02-11 15:05:00|13091.19|13091.19|13091.19|13091.19|13091.19|13091.19|13091.19|13091.19|0
1644591910000|2022-02-11 15:05:10|13090.49|13090.49|13090.49|13090.49|13090.49|13090.49|13090.49|13090.49|0
1644591940000|2022-02-11 15:05:40|13091.19|13091.19|13091.19|13091.19|13091.19|13091.19|13091.19|13091.19|0
1644591950000|2022-02-11 15:05:50|13091.88|13091.88|13091.88|13091.88|13091.88|13091.88|13091.88|13091.88|0
1644591960000|2022-02-11 15:06:00|13092.58|13092.58|13101.09|13101.09|13101.09|13101.09|13092.58|13092.58|0
1644591970000|2022-02-11 15:06:10|13101.51|13101.51|13105.11|13105.11|13105.11|13105.11|13101.51|13101.51|0
1644591990000|2022-02-11 15:06:30|13106.5|13106.5|13106.5|13106.5|13106.5|13106.5|13106.5|13106.5|0
1644592020000|2022-02-11 15:07:00|13104.42|13104.42|13104.83|13104.83|13104.83|13104.83|13104.42|13104.42|0
1644592030000|2022-02-11 15:07:10|13103.44|13103.44|13103.44|13103.44|13103.44|13103.44|13103.44|13103.44|0
1644592040000|2022-02-11 15:07:20|13104.7|13104.7|13104.7|13104.7|13104.7|13104.7|13104.7|13104.7|0
1644592060000|2022-02-11 15:07:40|13102.73|13102.73|13102.73|13102.73|13102.73|13102.73|13102.73|13102.73|0
1644592070000|2022-02-11 15:07:50|13100.76|13100.76|13100.76|13100.76|13100.76|13100.76|13100.76|13100.76|0
1644592080000|2022-02-11 15:08:00|13098.8|13098.8|13099.86|13099.86|13099.86|13099.86|13098.8|13098.8|0
1644592090000|2022-02-11 15:08:10|13095.93|13095.93|13095.4|13095.4|13095.93|13095.93|13095.4|13095.4|0
1644592100000|2022-02-11 15:08:20|13094.01|13094.01|13093.31|13093.31|13094.01|13094.01|13093.31|13093.31|0
1644592140000|2022-02-11 15:09:00|13091.35|13091.35|13091.35|13091.35|13091.35|13091.35|13091.35|13091.35|0
1644592160000|2022-02-11 15:09:20|13089.38|13089.38|13091.35|13091.35|13091.35|13091.35|13089.38|13089.38|0
1644592170000|2022-02-11 15:09:30|13093.43|13093.43|13091.46|13091.46|13093.43|13093.43|13091.46|13091.46|0
1644592190000|2022-02-11 15:09:50|13090.2|13090.2|13090.2|13090.2|13090.2|13090.2|13090.2|13090.2|0
1644592210000|2022-02-11 15:10:10|13089.51|13089.51|13086.74|13086.74|13089.51|13089.51|13086.74|13086.74|0
1644592250000|2022-02-11 15:10:50|13088.7|13088.7|13088.7|13088.7|13088.7|13088.7|13088.7|13088.7|0
1644592270000|2022-02-11 15:11:10|13090.67|13090.67|13090.67|13090.67|13090.67|13090.67|13090.67|13090.67|0
1644592290000|2022-02-11 15:11:30|13086.74|13086.74|13086.2|13086.2|13086.74|13086.74|13086.2|13086.2|0
1644592300000|2022-02-11 15:11:40|13086.74|13086.74|13086.74|13086.74|13086.74|13086.74|13086.74|13086.74|0
1644592310000|2022-02-11 15:11:50|13085.35|13085.35|13085.35|13085.35|13085.35|13085.35|13085.35|13085.35|0
1644592320000|2022-02-11 15:12:00|13087.43|13087.43|13087.43|13087.43|13087.43|13087.43|13087.43|13087.43|0
1644592340000|2022-02-11 15:12:20|13085.46|13085.46|13084.93|13084.93|13085.46|13085.46|13084.93|13084.93|0
1644592370000|2022-02-11 15:12:50|13084.39|13084.39|13083.01|13083.01|13084.39|13084.39|13083.01|13083.01|0
1644592380000|2022-02-11 15:13:00|13082.47|13082.47|13082.47|13082.47|13082.47|13082.47|13082.47|13082.47|0
1644592400000|2022-02-11 15:13:20|13076.57|13076.57|13076.57|13076.57|13076.57|13076.57|13076.57|13076.57|0
1644592410000|2022-02-11 15:13:30|13075.88|13075.88|13074.65|13074.65|13075.88|13075.88|13074.65|13074.65|0
1644592420000|2022-02-11 15:13:40|13074.24|13074.24|13074.24|13074.24|13074.24|13074.24|13074.24|13074.24|0
1644592430000|2022-02-11 15:13:50|13074.77|13074.77|13068.87|13068.87|13074.77|13074.77|13068.87|13068.87|0
1644592440000|2022-02-11 15:14:00|13069.29|13069.29|13065.69|13065.69|13069.29|13069.29|13065.69|13065.69|0
1644592450000|2022-02-11 15:14:10|13064.3|13064.3|13064.3|13064.3|13064.3|13064.3|13064.3|13064.3|0
1644592480000|2022-02-11 15:14:40|13063.1|13063.1|13063.1|13063.1|13063.1|13063.1|13063.1|13063.1|0
1644592490000|2022-02-11 15:14:50|13065.07|13065.07|13065.07|13065.07|13065.07|13065.07|13065.07|13065.07|0
1644592500000|2022-02-11 15:15:00|13063.68|13063.68|13063.68|13063.68|13063.68|13063.68|13063.68|13063.68|0
1644592590000|2022-02-11 15:16:30|13064.22|13064.22|13064.22|13064.22|13064.22|13064.22|13064.22|13064.22|0
1644592600000|2022-02-11 15:16:40|13060.28|13060.28|13060.28|13060.28|13060.28|13060.28|13060.28|13060.28|0
1644592670000|2022-02-11 15:17:50|13058.89|13058.89|13058.89|13058.89|13058.89|13058.89|13058.89|13058.89|0
1644592690000|2022-02-11 15:18:10|13058.36|13058.36|13058.36|13058.36|13058.36|13058.36|13058.36|13058.36|0
1644592740000|2022-02-11 15:19:00|13056.39|13056.39|13056.39|13056.39|13056.39|13056.39|13056.39|13056.39|0
1644592750000|2022-02-11 15:19:10|13059.17|13059.17|13059.17|13059.17|13059.17|13059.17|13059.17|13059.17|0
1644592810000|2022-02-11 15:20:10|13060.55|13060.55|13061.94|13061.94|13061.94|13061.94|13060.55|13060.55|0
1644592910000|2022-02-11 15:21:50|13059.97|13059.97|13059.97|13059.97|13059.97|13059.97|13059.97|13059.97|0
1644592920000|2022-02-11 15:22:00|13060.79|13060.79|13056.86|13056.86|13060.79|13060.79|13056.86|13056.86|0
1644592940000|2022-02-11 15:22:20|13055.66|13055.66|13055.66|13055.66|13055.66|13055.66|13055.66|13055.66|0
1644592960000|2022-02-11 15:22:40|13051.72|13051.72|13051.72|13051.72|13051.72|13051.72|13051.72|13051.72|0
1644593060000|2022-02-11 15:24:20|13050.34|13050.34|13050.34|13050.34|13050.34|13050.34|13050.34|13050.34|0
1644593080000|2022-02-11 15:24:40|13049.8|13049.8|13049.8|13049.8|13049.8|13049.8|13049.8|13049.8|0
1644593090000|2022-02-11 15:24:50|13048.96|13048.96|13050.4|13050.4|13050.4|13050.4|13048.96|13048.96|0
1644593110000|2022-02-11 15:25:10|13049.7|13049.7|13049.7|13049.7|13049.7|13049.7|13049.7|13049.7|0
1644593130000|2022-02-11 15:25:30|13051.67|13051.67|13051.67|13051.67|13051.67|13051.67|13051.67|13051.67|0
1644593160000|2022-02-11 15:26:00|13053.64|13053.64|13053.64|13053.64|13053.64|13053.64|13053.64|13053.64|0
1644593220000|2022-02-11 15:27:00|13057.11|13057.11|13057.11|13057.11|13057.11|13057.11|13057.11|13057.11|0
1644593270000|2022-02-11 15:27:50|13059.07|13059.07|13059.07|13059.07|13059.07|13059.07|13059.07|13059.07|0
1644593280000|2022-02-11 15:28:00|13056.3|13056.3|13049.36|13049.36|13056.3|13056.3|13049.36|13049.36|0
1644593290000|2022-02-11 15:28:10|13045.43|13045.43|13045.43|13045.43|13045.43|13045.43|13045.43|13045.43|0
1644593340000|2022-02-11 15:29:00|13047.39|13047.39|13047.39|13047.39|13047.39|13047.39|13047.39|13047.39|0
1644593370000|2022-02-11 15:29:30|13053.3|13053.3|13058.73|13058.73|13058.73|13058.73|13053.3|13053.3|0
1644593390000|2022-02-11 15:29:50|13058.2|13058.2|13058.73|13058.73|13058.73|13058.73|13058.2|13058.2|0
1644593410000|2022-02-11 15:30:10|13060.81|13060.81|13060.81|13060.81|13060.81|13060.81|13060.81|13060.81|0
1644593420000|2022-02-11 15:30:20|13062.89|13062.89|13062.89|13062.89|13062.89|13062.89|13062.89|13062.89|0
1644593430000|2022-02-11 15:30:30|13062.2|13062.2|13062.2|13062.2|13062.2|13062.2|13062.2|13062.2|0
1644593450000|2022-02-11 15:30:50|13063.04|13063.04|13063.04|13063.04|13063.04|13063.04|13063.04|13063.04|0
1644593490000|2022-02-11 15:31:30|13068.94|13068.94|13068.94|13068.94|13068.94|13068.94|13068.94|13068.94|0
1644593520000|2022-02-11 15:32:00|13065.01|13065.01|13065.01|13065.01|13065.01|13065.01|13065.01|13065.01|0
1644593600000|2022-02-11 15:33:20|13061.07|13061.07|13061.65|13061.65|13061.65|13061.65|13059.68|13059.68|0
1644593620000|2022-02-11 15:33:40|13062.19|13062.19|13062.72|13062.72|13062.72|13062.72|13062.19|13062.19|0
1644593640000|2022-02-11 15:34:00|13063.41|13063.41|13063.41|13063.41|13063.41|13063.41|13063.41|13063.41|0
1644593660000|2022-02-11 15:34:20|13063.95|13063.95|13063.95|13063.95|13063.95|13063.95|13063.95|13063.95|0
1644593670000|2022-02-11 15:34:30|13065.15|13065.15|13063.95|13063.95|13065.15|13065.15|13063.95|13063.95|0
1644593680000|2022-02-11 15:34:40|13065.15|13065.15|13066.38|13066.38|13066.38|13066.38|13065.15|13065.15|0
1644593720000|2022-02-11 15:35:20|13066.91|13066.91|13066.91|13066.91|13066.91|13066.91|13066.91|13066.91|0
1644593750000|2022-02-11 15:35:50|13062.98|13062.98|13064.94|13064.94|13064.94|13064.94|13062.98|13062.98|0
1644593770000|2022-02-11 15:36:10|13065.48|13065.48|13064.94|13064.94|13065.48|13065.48|13064.94|13064.94|0
1644593780000|2022-02-11 15:36:20|13064.25|13064.25|13064.25|13064.25|13064.25|13064.25|13064.25|13064.25|0
1644593820000|2022-02-11 15:37:00|13065.64|13065.64|13066.84|13066.84|13066.84|13066.84|13065.64|13065.64|0
1644593830000|2022-02-11 15:37:10|13068.09|13068.09|13068.09|13068.09|13068.09|13068.09|13068.09|13068.09|0
1644593840000|2022-02-11 15:37:20|13070.06|13070.06|13070.06|13070.06|13070.06|13070.06|13070.06|13070.06|0
1644593880000|2022-02-11 15:38:00|13070.59|13070.59|13069.21|13069.21|13071.13|13071.13|13069.21|13069.21|0
1644593900000|2022-02-11 15:38:20|13067.13|13067.13|13066.43|13066.43|13067.13|13067.13|13066.43|13066.43|0
1644593910000|2022-02-11 15:38:30|13065.74|13065.74|13065.74|13065.74|13065.74|13065.74|13065.74|13065.74|0
1644593960000|2022-02-11 15:39:20|13061.8|13061.8|13061.8|13061.8|13061.8|13061.8|13061.8|13061.8|0
1644593970000|2022-02-11 15:39:30|13063.77|13063.77|13063.77|13063.77|13063.77|13063.77|13063.77|13063.77|0
1644593980000|2022-02-11 15:39:40|13064.31|13064.31|13064.31|13064.31|13064.31|13064.31|13064.31|13064.31|0
1644594040000|2022-02-11 15:40:40|13065.69|13065.69|13065.69|13065.69|13065.69|13065.69|13065.69|13065.69|0
1644594060000|2022-02-11 15:41:00|13066.11|13066.11|13066.81|13066.81|13066.81|13066.81|13066.11|13066.11|0
1644594070000|2022-02-11 15:41:10|13067.5|13067.5|13066.97|13066.97|13067.5|13067.5|13066.97|13066.97|0
1644594080000|2022-02-11 15:41:20|13063.03|13063.03|13063.03|13063.03|13063.03|13063.03|13063.03|13063.03|0
1644594090000|2022-02-11 15:41:30|13063.72|13063.72|13063.72|13063.72|13063.72|13063.72|13063.72|13063.72|0
1644594100000|2022-02-11 15:41:40|13065.69|13065.69|13071.59|13071.59|13071.59|13071.59|13065.69|13065.69|0
1644594180000|2022-02-11 15:43:00|13065.69|13065.69|13065.69|13065.69|13065.69|13065.69|13065.69|13065.69|0
1644594190000|2022-02-11 15:43:10|13069.63|13069.63|13069.63|13069.63|13069.63|13069.63|13069.63|13069.63|0
1644594220000|2022-02-11 15:43:40|13070.32|13070.32|13070.32|13070.32|13070.32|13070.32|13070.32|13070.32|0
1644594230000|2022-02-11 15:43:50|13074.25|13074.25|13076.22|13076.22|13076.22|13076.22|13074.25|13074.25|0
1644594240000|2022-02-11 15:44:00|13074.25|13074.25|13064.42|13064.42|13074.25|13074.25|13064.42|13064.42|0
1644594250000|2022-02-11 15:44:10|13064|13064|13060.11|13060.11|13064|13064|13060.11|13060.11|0
1644594260000|2022-02-11 15:44:20|13059.69|13059.69|13061.08|13061.08|13061.08|13061.08|13059.69|13059.69|0
1644594280000|2022-02-11 15:44:40|13060.55|13060.55|13060.55|13060.55|13060.55|13060.55|13060.55|13060.55|0
1644594290000|2022-02-11 15:44:50|13059.48|13059.48|13059.48|13059.48|13059.48|13059.48|13059.48|13059.48|0
1644594310000|2022-02-11 15:45:10|13058.28|13058.28|13058.28|13058.28|13058.28|13058.28|13058.28|13058.28|0
1644594320000|2022-02-11 15:45:20|13057.86|13057.86|13057.86|13057.86|13057.86|13057.86|13057.86|13057.86|0
1644594330000|2022-02-11 15:45:30|13053.92|13053.92|13052.57|13052.57|13053.92|13053.92|13052.57|13052.57|0
1644594340000|2022-02-11 15:45:40|13050.6|13050.6|13052.57|13052.57|13052.57|13052.57|13050.6|13050.6|0
1644594360000|2022-02-11 15:46:00|13051.18|13051.18|13051.18|13051.18|13051.18|13051.18|13051.18|13051.18|0
1644594400000|2022-02-11 15:46:40|13051.59|13051.59|13051.59|13051.59|13051.59|13051.59|13051.59|13051.59|0
1644594430000|2022-02-11 15:47:10|13050.9|13050.9|13051.48|13051.48|13051.48|13051.48|13049.51|13049.51|0
1644594440000|2022-02-11 15:47:20|13052.17|13052.17|13052.17|13052.17|13052.17|13052.17|13052.17|13052.17|0
1644594490000|2022-02-11 15:48:10|13054.57|13054.57|13054.57|13054.57|13054.57|13054.57|13054.57|13054.57|0
1644594500000|2022-02-11 15:48:20|13053.37|13053.37|13047.47|13047.47|13053.37|13053.37|13047.47|13047.47|0
1644594510000|2022-02-11 15:48:30|13046.08|13046.08|13045.39|13045.39|13046.08|13046.08|13045.39|13045.39|0
1644594540000|2022-02-11 15:49:00|13044.7|13044.7|13044.7|13044.7|13044.7|13044.7|13044.7|13044.7|0
1644594560000|2022-02-11 15:49:20|13043.5|13043.5|13043.5|13043.5|13043.5|13043.5|13043.5|13043.5|0
1644594590000|2022-02-11 15:49:50|13041.53|13041.53|13041.53|13041.53|13041.53|13041.53|13041.53|13041.53|0
1644594610000|2022-02-11 15:50:10|13040.84|13040.84|13035.98|13035.98|13040.84|13040.84|13033.21|13033.21|0
1644594620000|2022-02-11 15:50:20|13037.37|13037.37|13034.13|13034.13|13038.06|13038.06|13034.13|13034.13|0
1644594640000|2022-02-11 15:50:40|13036.09|13036.09|13036.09|13036.09|13036.09|13036.09|13036.09|13036.09|0
1644594660000|2022-02-11 15:51:00|13036.79|13036.79|13035.4|13035.4|13036.79|13036.79|13035.4|13035.4|0
1644594670000|2022-02-11 15:51:10|13034.33|13034.33|13034.33|13034.33|13034.33|13034.33|13034.33|13034.33|0
1644594680000|2022-02-11 15:51:20|13033.91|13033.91|13027.32|13027.32|13033.91|13033.91|13027.32|13027.32|0
1644594690000|2022-02-11 15:51:30|13029.28|13029.28|13029.28|13029.28|13029.28|13029.28|13029.28|13029.28|0
1644594710000|2022-02-11 15:51:50|13025.35|13025.35|13023.27|13023.27|13025.35|13025.35|13023.27|13023.27|0
1644594720000|2022-02-11 15:52:00|13023.96|13023.96|13023.96|13023.96|13023.96|13023.96|13023.96|13023.96|0
1644594740000|2022-02-11 15:52:20|13025.35|13025.35|13026.74|13026.74|13026.74|13026.74|13025.35|13025.35|0
1644594750000|2022-02-11 15:52:30|13025.54|13025.54|13026.74|13026.74|13026.74|13026.74|13024.34|13024.34|0
1644594760000|2022-02-11 15:52:40|13023.27|13023.27|13023.27|13023.27|13023.27|13023.27|13023.27|13023.27|0
1644594780000|2022-02-11 15:53:00|13022.07|13022.07|13022.07|13022.07|13022.07|13022.07|13022.07|13022.07|0
1644594800000|2022-02-11 15:53:20|13024.15|13024.15|13024.15|13024.15|13024.15|13024.15|13024.15|13024.15|0
1644594820000|2022-02-11 15:53:40|13028.08|13028.08|13025.31|13025.31|13028.08|13028.08|13025.31|13025.31|0
1644594840000|2022-02-11 15:54:00|13028.08|13028.08|13028.78|13028.78|13028.78|13028.78|13028.08|13028.08|0
1644594850000|2022-02-11 15:54:10|13029.47|13029.47|13028.62|13028.62|13029.47|13029.47|13027.39|13027.39|0
1644594870000|2022-02-11 15:54:30|13022.72|13022.72|13016.81|13016.81|13022.72|13022.72|13016.81|13016.81|0
1644594900000|2022-02-11 15:55:00|13014.73|13014.73|13017.51|13017.51|13017.51|13017.51|13014.73|13014.73|0
1644594930000|2022-02-11 15:55:30|13016.31|13016.31|13016.31|13016.31|13016.31|13016.31|13016.31|13016.31|0
1644594950000|2022-02-11 15:55:50|13015.77|13015.77|13015.77|13015.77|13015.77|13015.77|13015.77|13015.77|0
1644594960000|2022-02-11 15:56:00|13016.47|13016.47|13016.47|13016.47|13016.47|13016.47|13016.47|13016.47|0
1644594980000|2022-02-11 15:56:20|13017.16|13017.16|13017.16|13017.16|13017.16|13017.16|13017.16|13017.16|0
1644594990000|2022-02-11 15:56:30|13017.85|13017.85|13017.85|13017.85|13017.85|13017.85|13017.85|13017.85|0
1644595000000|2022-02-11 15:56:40|13019.82|13019.82|13019.82|13019.82|13019.82|13019.82|13019.82|13019.82|0
1644595010000|2022-02-11 15:56:50|13022.22|13022.22|13022.22|13022.22|13022.22|13022.22|13022.22|13022.22|0
1644595050000|2022-02-11 15:57:30|13021.02|13021.02|13022.22|13022.22|13022.22|13022.22|13021.02|13021.02|0
1644595090000|2022-02-11 15:58:10|13021.02|13021.02|13019.82|13019.82|13021.02|13021.02|13019.82|13019.82|0
1644595120000|2022-02-11 15:58:40|13021.21|13021.21|13021.21|13021.21|13021.21|13021.21|13021.21|13021.21|0
1644595140000|2022-02-11 15:59:00|13020.37|13020.37|13020.37|13020.37|13020.37|13020.37|13020.37|13020.37|0
1644595160000|2022-02-11 15:59:20|13018.4|13018.4|13014.47|13014.47|13018.4|13018.4|13014.47|13014.47|0
1644595200000|2022-02-11 16:00:00|13014.88|13014.88|13018.81|13018.81|13018.81|13018.81|13014.88|13014.88|0
1644595210000|2022-02-11 16:00:10|13020.89|13020.89|13020.89|13020.89|13020.89|13020.89|13020.89|13020.89|0
1644595220000|2022-02-11 16:00:20|13019.69|13019.69|13019.69|13019.69|13019.69|13019.69|13019.69|13019.69|0
1644595230000|2022-02-11 16:00:30|13018.49|13018.49|13015.22|13015.22|13018.49|13018.49|13015.22|13015.22|0
1644595240000|2022-02-11 16:00:40|13016.42|13016.42|13018.31|13018.31|13018.31|13018.31|13016.42|13016.42|0
1644595260000|2022-02-11 16:01:00|13017.9|13017.9|13017.09|13017.09|13017.9|13017.9|13017.09|13017.09|0
1644595270000|2022-02-11 16:01:10|13016.27|13016.27|13019.17|13019.17|13019.17|13019.17|13016.27|13016.27|0
1644595280000|2022-02-11 16:01:20|13027.04|13027.04|13027.04|13027.04|13027.04|13027.04|13027.04|13027.04|0
1644595290000|2022-02-11 16:01:30|13027.85|13027.85|13029.24|13029.24|13029.24|13029.24|13027.85|13027.85|0
1644595340000|2022-02-11 16:02:20|13030.06|13030.06|13032.03|13032.03|13032.03|13032.03|13030.06|13030.06|0
1644595390000|2022-02-11 16:03:10|13032.72|13032.72|13032.72|13032.72|13032.72|13032.72|13032.72|13032.72|0
1644595400000|2022-02-11 16:03:20|13034.69|13034.69|13036.66|13036.66|13036.66|13036.66|13034.69|13034.69|0
1644595430000|2022-02-11 16:03:50|13040.59|13040.59|13041.02|13041.02|13042.99|13042.99|13040.59|13040.59|0
1644595450000|2022-02-11 16:04:10|13041.56|13041.56|13041.56|13041.56|13041.56|13041.56|13041.56|13041.56|0
1644595470000|2022-02-11 16:04:30|13042.95|13042.95|13042.95|13042.95|13042.95|13042.95|13042.95|13042.95|0
1644595480000|2022-02-11 16:04:40|13044.91|13044.91|13042.95|13042.95|13044.91|13044.91|13042.95|13042.95|0
1644595520000|2022-02-11 16:05:20|13040.98|13040.98|13042.65|13042.65|13042.65|13042.65|13040.98|13040.98|0
1644595530000|2022-02-11 16:05:30|13042.24|13042.24|13042.24|13042.24|13042.24|13042.24|13042.24|13042.24|0
1644595550000|2022-02-11 16:05:50|13043.44|13043.44|13043.44|13043.44|13043.44|13043.44|13043.44|13043.44|0
1644595560000|2022-02-11 16:06:00|13042.65|13042.65|13042.37|13042.37|13043.06|13043.06|13041.68|13041.68|0
1644595570000|2022-02-11 16:06:10|13043.06|13043.06|13045.14|13045.14|13045.14|13045.14|13041.68|13041.68|0
1644595580000|2022-02-11 16:06:20|13046.34|13046.34|13043.18|13043.18|13046.34|13046.34|13043.18|13043.18|0
1644595590000|2022-02-11 16:06:30|13042.48|13042.48|13042.48|13042.48|13042.48|13042.48|13042.48|13042.48|0
1644595600000|2022-02-11 16:06:40|13045.26|13045.26|13045.26|13045.26|13045.26|13045.26|13045.26|13045.26|0
1644595620000|2022-02-11 16:07:00|13042.48|13042.48|13042.48|13042.48|13042.48|13042.48|13042.48|13042.48|0
1644595630000|2022-02-11 16:07:10|13042.9|13042.9|13044.87|13044.87|13044.87|13044.87|13042.9|13042.9|0
1644595660000|2022-02-11 16:07:40|13043.67|13043.67|13043.67|13043.67|13043.67|13043.67|13043.67|13043.67|0
1644595680000|2022-02-11 16:08:00|13044.87|13044.87|13044.87|13044.87|13044.87|13044.87|13044.87|13044.87|0
1644595740000|2022-02-11 16:09:00|13040.93|13040.93|13040.93|13040.93|13040.93|13040.93|13040.93|13040.93|0
1644595780000|2022-02-11 16:09:40|13040.12|13040.12|13038.06|13038.06|13040.12|13040.12|13038.06|13038.06|0
1644595790000|2022-02-11 16:09:50|13036.86|13036.86|13035.66|13035.66|13036.86|13036.86|13035.66|13035.66|0
1644595810000|2022-02-11 16:10:10|13029.76|13029.76|13029.19|13029.19|13030.58|13030.58|13029.19|13029.19|0
1644595830000|2022-02-11 16:10:30|13028.12|13028.12|13028.12|13028.12|13028.12|13028.12|13028.12|13028.12|0
1644595850000|2022-02-11 16:10:50|13028.81|13028.81|13028.81|13028.81|13028.81|13028.81|13028.81|13028.81|0
1644595880000|2022-02-11 16:11:20|13028.28|13028.28|13028.28|13028.28|13028.28|13028.28|13028.28|13028.28|0
1644595900000|2022-02-11 16:11:40|13026.31|13026.31|13026.31|13026.31|13026.31|13026.31|13026.31|13026.31|0
1644595920000|2022-02-11 16:12:00|13025.49|13025.49|13025.49|13025.49|13025.49|13025.49|13025.49|13025.49|0
1644595950000|2022-02-11 16:12:30|13021.56|13021.56|13021.56|13021.56|13021.56|13021.56|13021.56|13021.56|0
1644595970000|2022-02-11 16:12:50|13021.03|13021.03|13021.03|13021.03|13021.03|13021.03|13021.03|13021.03|0
1644595980000|2022-02-11 16:13:00|13019.06|13019.06|13019.06|13019.06|13019.06|13019.06|13019.06|13019.06|0
1644596000000|2022-02-11 16:13:20|13017.09|13017.09|13017.09|13017.09|13017.09|13017.09|13017.09|13017.09|0
1644596040000|2022-02-11 16:14:00|13019.06|13019.06|13019.06|13019.06|13019.06|13019.06|13019.06|13019.06|0
1644596050000|2022-02-11 16:14:10|13019.75|13019.75|13020.45|13020.45|13020.45|13020.45|13019.75|13019.75|0
1644596070000|2022-02-11 16:14:30|13018.48|13018.48|13018.48|13018.48|13018.48|13018.48|13018.48|13018.48|0
1644596090000|2022-02-11 16:14:50|13017.94|13017.94|13017.94|13017.94|13017.94|13017.94|13017.94|13017.94|0
1644596100000|2022-02-11 16:15:00|13014.01|13014.01|13014.01|13014.01|13014.01|13014.01|13014.01|13014.01|0
1644596160000|2022-02-11 16:16:00|13015.21|13015.21|13013.53|13013.53|13015.21|13015.21|13013.53|13013.53|0
1644596180000|2022-02-11 16:16:20|13014.07|13014.07|13014.07|13014.07|13014.07|13014.07|13014.07|13014.07|0
1644596210000|2022-02-11 16:16:50|13012.1|13012.1|13015.57|13015.57|13015.57|13015.57|13012.1|13012.1|0
1644596220000|2022-02-11 16:17:00|13014.88|13014.88|13014.18|13014.18|13014.88|13014.88|13014.18|13014.18|0
1644596230000|2022-02-11 16:17:10|13016.15|13016.15|13018.12|13018.12|13018.12|13018.12|13016.15|13016.15|0
1644596240000|2022-02-11 16:17:20|13016.15|13016.15|13016.15|13016.15|13016.15|13016.15|13016.15|13016.15|0
1644596250000|2022-02-11 16:17:30|13018.92|13018.92|13018.92|13018.92|13018.92|13018.92|13018.92|13018.92|0
1644596260000|2022-02-11 16:17:40|13020.12|13020.12|13020.12|13020.12|13020.12|13020.12|13020.12|13020.12|0
1644596270000|2022-02-11 16:17:50|13018.04|13018.04|13019.15|13019.15|13019.15|13019.15|13018.04|13018.04|0
1644596290000|2022-02-11 16:18:10|13020.35|13020.35|13021.88|13021.88|13021.88|13021.88|13020.35|13020.35|0
1644596300000|2022-02-11 16:18:20|13019.91|13019.91|13019.91|13019.91|13019.91|13019.91|13019.91|13019.91|0
1644596350000|2022-02-11 16:19:10|13017.51|13017.51|13017.51|13017.51|13017.51|13017.51|13017.51|13017.51|0
1644596360000|2022-02-11 16:19:20|13018.71|13018.71|13018.71|13018.71|13018.71|13018.71|13018.71|13018.71|0
1644596380000|2022-02-11 16:19:40|13019.4|13019.4|13019.4|13019.4|13019.4|13019.4|13019.4|13019.4|0
1644596390000|2022-02-11 16:19:50|13020.61|13020.61|13020.61|13020.61|13020.61|13020.61|13020.61|13020.61|0
1644596400000|2022-02-11 16:20:00|13021.3|13021.3|13023.27|13023.27|13023.27|13023.27|13021.3|13021.3|0
1644596410000|2022-02-11 16:20:10|13024.47|13024.47|13023.27|13023.27|13024.47|13024.47|13023.27|13023.27|0
1644596420000|2022-02-11 16:20:20|13023.96|13023.96|13023.96|13023.96|13023.96|13023.96|13023.96|13023.96|0
1644596430000|2022-02-11 16:20:30|13026.36|13026.36|13026.36|13026.36|13026.36|13026.36|13026.36|13026.36|0
1644596440000|2022-02-11 16:20:40|13025.83|13025.83|13025.83|13025.83|13025.83|13025.83|13025.83|13025.83|0
1644596470000|2022-02-11 16:21:10|13027.79|13027.79|13028.49|13028.49|13028.49|13028.49|13027.79|13027.79|0
1644596510000|2022-02-11 16:21:50|13030.45|13030.45|13030.45|13030.45|13030.45|13030.45|13030.45|13030.45|0
1644596520000|2022-02-11 16:22:00|13031.71|13031.71|13031.71|13031.71|13031.71|13031.71|13031.71|13031.71|0
1644596530000|2022-02-11 16:22:10|13032.12|13032.12|13032.12|13032.12|13032.12|13032.12|13032.12|13032.12|0
1644596630000|2022-02-11 16:23:50|13030.15|13030.15|13030.15|13030.15|13030.15|13030.15|13030.15|13030.15|0
1644596640000|2022-02-11 16:24:00|13028.19|13028.19|13028.19|13028.19|13028.19|13028.19|13028.19|13028.19|0
1644596660000|2022-02-11 16:24:20|13027.49|13027.49|13031.65|13031.65|13031.65|13031.65|13027.49|13027.49|0
1644596680000|2022-02-11 16:24:40|13032.19|13032.19|13032.19|13032.19|13032.19|13032.19|13032.19|13032.19|0
1644596690000|2022-02-11 16:24:50|13032.88|13032.88|13032.88|13032.88|13032.88|13032.88|13032.88|13032.88|0
1644596700000|2022-02-11 16:25:00|13031.49|13031.49|13031.49|13031.49|13031.49|13031.49|13031.49|13031.49|0
1644596710000|2022-02-11 16:25:10|13032.03|13032.03|13030.32|13030.32|13034|13034|13029.12|13029.12|0
1644596720000|2022-02-11 16:25:20|13028.35|13028.35|13024.89|13024.89|13028.35|13028.35|13024.89|13024.89|0
1644596730000|2022-02-11 16:25:30|13023.69|13023.69|13023.69|13023.69|13023.69|13023.69|13023.69|13023.69|0
1644596740000|2022-02-11 16:25:40|13024.5|13024.5|13025.7|13025.7|13025.7|13025.7|13024.5|13024.5|0
1644596750000|2022-02-11 16:25:50|13023.74|13023.74|13023.74|13023.74|13023.74|13023.74|13023.74|13023.74|0
1644596770000|2022-02-11 16:26:10|13022.35|13022.35|13024.32|13024.32|13024.32|13024.32|13022.35|13022.35|0
1644596780000|2022-02-11 16:26:20|13025.7|13025.7|13024.15|13024.15|13026.11|13026.11|13024.15|13024.15|0
1644596800000|2022-02-11 16:26:40|13022.18|13022.18|13020.5|13020.5|13022.18|13022.18|13020.5|13020.5|0
1644596830000|2022-02-11 16:27:10|13021.2|13021.2|13021.2|13021.2|13021.2|13021.2|13021.2|13021.2|0
1644596860000|2022-02-11 16:27:40|13021.89|13021.89|13021.89|13021.89|13021.89|13021.89|13021.89|13021.89|0
1644596870000|2022-02-11 16:27:50|13023.09|13023.09|13023.09|13023.09|13023.09|13023.09|13023.09|13023.09|0
1644596880000|2022-02-11 16:28:00|13023.79|13023.79|13029.7|13029.7|13029.7|13029.7|13023.37|13023.37|0
1644596890000|2022-02-11 16:28:10|13027.3|13027.3|13025.33|13025.33|13027.3|13027.3|13025.33|13025.33|0
1644596900000|2022-02-11 16:28:20|13027.41|13027.41|13025.45|13025.45|13027.41|13027.41|13025.45|13025.45|0
1644596910000|2022-02-11 16:28:30|13023.48|13023.48|13022.97|13022.97|13023.48|13023.48|13021.51|13021.51|0
1644596920000|2022-02-11 16:28:40|13020.89|13020.89|13020.89|13020.89|13020.89|13020.89|13020.89|13020.89|0
1644596930000|2022-02-11 16:28:50|13016.96|13016.96|13017.7|13017.7|13017.7|13017.7|13015.73|13015.73|0
1644596940000|2022-02-11 16:29:00|13016.5|13016.5|13015.96|13015.96|13016.5|13016.5|13015.96|13015.96|0
1644596950000|2022-02-11 16:29:10|13017.35|13017.35|13014.57|13014.57|13017.35|13017.35|13014.57|13014.57|0
1644596970000|2022-02-11 16:29:30|13015.27|13015.27|13015.96|13015.96|13015.96|13015.96|13013.3|13013.3|0
1644596980000|2022-02-11 16:29:40|13017.93|13017.93|13018.35|13018.35|13018.35|13018.35|13017.93|13017.93|0
1644596990000|2022-02-11 16:29:50|13019.42|13019.42|13021.38|13021.38|13021.38|13021.38|13017.45|13017.45|0
1644826500000|2022-02-14 08:15:00|12849.19|12849.19|12845.03|12845.03|12849.19|12849.19|12845.03|12845.03|0
1644826520000|2022-02-14 08:15:20|12844.43|12844.43|12844.43|12844.43|12844.43|12844.43|12844.43|12844.43|0
1644826530000|2022-02-14 08:15:30|12843.94|12843.94|12843.94|12843.94|12843.94|12843.94|12843.94|12843.94|0
1644826550000|2022-02-14 08:15:50|12842.74|12842.74|12842.74|12842.74|12842.74|12842.74|12842.74|12842.74|0
1644826560000|2022-02-14 08:16:00|12836.84|12836.84|12836.84|12836.84|12836.84|12836.84|12836.84|12836.84|0
1644826570000|2022-02-14 08:16:10|12834.74|12834.74|12829.47|12829.47|12834.74|12834.74|12829.47|12829.47|0
1644826580000|2022-02-14 08:16:20|12830.72|12830.72|12830.72|12830.72|12830.72|12830.72|12830.72|12830.72|0
1644826590000|2022-02-14 08:16:30|12828.59|12828.59|12828.59|12828.59|12828.59|12828.59|12828.59|12828.59|0
1644826610000|2022-02-14 08:16:50|12830.55|12830.55|12836.99|12836.99|12836.99|12836.99|12830.55|12830.55|0
1644826620000|2022-02-14 08:17:00|12837.59|12837.59|12835.98|12835.98|12837.59|12837.59|12835.98|12835.98|0
1644826640000|2022-02-14 08:17:20|12834.6|12834.6|12834.6|12834.6|12834.6|12834.6|12834.6|12834.6|0
1644826670000|2022-02-14 08:17:50|12833.21|12833.21|12833.21|12833.21|12833.21|12833.21|12833.21|12833.21|0
1644826680000|2022-02-14 08:18:00|12835.98|12835.98|12837.97|12837.97|12837.97|12837.97|12835.98|12835.98|0
1644826700000|2022-02-14 08:18:20|12830.1|12830.1|12828.02|12828.02|12830.1|12830.1|12828.02|12828.02|0
1644826720000|2022-02-14 08:18:40|12826.63|12826.63|12826.63|12826.63|12826.63|12826.63|12826.63|12826.63|0
1644826730000|2022-02-14 08:18:50|12823.03|12823.03|12823.03|12823.03|12823.03|12823.03|12823.03|12823.03|0
1644826740000|2022-02-14 08:19:00|12821.96|12821.96|12821.27|12821.27|12821.96|12821.96|12821.27|12821.27|0
1644826750000|2022-02-14 08:19:10|12822.34|12822.34|12822.34|12822.34|12822.34|12822.34|12822.34|12822.34|0
1644826800000|2022-02-14 08:20:00|12823.54|12823.54|12823.54|12823.54|12823.54|12823.54|12823.54|12823.54|0
1644826810000|2022-02-14 08:20:10|12805.83|12805.83|12814.28|12814.28|12815.67|12815.67|12805.83|12805.83|0
1644826860000|2022-02-14 08:21:00|12824.12|12824.12|12824.12|12824.12|12824.12|12824.12|12824.12|12824.12|0
1644826870000|2022-02-14 08:21:10|12822.73|12822.73|12822.73|12822.73|12822.73|12822.73|12822.73|12822.73|0
1644826880000|2022-02-14 08:21:20|12820.59|12820.59|12820.59|12820.59|12820.59|12820.59|12820.59|12820.59|0
1644826890000|2022-02-14 08:21:30|12814.69|12814.69|12814.69|12814.69|12814.69|12814.69|12814.69|12814.69|0
1644826910000|2022-02-14 08:21:50|12810.76|12810.76|12811.92|12811.92|12811.92|12811.92|12807.98|12807.98|0
1644826920000|2022-02-14 08:22:00|12807.98|12807.98|12813.89|12813.89|12813.89|12813.89|12807.98|12807.98|0
1644826930000|2022-02-14 08:22:10|12816.66|12816.66|12816.66|12816.66|12816.66|12816.66|12816.66|12816.66|0
1644826940000|2022-02-14 08:22:20|12815.4|12815.4|12815.4|12815.4|12815.4|12815.4|12815.4|12815.4|0
1644826960000|2022-02-14 08:22:40|12814.8|12814.8|12812.84|12812.84|12814.8|12814.8|12812.84|12812.84|0
1644826970000|2022-02-14 08:22:50|12811.77|12811.77|12812.04|12812.04|12812.04|12812.04|12811.35|12811.35|0
1644826980000|2022-02-14 08:23:00|12811.35|12811.35|12811.35|12811.35|12811.35|12811.35|12811.35|12811.35|0
1644827000000|2022-02-14 08:23:20|12813.43|12813.43|12813.43|12813.43|12813.43|12813.43|12813.43|12813.43|0
1644827010000|2022-02-14 08:23:30|12809.96|12809.96|12800.12|12800.12|12809.96|12809.96|12800.12|12800.12|0
1644827020000|2022-02-14 08:23:40|12797.12|12797.12|12796.05|12796.05|12797.12|12797.12|12796.05|12796.05|0
1644827030000|2022-02-14 08:23:50|12794.67|12794.67|12793.97|12793.97|12794.67|12794.67|12793.97|12793.97|0
1644827060000|2022-02-14 08:24:20|12796.75|12796.75|12796.75|12796.75|12796.75|12796.75|12796.75|12796.75|0
1644827100000|2022-02-14 08:25:00|12793.97|12793.97|12786.02|12786.02|12793.97|12793.97|12786.02|12786.02|0
1644827110000|2022-02-14 08:25:10|12783.94|12783.94|12780.01|12780.01|12783.94|12783.94|12780.01|12780.01|0
1644827120000|2022-02-14 08:25:20|12779.41|12779.41|12771.99|12771.99|12779.41|12779.41|12771.99|12771.99|0
1644827130000|2022-02-14 08:25:30|12770.93|12770.93|12770.93|12770.93|12770.93|12770.93|12770.93|12770.93|0
1644827160000|2022-02-14 08:26:00|12766.99|12766.99|12766.99|12766.99|12766.99|12766.99|12766.99|12766.99|0
1644827170000|2022-02-14 08:26:10|12766.39|12766.39|12766.39|12766.39|12766.39|12766.39|12766.39|12766.39|0
1644827180000|2022-02-14 08:26:20|12763.62|12763.62|12764.31|12764.31|12764.31|12764.31|12763.62|12763.62|0
1644827190000|2022-02-14 08:26:30|12762.92|12762.92|12761.54|12761.54|12762.92|12762.92|12761.54|12761.54|0
1644827200000|2022-02-14 08:26:40|12765.47|12765.47|12767.44|12767.44|12767.44|12767.44|12765.47|12765.47|0
1644827210000|2022-02-14 08:26:50|12768.64|12768.64|12772.11|12772.11|12772.11|12772.11|12768.64|12768.64|0
1644827230000|2022-02-14 08:27:10|12773.71|12773.71|12785.51|12785.51|12787.48|12787.48|12773.71|12773.71|0
1644827250000|2022-02-14 08:27:30|12784.98|12784.98|12781.78|12781.78|12784.98|12784.98|12781.78|12781.78|0
1644827260000|2022-02-14 08:27:40|12783.17|12783.17|12782.48|12782.48|12783.86|12783.86|12781.09|12781.09|0
1644827280000|2022-02-14 08:28:00|12783.08|12783.08|12783.77|12783.77|12783.77|12783.77|12783.08|12783.08|0
1644827290000|2022-02-14 08:28:10|12785.74|12785.74|12785.74|12785.74|12785.74|12785.74|12785.74|12785.74|0
1644827300000|2022-02-14 08:28:20|12784.35|12784.35|12784.35|12784.35|12784.35|12784.35|12784.35|12784.35|0
1644827330000|2022-02-14 08:28:50|12783.82|12783.82|12783.82|12783.82|12783.82|12783.82|12783.82|12783.82|0
1644827340000|2022-02-14 08:29:00|12781.74|12781.74|12781.74|12781.74|12781.74|12781.74|12781.74|12781.74|0
1644827370000|2022-02-14 08:29:30|12785.67|12785.67|12785.67|12785.67|12785.67|12785.67|12785.67|12785.67|0
1644827380000|2022-02-14 08:29:40|12784.28|12784.28|12784.28|12784.28|12784.28|12784.28|12784.28|12784.28|0
1644827390000|2022-02-14 08:29:50|12783.59|12783.59|12784.01|12784.01|12784.01|12784.01|12783.59|12783.59|0
1644827410000|2022-02-14 08:30:10|12782.04|12782.04|12782.04|12782.04|12782.04|12782.04|12782.04|12782.04|0
1644827420000|2022-02-14 08:30:20|12778.57|12778.57|12778.57|12778.57|12778.57|12778.57|12778.57|12778.57|0
1644827440000|2022-02-14 08:30:40|12777.88|12777.88|12776.49|12776.49|12779.96|12779.96|12776.49|12776.49|0
1644827470000|2022-02-14 08:31:10|12774.89|12774.89|12772.81|12772.81|12774.89|12774.89|12772.81|12772.81|0
1644827480000|2022-02-14 08:31:20|12766.91|12766.91|12766.91|12766.91|12766.91|12766.91|12766.91|12766.91|0
1644827490000|2022-02-14 08:31:30|12763.7|12763.7|12767.1|12767.1|12767.1|12767.1|12762.1|12762.1|0
1644827500000|2022-02-14 08:31:40|12770.57|12770.57|12768.49|12768.49|12770.57|12770.57|12768.49|12768.49|0
1644827510000|2022-02-14 08:31:50|12769.56|12769.56|12769.56|12769.56|12769.56|12769.56|12769.56|12769.56|0
1644827520000|2022-02-14 08:32:00|12770.39|12770.39|12773.37|12773.37|12773.37|12773.37|12770.39|12770.39|0
1644827530000|2022-02-14 08:32:10|12789.11|12789.11|12788.04|12788.04|12789.11|12789.11|12788.04|12788.04|0
1644827540000|2022-02-14 08:32:20|12789.3|12789.3|12789.57|12789.57|12790.52|12790.52|12789.3|12789.3|0
1644827560000|2022-02-14 08:32:40|12788.88|12788.88|12788.88|12788.88|12788.88|12788.88|12788.88|12788.88|0
1644827570000|2022-02-14 08:32:50|12792.34|12792.34|12793.73|12793.73|12793.73|12793.73|12792.34|12792.34|0
1644827580000|2022-02-14 08:33:00|12792.53|12792.53|12792.53|12792.53|12792.53|12792.53|12792.53|12792.53|0
1644827600000|2022-02-14 08:33:20|12791.14|12791.14|12787.21|12787.21|12791.14|12791.14|12787.21|12787.21|0
1644827620000|2022-02-14 08:33:40|12783.27|12783.27|12783.27|12783.27|12783.27|12783.27|12783.27|12783.27|0
1644827630000|2022-02-14 08:33:50|12782.44|12782.44|12781.9|12781.9|12782.44|12782.44|12781.9|12781.9|0
1644827640000|2022-02-14 08:34:00|12780.52|12780.52|12774.61|12774.61|12780.52|12780.52|12774.61|12774.61|0
1644827650000|2022-02-14 08:34:10|12778.55|12778.55|12778.55|12778.55|12778.55|12778.55|12778.55|12778.55|0
1644827690000|2022-02-14 08:34:50|12774.61|12774.61|12774.61|12774.61|12774.61|12774.61|12774.61|12774.61|0
1644827700000|2022-02-14 08:35:00|12771.84|12771.84|12769.7|12769.7|12771.84|12771.84|12769.7|12769.7|0
1644827730000|2022-02-14 08:35:30|12767.56|12767.56|12767.56|12767.56|12767.56|12767.56|12767.56|12767.56|0
1644827750000|2022-02-14 08:35:50|12768.26|12768.26|12777.51|12777.51|12777.51|12777.51|12768.26|12768.26|0
1644827760000|2022-02-14 08:36:00|12779.65|12779.65|12780.72|12780.72|12780.72|12780.72|12779.65|12779.65|0
1644827770000|2022-02-14 08:36:10|12779.88|12779.88|12780.72|12780.72|12780.72|12780.72|12779.88|12779.88|0
1644827780000|2022-02-14 08:36:20|12780.19|12780.19|12779.04|12779.04|12783.87|12783.87|12779.04|12779.04|0
1644827830000|2022-02-14 08:37:10|12774.83|12774.83|12774.43|12774.43|12774.83|12774.83|12774.02|12774.02|0
1644827840000|2022-02-14 08:37:20|12773.59|12773.59|12773.59|12773.59|12773.59|12773.59|12773.59|12773.59|0
1644827870000|2022-02-14 08:37:50|12774.12|12774.12|12770.77|12770.77|12774.12|12774.12|12770.77|12770.77|0
1644827880000|2022-02-14 08:38:00|12771.97|12771.97|12771.97|12771.97|12771.97|12771.97|12771.97|12771.97|0
1644827910000|2022-02-14 08:38:30|12774.05|12774.05|12774.87|12774.87|12774.87|12774.87|12774.05|12774.05|0
1644827920000|2022-02-14 08:38:40|12779.03|12779.03|12780.42|12780.42|12780.42|12780.42|12779.03|12779.03|0
1644827950000|2022-02-14 08:39:10|12796.15|12796.15|12796.15|12796.15|12796.15|12796.15|12796.15|12796.15|0
1644827960000|2022-02-14 08:39:20|12798.12|12798.12|12793.96|12793.96|12798.12|12798.12|12793.96|12793.96|0
1644827970000|2022-02-14 08:39:30|12796.04|12796.04|12788.17|12788.17|12796.04|12796.04|12788.17|12788.17|0
1644827980000|2022-02-14 08:39:40|12786.2|12786.2|12778.69|12778.69|12786.2|12786.2|12778.69|12778.69|0
1644828010000|2022-02-14 08:40:10|12782.16|12782.16|12782.16|12782.16|12782.16|12782.16|12782.16|12782.16|0
1644828040000|2022-02-14 08:40:40|12793.96|12793.96|12793.96|12793.96|12793.96|12793.96|12793.96|12793.96|0
1644828060000|2022-02-14 08:41:00|12797.43|12797.43|12797.43|12797.43|12797.43|12797.43|12797.43|12797.43|0
1644828070000|2022-02-14 08:41:10|12799.4|12799.4|12800.09|12800.09|12800.09|12800.09|12799.4|12799.4|0
1644828090000|2022-02-14 08:41:30|12802.18|12802.18|12802.18|12802.18|12802.18|12802.18|12802.18|12802.18|0
1644828110000|2022-02-14 08:41:50|12815.95|12815.95|12815.95|12815.95|12815.95|12815.95|12815.95|12815.95|0
1644828120000|2022-02-14 08:42:00|12816.65|12816.65|12816.65|12816.65|12816.65|12816.65|12816.65|12816.65|0
1644828170000|2022-02-14 08:42:50|12812.71|12812.71|12812.71|12812.71|12812.71|12812.71|12812.71|12812.71|0
1644828190000|2022-02-14 08:43:10|12815.92|12815.92|12817.97|12817.97|12817.97|12817.97|12815.92|12815.92|0
1644828200000|2022-02-14 08:43:20|12820.05|12820.05|12839.99|12839.99|12839.99|12839.99|12819.35|12819.35|0
1644828210000|2022-02-14 08:43:30|12837.21|12837.21|12833.28|12833.28|12837.21|12837.21|12833.28|12833.28|0
1644828220000|2022-02-14 08:43:40|12835.24|12835.24|12835.24|12835.24|12835.24|12835.24|12835.24|12835.24|0
1644828230000|2022-02-14 08:43:50|12835.94|12835.94|12837.14|12837.14|12837.83|12837.83|12835.94|12835.94|0
1644828240000|2022-02-14 08:44:00|12836.07|12836.07|12836.07|12836.07|12836.07|12836.07|12836.07|12836.07|0
1644828250000|2022-02-14 08:44:10|12835|12835|12833.93|12833.93|12836.07|12836.07|12833.93|12833.93|0
1644828260000|2022-02-14 08:44:20|12832.86|12832.86|12832.86|12832.86|12832.86|12832.86|12832.86|12832.86|0
1644828290000|2022-02-14 08:44:50|12834.95|12834.95|12835.64|12835.64|12835.64|12835.64|12834.95|12834.95|0
1644828360000|2022-02-14 08:46:00|12834.25|12834.25|12834.25|12834.25|12834.25|12834.25|12834.25|12834.25|0
1644828370000|2022-02-14 08:46:10|12833.56|12833.56|12825.76|12825.76|12833.56|12833.56|12825.76|12825.76|0
1644828390000|2022-02-14 08:46:30|12824.38|12824.38|12823.17|12823.17|12824.38|12824.38|12823.17|12823.17|0
1644828400000|2022-02-14 08:46:40|12821.79|12821.79|12821.79|12821.79|12821.79|12821.79|12821.79|12821.79|0
1644828420000|2022-02-14 08:47:00|12809.98|12809.98|12809.98|12809.98|12809.98|12809.98|12809.98|12809.98|0
1644828440000|2022-02-14 08:47:20|12812.76|12812.76|12816.69|12816.69|12816.69|12816.69|12812.76|12812.76|0
1644828450000|2022-02-14 08:47:30|12815.31|12815.31|12815.31|12815.31|12815.31|12815.31|12815.31|12815.31|0
1644828470000|2022-02-14 08:47:50|12817.27|12817.27|12821.32|12821.32|12821.32|12821.32|12817.27|12817.27|0
1644828480000|2022-02-14 08:48:00|12817.39|12817.39|12811.48|12811.48|12817.39|12817.39|12811.48|12811.48|0
1644828490000|2022-02-14 08:48:10|12813.57|12813.57|12812.18|12812.18|12813.57|12813.57|12812.18|12812.18|0
1644828500000|2022-02-14 08:48:20|12810.79|12810.79|12811.48|12811.48|12811.48|12811.48|12810.79|12810.79|0
1644828510000|2022-02-14 08:48:30|12810.28|12810.28|12806.35|12806.35|12810.28|12810.28|12806.35|12806.35|0
1644828520000|2022-02-14 08:48:40|12810.28|12810.28|12808.9|12808.9|12810.28|12810.28|12808.9|12808.9|0
1644828550000|2022-02-14 08:49:10|12807.51|12807.51|12807.51|12807.51|12807.51|12807.51|12807.51|12807.51|0
1644828560000|2022-02-14 08:49:20|12809.59|12809.59|12801.03|12801.03|12809.59|12809.59|12801.03|12801.03|0
1644828580000|2022-02-14 08:49:40|12798.89|12798.89|12798.36|12798.36|12798.89|12798.89|12798.36|12798.36|0
1644828590000|2022-02-14 08:49:50|12796.28|12796.28|12796.28|12796.28|12796.28|12796.28|12796.28|12796.28|0
1644828600000|2022-02-14 08:50:00|12797.66|12797.66|12798.36|12798.36|12798.36|12798.36|12797.66|12797.66|0
1644828610000|2022-02-14 08:50:10|12797.66|12797.66|12794.89|12794.89|12797.66|12797.66|12794.89|12794.89|0
1644828630000|2022-02-14 08:50:30|12791.89|12791.89|12791.89|12791.89|12791.89|12791.89|12791.89|12791.89|0
1644828660000|2022-02-14 08:51:00|12793.97|12793.97|12793.97|12793.97|12793.97|12793.97|12793.97|12793.97|0
1644828670000|2022-02-14 08:51:10|12796.74|12796.74|12797.97|12797.97|12797.97|12797.97|12796.74|12796.74|0
1644828680000|2022-02-14 08:51:20|12798.81|12798.81|12798.81|12798.81|12798.81|12798.81|12798.81|12798.81|0
1644828690000|2022-02-14 08:51:30|12799.5|12799.5|12799.5|12799.5|12799.5|12799.5|12799.5|12799.5|0
1644828710000|2022-02-14 08:51:50|12807.37|12807.37|12809.45|12809.45|12809.45|12809.45|12807.37|12807.37|0
1644828720000|2022-02-14 08:52:00|12805.52|12805.52|12800.19|12800.19|12805.52|12805.52|12800.19|12800.19|0
1644828730000|2022-02-14 08:52:10|12800.89|12800.89|12800.89|12800.89|12800.89|12800.89|12800.89|12800.89|0
1644828750000|2022-02-14 08:52:30|12801.3|12801.3|12793.43|12793.43|12801.3|12801.3|12793.43|12793.43|0
1644828760000|2022-02-14 08:52:40|12789.96|12789.96|12791.35|12791.35|12791.35|12791.35|12789.96|12789.96|0
1644828780000|2022-02-14 08:53:00|12789.21|12789.21|12789.21|12789.21|12789.21|12789.21|12789.21|12789.21|0
1644828790000|2022-02-14 08:53:10|12787.13|12787.13|12786.73|12786.73|12787.55|12787.55|12786.73|12786.73|0
1644828800000|2022-02-14 08:53:20|12788.7|12788.7|12784.54|12784.54|12788.7|12788.7|12784.54|12784.54|0
1644828810000|2022-02-14 08:53:30|12783.84|12783.84|12776.7|12776.7|12785.23|12785.23|12776.7|12776.7|0
1644828840000|2022-02-14 08:54:00|12780.17|12780.17|12780.17|12780.17|12780.17|12780.17|12780.17|12780.17|0
1644828860000|2022-02-14 08:54:20|12777.4|12777.4|12775.43|12775.43|12777.4|12777.4|12775.43|12775.43|0
1644828870000|2022-02-14 08:54:30|12776.5|12776.5|12777.88|12777.88|12777.88|12777.88|12776.5|12776.5|0
1644828880000|2022-02-14 08:54:40|12773.95|12773.95|12773.95|12773.95|12773.95|12773.95|12773.95|12773.95|0
1644828890000|2022-02-14 08:54:50|12779.85|12779.85|12779.85|12779.85|12779.85|12779.85|12777.88|12777.88|0
1644828900000|2022-02-14 08:55:00|12781.82|12781.82|12784.48|12784.48|12784.48|12784.48|12781.82|12781.82|0
1644828910000|2022-02-14 08:55:10|12785.17|12785.17|12785.17|12785.17|12785.17|12785.17|12785.17|12785.17|0
1644828920000|2022-02-14 08:55:20|12784.64|12784.64|12782.67|12782.67|12784.64|12784.64|12782.67|12782.67|0
1644828940000|2022-02-14 08:55:40|12784.75|12784.75|12784.75|12784.75|12784.75|12784.75|12784.75|12784.75|0
1644828950000|2022-02-14 08:55:50|12784.06|12784.06|12784.06|12784.06|12784.06|12784.06|12784.06|12784.06|0
1644828960000|2022-02-14 08:56:00|12784.75|12784.75|12785.45|12785.45|12785.45|12785.45|12784.75|12784.75|0
1644828970000|2022-02-14 08:56:10|12784.25|12784.25|12786.05|12786.05|12786.05|12786.05|12784.25|12784.25|0
1644828980000|2022-02-14 08:56:20|12784.66|12784.66|12786.05|12786.05|12786.05|12786.05|12784.66|12784.66|0
1644829000000|2022-02-14 08:56:40|12786.74|12786.74|12787.27|12787.27|12787.27|12787.27|12786.74|12786.74|0
1644829010000|2022-02-14 08:56:50|12783.34|12783.34|12783.34|12783.34|12783.34|12783.34|12783.34|12783.34|0
1644829020000|2022-02-14 08:57:00|12781.54|12781.54|12783.97|12783.97|12783.97|12783.97|12778.07|12778.07|0
1644829040000|2022-02-14 08:57:20|12783.56|12783.56|12783.56|12783.56|12783.56|12783.56|12783.56|12783.56|0
1644829050000|2022-02-14 08:57:30|12779.63|12779.63|12779.63|12779.63|12779.63|12779.63|12779.63|12779.63|0
1644829060000|2022-02-14 08:57:40|12772.66|12772.66|12771.27|12771.27|12772.66|12772.66|12771.27|12771.27|0
1644829070000|2022-02-14 08:57:50|12773.24|12773.24|12773.24|12773.24|12773.24|12773.24|12773.24|12773.24|0
1644829090000|2022-02-14 08:58:10|12772.54|12772.54|12772.54|12772.54|12772.54|12772.54|12772.54|12772.54|0
1644829130000|2022-02-14 08:58:50|12766.64|12766.64|12764.1|12764.1|12766.64|12766.64|12762.71|12762.71|0
1644829150000|2022-02-14 08:59:10|12761.69|12761.69|12760.88|12760.88|12761.69|12761.69|12760.88|12760.88|0
1644829200000|2022-02-14 09:00:00|12758.91|12758.91|12752.78|12752.78|12758.91|12758.91|12752.78|12752.78|0
1644829220000|2022-02-14 09:00:20|12751.39|12751.39|12751.39|12751.39|12751.39|12751.39|12751.39|12751.39|0
1644829230000|2022-02-14 09:00:30|12749.42|12749.42|12744.57|12744.57|12749.42|12749.42|12744.57|12744.57|0
1644829250000|2022-02-14 09:00:50|12747.34|12747.34|12747.34|12747.34|12747.34|12747.34|12747.34|12747.34|0
1644829270000|2022-02-14 09:01:10|12737.51|12737.51|12737.51|12737.51|12737.51|12737.51|12733.57|12733.57|0
1644829280000|2022-02-14 09:01:20|12734.73|12734.73|12734.73|12734.73|12734.73|12734.73|12734.73|12734.73|0
1644829290000|2022-02-14 09:01:30|12734.04|12734.04|12736.12|12736.12|12736.12|12736.12|12734.04|12734.04|0
1644829310000|2022-02-14 09:01:50|12730.22|12730.22|12729.52|12729.52|12730.22|12730.22|12729.52|12729.52|0
1644829320000|2022-02-14 09:02:00|12727.01|12727.01|12727.01|12727.01|12727.01|12727.01|12727.01|12727.01|0
1644829330000|2022-02-14 09:02:10|12728.4|12728.4|12728.4|12728.4|12728.4|12728.4|12728.4|12728.4|0
1644829350000|2022-02-14 09:02:30|12726.26|12726.26|12726.26|12726.26|12726.26|12726.26|12726.26|12726.26|0
1644829370000|2022-02-14 09:02:50|12728.23|12728.23|12730.2|12730.2|12730.2|12730.2|12728.23|12728.23|0
1644829380000|2022-02-14 09:03:00|12733.66|12733.66|12727.33|12727.33|12733.66|12733.66|12726.26|12726.26|0
1644829390000|2022-02-14 09:03:10|12727.86|12727.86|12727.86|12727.86|12727.86|12727.86|12727.86|12727.86|0
1644829410000|2022-02-14 09:03:30|12731.8|12731.8|12731.8|12731.8|12731.8|12731.8|12731.8|12731.8|0
1644829430000|2022-02-14 09:03:50|12735.73|12735.73|12735.73|12735.73|12735.73|12735.73|12735.73|12735.73|0
1644829440000|2022-02-14 09:04:00|12742.67|12742.67|12742.67|12742.67|12742.67|12742.67|12742.67|12742.67|0
1644829450000|2022-02-14 09:04:10|12740.87|12740.87|12739.48|12739.48|12741.56|12741.56|12739.48|12739.48|0
1644829460000|2022-02-14 09:04:20|12737.51|12737.51|12737.51|12737.51|12737.51|12737.51|12737.51|12737.51|0
1644829500000|2022-02-14 09:05:00|12733.14|12733.14|12729.9|12729.9|12733.83|12733.83|12729.9|12729.9|0
1644829530000|2022-02-14 09:05:30|12731.28|12731.28|12731.98|12731.98|12731.98|12731.98|12730.59|12730.59|0
1644829540000|2022-02-14 09:05:40|12734.06|12734.06|12734.06|12734.06|12734.06|12734.06|12734.06|12734.06|0
1644829560000|2022-02-14 09:06:00|12736.03|12736.03|12737.25|12737.25|12737.25|12737.25|12736.03|12736.03|0
1644829580000|2022-02-14 09:06:20|12733.32|12733.32|12733.32|12733.32|12733.32|12733.32|12733.32|12733.32|0
1644829620000|2022-02-14 09:07:00|12731.35|12731.35|12726.61|12726.61|12731.35|12731.35|12726.61|12726.61|0
1644829640000|2022-02-14 09:07:20|12728|12728|12729.38|12729.38|12729.38|12729.38|12728|12728|0
1644829660000|2022-02-14 09:07:40|12730.77|12730.77|12730.77|12730.77|12730.77|12730.77|12730.77|12730.77|0
1644829680000|2022-02-14 09:08:00|12738.64|12738.64|12741.42|12741.42|12741.42|12741.42|12738.64|12738.64|0
1644829690000|2022-02-14 09:08:10|12742.48|12742.48|12742.48|12742.48|12742.48|12742.48|12742.48|12742.48|0
1644829700000|2022-02-14 09:08:20|12743.02|12743.02|12743.43|12743.43|12743.43|12743.43|12743.02|12743.02|0
1644829720000|2022-02-14 09:08:40|12751.3|12751.3|12751.3|12751.3|12751.3|12751.3|12751.3|12751.3|0
1644829750000|2022-02-14 09:09:10|12753.26|12753.26|12749.33|12749.33|12753.26|12753.26|12749.33|12749.33|0
1644829760000|2022-02-14 09:09:20|12753.26|12753.26|12755.23|12755.23|12755.23|12755.23|12753.26|12753.26|0
1644829770000|2022-02-14 09:09:30|12751.3|12751.3|12751.3|12751.3|12751.3|12751.3|12751.3|12751.3|0
1644829790000|2022-02-14 09:09:50|12752.55|12752.55|12752.55|12752.55|12752.55|12752.55|12752.55|12752.55|0
1644829800000|2022-02-14 09:10:00|12751.86|12751.86|12753.25|12753.25|12753.94|12753.94|12751.86|12751.86|0
1644829820000|2022-02-14 09:10:20|12752.83|12752.83|12752.83|12752.83|12752.83|12752.83|12752.83|12752.83|0
1644829840000|2022-02-14 09:10:40|12754.91|12754.91|12754.91|12754.91|12754.91|12754.91|12754.91|12754.91|0
1644829860000|2022-02-14 09:11:00|12754.21|12754.21|12754.21|12754.21|12754.21|12754.21|12754.21|12754.21|0
1644829890000|2022-02-14 09:11:30|12756.3|12756.3|12754.33|12754.33|12756.3|12756.3|12754.33|12754.33|0
1644829900000|2022-02-14 09:11:40|12752.25|12752.25|12751.02|12751.02|12752.25|12752.25|12751.02|12751.02|0
1644829910000|2022-02-14 09:11:50|12745.12|12745.12|12745.12|12745.12|12745.12|12745.12|12743.15|12743.15|0
1644829920000|2022-02-14 09:12:00|12743.51|12743.51|12741.06|12741.06|12743.51|12743.51|12741.06|12741.06|0
1644829930000|2022-02-14 09:12:10|12739.83|12739.83|12739.83|12739.83|12739.83|12739.83|12739.83|12739.83|0
1644829940000|2022-02-14 09:12:20|12740.67|12740.67|12741.2|12741.2|12741.2|12741.2|12740.67|12740.67|0
1644829960000|2022-02-14 09:12:40|12737.27|12737.27|12735.3|12735.3|12737.27|12737.27|12735.3|12735.3|0
1644829970000|2022-02-14 09:12:50|12733.92|12733.92|12733.08|12733.08|12733.92|12733.92|12733.08|12733.08|0
1644829980000|2022-02-14 09:13:00|12733.92|12733.92|12733.92|12733.92|12733.92|12733.92|12733.92|12733.92|0
1644830030000|2022-02-14 09:13:50|12729.98|12729.98|12732.06|12732.06|12732.76|12732.76|12729.98|12729.98|0
1644830040000|2022-02-14 09:14:00|12731.37|12731.37|12731.37|12731.37|12731.37|12731.37|12731.37|12731.37|0
1644830060000|2022-02-14 09:14:20|12733.45|12733.45|12733.87|12733.87|12733.87|12733.87|12733.45|12733.45|0
1644830070000|2022-02-14 09:14:30|12747.64|12747.64|12746.44|12746.44|12747.64|12747.64|12746.44|12746.44|0
1644830080000|2022-02-14 09:14:40|12745.05|12745.05|12745.74|12745.74|12745.74|12745.74|12745.05|12745.05|0
1644830100000|2022-02-14 09:15:00|12746.56|12746.56|12746.56|12746.56|12746.56|12746.56|12746.56|12746.56|0
1644830140000|2022-02-14 09:15:40|12746.03|12746.03|12746.03|12746.03|12746.03|12746.03|12746.03|12746.03|0
1644830160000|2022-02-14 09:16:00|12745.49|12745.49|12750.14|12750.14|12750.14|12750.14|12744.8|12744.8|0
1644830170000|2022-02-14 09:16:10|12749.07|12749.07|12749.07|12749.07|12749.07|12749.07|12749.07|12749.07|0
1644830180000|2022-02-14 09:16:20|12748.01|12748.01|12747.47|12747.47|12748.01|12748.01|12747.47|12747.47|0
1644830200000|2022-02-14 09:16:40|12746.94|12746.94|12746.94|12746.94|12746.94|12746.94|12746.94|12746.94|0
1644830210000|2022-02-14 09:16:50|12751.1|12751.1|12751.1|12751.1|12751.1|12751.1|12751.1|12751.1|0
1644830220000|2022-02-14 09:17:00|12768.8|12768.8|12769.11|12769.11|12770.01|12770.01|12768.04|12768.04|0
1644830240000|2022-02-14 09:17:20|12770.33|12770.33|12770.33|12770.33|12770.33|12770.33|12770.33|12770.33|0
1644830250000|2022-02-14 09:17:30|12774.5|12774.5|12782.86|12782.86|12782.86|12782.86|12774.5|12774.5|0
1644830260000|2022-02-14 09:17:40|12792.7|12792.7|12792.7|12792.7|12792.7|12792.7|12792.7|12792.7|0
1644830270000|2022-02-14 09:17:50|12790.62|12790.62|12789.93|12789.93|12791.31|12791.31|12789.93|12789.93|0
1644830280000|2022-02-14 09:18:00|12789.23|12789.23|12789.23|12789.23|12789.23|12789.23|12789.23|12789.23|0
1644830290000|2022-02-14 09:18:10|12785.3|12785.3|12785.3|12785.3|12785.3|12785.3|12785.3|12785.3|0
1644830300000|2022-02-14 09:18:20|12787.38|12787.38|12787.38|12787.38|12787.38|12787.38|12787.38|12787.38|0
1644830310000|2022-02-14 09:18:30|12786.68|12786.68|12785.08|12785.08|12786.68|12786.68|12785.08|12785.08|0
1644830330000|2022-02-14 09:18:50|12785.62|12785.62|12785.62|12785.62|12785.62|12785.62|12785.62|12785.62|0
1644830340000|2022-02-14 09:19:00|12786.15|12786.15|12786.15|12786.15|12786.15|12786.15|12786.15|12786.15|0
1644830350000|2022-02-14 09:19:10|12784.76|12784.76|12783.91|12783.91|12784.76|12784.76|12783.91|12783.91|0
1644830360000|2022-02-14 09:19:20|12782.52|12782.52|12780.57|12780.57|12782.52|12782.52|12780.57|12780.57|0
1644830370000|2022-02-14 09:19:30|12786.47|12786.47|12787.91|12787.91|12788.44|12788.44|12786.47|12786.47|0
1644830380000|2022-02-14 09:19:40|12783.97|12783.97|12783.97|12783.97|12783.97|12783.97|12783.97|12783.97|0
1644830400000|2022-02-14 09:20:00|12784.51|12784.51|12784.51|12784.51|12784.51|12784.51|12784.51|12784.51|0
1644830410000|2022-02-14 09:20:10|12785.04|12785.04|12785.04|12785.04|12785.04|12785.04|12785.04|12785.04|0
1644830420000|2022-02-14 09:20:20|12784.51|12784.51|12785.04|12785.04|12785.04|12785.04|12784.51|12784.51|0
1644830440000|2022-02-14 09:20:40|12784.51|12784.51|12785.2|12785.2|12785.2|12785.2|12784.51|12784.51|0
1644830450000|2022-02-14 09:20:50|12785.73|12785.73|12785.73|12785.73|12785.73|12785.73|12785.73|12785.73|0
1644830460000|2022-02-14 09:21:00|12785.2|12785.2|12785.2|12785.2|12785.2|12785.2|12785.2|12785.2|0
1644830470000|2022-02-14 09:21:10|12785.73|12785.73|12785.2|12785.2|12785.73|12785.73|12785.2|12785.2|0
1644830500000|2022-02-14 09:21:40|12784.67|12784.67|12784.67|12784.67|12784.67|12784.67|12784.13|12784.13|0
1644830510000|2022-02-14 09:21:50|12784.13|12784.13|12784.13|12784.13|12784.13|12784.13|12784.13|12784.13|0
1644830530000|2022-02-14 09:22:10|12784.83|12784.83|12786.75|12786.75|12786.75|12786.75|12784.83|12784.83|0
1644830540000|2022-02-14 09:22:20|12787.28|12787.28|12787.28|12787.28|12787.28|12787.28|12787.28|12787.28|0
1644830560000|2022-02-14 09:22:40|12793.18|12793.18|12793.18|12793.18|12793.18|12793.18|12793.18|12793.18|0
1644830570000|2022-02-14 09:22:50|12792.65|12792.65|12792.65|12792.65|12792.65|12792.65|12792.65|12792.65|0
1644830630000|2022-02-14 09:23:50|12793.18|12793.18|12792.66|12792.66|12795.96|12795.96|12791.06|12791.06|0
1644830640000|2022-02-14 09:24:00|12796.59|12796.59|12796.59|12796.59|12796.59|12796.59|12796.59|12796.59|0
1644830650000|2022-02-14 09:24:10|12797.13|12797.13|12798.2|12798.2|12798.2|12798.2|12797.13|12797.13|0
1644830660000|2022-02-14 09:24:20|12797.66|12797.66|12797.13|12797.13|12797.66|12797.66|12796.59|12796.59|0
1644830680000|2022-02-14 09:24:40|12797.66|12797.66|12797.66|12797.66|12797.66|12797.66|12797.66|12797.66|0
1644830690000|2022-02-14 09:24:50|12799.74|12799.74|12799.21|12799.21|12799.74|12799.74|12799.21|12799.21|0
1644830700000|2022-02-14 09:25:00|12797.61|12797.61|12799.21|12799.21|12799.21|12799.21|12797.61|12797.61|0
1644830710000|2022-02-14 09:25:10|12794.74|12794.74|12801.87|12801.87|12801.87|12801.87|12794.74|12794.74|0
1644830720000|2022-02-14 09:25:20|12803.1|12803.1|12803.63|12803.63|12803.63|12803.63|12803.1|12803.1|0
1644830730000|2022-02-14 09:25:30|12803.1|12803.1|12803.1|12803.1|12803.1|12803.1|12803.1|12803.1|0
1644830760000|2022-02-14 09:26:00|12803.7|12803.7|12808.55|12808.55|12808.55|12808.55|12803.7|12803.7|0
1644830780000|2022-02-14 09:26:20|12809.25|12809.25|12810.63|12810.63|12810.63|12810.63|12809.25|12809.25|0
1644830790000|2022-02-14 09:26:30|12812.02|12812.02|12813.3|12813.3|12813.3|12813.3|12811.33|12811.33|0
1644830810000|2022-02-14 09:26:50|12812.6|12812.6|12812.6|12812.6|12812.6|12812.6|12812.6|12812.6|0
1644830820000|2022-02-14 09:27:00|12811.91|12811.91|12811.21|12811.21|12811.91|12811.91|12810.68|12810.68|0
1644830840000|2022-02-14 09:27:20|12810.52|12810.52|12809.83|12809.83|12810.52|12810.52|12809.83|12809.83|0
1644830850000|2022-02-14 09:27:30|12805.89|12805.89|12804.82|12804.82|12805.89|12805.89|12804.29|12804.29|0
1644830870000|2022-02-14 09:27:50|12803.44|12803.44|12798.9|12798.9|12803.44|12803.44|12798.9|12798.9|0
1644830880000|2022-02-14 09:28:00|12797.3|12797.3|12797.3|12797.3|12797.3|12797.3|12797.3|12797.3|0
1644830890000|2022-02-14 09:28:10|12798.9|12798.9|12799.6|12799.6|12799.6|12799.6|12798.9|12798.9|0
1644830900000|2022-02-14 09:28:20|12799.06|12799.06|12799.6|12799.6|12799.6|12799.6|12799.06|12799.06|0
1644830910000|2022-02-14 09:28:30|12797.51|12797.51|12791.66|12791.66|12797.51|12797.51|12791.66|12791.66|0
1644830920000|2022-02-14 09:28:40|12792.35|12792.35|12792.89|12792.89|12792.89|12792.89|12792.35|12792.35|0
1644830930000|2022-02-14 09:28:50|12793.31|12793.31|12793.31|12793.31|12793.31|12793.31|12793.31|12793.31|0
1644830950000|2022-02-14 09:29:10|12792.61|12792.61|12792.61|12792.61|12792.61|12792.61|12792.61|12792.61|0
1644830960000|2022-02-14 09:29:20|12789.84|12789.84|12795.74|12795.74|12795.74|12795.74|12789.84|12789.84|0
1644831000000|2022-02-14 09:30:00|12796.43|12796.43|12798.4|12798.4|12798.4|12798.4|12796.43|12796.43|0
1644831020000|2022-02-14 09:30:20|12799.79|12799.79|12796.92|12796.92|12801.01|12801.01|12796.39|12796.39|0
1644831030000|2022-02-14 09:30:30|12797.46|12797.46|12798.26|12798.26|12800.23|12800.23|12797.46|12797.46|0
1644831040000|2022-02-14 09:30:40|12800.23|12800.23|12801.3|12801.3|12801.3|12801.3|12800.23|12800.23|0
1644831060000|2022-02-14 09:31:00|12805.23|12805.23|12806.46|12806.46|12806.46|12806.46|12805.23|12805.23|0
1644831070000|2022-02-14 09:31:10|12806.99|12806.99|12806.99|12806.99|12806.99|12806.99|12806.99|12806.99|0
1644831090000|2022-02-14 09:31:30|12807.69|12807.69|12807.69|12807.69|12807.69|12807.69|12807.69|12807.69|0
1644831150000|2022-02-14 09:32:30|12806.62|12806.62|12807.31|12807.31|12807.31|12807.31|12806.62|12806.62|0
1644831160000|2022-02-14 09:32:40|12809.28|12809.28|12809.28|12809.28|12809.28|12809.28|12809.28|12809.28|0
1644831170000|2022-02-14 09:32:50|12808.59|12808.59|12808.59|12808.59|12808.59|12808.59|12808.59|12808.59|0
1644831190000|2022-02-14 09:33:10|12809.97|12809.97|12809.97|12809.97|12809.97|12809.97|12809.97|12809.97|0
1644831210000|2022-02-14 09:33:30|12808.91|12808.91|12803|12803|12808.91|12808.91|12803|12803|0
1644831220000|2022-02-14 09:33:40|12800.23|12800.23|12796.34|12796.34|12800.23|12800.23|12796.34|12796.34|0
1644831230000|2022-02-14 09:33:50|12800.28|12800.28|12800.28|12800.28|12800.28|12800.28|12800.28|12800.28|0
1644831280000|2022-02-14 09:34:40|12798.31|12798.31|12801.08|12801.08|12801.08|12801.08|12798.31|12798.31|0
1644831300000|2022-02-14 09:35:00|12800.55|12800.55|12800.55|12800.55|12800.55|12800.55|12800.55|12800.55|0
1644831330000|2022-02-14 09:35:30|12801.94|12801.94|12801.94|12801.94|12802.63|12802.63|12801.94|12801.94|0
1644831340000|2022-02-14 09:35:40|12801.4|12801.4|12801.4|12801.4|12801.4|12801.4|12801.4|12801.4|0
1644831370000|2022-02-14 09:36:10|12799.44|12799.44|12792.31|12792.31|12799.44|12799.44|12792.31|12792.31|0
1644831380000|2022-02-14 09:36:20|12791.78|12791.78|12789.45|12789.45|12791.78|12791.78|12789.45|12789.45|0
1644831400000|2022-02-14 09:36:40|12788.91|12788.91|12788.91|12788.91|12788.91|12788.91|12788.91|12788.91|0
1644831420000|2022-02-14 09:37:00|12786.14|12786.14|12786.14|12786.14|12786.14|12786.14|12786.14|12786.14|0
1644831450000|2022-02-14 09:37:30|12784.46|12784.46|12784.46|12784.46|12784.46|12784.46|12784.46|12784.46|0
1644831460000|2022-02-14 09:37:40|12783.26|12783.26|12783.26|12783.26|12783.26|12783.26|12783.26|12783.26|0
1644831490000|2022-02-14 09:38:10|12781.3|12781.3|12781.3|12781.3|12781.3|12781.3|12781.3|12781.3|0
1644831500000|2022-02-14 09:38:20|12783.26|12783.26|12782.76|12782.76|12783.96|12783.96|12782.76|12782.76|0
1644831510000|2022-02-14 09:38:30|12784.84|12784.84|12787.43|12787.43|12787.43|12787.43|12784.84|12784.84|0
1644831540000|2022-02-14 09:39:00|12785.46|12785.46|12792.86|12792.86|12792.86|12792.86|12785.46|12785.46|0
1644831560000|2022-02-14 09:39:20|12791.79|12791.79|12783.93|12783.93|12791.79|12791.79|12783.93|12783.93|0
1644831570000|2022-02-14 09:39:30|12781.15|12781.15|12779.76|12779.76|12781.15|12781.15|12779.76|12779.76|0
1644831590000|2022-02-14 09:39:50|12780.46|12780.46|12782.42|12782.42|12782.42|12782.42|12780.46|12780.46|0
1644831620000|2022-02-14 09:40:20|12782.96|12782.96|12782.96|12782.96|12782.96|12782.96|12782.96|12782.96|0
1644831720000|2022-02-14 09:42:00|12782.42|12782.42|12780.46|12780.46|12782.42|12782.42|12780.46|12780.46|0
1644831740000|2022-02-14 09:42:20|12782.54|12782.54|12786.47|12786.47|12786.47|12786.47|12782.54|12782.54|0
1644831770000|2022-02-14 09:42:50|12785.94|12785.94|12785.94|12785.94|12785.94|12785.94|12785.94|12785.94|0
1644831780000|2022-02-14 09:43:00|12786.63|12786.63|12786.63|12786.63|12786.63|12786.63|12786.63|12786.63|0
1644831810000|2022-02-14 09:43:30|12788.6|12788.6|12788.6|12788.6|12788.6|12788.6|12788.6|12788.6|0
1644831830000|2022-02-14 09:43:50|12792.53|12792.53|12792.53|12792.53|12792.53|12792.53|12792.53|12792.53|0
1644831890000|2022-02-14 09:44:50|12790.45|12790.45|12789.25|12789.25|12790.45|12790.45|12789.25|12789.25|0
1644831900000|2022-02-14 09:45:00|12789.85|12789.85|12789.85|12789.85|12789.85|12789.85|12789.85|12789.85|0
1644831920000|2022-02-14 09:45:20|12789.32|12789.32|12787.72|12787.72|12789.32|12789.32|12787.72|12787.72|0
1644831930000|2022-02-14 09:45:30|12787.18|12787.18|12787.18|12787.18|12787.18|12787.18|12787.18|12787.18|0
1644831940000|2022-02-14 09:45:40|12788.44|12788.44|12788.44|12788.44|12788.44|12788.44|12788.44|12788.44|0
1644832020000|2022-02-14 09:47:00|12788.86|12788.86|12788.86|12788.86|12788.86|12788.86|12788.86|12788.86|0
1644832030000|2022-02-14 09:47:10|12788.16|12788.16|12788.16|12788.16|12788.16|12788.16|12788.16|12788.16|0
1644832060000|2022-02-14 09:47:40|12788.86|12788.86|12788.86|12788.86|12788.86|12788.86|12788.86|12788.86|0
1644832070000|2022-02-14 09:47:50|12789.55|12789.55|12789.55|12789.55|12789.55|12789.55|12789.55|12789.55|0
1644832100000|2022-02-14 09:48:20|12785.62|12785.62|12785.62|12785.62|12785.62|12785.62|12785.62|12785.62|0
1644832120000|2022-02-14 09:48:40|12784.92|12784.92|12784.92|12784.92|12784.92|12784.92|12784.92|12784.92|0
1644832140000|2022-02-14 09:49:00|12786.89|12786.89|12786.89|12786.89|12786.89|12786.89|12786.89|12786.89|0
1644832170000|2022-02-14 09:49:30|12783.53|12783.53|12784.81|12784.81|12784.81|12784.81|12783.53|12783.53|0
1644832180000|2022-02-14 09:49:40|12783.97|12783.97|12783.97|12783.97|12783.97|12783.97|12783.97|12783.97|0
1644832190000|2022-02-14 09:49:50|12782|12782|12782|12782|12782|12782|12782|12782|0
1644832200000|2022-02-14 09:50:00|12783.97|12783.97|12783.97|12783.97|12783.97|12783.97|12783.97|12783.97|0
1644832210000|2022-02-14 09:50:10|12783.15|12783.15|12777.76|12777.76|12783.15|12783.15|12777.76|12777.76|0
1644832230000|2022-02-14 09:50:30|12776.56|12776.56|12774.48|12774.48|12776.56|12776.56|12774.48|12774.48|0
1644832250000|2022-02-14 09:50:50|12773.09|12773.09|12773.09|12773.09|12773.09|12773.09|12773.09|12773.09|0
1644832300000|2022-02-14 09:51:40|12772.56|12772.56|12772.56|12772.56|12772.56|12772.56|12772.56|12772.56|0
1644832320000|2022-02-14 09:52:00|12774.64|12774.64|12774.64|12774.64|12774.64|12774.64|12774.64|12774.64|0
1644832350000|2022-02-14 09:52:30|12776.61|12776.61|12776.61|12776.61|12776.61|12776.61|12776.61|12776.61|0
1644832370000|2022-02-14 09:52:50|12780.54|12780.54|12780.54|12780.54|12781.24|12781.24|12780.54|12780.54|0
1644832380000|2022-02-14 09:53:00|12781.93|12781.93|12781.93|12781.93|12781.93|12781.93|12781.93|12781.93|0
1644832440000|2022-02-14 09:54:00|12779.96|12779.96|12779.96|12779.96|12779.96|12779.96|12779.96|12779.96|0
1644832480000|2022-02-14 09:54:40|12780.37|12780.37|12780.37|12780.37|12780.37|12780.37|12780.37|12780.37|0
1644832520000|2022-02-14 09:55:20|12782.34|12782.34|12782.34|12782.34|12782.34|12782.34|12782.34|12782.34|0
1644832530000|2022-02-14 09:55:30|12784.31|12784.31|12784.31|12784.31|12784.31|12784.31|12784.31|12784.31|0
1644832560000|2022-02-14 09:56:00|12778.4|12778.4|12777.02|12777.02|12778.4|12778.4|12774.94|12774.94|0
1644832630000|2022-02-14 09:57:10|12771.12|12771.12|12776.44|12776.44|12776.44|12776.44|12771.12|12771.12|0
1644832640000|2022-02-14 09:57:20|12775.74|12775.74|12775.74|12775.74|12775.74|12775.74|12775.74|12775.74|0
1644832790000|2022-02-14 09:59:50|12776.81|12776.81|12777.51|12777.51|12777.51|12777.51|12776.81|12776.81|0
1644832820000|2022-02-14 10:00:20|12776.44|12776.44|12770.54|12770.54|12776.44|12776.44|12770.54|12770.54|0
1644832830000|2022-02-14 10:00:30|12770|12770|12768.61|12768.61|12770|12770|12768.61|12768.61|0
1644832850000|2022-02-14 10:00:50|12766.81|12766.81|12766.81|12766.81|12766.81|12766.81|12766.81|12766.81|0
1644832870000|2022-02-14 10:01:10|12764.85|12764.85|12764.43|12764.43|12764.85|12764.85|12763.59|12763.59|0
1644832880000|2022-02-14 10:01:20|12765.81|12765.81|12763.73|12763.73|12765.81|12765.81|12763.73|12763.73|0
1644832890000|2022-02-14 10:01:30|12764.99|12764.99|12764.99|12764.99|12764.99|12764.99|12764.99|12764.99|0
1644832900000|2022-02-14 10:01:40|12763.79|12763.79|12763.79|12763.79|12763.79|12763.79|12763.79|12763.79|0
1644832920000|2022-02-14 10:02:00|12759.85|12759.85|12757.89|12757.89|12759.85|12759.85|12757.89|12757.89|0
1644832930000|2022-02-14 10:02:10|12755.92|12755.92|12755.92|12755.92|12755.92|12755.92|12755.92|12755.92|0
1644832940000|2022-02-14 10:02:20|12756.76|12756.76|12756.76|12756.76|12756.76|12756.76|12756.76|12756.76|0
1644832950000|2022-02-14 10:02:30|12758.84|12758.84|12758.84|12758.84|12758.84|12758.84|12758.84|12758.84|0
1644832960000|2022-02-14 10:02:40|12760.81|12760.81|12762.77|12762.77|12762.77|12762.77|12758.84|12758.84|0
1644833000000|2022-02-14 10:03:20|12762.24|12762.24|12762.24|12762.24|12762.24|12762.24|12762.24|12762.24|0
1644833010000|2022-02-14 10:03:30|12763.63|12763.63|12765.01|12765.01|12765.01|12765.01|12763.63|12763.63|0
1644833020000|2022-02-14 10:03:40|12768.95|12768.95|12768.95|12768.95|12768.95|12768.95|12768.95|12768.95|0
1644833040000|2022-02-14 10:04:00|12770.92|12770.92|12773.58|12773.58|12773.58|12773.58|12770.92|12770.92|0
1644833070000|2022-02-14 10:04:30|12775.54|12775.54|12775.54|12775.54|12775.54|12775.54|12775.54|12775.54|0
1644833090000|2022-02-14 10:04:50|12779.71|12779.71|12787.34|12787.34|12787.34|12787.34|12779.71|12779.71|0
1644833100000|2022-02-14 10:05:00|12787.74|12787.74|12787.74|12787.74|12787.74|12787.74|12787.74|12787.74|0
1644833140000|2022-02-14 10:05:40|12785.78|12785.78|12783.81|12783.81|12785.78|12785.78|12783.81|12783.81|0
1644833150000|2022-02-14 10:05:50|12785.89|12785.89|12785.89|12785.89|12785.89|12785.89|12785.89|12785.89|0
1644833170000|2022-02-14 10:06:10|12786.31|12786.31|12786.31|12786.31|12786.31|12786.31|12786.31|12786.31|0
1644833180000|2022-02-14 10:06:20|12787.38|12787.38|12787.38|12787.38|12787.38|12787.38|12787.38|12787.38|0
1644833210000|2022-02-14 10:06:50|12786.18|12786.18|12785.48|12785.48|12786.87|12786.87|12785.48|12785.48|0
1644833220000|2022-02-14 10:07:00|12785.58|12785.58|12785.67|12785.67|12785.67|12785.67|12784.98|12784.98|0
1644833280000|2022-02-14 10:08:00|12787.06|12787.06|12787.75|12787.75|12787.75|12787.75|12787.06|12787.06|0
1644833310000|2022-02-14 10:08:30|12787.06|12787.06|12787.06|12787.06|12787.75|12787.75|12787.06|12787.06|0
1644833340000|2022-02-14 10:09:00|12788.44|12788.44|12796.31|12796.31|12796.31|12796.31|12788.44|12788.44|0
1644833370000|2022-02-14 10:09:30|12797.01|12797.01|12804.64|12804.64|12804.64|12804.64|12797.01|12797.01|0
1644833390000|2022-02-14 10:09:50|12802.56|12802.56|12802.97|12802.97|12802.97|12802.97|12802.56|12802.56|0
1644833400000|2022-02-14 10:10:00|12803.5|12803.5|12804.19|12804.19|12804.19|12804.19|12803.5|12803.5|0
1644833430000|2022-02-14 10:10:30|12802.81|12802.81|12800.03|12800.03|12802.81|12802.81|12800.03|12800.03|0
1644833440000|2022-02-14 10:10:40|12798.64|12798.64|12797.95|12797.95|12798.64|12798.64|12797.95|12797.95|0
1644833460000|2022-02-14 10:11:00|12795.18|12795.18|12794.64|12794.64|12795.18|12795.18|12794.64|12794.64|0
1644833470000|2022-02-14 10:11:10|12797.42|12797.42|12796.72|12796.72|12797.42|12797.42|12796.72|12796.72|0
1644833500000|2022-02-14 10:11:40|12800.66|12800.66|12800.66|12800.66|12800.66|12800.66|12800.66|12800.66|0
1644833510000|2022-02-14 10:11:50|12802.05|12802.05|12804.01|12804.01|12804.01|12804.01|12802.05|12802.05|0
1644833530000|2022-02-14 10:12:10|12805.98|12805.98|12805.98|12805.98|12805.98|12805.98|12805.98|12805.98|0
1644833540000|2022-02-14 10:12:20|12805.38|12805.38|12811.11|12811.11|12811.11|12811.11|12805.38|12805.38|0
1644833550000|2022-02-14 10:12:30|12813.08|12813.08|12813.08|12813.08|12813.08|12813.08|12813.08|12813.08|0
1644833570000|2022-02-14 10:12:50|12815.05|12815.05|12817.02|12817.02|12817.02|12817.02|12815.05|12815.05|0
1644833620000|2022-02-14 10:13:40|12818.98|12818.98|12820.95|12820.95|12820.95|12820.95|12818.98|12818.98|0
1644833640000|2022-02-14 10:14:00|12820.26|12820.26|12818.87|12818.87|12820.26|12820.26|12818.87|12818.87|0
1644833680000|2022-02-14 10:14:40|12819.28|12819.28|12821.2|12821.2|12821.2|12821.2|12819.28|12819.28|0
1644833690000|2022-02-14 10:14:50|12822.59|12822.59|12822.59|12822.59|12822.59|12822.59|12822.59|12822.59|0
1644833710000|2022-02-14 10:15:10|12823.84|12823.84|12824.54|12824.54|12824.54|12824.54|12823.84|12823.84|0
1644833730000|2022-02-14 10:15:30|12823.84|12823.84|12822.46|12822.46|12823.84|12823.84|12822.46|12822.46|0
1644833770000|2022-02-14 10:16:10|12816.56|12816.56|12820.49|12820.49|12820.49|12820.49|12816.56|12816.56|0
1644833850000|2022-02-14 10:17:30|12819.1|12819.1|12815.17|12815.17|12819.1|12819.1|12815.17|12815.17|0
1644833870000|2022-02-14 10:17:50|12813.2|12813.2|12813.2|12813.2|12813.2|12813.2|12813.2|12813.2|0
1644833880000|2022-02-14 10:18:00|12812.79|12812.79|12811.72|12811.72|12812.79|12812.79|12811.31|12811.31|0
1644833910000|2022-02-14 10:18:30|12814.5|12814.5|12814.5|12814.5|12814.5|12814.5|12814.5|12814.5|0
1644833920000|2022-02-14 10:18:40|12811.72|12811.72|12811.72|12811.72|12811.72|12811.72|12811.72|12811.72|0
1644833960000|2022-02-14 10:19:20|12809.76|12809.76|12809.76|12809.76|12809.76|12809.76|12809.76|12809.76|0
1644834000000|2022-02-14 10:20:00|12809.35|12809.35|12813.28|12813.28|12813.28|12813.28|12809.35|12809.35|0
1644834020000|2022-02-14 10:20:20|12813.82|12813.82|12814.51|12814.51|12814.51|12814.51|12813.82|12813.82|0
1644834050000|2022-02-14 10:20:50|12815.2|12815.2|12809.8|12809.8|12815.2|12815.2|12809.8|12809.8|0
1644834060000|2022-02-14 10:21:00|12811|12811|12811|12811|12811|12811|12811|12811|0
1644834070000|2022-02-14 10:21:10|12811.84|12811.84|12811.84|12811.84|12811.84|12811.84|12811.84|12811.84|0
1644834180000|2022-02-14 10:23:00|12813.23|12813.23|12815.19|12815.19|12815.19|12815.19|12811.26|12811.26|0
1644834190000|2022-02-14 10:23:10|12817.16|12817.16|12817.69|12817.69|12819.66|12819.66|12815.19|12815.19|0
1644834220000|2022-02-14 10:23:40|12807.86|12807.86|12807.86|12807.86|12807.86|12807.86|12807.86|12807.86|0
1644834230000|2022-02-14 10:23:50|12806.47|12806.47|12806.47|12806.47|12806.47|12806.47|12805.08|12805.08|0
1644834300000|2022-02-14 10:25:00|12807.16|12807.16|12807.16|12807.16|12807.16|12807.16|12807.16|12807.16|0
1644834310000|2022-02-14 10:25:10|12805.08|12805.08|12803.12|12803.12|12805.08|12805.08|12803.12|12803.12|0
1644834320000|2022-02-14 10:25:20|12801.73|12801.73|12801.73|12801.73|12801.73|12801.73|12801.73|12801.73|0
1644834330000|2022-02-14 10:25:30|12801.04|12801.04|12798.9|12798.9|12801.04|12801.04|12798.9|12798.9|0
1644834340000|2022-02-14 10:25:40|12798.08|12798.08|12798.08|12798.08|12798.08|12798.08|12798.08|12798.08|0
1644834370000|2022-02-14 10:26:10|12794.61|12794.61|12794.61|12794.61|12794.61|12794.61|12794.61|12794.61|0
1644834390000|2022-02-14 10:26:30|12793.36|12793.36|12792.94|12792.94|12793.36|12793.36|12792.94|12792.94|0
1644834420000|2022-02-14 10:27:00|12789|12789|12787.73|12787.73|12789|12789|12787.03|12787.03|0
1644834450000|2022-02-14 10:27:30|12793.63|12793.63|12793.63|12793.63|12793.63|12793.63|12793.63|12793.63|0
1644834520000|2022-02-14 10:28:40|12791.66|12791.66|12791.66|12791.66|12791.66|12791.66|12791.66|12791.66|0
1644834530000|2022-02-14 10:28:50|12790.97|12790.97|12790.97|12790.97|12790.97|12790.97|12790.97|12790.97|0
1644834540000|2022-02-14 10:29:00|12789.58|12789.58|12789.58|12789.58|12789.58|12789.58|12789.58|12789.58|0
1644834560000|2022-02-14 10:29:20|12793.52|12793.52|12793.52|12793.52|12793.52|12793.52|12793.52|12793.52|0
1644834600000|2022-02-14 10:30:00|12790.51|12790.51|12791.12|12791.12|12791.12|12791.12|12790.51|12790.51|0
1644834630000|2022-02-14 10:30:30|12793.2|12793.2|12793.2|12793.2|12793.2|12793.2|12793.2|12793.2|0
1644834640000|2022-02-14 10:30:40|12791.23|12791.23|12791.23|12791.23|12791.23|12791.23|12791.23|12791.23|0
1644834660000|2022-02-14 10:31:00|12789.26|12789.26|12789.26|12789.26|12789.26|12789.26|12789.26|12789.26|0
1644834690000|2022-02-14 10:31:30|12789.96|12789.96|12789.96|12789.96|12789.96|12789.96|12789.96|12789.96|0
1644834700000|2022-02-14 10:31:40|12790.56|12790.56|12790.56|12790.56|12790.56|12790.56|12790.56|12790.56|0
1644834710000|2022-02-14 10:31:50|12791.25|12791.25|12791.25|12791.25|12791.25|12791.25|12791.25|12791.25|0
1644834740000|2022-02-14 10:32:20|12797.15|12797.15|12799.81|12799.81|12799.81|12799.81|12797.15|12797.15|0
1644834760000|2022-02-14 10:32:40|12803.75|12803.75|12803.75|12803.75|12803.75|12803.75|12803.75|12803.75|0
1644834770000|2022-02-14 10:32:50|12801.23|12801.23|12801.23|12801.23|12801.23|12801.23|12801.23|12801.23|0
1644834780000|2022-02-14 10:33:00|12799.85|12799.85|12802.39|12802.39|12805.05|12805.05|12799.85|12799.85|0
1644834790000|2022-02-14 10:33:10|12800.43|12800.43|12800.43|12800.43|12800.43|12800.43|12800.43|12800.43|0
1644834800000|2022-02-14 10:33:20|12799.89|12799.89|12801.86|12801.86|12801.86|12801.86|12799.89|12799.89|0
1644834810000|2022-02-14 10:33:30|12803.83|12803.83|12803.83|12803.83|12803.83|12803.83|12803.83|12803.83|0
1644834820000|2022-02-14 10:33:40|12805.79|12805.79|12805.79|12805.79|12805.79|12805.79|12805.79|12805.79|0
1644834880000|2022-02-14 10:34:40|12801.86|12801.86|12799.89|12799.89|12801.86|12801.86|12799.89|12799.89|0
1644834890000|2022-02-14 10:34:50|12801.86|12801.86|12799.89|12799.89|12801.86|12801.86|12799.89|12799.89|0
1644834940000|2022-02-14 10:35:40|12800.49|12800.49|12800.49|12800.49|12800.49|12800.49|12800.49|12800.49|0
1644834960000|2022-02-14 10:36:00|12802.57|12802.57|12810.44|12810.44|12810.44|12810.44|12802.57|12802.57|0
1644835030000|2022-02-14 10:37:10|12812.41|12812.41|12812.41|12812.41|12812.41|12812.41|12812.41|12812.41|0
1644835050000|2022-02-14 10:37:30|12814.38|12814.38|12816.34|12816.34|12816.34|12816.34|12814.38|12814.38|0
1644835060000|2022-02-14 10:37:40|12817.95|12817.95|12818.96|12818.96|12819.33|12819.33|12817.95|12817.95|0
1644835080000|2022-02-14 10:38:00|12819.56|12819.56|12820.16|12820.16|12820.16|12820.16|12819.56|12819.56|0
1644835090000|2022-02-14 10:38:10|12821|12821|12821|12821|12821|12821|12821|12821|0
1644835100000|2022-02-14 10:38:20|12820.58|12820.58|12820.58|12820.58|12820.58|12820.58|12820.58|12820.58|0
1644835110000|2022-02-14 10:38:30|12821.11|12821.11|12821.11|12821.11|12821.11|12821.11|12821.11|12821.11|0
1644835120000|2022-02-14 10:38:40|12820.58|12820.58|12820.58|12820.58|12820.58|12820.58|12820.58|12820.58|0
1644835170000|2022-02-14 10:39:30|12830.42|12830.42|12834.35|12834.35|12834.35|12834.35|12830.42|12830.42|0
1644835180000|2022-02-14 10:39:40|12830.42|12830.42|12832.38|12832.38|12832.38|12832.38|12830.42|12830.42|0
1644835200000|2022-02-14 10:40:00|12830.42|12830.42|12830.42|12830.42|12830.42|12830.42|12830.42|12830.42|0
1644835210000|2022-02-14 10:40:10|12828.45|12828.45|12828.45|12828.45|12829.14|12829.14|12828.45|12828.45|0
1644835220000|2022-02-14 10:40:20|12829.84|12829.84|12829.84|12829.84|12829.84|12829.84|12827.87|12827.87|0
1644835240000|2022-02-14 10:40:40|12828.45|12828.45|12827.06|12827.06|12828.45|12828.45|12827.06|12827.06|0
1644835250000|2022-02-14 10:40:50|12826.37|12826.37|12827.97|12827.97|12827.97|12827.97|12826.37|12826.37|0
1644835260000|2022-02-14 10:41:00|12828.5|12828.5|12831.28|12831.28|12831.97|12831.97|12828.5|12828.5|0
1644835270000|2022-02-14 10:41:10|12832.71|12832.71|12834.79|12834.79|12834.79|12834.79|12832.71|12832.71|0
1644835280000|2022-02-14 10:41:20|12836.84|12836.84|12833.44|12833.44|12836.84|12836.84|12832.37|12832.37|0
1644835290000|2022-02-14 10:41:30|12835.41|12835.41|12835.19|12835.19|12836.01|12836.01|12835.19|12835.19|0
1644835320000|2022-02-14 10:42:00|12833.22|12833.22|12833.22|12833.22|12833.22|12833.22|12833.22|12833.22|0
1644835340000|2022-02-14 10:42:20|12835.19|12835.19|12835.19|12835.19|12835.19|12835.19|12835.19|12835.19|0
1644835370000|2022-02-14 10:42:50|12833.99|12833.99|12833.99|12833.99|12833.99|12833.99|12833.99|12833.99|0
1644835380000|2022-02-14 10:43:00|12833.57|12833.57|12836.4|12836.4|12836.4|12836.4|12833.57|12833.57|0
1644835390000|2022-02-14 10:43:10|12832.46|12832.46|12830.5|12830.5|12832.46|12832.46|12830.5|12830.5|0
1644835400000|2022-02-14 10:43:20|12836.4|12836.4|12834.2|12834.2|12836.4|12836.4|12832.24|12832.24|0
1644835430000|2022-02-14 10:43:50|12828.3|12828.3|12828.3|12828.3|12834.2|12834.2|12828.3|12828.3|0
1644835440000|2022-02-14 10:44:00|12828.84|12828.84|12829.37|12829.37|12829.37|12829.37|12828.84|12828.84|0
1644835460000|2022-02-14 10:44:20|12830.06|12830.06|12830.06|12830.06|12830.06|12830.06|12830.06|12830.06|0
1644835470000|2022-02-14 10:44:30|12828.46|12828.46|12827.93|12827.93|12828.46|12828.46|12827.93|12827.93|0
1644835510000|2022-02-14 10:45:10|12822.03|12822.03|12823.99|12823.99|12825.96|12825.96|12822.03|12822.03|0
1644835520000|2022-02-14 10:45:20|12823.46|12823.46|12823.46|12823.46|12823.46|12823.46|12823.46|12823.46|0
1644835530000|2022-02-14 10:45:30|12824.53|12824.53|12820.59|12820.59|12824.53|12824.53|12820.59|12820.59|0
1644835550000|2022-02-14 10:45:50|12819.2|12819.2|12820.59|12820.59|12820.59|12820.59|12819.2|12819.2|0
1644835560000|2022-02-14 10:46:00|12821.29|12821.29|12822.67|12822.67|12822.67|12822.67|12821.29|12821.29|0
1644835570000|2022-02-14 10:46:10|12823.21|12823.21|12821.13|12821.13|12823.21|12823.21|12821.13|12821.13|0
1644835590000|2022-02-14 10:46:30|12825.06|12825.06|12825.06|12825.06|12825.06|12825.06|12825.06|12825.06|0
1644835600000|2022-02-14 10:46:40|12827.03|12827.03|12823.09|12823.09|12827.03|12827.03|12823.09|12823.09|0
1644835610000|2022-02-14 10:46:50|12822.4|12822.4|12823.09|12823.09|12823.09|12823.09|12822.4|12822.4|0
1644835620000|2022-02-14 10:47:00|12823.79|12823.79|12825.75|12825.75|12825.75|12825.75|12823.79|12823.79|0
1644835630000|2022-02-14 10:47:10|12827.84|12827.84|12827.84|12827.84|12827.84|12827.84|12827.84|12827.84|0
1644835640000|2022-02-14 10:47:20|12828.37|12828.37|12830.17|12830.17|12830.17|12830.17|12828.37|12828.37|0
1644835650000|2022-02-14 10:47:30|12829.64|12829.64|12831.02|12831.02|12831.02|12831.02|12829.64|12829.64|0
1644835660000|2022-02-14 10:47:40|12830.33|12830.33|12828.36|12828.36|12830.33|12830.33|12828.36|12828.36|0
1644835680000|2022-02-14 10:48:00|12829.59|12829.59|12830|12830|12830|12830|12829.59|12829.59|0
1644835690000|2022-02-14 10:48:10|12832.08|12832.08|12836.55|12836.55|12836.55|12836.55|12832.08|12832.08|0
1644835700000|2022-02-14 10:48:20|12835.86|12835.86|12835.86|12835.86|12835.86|12835.86|12835.86|12835.86|0
1644835730000|2022-02-14 10:48:50|12836.55|12836.55|12836.55|12836.55|12836.55|12836.55|12836.55|12836.55|0
1644835740000|2022-02-14 10:49:00|12838.63|12838.63|12837.96|12837.96|12838.63|12838.63|12836.66|12836.66|0
1644835770000|2022-02-14 10:49:30|12839.92|12839.92|12839.92|12839.92|12839.92|12839.92|12839.92|12839.92|0
1644835790000|2022-02-14 10:49:50|12841.6|12841.6|12840.76|12840.76|12841.6|12841.6|12840.76|12840.76|0
1644835820000|2022-02-14 10:50:20|12845.62|12845.62|12844.23|12844.23|12846.31|12846.31|12844.23|12844.23|0
1644835830000|2022-02-14 10:50:30|12843.7|12843.7|12843.1|12843.1|12843.7|12843.7|12843.1|12843.1|0
1644835840000|2022-02-14 10:50:40|12844.48|12844.48|12840.55|12840.55|12844.48|12844.48|12840.55|12840.55|0
1644835880000|2022-02-14 10:51:20|12841.08|12841.08|12841.78|12841.78|12841.78|12841.78|12841.08|12841.08|0
1644835900000|2022-02-14 10:51:40|12842.47|12842.47|12842.47|12842.47|12842.47|12842.47|12842.47|12842.47|0
1644835910000|2022-02-14 10:51:50|12841.78|12841.78|12841.78|12841.78|12841.78|12841.78|12841.78|12841.78|0
1644835950000|2022-02-14 10:52:30|12842.31|12842.31|12843.38|12843.38|12843.38|12843.38|12842.31|12842.31|0
1644835960000|2022-02-14 10:52:40|12842.84|12842.84|12842.84|12842.84|12842.84|12842.84|12842.84|12842.84|0
1644835970000|2022-02-14 10:52:50|12844.23|12844.23|12844.23|12844.23|12844.23|12844.23|12844.23|12844.23|0
1644836000000|2022-02-14 10:53:20|12842.84|12842.84|12842.84|12842.84|12842.84|12842.84|12842.84|12842.84|0
1644836010000|2022-02-14 10:53:30|12843.68|12843.68|12843.68|12843.68|12843.68|12843.68|12843.68|12843.68|0
1644836030000|2022-02-14 10:53:50|12839.75|12839.75|12839.75|12839.75|12839.75|12839.75|12839.75|12839.75|0
1644836040000|2022-02-14 10:54:00|12841.83|12841.83|12841.83|12841.83|12841.83|12841.83|12841.83|12841.83|0
1644836050000|2022-02-14 10:54:10|12842.25|12842.25|12842.25|12842.25|12842.25|12842.25|12842.25|12842.25|0
1644836110000|2022-02-14 10:55:10|12839.79|12839.79|12835.79|12835.79|12839.79|12839.79|12835.79|12835.79|0
1644836120000|2022-02-14 10:55:20|12833.71|12833.71|12833.29|12833.29|12833.71|12833.71|12833.29|12833.29|0
1644836210000|2022-02-14 10:56:50|12823.45|12823.45|12823.45|12823.45|12823.45|12823.45|12823.45|12823.45|0
1644836240000|2022-02-14 10:57:20|12821.05|12821.05|12824.22|12824.22|12824.22|12824.22|12821.05|12821.05|0
1644836250000|2022-02-14 10:57:30|12828.15|12828.15|12832.09|12832.09|12832.09|12832.09|12828.15|12828.15|0
1644836280000|2022-02-14 10:58:00|12833.35|12833.35|12833.88|12833.88|12833.88|12833.88|12833.35|12833.35|0
1644836320000|2022-02-14 10:58:40|12831.91|12831.91|12831.91|12831.91|12831.91|12831.91|12831.91|12831.91|0
1644836330000|2022-02-14 10:58:50|12832.61|12832.61|12832.61|12832.61|12832.61|12832.61|12832.61|12832.61|0
1644836340000|2022-02-14 10:59:00|12833.81|12833.81|12830.34|12830.34|12833.81|12833.81|12830.34|12830.34|0
1644836350000|2022-02-14 10:59:10|12832.31|12832.31|12832.31|12832.31|12832.31|12832.31|12832.31|12832.31|0
1644836370000|2022-02-14 10:59:30|12831.49|12831.49|12825.94|12825.94|12831.49|12831.49|12825.94|12825.94|0
1644836380000|2022-02-14 10:59:40|12818.07|12818.07|12818.07|12818.07|12818.07|12818.07|12818.07|12818.07|0
1644836390000|2022-02-14 10:59:50|12815.67|12815.67|12815.67|12815.67|12815.67|12815.67|12815.67|12815.67|0
1644836420000|2022-02-14 11:00:20|12815.13|12815.13|12815.13|12815.13|12815.13|12815.13|12815.13|12815.13|0
1644836440000|2022-02-14 11:00:40|12815.83|12815.83|12816.52|12816.52|12816.52|12816.52|12815.83|12815.83|0
1644836480000|2022-02-14 11:01:20|12817.21|12817.21|12817.21|12817.21|12817.21|12817.21|12817.21|12817.21|0
1644836490000|2022-02-14 11:01:30|12815.83|12815.83|12816.52|12816.52|12816.52|12816.52|12815.83|12815.83|0
1644836510000|2022-02-14 11:01:50|12815.99|12815.99|12815.99|12815.99|12815.99|12815.99|12815.99|12815.99|0
1644836520000|2022-02-14 11:02:00|12814.02|12814.02|12814.02|12814.02|12814.02|12814.02|12814.02|12814.02|0
1644836590000|2022-02-14 11:03:10|12814.86|12814.86|12814.86|12814.86|12814.86|12814.86|12814.86|12814.86|0
1644836650000|2022-02-14 11:04:10|12808.96|12808.96|12810.12|12810.12|12812.89|12812.89|12808.96|12808.96|0
1644836670000|2022-02-14 11:04:30|12814.05|12814.05|12814.05|12814.05|12814.05|12814.05|12814.05|12814.05|0
1644836680000|2022-02-14 11:04:40|12815.44|12815.44|12815.44|12815.44|12815.44|12815.44|12815.44|12815.44|0
1644836720000|2022-02-14 11:05:20|12817.52|12817.52|12817.52|12817.52|12817.52|12817.52|12817.52|12817.52|0
1644836760000|2022-02-14 11:06:00|12816.82|12816.82|12817.33|12817.33|12817.33|12817.33|12816.13|12816.13|0
1644836770000|2022-02-14 11:06:10|12811.43|12811.43|12811.43|12811.43|12811.43|12811.43|12811.43|12811.43|0
1644836780000|2022-02-14 11:06:20|12807.49|12807.49|12807.49|12807.49|12807.49|12807.49|12807.49|12807.49|0
1644836790000|2022-02-14 11:06:30|12807.09|12807.09|12807.09|12807.09|12807.09|12807.09|12807.09|12807.09|0
1644836800000|2022-02-14 11:06:40|12806.39|12806.39|12806.39|12806.39|12806.39|12806.39|12806.39|12806.39|0
1644836890000|2022-02-14 11:08:10|12805.19|12805.19|12805.19|12805.19|12805.19|12805.19|12805.19|12805.19|0
1644836910000|2022-02-14 11:08:30|12801.26|12801.26|12801.26|12801.26|12801.26|12801.26|12801.26|12801.26|0
1644836920000|2022-02-14 11:08:40|12803.34|12803.34|12803.34|12803.34|12803.34|12803.34|12803.34|12803.34|0
1644836930000|2022-02-14 11:08:50|12799.99|12799.99|12799.99|12799.99|12799.99|12799.99|12799.99|12799.99|0
1644836940000|2022-02-14 11:09:00|12799.57|12799.57|12799.57|12799.57|12799.57|12799.57|12799.57|12799.57|0
1644836950000|2022-02-14 11:09:10|12797.49|12797.49|12796.78|12796.78|12797.49|12797.49|12795.52|12795.52|0
1644836960000|2022-02-14 11:09:20|12797.61|12797.61|12797.61|12797.61|12797.61|12797.61|12797.61|12797.61|0
1644836970000|2022-02-14 11:09:30|12799.58|12799.58|12803.52|12803.52|12803.52|12803.52|12799.58|12799.58|0
1644837000000|2022-02-14 11:10:00|12804.9|12804.9|12810.81|12810.81|12810.81|12810.81|12804.9|12804.9|0
1644837010000|2022-02-14 11:10:10|12811.5|12811.5|12807.56|12807.56|12811.5|12811.5|12807.56|12807.56|0
1644837030000|2022-02-14 11:10:30|12808.95|12808.95|12808.95|12808.95|12808.95|12808.95|12808.95|12808.95|0
1644837070000|2022-02-14 11:11:10|12805.02|12805.02|12805.02|12805.02|12805.02|12805.02|12805.02|12805.02|0
1644837100000|2022-02-14 11:11:40|12805.55|12805.55|12805.55|12805.55|12805.55|12805.55|12805.55|12805.55|0
1644837170000|2022-02-14 11:12:50|12805.02|12805.02|12803.63|12803.63|12805.02|12805.02|12803.63|12803.63|0
1644837180000|2022-02-14 11:13:00|12803.03|12803.03|12803.03|12803.03|12803.03|12803.03|12803.03|12803.03|0
1644837200000|2022-02-14 11:13:20|12804.83|12804.83|12806.03|12806.03|12806.03|12806.03|12804.83|12804.83|0
1644837210000|2022-02-14 11:13:30|12806.63|12806.63|12806.63|12806.63|12806.63|12806.63|12806.63|12806.63|0
1644837230000|2022-02-14 11:13:50|12805.79|12805.79|12809.73|12809.73|12809.73|12809.73|12805.79|12805.79|0
1644837240000|2022-02-14 11:14:00|12811.7|12811.7|12817.24|12817.24|12817.24|12817.24|12811.7|12811.7|0
1644837250000|2022-02-14 11:14:10|12818.63|12818.63|12816.55|12816.55|12819.33|12819.33|12816.55|12816.55|0
1644837260000|2022-02-14 11:14:20|12816.96|12816.96|12816.55|12816.55|12816.96|12816.96|12816.55|12816.55|0
1644837280000|2022-02-14 11:14:40|12815.86|12815.86|12814.47|12814.47|12815.86|12815.86|12814.47|12814.47|0
1644837310000|2022-02-14 11:15:10|12818.4|12818.4|12818.4|12818.4|12818.4|12818.4|12818.4|12818.4|0
1644837330000|2022-02-14 11:15:30|12820.37|12820.37|12820.37|12820.37|12820.37|12820.37|12820.37|12820.37|0
1644837340000|2022-02-14 11:15:40|12822.34|12822.34|12822.34|12822.34|12822.34|12822.34|12822.34|12822.34|0
1644837350000|2022-02-14 11:15:50|12824.31|12824.31|12824.31|12824.31|12824.31|12824.31|12824.31|12824.31|0
1644837370000|2022-02-14 11:16:10|12827.08|12827.08|12827.08|12827.08|12827.08|12827.08|12827.08|12827.08|0
1644837380000|2022-02-14 11:16:20|12828.31|12828.31|12828.31|12828.31|12828.31|12828.31|12828.31|12828.31|0
1644837410000|2022-02-14 11:16:50|12829.13|12829.13|12829.13|12829.13|12829.13|12829.13|12829.13|12829.13|0
1644837450000|2022-02-14 11:17:30|12827.74|12827.74|12827.74|12827.74|12827.74|12827.74|12827.74|12827.74|0
1644837500000|2022-02-14 11:18:20|12828.34|12828.34|12828.34|12828.34|12828.34|12828.34|12828.34|12828.34|0
1644837510000|2022-02-14 11:18:30|12824.41|12824.41|12824.41|12824.41|12824.41|12824.41|12824.41|12824.41|0
1644837530000|2022-02-14 11:18:50|12825.79|12825.79|12825.79|12825.79|12825.79|12825.79|12825.79|12825.79|0
1644837580000|2022-02-14 11:19:40|12823.83|12823.83|12823.83|12823.83|12823.83|12823.83|12823.83|12823.83|0
1644837690000|2022-02-14 11:21:30|12821.74|12821.74|12821.74|12821.74|12821.74|12821.74|12821.74|12821.74|0
1644837710000|2022-02-14 11:21:50|12823.13|12823.13|12823.13|12823.13|12823.13|12823.13|12823.13|12823.13|0
1644837720000|2022-02-14 11:22:00|12823.73|12823.73|12825.12|12825.12|12825.12|12825.12|12823.73|12823.73|0
1644837730000|2022-02-14 11:22:10|12834.96|12834.96|12834.96|12834.96|12834.96|12834.96|12834.96|12834.96|0
1644837770000|2022-02-14 11:22:50|12832.99|12832.99|12831.6|12831.6|12832.99|12832.99|12831.6|12831.6|0
1644837780000|2022-02-14 11:23:00|12833.57|12833.57|12833.57|12833.57|12833.57|12833.57|12833.57|12833.57|0
1644837790000|2022-02-14 11:23:10|12832.87|12832.87|12832.87|12832.87|12832.87|12832.87|12832.87|12832.87|0
1644837810000|2022-02-14 11:23:30|12833.57|12833.57|12833.57|12833.57|12833.57|12833.57|12833.57|12833.57|0
1644837870000|2022-02-14 11:24:30|12831.6|12831.6|12829.52|12829.52|12831.6|12831.6|12829.52|12829.52|0
1644837910000|2022-02-14 11:25:10|12831.6|12831.6|12832.29|12832.29|12832.29|12832.29|12831.6|12831.6|0
1644837930000|2022-02-14 11:25:30|12831.69|12831.69|12831.69|12831.69|12831.69|12831.69|12831.69|12831.69|0
1644837940000|2022-02-14 11:25:40|12832.39|12832.39|12832.39|12832.39|12832.39|12832.39|12832.39|12832.39|0
1644837960000|2022-02-14 11:26:00|12836.32|12836.32|12842.34|12842.34|12842.34|12842.34|12836.32|12836.32|0
1644838000000|2022-02-14 11:26:40|12844.31|12844.31|12846.27|12846.27|12846.27|12846.27|12844.31|12844.31|0
1644838010000|2022-02-14 11:26:50|12849.74|12849.74|12849.74|12849.74|12849.74|12849.74|12849.74|12849.74|0
1644838020000|2022-02-14 11:27:00|12848.35|12848.35|12846.97|12846.97|12848.35|12848.35|12846.97|12846.97|0
1644838100000|2022-02-14 11:28:20|12847.57|12847.57|12847.57|12847.57|12847.57|12847.57|12847.57|12847.57|0
1644838120000|2022-02-14 11:28:40|12849.24|12849.24|12849.24|12849.24|12849.24|12849.24|12849.24|12849.24|0
1644838140000|2022-02-14 11:29:00|12846.47|12846.47|12846.47|12846.47|12846.47|12846.47|12846.47|12846.47|0
1644838150000|2022-02-14 11:29:10|12842.53|12842.53|12846.47|12846.47|12846.47|12846.47|12842.53|12842.53|0
1644838240000|2022-02-14 11:30:40|12842.53|12842.53|12838.56|12838.56|12842.53|12842.53|12838.56|12838.56|0
1644838260000|2022-02-14 11:31:00|12838.14|12838.14|12838.14|12838.14|12838.14|12838.14|12838.14|12838.14|0
1644838270000|2022-02-14 11:31:10|12836.94|12836.94|12836.94|12836.94|12836.94|12836.94|12836.94|12836.94|0
1644838280000|2022-02-14 11:31:20|12833|12833|12833|12833|12833|12833|12833|12833|0
1644838290000|2022-02-14 11:31:30|12831.04|12831.04|12831.04|12831.04|12831.04|12831.04|12831.04|12831.04|0
1644838320000|2022-02-14 11:32:00|12827.57|12827.57|12827.57|12827.57|12827.57|12827.57|12827.57|12827.57|0
1644838340000|2022-02-14 11:32:20|12829.54|12829.54|12827.57|12827.57|12829.54|12829.54|12827.57|12827.57|0
1644838360000|2022-02-14 11:32:40|12829.54|12829.54|12829.54|12829.54|12829.54|12829.54|12829.54|12829.54|0
1644838420000|2022-02-14 11:33:40|12827.57|12827.57|12827.57|12827.57|12827.57|12827.57|12827.57|12827.57|0
1644838430000|2022-02-14 11:33:50|12829.65|12829.65|12837.22|12837.22|12837.22|12837.22|12829.65|12829.65|0
1644838440000|2022-02-14 11:34:00|12836.53|12836.53|12833.17|12833.17|12836.53|12836.53|12833.17|12833.17|0
1644838450000|2022-02-14 11:34:10|12831.97|12831.97|12831.97|12831.97|12831.97|12831.97|12831.97|12831.97|0
1644838460000|2022-02-14 11:34:20|12835.91|12835.91|12835.91|12835.91|12835.91|12835.91|12835.91|12835.91|0
1644838470000|2022-02-14 11:34:30|12833.13|12833.13|12833.13|12833.13|12833.13|12833.13|12833.13|12833.13|0
1644838500000|2022-02-14 11:35:00|12839.04|12839.04|12839.04|12839.04|12839.04|12839.04|12837.07|12837.07|0
1644838590000|2022-02-14 11:36:30|12835.1|12835.1|12835.1|12835.1|12835.1|12835.1|12835.1|12835.1|0
1644838670000|2022-02-14 11:37:50|12837.88|12837.88|12837.88|12837.88|12837.88|12837.88|12837.88|12837.88|0
1644838730000|2022-02-14 11:38:50|12839.96|12839.96|12839.96|12839.96|12839.96|12839.96|12839.96|12839.96|0
1644838740000|2022-02-14 11:39:00|12840.49|12840.49|12839.96|12839.96|12840.49|12840.49|12839.96|12839.96|0
1644838750000|2022-02-14 11:39:10|12845.86|12845.86|12851.76|12851.76|12851.76|12851.76|12845.86|12845.86|0
1644838760000|2022-02-14 11:39:20|12853.15|12853.15|12853.15|12853.15|12853.15|12853.15|12853.15|12853.15|0
1644838880000|2022-02-14 11:41:20|12852.45|12852.45|12852.45|12852.45|12852.45|12852.45|12852.45|12852.45|0
1644838900000|2022-02-14 11:41:40|12852.99|12852.99|12852.45|12852.45|12852.99|12852.99|12852.45|12852.45|0
1644838930000|2022-02-14 11:42:10|12846.55|12846.55|12846.55|12846.55|12846.55|12846.55|12846.55|12846.55|0
1644838960000|2022-02-14 11:42:40|12847.39|12847.39|12847.39|12847.39|12847.39|12847.39|12847.39|12847.39|0
1644838970000|2022-02-14 11:42:50|12846.7|12846.7|12846.7|12846.7|12848.66|12848.66|12846.7|12846.7|0
1644838980000|2022-02-14 11:43:00|12847.39|12847.39|12847.39|12847.39|12847.39|12847.39|12847.39|12847.39|0
1644839000000|2022-02-14 11:43:20|12848.21|12848.21|12848.21|12848.21|12848.21|12848.21|12848.21|12848.21|0
1644839050000|2022-02-14 11:44:10|12850.17|12850.17|12851.01|12851.01|12851.01|12851.01|12850.17|12850.17|0
1644839100000|2022-02-14 11:45:00|12851.71|12851.71|12852.4|12852.4|12852.4|12852.4|12851.71|12851.71|0
1644839120000|2022-02-14 11:45:20|12851.01|12851.01|12851.01|12851.01|12851.01|12851.01|12851.01|12851.01|0
1644839130000|2022-02-14 11:45:30|12850.32|12850.32|12847.7|12847.7|12850.32|12850.32|12846.27|12846.27|0
1644839170000|2022-02-14 11:46:10|12845.74|12845.74|12845.74|12845.74|12845.74|12845.74|12845.74|12845.74|0
1644839190000|2022-02-14 11:46:30|12849.67|12849.67|12849.67|12849.67|12849.67|12849.67|12849.67|12849.67|0
1644839210000|2022-02-14 11:46:50|12849.14|12849.14|12849.14|12849.14|12849.14|12849.14|12849.14|12849.14|0
1644839220000|2022-02-14 11:47:00|12851.22|12851.22|12851.22|12851.22|12851.22|12851.22|12851.22|12851.22|0
1644839240000|2022-02-14 11:47:20|12852.29|12852.29|12852.29|12852.29|12852.29|12852.29|12852.29|12852.29|0
1644839250000|2022-02-14 11:47:30|12852.98|12852.98|12852.98|12852.98|12852.98|12852.98|12852.98|12852.98|0
1644839280000|2022-02-14 11:48:00|12851.01|12851.01|12851.01|12851.01|12851.01|12851.01|12851.01|12851.01|0
1644839290000|2022-02-14 11:48:10|12851.55|12851.55|12852.75|12852.75|12852.75|12852.75|12851.55|12851.55|0
1644839330000|2022-02-14 11:48:50|12852.05|12852.05|12852.05|12852.05|12852.05|12852.05|12852.05|12852.05|0
1644839380000|2022-02-14 11:49:40|12854.83|12854.83|12853.44|12853.44|12854.83|12854.83|12853.44|12853.44|0
1644839460000|2022-02-14 11:51:00|12854.04|12854.04|12854.04|12854.04|12854.04|12854.04|12854.04|12854.04|0
1644839470000|2022-02-14 11:51:10|12858.2|12858.2|12860.17|12860.17|12860.17|12860.17|12858.2|12858.2|0
1644839500000|2022-02-14 11:51:40|12862.14|12862.14|12862.14|12862.14|12862.14|12862.14|12862.14|12862.14|0
1644839520000|2022-02-14 11:52:00|12866.07|12866.07|12870.01|12870.01|12873.94|12873.94|12866.07|12866.07|0
1644839530000|2022-02-14 11:52:10|12873.94|12873.94|12873.94|12873.94|12873.94|12873.94|12873.94|12873.94|0
1644839590000|2022-02-14 11:53:10|12870.01|12870.01|12870.01|12870.01|12870.01|12870.01|12870.01|12870.01|0
1644839620000|2022-02-14 11:53:40|12869.31|12869.31|12868.62|12868.62|12869.31|12869.31|12868.62|12868.62|0
1644839630000|2022-02-14 11:53:50|12869.31|12869.31|12869.31|12869.31|12869.31|12869.31|12869.31|12869.31|0
1644839640000|2022-02-14 11:54:00|12868.62|12868.62|12868.62|12868.62|12868.62|12868.62|12868.62|12868.62|0
1644839650000|2022-02-14 11:54:10|12867.93|12867.93|12867.93|12867.93|12867.93|12867.93|12867.93|12867.93|0
1644839700000|2022-02-14 11:55:00|12865.96|12865.96|12867.93|12867.93|12867.93|12867.93|12865.96|12865.96|0
1644839710000|2022-02-14 11:55:10|12871.86|12871.86|12871.86|12871.86|12871.86|12871.86|12871.86|12871.86|0
1644839720000|2022-02-14 11:55:20|12867.93|12867.93|12865.96|12865.96|12867.93|12867.93|12865.96|12865.96|0
1644839730000|2022-02-14 11:55:30|12867.93|12867.93|12867.93|12867.93|12867.93|12867.93|12867.93|12867.93|0
1644839760000|2022-02-14 11:56:00|12865.96|12865.96|12865.96|12865.96|12865.96|12865.96|12865.96|12865.96|0
1644839790000|2022-02-14 11:56:30|12867.93|12867.93|12867.93|12867.93|12867.93|12867.93|12867.93|12867.93|0
1644839800000|2022-02-14 11:56:40|12866.12|12866.12|12866.12|12866.12|12866.12|12866.12|12866.12|12866.12|0
1644839840000|2022-02-14 11:57:20|12865.59|12865.59|12865.59|12865.59|12865.59|12865.59|12865.59|12865.59|0
1644839850000|2022-02-14 11:57:30|12859.69|12859.69|12859.69|12859.69|12859.69|12859.69|12859.69|12859.69|0
1644839880000|2022-02-14 11:58:00|12857.72|12857.72|12857.72|12857.72|12857.72|12857.72|12857.72|12857.72|0
1644839900000|2022-02-14 11:58:20|12859.69|12859.69|12859.69|12859.69|12859.69|12859.69|12859.69|12859.69|0
1644839910000|2022-02-14 11:58:30|12858.3|12858.3|12851.71|12851.71|12858.3|12858.3|12851.71|12851.71|0
1644839930000|2022-02-14 11:58:50|12847.77|12847.77|12847.77|12847.77|12847.77|12847.77|12847.77|12847.77|0
1644839940000|2022-02-14 11:59:00|12846.52|12846.52|12846.52|12846.52|12846.52|12846.52|12846.52|12846.52|0
1644839950000|2022-02-14 11:59:10|12848.48|12848.48|12848.48|12848.48|12848.48|12848.48|12848.48|12848.48|0
1644839960000|2022-02-14 11:59:20|12848.07|12848.07|12848.07|12848.07|12848.07|12848.07|12848.07|12848.07|0
1644839970000|2022-02-14 11:59:30|12847.54|12847.54|12847.54|12847.54|12847.54|12847.54|12847.54|12847.54|0
1644839990000|2022-02-14 11:59:50|12849.51|12849.51|12849.51|12849.51|12849.51|12849.51|12849.51|12849.51|0
1644840000000|2022-02-14 12:00:00|12851.47|12851.47|12850.78|12850.78|12851.47|12851.47|12850.78|12850.78|0
1644840040000|2022-02-14 12:00:40|12850.09|12850.09|12850.09|12850.09|12850.09|12850.09|12850.09|12850.09|0
1644840090000|2022-02-14 12:01:30|12851.47|12851.47|12851.47|12851.47|12851.47|12851.47|12851.47|12851.47|0
1644840130000|2022-02-14 12:02:10|12849.39|12849.39|12850.09|12850.09|12850.09|12850.09|12849.39|12849.39|0
1644840170000|2022-02-14 12:02:50|12852.17|12852.17|12852.17|12852.17|12852.17|12852.17|12852.17|12852.17|0
1644840220000|2022-02-14 12:03:40|12844.3|12844.3|12844.3|12844.3|12844.3|12844.3|12844.3|12844.3|0
1644840240000|2022-02-14 12:04:00|12846.27|12846.27|12846.27|12846.27|12846.27|12846.27|12846.27|12846.27|0
1644840260000|2022-02-14 12:04:20|12844.3|12844.3|12842.33|12842.33|12844.3|12844.3|12842.33|12842.33|0
1644840270000|2022-02-14 12:04:30|12844.3|12844.3|12844.3|12844.3|12844.3|12844.3|12844.3|12844.3|0
1644840280000|2022-02-14 12:04:40|12843.89|12843.89|12843.89|12843.89|12843.89|12843.89|12843.89|12843.89|0
1644840290000|2022-02-14 12:04:50|12845.86|12845.86|12845.86|12845.86|12845.86|12845.86|12845.86|12845.86|0
1644840320000|2022-02-14 12:05:20|12847.94|12847.94|12847.24|12847.24|12847.94|12847.94|12847.24|12847.24|0
1644840340000|2022-02-14 12:05:40|12847.94|12847.94|12847.94|12847.94|12847.94|12847.94|12847.94|12847.94|0
1644840370000|2022-02-14 12:06:10|12846.55|12846.55|12845.86|12845.86|12846.55|12846.55|12845.16|12845.16|0
1644840410000|2022-02-14 12:06:50|12849.79|12849.79|12849.79|12849.79|12849.79|12849.79|12849.79|12849.79|0
1644840420000|2022-02-14 12:07:00|12851.76|12851.76|12851.76|12851.76|12851.76|12851.76|12851.76|12851.76|0
1644840470000|2022-02-14 12:07:50|12853.73|12853.73|12853.73|12853.73|12853.73|12853.73|12853.73|12853.73|0
1644840480000|2022-02-14 12:08:00|12851.76|12851.76|12851.76|12851.76|12851.76|12851.76|12851.76|12851.76|0
1644840500000|2022-02-14 12:08:20|12853.15|12853.15|12857.61|12857.61|12857.61|12857.61|12853.15|12853.15|0
1644840540000|2022-02-14 12:09:00|12855.65|12855.65|12855.65|12855.65|12855.65|12855.65|12855.65|12855.65|0
1644840550000|2022-02-14 12:09:10|12857.61|12857.61|12857.03|12857.03|12857.61|12857.61|12855.65|12855.65|0
1644840600000|2022-02-14 12:10:00|12859|12859|12859|12859|12859|12859|12859|12859|0
1644840630000|2022-02-14 12:10:30|12856.92|12856.92|12856.92|12856.92|12856.92|12856.92|12856.92|12856.92|0
1644840640000|2022-02-14 12:10:40|12857.61|12857.61|12853.68|12853.68|12857.61|12857.61|12853.68|12853.68|0
1644840650000|2022-02-14 12:10:50|12852.99|12852.99|12851.76|12851.76|12852.99|12852.99|12851.76|12851.76|0
1644840690000|2022-02-14 12:11:30|12853.73|12853.73|12855.11|12855.11|12855.11|12855.11|12853.73|12853.73|0
1644840730000|2022-02-14 12:12:10|12851.18|12851.18|12851.18|12851.18|12851.18|12851.18|12851.18|12851.18|0
1644840740000|2022-02-14 12:12:20|12853.15|12853.15|12853.15|12853.15|12853.15|12853.15|12853.15|12853.15|0
1644840770000|2022-02-14 12:12:50|12851.18|12851.18|12851.87|12851.87|12851.87|12851.87|12851.18|12851.18|0
1644840920000|2022-02-14 12:15:20|12844|12844|12844|12844|12844|12844|12844|12844|0
1644840970000|2022-02-14 12:16:10|12840.07|12840.07|12840.07|12840.07|12840.07|12840.07|12840.07|12840.07|0
1644841000000|2022-02-14 12:16:40|12845.97|12845.97|12845.97|12845.97|12845.97|12845.97|12845.97|12845.97|0
1644841020000|2022-02-14 12:17:00|12844|12844|12844|12844|12844|12844|12844|12844|0
1644841120000|2022-02-14 12:18:40|12845.39|12845.39|12845.39|12845.39|12845.39|12845.39|12845.39|12845.39|0
1644841140000|2022-02-14 12:19:00|12844.79|12844.79|12844.79|12844.79|12844.79|12844.79|12844.79|12844.79|0
1644841150000|2022-02-14 12:19:10|12844.1|12844.1|12844.79|12844.79|12844.79|12844.79|12844.1|12844.1|0
1644841170000|2022-02-14 12:19:30|12846.76|12846.76|12846.76|12846.76|12846.76|12846.76|12846.76|12846.76|0
1644841210000|2022-02-14 12:20:10|12842.82|12842.82|12840.16|12840.16|12842.82|12842.82|12840.16|12840.16|0
1644841250000|2022-02-14 12:20:50|12843.52|12843.52|12844.9|12844.9|12844.9|12844.9|12843.52|12843.52|0
1644841280000|2022-02-14 12:21:20|12843.52|12843.52|12842.82|12842.82|12843.52|12843.52|12842.82|12842.82|0
1644841400000|2022-02-14 12:23:20|12846.76|12846.76|12846.76|12846.76|12846.76|12846.76|12846.76|12846.76|0
1644841420000|2022-02-14 12:23:40|12844.79|12844.79|12842.9|12842.9|12844.79|12844.79|12842.9|12842.9|0
1644841430000|2022-02-14 12:23:50|12840.93|12840.93|12838.96|12838.96|12840.93|12840.93|12838.96|12838.96|0
1644841540000|2022-02-14 12:25:40|12838.27|12838.27|12837.57|12837.57|12838.27|12838.27|12837.57|12837.57|0
1644841580000|2022-02-14 12:26:20|12838.96|12838.96|12838.96|12838.96|12838.96|12838.96|12838.96|12838.96|0
1644841630000|2022-02-14 12:27:10|12840.19|12840.19|12840.19|12840.19|12840.19|12840.19|12840.19|12840.19|0
1644841640000|2022-02-14 12:27:20|12842.27|12842.27|12838.33|12838.33|12842.27|12842.27|12838.33|12838.33|0
1644841650000|2022-02-14 12:27:30|12836.37|12836.37|12836.37|12836.37|12836.37|12836.37|12836.37|12836.37|0
1644841730000|2022-02-14 12:28:50|12834.29|12834.29|12834.29|12834.29|12834.29|12834.29|12834.29|12834.29|0
1644841740000|2022-02-14 12:29:00|12832.32|12832.32|12832.32|12832.32|12832.32|12832.32|12832.32|12832.32|0
1644841760000|2022-02-14 12:29:20|12833.52|12833.52|12833.52|12833.52|12833.52|12833.52|12833.52|12833.52|0
1644841800000|2022-02-14 12:30:00|12832.99|12832.99|12832.99|12832.99|12832.99|12832.99|12832.99|12832.99|0
1644841810000|2022-02-14 12:30:10|12831.02|12831.02|12823.15|12823.15|12831.02|12831.02|12823.15|12823.15|0
1644841840000|2022-02-14 12:30:40|12823.97|12823.97|12826.05|12826.05|12826.05|12826.05|12823.97|12823.97|0
1644841860000|2022-02-14 12:31:00|12826.65|12826.65|12826.65|12826.65|12826.65|12826.65|12826.65|12826.65|0
1644841880000|2022-02-14 12:31:20|12832.55|12832.55|12834.52|12834.52|12834.52|12834.52|12832.55|12832.55|0
1644841890000|2022-02-14 12:31:30|12835.21|12835.21|12837.29|12837.29|12837.29|12837.29|12835.21|12835.21|0
1644841910000|2022-02-14 12:31:50|12835.21|12835.21|12835.21|12835.21|12835.21|12835.21|12835.21|12835.21|0
1644841980000|2022-02-14 12:33:00|12833.24|12833.24|12833.24|12833.24|12833.24|12833.24|12833.24|12833.24|0
1644842040000|2022-02-14 12:34:00|12833.65|12833.65|12831.15|12831.15|12833.65|12833.65|12831.15|12831.15|0
1644842050000|2022-02-14 12:34:10|12827.22|12827.22|12826.68|12826.68|12827.22|12827.22|12826.68|12826.68|0
1644842090000|2022-02-14 12:34:50|12825.99|12825.99|12825.99|12825.99|12825.99|12825.99|12825.99|12825.99|0
1644842120000|2022-02-14 12:35:20|12822.05|12822.05|12822.05|12822.05|12822.05|12822.05|12822.05|12822.05|0
1644842130000|2022-02-14 12:35:30|12823.44|12823.44|12823.44|12823.44|12823.44|12823.44|12823.44|12823.44|0
1644842150000|2022-02-14 12:35:50|12825.52|12825.52|12825.52|12825.52|12825.52|12825.52|12825.52|12825.52|0
1644842160000|2022-02-14 12:36:00|12823.85|12823.85|12823.85|12823.85|12823.85|12823.85|12823.85|12823.85|0
1644842210000|2022-02-14 12:36:50|12825.81|12825.81|12825.81|12825.81|12825.81|12825.81|12825.81|12825.81|0
1644842220000|2022-02-14 12:37:00|12826.51|12826.51|12826.51|12826.51|12826.51|12826.51|12826.51|12826.51|0
1644842250000|2022-02-14 12:37:30|12830.44|12830.44|12830.44|12830.44|12830.44|12830.44|12830.44|12830.44|0
1644842260000|2022-02-14 12:37:40|12830.03|12830.03|12832.81|12832.81|12832.81|12832.81|12830.03|12830.03|0
1644842290000|2022-02-14 12:38:10|12828.87|12828.87|12828.87|12828.87|12828.87|12828.87|12828.87|12828.87|0
1644842330000|2022-02-14 12:38:50|12832.81|12832.81|12835.94|12835.94|12835.94|12835.94|12832.81|12832.81|0
1644842340000|2022-02-14 12:39:00|12837.9|12837.9|12849.16|12849.16|12849.16|12849.16|12835.94|12835.94|0
1644842350000|2022-02-14 12:39:10|12849.85|12849.85|12853.9|12853.9|12857.1|12857.1|12849.85|12849.85|0
1644842360000|2022-02-14 12:39:20|12853.21|12853.21|12852.7|12852.7|12857.14|12857.14|12852.7|12852.7|0
1644842370000|2022-02-14 12:39:30|12851.32|12851.32|12859.42|12859.42|12859.42|12859.42|12851.32|12851.32|0
1644842380000|2022-02-14 12:39:40|12862.2|12862.2|12866.13|12866.13|12866.13|12866.13|12862.2|12862.2|0
1644842390000|2022-02-14 12:39:50|12865.44|12865.44|12865.44|12865.44|12865.44|12865.44|12865.44|12865.44|0
1644842400000|2022-02-14 12:40:00|12865.97|12865.97|12877.68|12877.68|12877.68|12877.68|12865.97|12865.97|0
1644842410000|2022-02-14 12:40:10|12878.1|12878.1|12878.1|12878.1|12878.1|12878.1|12878.1|12878.1|0
1644842420000|2022-02-14 12:40:20|12885.96|12885.96|12885.96|12885.96|12885.96|12885.96|12885.96|12885.96|0
1644842430000|2022-02-14 12:40:30|12886.38|12886.38|12884.42|12884.42|12886.38|12886.38|12884.42|12884.42|0
1644842440000|2022-02-14 12:40:40|12882.45|12882.45|12881.22|12881.22|12882.45|12882.45|12881.22|12881.22|0
1644842460000|2022-02-14 12:41:00|12883.19|12883.19|12883.19|12883.19|12883.19|12883.19|12883.19|12883.19|0
1644842510000|2022-02-14 12:41:50|12882.49|12882.49|12882.49|12882.49|12882.49|12882.49|12882.49|12882.49|0
1644842540000|2022-02-14 12:42:20|12885.27|12885.27|12889.2|12889.2|12889.2|12889.2|12885.27|12885.27|0
1644842570000|2022-02-14 12:42:50|12891.17|12891.17|12891.17|12891.17|12891.17|12891.17|12891.17|12891.17|0
1644842580000|2022-02-14 12:43:00|12892.56|12892.56|12892.56|12892.56|12892.56|12892.56|12892.56|12892.56|0
1644842610000|2022-02-14 12:43:30|12893.79|12893.79|12893.79|12893.79|12893.79|12893.79|12893.79|12893.79|0
1644842620000|2022-02-14 12:43:40|12894.48|12894.48|12903.48|12903.48|12903.48|12903.48|12894.48|12894.48|0
1644842630000|2022-02-14 12:43:50|12901.52|12901.52|12901.52|12901.52|12901.52|12901.52|12901.52|12901.52|0
1644842640000|2022-02-14 12:44:00|12898.86|12898.86|12898.86|12898.86|12898.86|12898.86|12898.86|12898.86|0
1644842660000|2022-02-14 12:44:20|12906.72|12906.72|12906.72|12906.72|12906.72|12906.72|12906.72|12906.72|0
1644842680000|2022-02-14 12:44:40|12907.13|12907.13|12901.23|12901.23|12907.13|12907.13|12901.23|12901.23|0
1644842720000|2022-02-14 12:45:20|12907.13|12907.13|12912.83|12912.83|12912.83|12912.83|12907.13|12907.13|0
1644842730000|2022-02-14 12:45:30|12914.8|12914.8|12921.62|12921.62|12921.62|12921.62|12914.8|12914.8|0
1644842740000|2022-02-14 12:45:40|12925.55|12925.55|12925.55|12925.55|12925.55|12925.55|12925.55|12925.55|0
1644842750000|2022-02-14 12:45:50|12929.72|12929.72|12929.72|12929.72|12929.72|12929.72|12929.72|12929.72|0
1644842770000|2022-02-14 12:46:10|12924.86|12924.86|12918.85|12918.85|12924.86|12924.86|12918.85|12918.85|0
1644842790000|2022-02-14 12:46:30|12916.88|12916.88|12916.88|12916.88|12916.88|12916.88|12916.88|12916.88|0
1644842800000|2022-02-14 12:46:40|12918.85|12918.85|12918.85|12918.85|12918.85|12918.85|12918.85|12918.85|0
1644842830000|2022-02-14 12:47:10|12920.05|12920.05|12920.05|12920.05|12920.05|12920.05|12920.05|12920.05|0
1644842840000|2022-02-14 12:47:20|12923.98|12923.98|12924.99|12924.99|12924.99|12924.99|12922.91|12922.91|0
1644842850000|2022-02-14 12:47:30|12926.96|12926.96|12929.7|12929.7|12929.7|12929.7|12926.96|12926.96|0
1644842860000|2022-02-14 12:47:40|12930.23|12930.23|12932.2|12932.2|12932.2|12932.2|12930.23|12930.23|0
1644842870000|2022-02-14 12:47:50|12935.67|12935.67|12933.7|12933.7|12935.67|12935.67|12933.7|12933.7|0
1644842880000|2022-02-14 12:48:00|12933.01|12933.01|12933.01|12933.01|12933.01|12933.01|12933.01|12933.01|0
1644842910000|2022-02-14 12:48:30|12932.47|12932.47|12931.78|12931.78|12932.47|12932.47|12931.78|12931.78|0
1644842930000|2022-02-14 12:48:50|12930.39|12930.39|12930.39|12930.39|12930.39|12930.39|12930.39|12930.39|0
1644842940000|2022-02-14 12:49:00|12928.42|12928.42|12926.46|12926.46|12928.42|12928.42|12926.46|12926.46|0
1644842960000|2022-02-14 12:49:20|12928.42|12928.42|12926.72|12926.72|12928.42|12928.42|12926.72|12926.72|0
1644842970000|2022-02-14 12:49:30|12920.82|12920.82|12913.89|12913.89|12920.82|12920.82|12913.89|12913.89|0
1644842980000|2022-02-14 12:49:40|12913.48|12913.48|12913.48|12913.48|12913.48|12913.48|12913.48|12913.48|0
1644842990000|2022-02-14 12:49:50|12912.95|12912.95|12912.95|12912.95|12912.95|12912.95|12912.95|12912.95|0
1644843000000|2022-02-14 12:50:00|12911.56|12911.56|12915.5|12915.5|12917.47|12917.47|12911.56|12911.56|0
1644843050000|2022-02-14 12:50:50|12914.11|12914.11|12914.11|12914.11|12914.11|12914.11|12914.11|12914.11|0
1644843060000|2022-02-14 12:51:00|12912.72|12912.72|12911.91|12911.91|12912.72|12912.72|12911.91|12911.91|0
1644843070000|2022-02-14 12:51:10|12909.94|12909.94|12909.24|12909.24|12909.94|12909.94|12909.24|12909.24|0
1644843080000|2022-02-14 12:51:20|12908.55|12908.55|12905.81|12905.81|12908.55|12908.55|12905.81|12905.81|0
1644843100000|2022-02-14 12:51:40|12901.87|12901.87|12901.87|12901.87|12901.87|12901.87|12901.87|12901.87|0
1644843130000|2022-02-14 12:52:10|12905.81|12905.81|12905.81|12905.81|12905.81|12905.81|12905.81|12905.81|0
1644843140000|2022-02-14 12:52:20|12905.11|12905.11|12905.11|12905.11|12905.11|12905.11|12905.11|12905.11|0
1644843150000|2022-02-14 12:52:30|12903.15|12903.15|12900.48|12900.48|12903.15|12903.15|12900.48|12900.48|0
1644843170000|2022-02-14 12:52:50|12901.87|12901.87|12901.87|12901.87|12901.87|12901.87|12901.87|12901.87|0
1644843180000|2022-02-14 12:53:00|12903.84|12903.84|12903.84|12903.84|12903.84|12903.84|12903.84|12903.84|0
1644843230000|2022-02-14 12:53:50|12899.21|12899.21|12896.55|12896.55|12899.21|12899.21|12896.55|12896.55|0
1644843270000|2022-02-14 12:54:30|12895.48|12895.48|12895.48|12895.48|12895.48|12895.48|12895.48|12895.48|0
1644843310000|2022-02-14 12:55:10|12899.42|12899.42|12902.72|12902.72|12902.72|12902.72|12899.42|12899.42|0
1644843320000|2022-02-14 12:55:20|12904.69|12904.69|12906.08|12906.08|12906.08|12906.08|12904.69|12904.69|0
1644843330000|2022-02-14 12:55:30|12907.47|12907.47|12907.47|12907.47|12907.47|12907.47|12907.47|12907.47|0
1644843340000|2022-02-14 12:55:40|12908.69|12908.69|12907.31|12907.31|12908.69|12908.69|12907.31|12907.31|0
1644843350000|2022-02-14 12:55:50|12905.92|12905.92|12905.92|12905.92|12905.92|12905.92|12905.92|12905.92|0
1644843360000|2022-02-14 12:56:00|12903.95|12903.95|12903.95|12903.95|12903.95|12903.95|12903.95|12903.95|0
1644843420000|2022-02-14 12:57:00|12903.13|12903.13|12903.67|12903.67|12903.67|12903.67|12903.13|12903.13|0
1644843460000|2022-02-14 12:57:40|12906.44|12906.44|12906.44|12906.44|12906.44|12906.44|12906.44|12906.44|0
1644843470000|2022-02-14 12:57:50|12910.38|12910.38|12910.38|12910.38|12910.38|12910.38|12910.38|12910.38|0
1644843480000|2022-02-14 12:58:00|12911.76|12911.76|12911.76|12911.76|12911.76|12911.76|12911.76|12911.76|0
1644843510000|2022-02-14 12:58:30|12913.73|12913.73|12913.73|12913.73|12913.73|12913.73|12913.73|12913.73|0
1644843520000|2022-02-14 12:58:40|12915.7|12915.7|12915.7|12915.7|12915.7|12915.7|12915.7|12915.7|0
1644843540000|2022-02-14 12:59:00|12916.39|12916.39|12917.09|12917.09|12917.09|12917.09|12916.39|12916.39|0
1644843550000|2022-02-14 12:59:10|12915.7|12915.7|12915.7|12915.7|12915.7|12915.7|12915.7|12915.7|0
1644843670000|2022-02-14 13:01:10|12917.09|12917.09|12917.09|12917.09|12917.09|12917.09|12917.09|12917.09|0
1644843680000|2022-02-14 13:01:20|12922.99|12922.99|12928.07|12928.07|12928.07|12928.07|12922.99|12922.99|0
1644843690000|2022-02-14 13:01:30|12932.7|12932.7|12932.32|12932.32|12932.7|12932.7|12932.32|12932.32|0
1644843700000|2022-02-14 13:01:40|12932.92|12932.92|12932.92|12932.92|12932.92|12932.92|12932.92|12932.92|0
1644843710000|2022-02-14 13:01:50|12933.62|12933.62|12933.62|12933.62|12933.62|12933.62|12933.62|12933.62|0
1644843720000|2022-02-14 13:02:00|12931.65|12931.65|12920.48|12920.48|12931.65|12931.65|12920.48|12920.48|0
1644843740000|2022-02-14 13:02:20|12922.45|12922.45|12922.45|12922.45|12922.45|12922.45|12922.45|12922.45|0
1644843770000|2022-02-14 13:02:50|12918.51|12918.51|12917.98|12917.98|12918.51|12918.51|12917.98|12917.98|0
1644843800000|2022-02-14 13:03:20|12919.18|12919.18|12919.18|12919.18|12919.18|12919.18|12919.18|12919.18|0
1644843840000|2022-02-14 13:04:00|12917.79|12917.79|12916.83|12916.83|12917.79|12917.79|12915.99|12915.99|0
1644843900000|2022-02-14 13:05:00|12918.79|12918.79|12918.79|12918.79|12918.79|12918.79|12918.79|12918.79|0
1644843910000|2022-02-14 13:05:10|12921.57|12921.57|12925.04|12925.04|12925.04|12925.04|12921.57|12921.57|0
1644843920000|2022-02-14 13:05:20|12934.87|12934.87|12934.87|12934.87|12934.87|12934.87|12934.87|12934.87|0
1644844010000|2022-02-14 13:06:50|12934.34|12934.34|12933.81|12933.81|12934.34|12934.34|12933.81|12933.81|0
1644844040000|2022-02-14 13:07:20|12935.77|12935.77|12935.77|12935.77|12935.77|12935.77|12935.77|12935.77|0
1644844070000|2022-02-14 13:07:50|12939.71|12939.71|12941.68|12941.68|12941.68|12941.68|12939.71|12939.71|0
1644844080000|2022-02-14 13:08:00|12943.64|12943.64|12944.45|12944.45|12946.42|12946.42|12943.64|12943.64|0
1644844090000|2022-02-14 13:08:10|12943.76|12943.76|12943.76|12943.76|12943.76|12943.76|12943.76|12943.76|0
1644844110000|2022-02-14 13:08:30|12944.82|12944.82|12944.82|12944.82|12944.82|12944.82|12944.82|12944.82|0
1644844140000|2022-02-14 13:09:00|12948.76|12948.76|12949.58|12949.58|12949.58|12949.58|12948.76|12948.76|0
1644844150000|2022-02-14 13:09:10|12951.98|12951.98|12953.78|12953.78|12953.78|12953.78|12951.98|12951.98|0
1644844180000|2022-02-14 13:09:40|12951.81|12951.81|12950.13|12950.13|12953.89|12953.89|12950.13|12950.13|0
1644844200000|2022-02-14 13:10:00|12949.43|12949.43|12949.43|12949.43|12949.43|12949.43|12949.43|12949.43|0
1644844250000|2022-02-14 13:10:50|12950.13|12950.13|12950.13|12950.13|12950.13|12950.13|12950.13|12950.13|0
1644844290000|2022-02-14 13:11:30|12949.43|12949.43|12949.43|12949.43|12949.43|12949.43|12949.43|12949.43|0
1644844320000|2022-02-14 13:12:00|12948.74|12948.74|12948.74|12948.74|12948.74|12948.74|12948.74|12948.74|0
1644844390000|2022-02-14 13:13:10|12952.67|12952.67|12954.64|12954.64|12954.64|12954.64|12952.67|12952.67|0
1644844410000|2022-02-14 13:13:30|12950.71|12950.71|12950.71|12950.71|12950.71|12950.71|12950.71|12950.71|0
1644844420000|2022-02-14 13:13:40|12948.74|12948.74|12942.84|12942.84|12948.74|12948.74|12942.84|12942.84|0
1644844430000|2022-02-14 13:13:50|12942.3|12942.3|12942.3|12942.3|12942.3|12942.3|12942.3|12942.3|0
1644844440000|2022-02-14 13:14:00|12944.27|12944.27|12944.27|12944.27|12944.27|12944.27|12944.27|12944.27|0
1644844450000|2022-02-14 13:14:10|12942.3|12942.3|12942.3|12942.3|12942.3|12942.3|12942.3|12942.3|0
1644844460000|2022-02-14 13:14:20|12941.7|12941.7|12941.7|12941.7|12941.7|12941.7|12941.7|12941.7|0
1644844470000|2022-02-14 13:14:30|12939.62|12939.62|12939.62|12939.62|12939.62|12939.62|12939.62|12939.62|0
1644844580000|2022-02-14 13:16:20|12940.31|12940.31|12940.31|12940.31|12940.31|12940.31|12940.31|12940.31|0
1644844610000|2022-02-14 13:16:50|12938.35|12938.35|12938.35|12938.35|12938.35|12938.35|12938.35|12938.35|0
1644844620000|2022-02-14 13:17:00|12936.3|12936.3|12936.3|12936.3|12936.3|12936.3|12936.3|12936.3|0
1644844690000|2022-02-14 13:18:10|12935.61|12935.61|12935.61|12935.61|12935.61|12935.61|12935.61|12935.61|0
1644844700000|2022-02-14 13:18:20|12935.07|12935.07|12935.07|12935.07|12935.07|12935.07|12935.07|12935.07|0
1644844730000|2022-02-14 13:18:50|12937.04|12937.04|12939.01|12939.01|12939.01|12939.01|12937.04|12937.04|0
1644844750000|2022-02-14 13:19:10|12938.17|12938.17|12938.17|12938.17|12938.17|12938.17|12938.17|12938.17|0
1644844760000|2022-02-14 13:19:20|12939.56|12939.56|12941.52|12941.52|12941.52|12941.52|12939.56|12939.56|0
1644844780000|2022-02-14 13:19:40|12940.83|12940.83|12940.83|12940.83|12940.83|12940.83|12940.83|12940.83|0
1644844800000|2022-02-14 13:20:00|12938.86|12938.86|12938.17|12938.17|12938.86|12938.86|12938.17|12938.17|0
1644844810000|2022-02-14 13:20:10|12939.56|12939.56|12944.19|12944.19|12944.19|12944.19|12939.56|12939.56|0
1644844850000|2022-02-14 13:20:50|12944.88|12944.88|12946.85|12946.85|12946.85|12946.85|12944.88|12944.88|0
1644844860000|2022-02-14 13:21:00|12948.81|12948.81|12951.47|12951.47|12951.47|12951.47|12948.81|12948.81|0
1644844870000|2022-02-14 13:21:10|12949.51|12949.51|12949.51|12949.51|12949.51|12949.51|12949.51|12949.51|0
1644844900000|2022-02-14 13:21:40|12950.71|12950.71|12950.71|12950.71|12950.71|12950.71|12950.71|12950.71|0
1644844980000|2022-02-14 13:23:00|12952.34|12952.34|12952.34|12952.34|12952.34|12952.34|12952.34|12952.34|0
1644845010000|2022-02-14 13:23:30|12950.38|12950.38|12950.38|12950.38|12950.38|12950.38|12950.38|12950.38|0
1644845070000|2022-02-14 13:24:30|12946.44|12946.44|12946.44|12946.44|12946.44|12946.44|12946.44|12946.44|0
1644845080000|2022-02-14 13:24:40|12948.41|12948.41|12948.41|12948.41|12948.41|12948.41|12948.41|12948.41|0
1644845090000|2022-02-14 13:24:50|12949.01|12949.01|12949.01|12949.01|12949.01|12949.01|12949.01|12949.01|0
1644845110000|2022-02-14 13:25:10|12949.7|12949.7|12949.7|12949.7|12949.7|12949.7|12949.7|12949.7|0
1644845150000|2022-02-14 13:25:50|12950.77|12950.77|12950.77|12950.77|12950.77|12950.77|12950.77|12950.77|0
1644845170000|2022-02-14 13:26:10|12950.17|12950.17|12950.17|12950.17|12950.17|12950.17|12950.17|12950.17|0
1644845210000|2022-02-14 13:26:50|12945.64|12945.64|12944.94|12944.94|12945.64|12945.64|12944.94|12944.94|0
1644845220000|2022-02-14 13:27:00|12945.36|12945.36|12945.36|12945.36|12945.36|12945.36|12945.36|12945.36|0
1644845310000|2022-02-14 13:28:30|12947.33|12947.33|12947.33|12947.33|12947.33|12947.33|12947.33|12947.33|0
1644845330000|2022-02-14 13:28:50|12949.3|12949.3|12951.26|12951.26|12951.26|12951.26|12949.3|12949.3|0
1644845370000|2022-02-14 13:29:30|12953.23|12953.23|12953.23|12953.23|12953.23|12953.23|12953.23|12953.23|0
1644845410000|2022-02-14 13:30:10|12953.83|12953.83|12949.9|12949.9|12953.83|12953.83|12949.9|12949.9|0
1644845460000|2022-02-14 13:31:00|12950.43|12950.43|12950.43|12950.43|12950.43|12950.43|12950.43|12950.43|0
1644845480000|2022-02-14 13:31:20|12949.04|12949.04|12948.35|12948.35|12949.04|12949.04|12948.35|12948.35|0
1644845490000|2022-02-14 13:31:30|12947.66|12947.66|12947.66|12947.66|12947.66|12947.66|12947.66|12947.66|0
1644845510000|2022-02-14 13:31:50|12949.62|12949.62|12951.59|12951.59|12951.59|12951.59|12949.62|12949.62|0
1644845550000|2022-02-14 13:32:30|12953.56|12953.56|12953.56|12953.56|12953.56|12953.56|12953.56|12953.56|0
1644845560000|2022-02-14 13:32:40|12949.62|12949.62|12950.23|12950.23|12950.23|12950.23|12949.62|12949.62|0
1644845570000|2022-02-14 13:32:50|12948.26|12948.26|12941.64|12941.64|12948.26|12948.26|12941.64|12941.64|0
1644845580000|2022-02-14 13:33:00|12940.41|12940.41|12935.53|12935.53|12940.41|12940.41|12935.53|12935.53|0
1644845600000|2022-02-14 13:33:20|12934.14|12934.14|12944.09|12944.09|12944.09|12944.09|12934.14|12934.14|0
1644845610000|2022-02-14 13:33:30|12946.06|12946.06|12946.06|12946.06|12946.06|12946.06|12946.06|12946.06|0
1644845620000|2022-02-14 13:33:40|12944.09|12944.09|12944.09|12944.09|12944.09|12944.09|12944.09|12944.09|0
1644845660000|2022-02-14 13:34:20|12945.89|12945.89|12939.99|12939.99|12945.89|12945.89|12939.99|12939.99|0
1644845700000|2022-02-14 13:35:00|12941.38|12941.38|12941.38|12941.38|12941.38|12941.38|12941.38|12941.38|0
1644845730000|2022-02-14 13:35:30|12943.35|12943.35|12943.35|12943.35|12943.35|12943.35|12943.35|12943.35|0
1644845780000|2022-02-14 13:36:20|12945.31|12945.31|12945.31|12945.31|12945.31|12945.31|12945.31|12945.31|0
1644845850000|2022-02-14 13:37:30|12943.35|12943.35|12947.28|12947.28|12947.28|12947.28|12943.35|12943.35|0
1644845870000|2022-02-14 13:37:50|12947.97|12947.97|12943.55|12943.55|12947.97|12947.97|12943.55|12943.55|0
1644845880000|2022-02-14 13:38:00|12942.3|12942.3|12942.3|12942.3|12942.3|12942.3|12942.3|12942.3|0
1644845940000|2022-02-14 13:39:00|12942.83|12942.83|12944.8|12944.8|12944.8|12944.8|12942.83|12942.83|0
1644845950000|2022-02-14 13:39:10|12946.88|12946.88|12946.88|12946.88|12946.88|12946.88|12946.88|12946.88|0
1644845960000|2022-02-14 13:39:20|12948.84|12948.84|12948.84|12948.84|12948.84|12948.84|12948.84|12948.84|0
1644846010000|2022-02-14 13:40:10|12947.78|12947.78|12951.35|12951.35|12951.35|12951.35|12947.78|12947.78|0
1644846040000|2022-02-14 13:40:40|12952.41|12952.41|12952.41|12952.41|12952.41|12952.41|12952.41|12952.41|0
1644846050000|2022-02-14 13:40:50|12951.88|12951.88|12950.81|12950.81|12951.88|12951.88|12950.81|12950.81|0
1644846060000|2022-02-14 13:41:00|12951.51|12951.51|12953.11|12953.11|12953.11|12953.11|12947.21|12947.21|0
1644846070000|2022-02-14 13:41:10|12952.29|12952.29|12952.29|12952.29|12952.29|12952.29|12952.29|12952.29|0
1644846080000|2022-02-14 13:41:20|12950.69|12950.69|12950.69|12950.69|12950.69|12950.69|12950.69|12950.69|0
1644846110000|2022-02-14 13:41:50|12951.76|12951.76|12951.76|12951.76|12951.76|12951.76|12951.76|12951.76|0
1644846120000|2022-02-14 13:42:00|12950.37|12950.37|12950.37|12950.37|12950.37|12950.37|12950.37|12950.37|0
1644846130000|2022-02-14 13:42:10|12949.68|12949.68|12941.81|12941.81|12949.68|12949.68|12941.81|12941.81|0
1644846150000|2022-02-14 13:42:30|12939.84|12939.84|12940.17|12940.17|12941.81|12941.81|12939.84|12939.84|0
1644846160000|2022-02-14 13:42:40|12939.35|12939.35|12939.26|12939.26|12939.95|12939.95|12939.26|12939.26|0
1644846200000|2022-02-14 13:43:20|12939.67|12939.67|12937.7|12937.7|12939.67|12939.67|12937.7|12937.7|0
1644846260000|2022-02-14 13:44:20|12936.31|12936.31|12936.31|12936.31|12936.31|12936.31|12936.31|12936.31|0
1644846270000|2022-02-14 13:44:30|12937.7|12937.7|12937.7|12937.7|12937.7|12937.7|12937.7|12937.7|0
1644846280000|2022-02-14 13:44:40|12936.63|12936.63|12933.1|12933.1|12936.63|12936.63|12933.1|12933.1|0
1644846300000|2022-02-14 13:45:00|12932.4|12932.4|12932.4|12932.4|12932.4|12932.4|12932.4|12932.4|0
1644846310000|2022-02-14 13:45:10|12931.01|12931.01|12931.01|12931.01|12931.01|12931.01|12931.01|12931.01|0
1644846350000|2022-02-14 13:45:50|12923.15|12923.15|12923.15|12923.15|12923.15|12923.15|12923.15|12923.15|0
1644846390000|2022-02-14 13:46:30|12924.53|12924.53|12924.53|12924.53|12924.53|12924.53|12924.53|12924.53|0
1644846400000|2022-02-14 13:46:40|12923.15|12923.15|12923.15|12923.15|12923.15|12923.15|12923.15|12923.15|0
1644846410000|2022-02-14 13:46:50|12922.45|12922.45|12921.06|12921.06|12922.45|12922.45|12921.06|12921.06|0
1644846530000|2022-02-14 13:48:50|12919.39|12919.39|12919.39|12919.39|12919.39|12919.39|12919.39|12919.39|0
1644846540000|2022-02-14 13:49:00|12918.79|12918.79|12918.19|12918.19|12918.79|12918.79|12918.19|12918.19|0
1644846600000|2022-02-14 13:50:00|12917.49|12917.49|12917.49|12917.49|12917.49|12917.49|12917.49|12917.49|0
1644846610000|2022-02-14 13:50:10|12917.09|12917.09|12917.09|12917.09|12917.09|12917.09|12917.09|12917.09|0
1644846630000|2022-02-14 13:50:30|12911.18|12911.18|12911.18|12911.18|12911.18|12911.18|12911.18|12911.18|0
1644846690000|2022-02-14 13:51:30|12913.26|12913.26|12913.96|12913.96|12913.96|12913.96|12913.26|12913.26|0
1644846700000|2022-02-14 13:51:40|12914.56|12914.56|12915.76|12915.76|12915.76|12915.76|12914.56|12914.56|0
1644846710000|2022-02-14 13:51:50|12919.69|12919.69|12917.73|12917.73|12919.69|12919.69|12917.73|12917.73|0
1644846750000|2022-02-14 13:52:30|12915.76|12915.76|12915.76|12915.76|12915.76|12915.76|12915.76|12915.76|0
1644846810000|2022-02-14 13:53:30|12914.69|12914.69|12914.69|12914.69|12914.69|12914.69|12914.69|12914.69|0
1644846900000|2022-02-14 13:55:00|12915.76|12915.76|12913.79|12913.79|12915.76|12915.76|12913.79|12913.79|0
1644846910000|2022-02-14 13:55:10|12909.86|12909.86|12909.86|12909.86|12909.86|12909.86|12909.86|12909.86|0
1644846920000|2022-02-14 13:55:20|12905.92|12905.92|12908.54|12908.54|12908.54|12908.54|12905.92|12905.92|0
1644846960000|2022-02-14 13:56:00|12909.23|12909.23|12908.54|12908.54|12909.23|12909.23|12908.54|12908.54|0
1644846990000|2022-02-14 13:56:30|12907.84|12907.84|12907.84|12907.84|12907.84|12907.84|12907.84|12907.84|0
1644847000000|2022-02-14 13:56:40|12905.88|12905.88|12905.34|12905.34|12905.88|12905.88|12905.34|12905.34|0
1644847080000|2022-02-14 13:58:00|12903.96|12903.96|12903.96|12903.96|12903.96|12903.96|12903.96|12903.96|0
1644847090000|2022-02-14 13:58:10|12905.16|12905.16|12905.16|12905.16|12905.16|12905.16|12905.16|12905.16|0
1644847160000|2022-02-14 13:59:20|12903.08|12903.08|12902.38|12902.38|12903.08|12903.08|12902.38|12902.38|0
1644847210000|2022-02-14 14:00:10|12901.78|12901.78|12901.78|12901.78|12901.78|12901.78|12901.78|12901.78|0
1644847220000|2022-02-14 14:00:20|12895.88|12895.88|12895.88|12895.88|12895.88|12895.88|12895.88|12895.88|0
1644847250000|2022-02-14 14:00:50|12891.94|12891.94|12891.94|12891.94|12891.94|12891.94|12891.94|12891.94|0
1644847260000|2022-02-14 14:01:00|12893.91|12893.91|12895.88|12895.88|12895.88|12895.88|12893.91|12893.91|0
1644847320000|2022-02-14 14:02:00|12897.85|12897.85|12904.44|12904.44|12904.44|12904.44|12897.85|12897.85|0
1644847330000|2022-02-14 14:02:10|12905.83|12905.83|12905.83|12905.83|12905.83|12905.83|12905.83|12905.83|0
1644847340000|2022-02-14 14:02:20|12907.8|12907.8|12908.49|12908.49|12908.49|12908.49|12907.8|12907.8|0
1644847350000|2022-02-14 14:02:30|12909.09|12909.09|12909.09|12909.09|12909.09|12909.09|12909.09|12909.09|0
1644847380000|2022-02-14 14:03:00|12911.06|12911.06|12911.75|12911.75|12911.75|12911.75|12911.06|12911.06|0
1644847440000|2022-02-14 14:04:00|12911.06|12911.06|12911.06|12911.06|12911.06|12911.06|12911.06|12911.06|0
1644847460000|2022-02-14 14:04:20|12913.03|12913.03|12913.03|12913.03|12913.03|12913.03|12913.03|12913.03|0
1644847470000|2022-02-14 14:04:30|12912.33|12912.33|12912.33|12912.33|12912.33|12912.33|12912.33|12912.33|0
1644847510000|2022-02-14 14:05:10|12916.27|12916.27|12916.27|12916.27|12916.27|12916.27|12916.27|12916.27|0
1644847540000|2022-02-14 14:05:40|12918.35|12918.35|12918.35|12918.35|12918.35|12918.35|12918.35|12918.35|0
1644847550000|2022-02-14 14:05:50|12918.95|12918.95|12919.36|12919.36|12919.89|12919.89|12918.66|12918.66|0
1644847580000|2022-02-14 14:06:20|12923.29|12923.29|12923.29|12923.29|12923.29|12923.29|12923.29|12923.29|0
1644847630000|2022-02-14 14:07:10|12924.68|12924.68|12924.68|12924.68|12924.68|12924.68|12924.68|12924.68|0
1644847650000|2022-02-14 14:07:30|12923.99|12923.99|12925.95|12925.95|12925.95|12925.95|12923.99|12923.99|0
1644847680000|2022-02-14 14:08:00|12927.92|12927.92|12927.92|12927.92|12927.92|12927.92|12927.92|12927.92|0
1644847690000|2022-02-14 14:08:10|12925.95|12925.95|12925.95|12925.95|12925.95|12925.95|12925.95|12925.95|0
1644847700000|2022-02-14 14:08:20|12923.99|12923.99|12923.99|12923.99|12923.99|12923.99|12923.99|12923.99|0
1644847740000|2022-02-14 14:09:00|12926.07|12926.07|12926.07|12926.07|12926.07|12926.07|12926.07|12926.07|0
1644847750000|2022-02-14 14:09:10|12928.03|12928.03|12928.03|12928.03|12928.03|12928.03|12928.03|12928.03|0
1644847820000|2022-02-14 14:10:20|12926.07|12926.07|12926.07|12926.07|12926.07|12926.07|12926.07|12926.07|0
1644847890000|2022-02-14 14:11:30|12927.45|12927.45|12927.45|12927.45|12927.45|12927.45|12927.45|12927.45|0
1644847900000|2022-02-14 14:11:40|12926.07|12926.07|12926.07|12926.07|12926.07|12926.07|12926.07|12926.07|0
1644847910000|2022-02-14 14:11:50|12926.6|12926.6|12926.6|12926.6|12926.6|12926.6|12926.6|12926.6|0
1644847920000|2022-02-14 14:12:00|12926.07|12926.07|12925.53|12925.53|12926.07|12926.07|12925.53|12925.53|0
1644847930000|2022-02-14 14:12:10|12927.33|12927.33|12927.33|12927.33|12927.33|12927.33|12927.33|12927.33|0
1644847960000|2022-02-14 14:12:40|12927.93|12927.93|12927.93|12927.93|12927.93|12927.93|12927.93|12927.93|0
1644847970000|2022-02-14 14:12:50|12929.13|12929.13|12929.13|12929.13|12929.13|12929.13|12929.13|12929.13|0
1644848000000|2022-02-14 14:13:20|12930.52|12930.52|12930.52|12930.52|12930.52|12930.52|12930.52|12930.52|0
1644848050000|2022-02-14 14:14:10|12931.21|12931.21|12933.3|12933.3|12933.3|12933.3|12931.21|12931.21|0
1644848100000|2022-02-14 14:15:00|12931.91|12931.91|12931.91|12931.91|12931.91|12931.91|12931.91|12931.91|0
1644848220000|2022-02-14 14:17:00|12928.63|12928.63|12927.93|12927.93|12928.63|12928.63|12927.93|12927.93|0
1644848240000|2022-02-14 14:17:20|12928.53|12928.53|12928.53|12928.53|12928.53|12928.53|12928.53|12928.53|0
1644848250000|2022-02-14 14:17:30|12922.63|12922.63|12924.06|12924.06|12924.6|12924.6|12922.63|12922.63|0
1644848260000|2022-02-14 14:17:40|12922.68|12922.68|12919.91|12919.91|12922.68|12922.68|12919.91|12919.91|0
1644848400000|2022-02-14 14:20:00|12921.88|12921.88|12921.88|12921.88|12921.88|12921.88|12921.88|12921.88|0
1644848410000|2022-02-14 14:20:10|12915.97|12915.97|12915.55|12915.55|12915.97|12915.97|12915.55|12915.55|0
1644848470000|2022-02-14 14:21:10|12913.47|12913.47|12912.78|12912.78|12913.47|12913.47|12912.78|12912.78|0
1644848490000|2022-02-14 14:21:30|12916.46|12916.46|12913.19|12913.19|12916.46|12916.46|12911.96|12911.96|0
1644848520000|2022-02-14 14:22:00|12912.37|12912.37|12912.37|12912.37|12912.37|12912.37|12912.37|12912.37|0
1644848550000|2022-02-14 14:22:30|12912.91|12912.91|12912.91|12912.91|12912.91|12912.91|12912.91|12912.91|0
1644848570000|2022-02-14 14:22:50|12903.07|12903.07|12905.04|12905.04|12905.04|12905.04|12903.07|12903.07|0
1644848590000|2022-02-14 14:23:10|12903.07|12903.07|12899.13|12899.13|12903.07|12903.07|12899.13|12899.13|0
1644848620000|2022-02-14 14:23:40|12899.73|12899.73|12899.73|12899.73|12899.73|12899.73|12899.73|12899.73|0
1644848640000|2022-02-14 14:24:00|12899.33|12899.33|12900.71|12900.71|12900.71|12900.71|12899.33|12899.33|0
1644848660000|2022-02-14 14:24:20|12898.75|12898.75|12898.75|12898.75|12898.75|12898.75|12898.75|12898.75|0
1644848700000|2022-02-14 14:25:00|12900.13|12900.13|12900.13|12900.13|12900.13|12900.13|12900.13|12900.13|0
1644848720000|2022-02-14 14:25:20|12896.2|12896.2|12896.2|12896.2|12896.2|12896.2|12896.2|12896.2|0
1644848730000|2022-02-14 14:25:30|12895.5|12895.5|12894.81|12894.81|12895.5|12895.5|12894.81|12894.81|0
1644848760000|2022-02-14 14:26:00|12894.28|12894.28|12894.28|12894.28|12894.28|12894.28|12894.28|12894.28|0
1644848770000|2022-02-14 14:26:10|12896.24|12896.24|12896.24|12896.24|12896.24|12896.24|12896.24|12896.24|0
1644848900000|2022-02-14 14:28:20|12890.34|12890.34|12890.34|12890.34|12890.34|12890.34|12890.34|12890.34|0
1644848910000|2022-02-14 14:28:30|12889.92|12889.92|12889.92|12889.92|12889.92|12889.92|12889.92|12889.92|0
1644848950000|2022-02-14 14:29:10|12891.89|12891.89|12891.89|12891.89|12891.89|12891.89|12891.89|12891.89|0
1644849000000|2022-02-14 14:30:00|12893.86|12893.86|12903.99|12903.99|12903.99|12903.99|12893.86|12893.86|0
1644849010000|2022-02-14 14:30:10|12904.41|12904.41|12902.33|12902.33|12904.41|12904.41|12902.33|12902.33|0
1644849020000|2022-02-14 14:30:20|12892.49|12892.49|12892.49|12892.49|12892.49|12892.49|12892.49|12892.49|0
1644849030000|2022-02-14 14:30:30|12889.72|12889.72|12891.1|12891.1|12891.1|12891.1|12889.72|12889.72|0
1644849050000|2022-02-14 14:30:50|12892.49|12892.49|12900.25|12900.25|12900.25|12900.25|12892.49|12892.49|0
1644849060000|2022-02-14 14:31:00|12902.21|12902.21|12900.25|12900.25|12904.18|12904.18|12900.25|12900.25|0
1644849080000|2022-02-14 14:31:20|12898.28|12898.28|12895.71|12895.71|12898.28|12898.28|12895.71|12895.71|0
1644849090000|2022-02-14 14:31:30|12896.31|12896.31|12903.81|12903.81|12905.01|12905.01|12896.31|12896.31|0
1644849100000|2022-02-14 14:31:40|12901.84|12901.84|12901.84|12901.84|12901.84|12901.84|12901.84|12901.84|0
1644849110000|2022-02-14 14:31:50|12901.15|12901.15|12895.77|12895.77|12901.15|12901.15|12893.81|12893.81|0
1644849120000|2022-02-14 14:32:00|12893.69|12893.69|12895.66|12895.66|12895.66|12895.66|12893.69|12893.69|0
1644849130000|2022-02-14 14:32:10|12897.63|12897.63|12897.63|12897.63|12897.63|12897.63|12897.63|12897.63|0
1644849140000|2022-02-14 14:32:20|12899.01|12899.01|12899.01|12899.01|12899.01|12899.01|12899.01|12899.01|0
1644849150000|2022-02-14 14:32:30|12893.11|12893.11|12889.18|12889.18|12893.11|12893.11|12889.18|12889.18|0
1644849160000|2022-02-14 14:32:40|12891.14|12891.14|12888.56|12888.56|12891.14|12891.14|12888.37|12888.37|0
1644849170000|2022-02-14 14:32:50|12888.02|12888.02|12874.38|12874.38|12888.02|12888.02|12874.38|12874.38|0
1644849180000|2022-02-14 14:33:00|12872.7|12872.7|12876.64|12876.64|12876.64|12876.64|12872.7|12872.7|0
1644849190000|2022-02-14 14:33:10|12870.73|12870.73|12870.73|12870.73|12870.73|12870.73|12870.73|12870.73|0
1644849200000|2022-02-14 14:33:20|12874.67|12874.67|12873.4|12873.4|12878.6|12878.6|12866.8|12866.8|0
1644849210000|2022-02-14 14:33:30|12872.7|12872.7|12872.7|12872.7|12872.7|12872.7|12872.7|12872.7|0
1644849220000|2022-02-14 14:33:40|12871.88|12871.88|12871.88|12871.88|12871.88|12871.88|12871.88|12871.88|0
1644849230000|2022-02-14 14:33:50|12871.19|12871.19|12869.11|12869.11|12871.88|12871.88|12869.11|12869.11|0
1644849240000|2022-02-14 14:34:00|12869.8|12869.8|12870.82|12870.82|12870.82|12870.82|12869.43|12869.43|0
1644849260000|2022-02-14 14:34:20|12871.51|12871.51|12869.35|12869.35|12872.58|12872.58|12869.35|12869.35|0
1644849270000|2022-02-14 14:34:30|12868.66|12868.66|12868.66|12868.66|12868.66|12868.66|12868.66|12868.66|0
1644849280000|2022-02-14 14:34:40|12870.05|12870.05|12871.43|12871.43|12871.43|12871.43|12870.05|12870.05|0
1644849290000|2022-02-14 14:34:50|12875.37|12875.37|12877.76|12877.76|12877.76|12877.76|12875.37|12875.37|0
1644849300000|2022-02-14 14:35:00|12875.79|12875.79|12887.83|12887.83|12887.83|12887.83|12875.79|12875.79|0
1644849310000|2022-02-14 14:35:10|12888.65|12888.65|12885.87|12885.87|12888.65|12888.65|12885.87|12885.87|0
1644849320000|2022-02-14 14:35:20|12880.55|12880.55|12880.55|12880.55|12880.55|12880.55|12880.55|12880.55|0
1644849330000|2022-02-14 14:35:30|12881.09|12881.09|12883.86|12883.86|12883.86|12883.86|12881.09|12881.09|0
1644849340000|2022-02-14 14:35:40|12887.8|12887.8|12885.83|12885.83|12887.8|12887.8|12885.83|12885.83|0
1644849350000|2022-02-14 14:35:50|12885.13|12885.13|12885.13|12885.13|12885.13|12885.13|12885.13|12885.13|0
1644849360000|2022-02-14 14:36:00|12889.07|12889.07|12889.07|12889.07|12889.07|12889.07|12889.07|12889.07|0
1644849370000|2022-02-14 14:36:10|12887.1|12887.1|12887.1|12887.1|12887.1|12887.1|12887.1|12887.1|0
1644849400000|2022-02-14 14:36:40|12886.41|12886.41|12885.71|12885.71|12886.41|12886.41|12885.71|12885.71|0
1644849420000|2022-02-14 14:37:00|12883.75|12883.75|12883.75|12883.75|12883.75|12883.75|12883.75|12883.75|0
1644849430000|2022-02-14 14:37:10|12884.44|12884.44|12891.04|12891.04|12891.04|12891.04|12884.44|12884.44|0
1644849440000|2022-02-14 14:37:20|12890.34|12890.34|12890.34|12890.34|12890.34|12890.34|12890.34|12890.34|0
1644849470000|2022-02-14 14:37:50|12892.31|12892.31|12896.47|12896.47|12896.47|12896.47|12892.31|12892.31|0
1644849480000|2022-02-14 14:38:00|12898.44|12898.44|12902.37|12902.37|12902.37|12902.37|12898.44|12898.44|0
1644849490000|2022-02-14 14:38:10|12901.68|12901.68|12898.33|12898.33|12901.68|12901.68|12898.33|12898.33|0
1644849500000|2022-02-14 14:38:20|12896.36|12896.36|12894.39|12894.39|12896.36|12896.36|12894.39|12894.39|0
1644849520000|2022-02-14 14:38:40|12895.59|12895.59|12895.59|12895.59|12895.59|12895.59|12895.59|12895.59|0
1644849550000|2022-02-14 14:39:10|12893.62|12893.62|12887.68|12887.68|12893.62|12893.62|12887.68|12887.68|0
1644849560000|2022-02-14 14:39:20|12889.48|12889.48|12890.08|12890.08|12890.08|12890.08|12889.48|12889.48|0
1644849600000|2022-02-14 14:40:00|12892.16|12892.16|12891.47|12891.47|12892.16|12892.16|12889.5|12889.5|0
1644849610000|2022-02-14 14:40:10|12892.16|12892.16|12892.16|12892.16|12892.16|12892.16|12892.16|12892.16|0
1644849650000|2022-02-14 14:40:50|12892.98|12892.98|12892.98|12892.98|12892.98|12892.98|12892.98|12892.98|0
1644849690000|2022-02-14 14:41:30|12887.08|12887.08|12885.11|12885.11|12887.08|12887.08|12885.11|12885.11|0
1644849700000|2022-02-14 14:41:40|12883.31|12883.31|12881.92|12881.92|12883.31|12883.31|12881.92|12881.92|0
1644849710000|2022-02-14 14:41:50|12882.62|12882.62|12882.62|12882.62|12882.62|12882.62|12882.62|12882.62|0
1644849720000|2022-02-14 14:42:00|12883.22|12883.22|12889.12|12889.12|12891.09|12891.09|12883.22|12883.22|0
1644849730000|2022-02-14 14:42:10|12888.43|12888.43|12888.43|12888.43|12888.43|12888.43|12888.43|12888.43|0
1644849740000|2022-02-14 14:42:20|12887.73|12887.73|12888.09|12888.09|12890.54|12890.54|12887.73|12887.73|0
1644849760000|2022-02-14 14:42:40|12886.12|12886.12|12886.12|12886.12|12886.12|12886.12|12886.12|12886.12|0
1644849780000|2022-02-14 14:43:00|12887.76|12887.76|12885.79|12885.79|12887.76|12887.76|12885.79|12885.79|0
1644849810000|2022-02-14 14:43:30|12887.18|12887.18|12887.18|12887.18|12887.18|12887.18|12887.18|12887.18|0
1644849830000|2022-02-14 14:43:50|12881.28|12881.28|12876.5|12876.5|12881.28|12881.28|12876.5|12876.5|0
1644849840000|2022-02-14 14:44:00|12874.42|12874.42|12868.65|12868.65|12874.42|12874.42|12868.65|12868.65|0
1644849850000|2022-02-14 14:44:10|12868.24|12868.24|12868.24|12868.24|12869.62|12869.62|12868.24|12868.24|0
1644849860000|2022-02-14 14:44:20|12867.7|12867.7|12867.7|12867.7|12867.7|12867.7|12867.7|12867.7|0
1644849870000|2022-02-14 14:44:30|12865.74|12865.74|12866.34|12866.34|12866.34|12866.34|12865.74|12865.74|0
1644849900000|2022-02-14 14:45:00|12862.4|12862.4|12859.74|12859.74|12862.4|12862.4|12859.74|12859.74|0
1644849920000|2022-02-14 14:45:20|12859.05|12859.05|12853.31|12853.31|12859.05|12859.05|12853.31|12853.31|0
1644849930000|2022-02-14 14:45:30|12852.08|12852.08|12848.68|12848.68|12852.62|12852.62|12848.68|12848.68|0
1644849950000|2022-02-14 14:45:50|12845.22|12845.22|12843.83|12843.83|12845.22|12845.22|12843.83|12843.83|0
1644849960000|2022-02-14 14:46:00|12843.13|12843.13|12841.93|12841.93|12843.13|12843.13|12841.93|12841.93|0
1644849970000|2022-02-14 14:46:10|12836.03|12836.03|12839.97|12839.97|12839.97|12839.97|12836.03|12836.03|0
1644849980000|2022-02-14 14:46:20|12837.89|12837.89|12836.5|12836.5|12837.89|12837.89|12836.5|12836.5|0
1644849990000|2022-02-14 14:46:30|12838.47|12838.47|12836.5|12836.5|12838.47|12838.47|12836.5|12836.5|0
1644850040000|2022-02-14 14:47:20|12837.89|12837.89|12839.97|12839.97|12839.97|12839.97|12837.89|12837.89|0
1644850050000|2022-02-14 14:47:30|12841.93|12841.93|12839.97|12839.97|12841.93|12841.93|12839.97|12839.97|0
1644850060000|2022-02-14 14:47:40|12841.93|12841.93|12841.93|12841.93|12841.93|12841.93|12841.93|12841.93|0
1644850080000|2022-02-14 14:48:00|12842.53|12842.53|12842.53|12842.53|12843.92|12843.92|12842.53|12842.53|0
1644850090000|2022-02-14 14:48:10|12841.84|12841.84|12840.96|12840.96|12841.84|12841.84|12839.76|12839.76|0
1644850100000|2022-02-14 14:48:20|12842.35|12842.35|12841.53|12841.53|12842.35|12842.35|12841.53|12841.53|0
1644850120000|2022-02-14 14:48:40|12843.5|12843.5|12843.5|12843.5|12843.5|12843.5|12843.5|12843.5|0
1644850130000|2022-02-14 14:48:50|12844.88|12844.88|12844.88|12844.88|12844.88|12844.88|12844.88|12844.88|0
1644850140000|2022-02-14 14:49:00|12846.85|12846.85|12854.25|12854.25|12854.25|12854.25|12846.85|12846.85|0
1644850150000|2022-02-14 14:49:10|12854.79|12854.79|12859.86|12859.86|12859.86|12859.86|12854.79|12854.79|0
1644850160000|2022-02-14 14:49:20|12857.89|12857.89|12857.89|12857.89|12857.89|12857.89|12855.92|12855.92|0
1644850170000|2022-02-14 14:49:30|12855.92|12855.92|12859.86|12859.86|12859.86|12859.86|12855.92|12855.92|0
1644850190000|2022-02-14 14:49:50|12855.92|12855.92|12859.86|12859.86|12859.86|12859.86|12855.92|12855.92|0
1644850200000|2022-02-14 14:50:00|12863.79|12863.79|12867.26|12867.26|12867.26|12867.26|12863.79|12863.79|0
1644850210000|2022-02-14 14:50:10|12869.23|12869.23|12869.23|12869.23|12869.23|12869.23|12869.23|12869.23|0
1644850220000|2022-02-14 14:50:20|12871.19|12871.19|12869.23|12869.23|12871.19|12871.19|12869.23|12869.23|0
1644850230000|2022-02-14 14:50:30|12867.26|12867.26|12867.26|12867.26|12867.26|12867.26|12867.26|12867.26|0
1644850260000|2022-02-14 14:51:00|12871.19|12871.19|12871.19|12871.19|12871.19|12871.19|12871.19|12871.19|0
1644850270000|2022-02-14 14:51:10|12873.16|12873.16|12877.1|12877.1|12877.1|12877.1|12873.16|12873.16|0
1644850280000|2022-02-14 14:51:20|12879.23|12879.23|12884.44|12884.44|12884.44|12884.44|12878.7|12878.7|0
1644850290000|2022-02-14 14:51:30|12884.85|12884.85|12887.47|12887.47|12887.47|12887.47|12884.85|12884.85|0
1644850300000|2022-02-14 14:51:40|12889.43|12889.43|12887.47|12887.47|12889.43|12889.43|12887.47|12887.47|0
1644850310000|2022-02-14 14:51:50|12885.5|12885.5|12885.5|12885.5|12885.5|12885.5|12885.5|12885.5|0
1644850320000|2022-02-14 14:52:00|12887.47|12887.47|12887.47|12887.47|12887.47|12887.47|12887.47|12887.47|0
1644850350000|2022-02-14 14:52:30|12889.27|12889.27|12889.27|12889.27|12889.27|12889.27|12889.27|12889.27|0
1644850370000|2022-02-14 14:52:50|12891.35|12891.35|12891.35|12891.35|12891.35|12891.35|12891.35|12891.35|0
1644850380000|2022-02-14 14:53:00|12892.04|12892.04|12893.43|12893.43|12893.43|12893.43|12892.04|12892.04|0
1644850420000|2022-02-14 14:53:40|12887.53|12887.53|12887.53|12887.53|12887.53|12887.53|12887.53|12887.53|0
1644850430000|2022-02-14 14:53:50|12889.2|12889.2|12889.2|12889.2|12889.2|12889.2|12889.2|12889.2|0
1644850440000|2022-02-14 14:54:00|12890.27|12890.27|12890.27|12890.27|12890.27|12890.27|12890.27|12890.27|0
1644850450000|2022-02-14 14:54:10|12888.89|12888.89|12888.35|12888.35|12888.89|12888.89|12888.35|12888.35|0
1644850460000|2022-02-14 14:54:20|12890.32|12890.32|12890.32|12890.32|12890.32|12890.32|12890.32|12890.32|0
1644850490000|2022-02-14 14:54:50|12891.95|12891.95|12893.63|12893.63|12893.63|12893.63|12891.55|12891.55|0
1644850510000|2022-02-14 14:55:10|12892.24|12892.24|12892.24|12892.24|12892.24|12892.24|12892.24|12892.24|0
1644850520000|2022-02-14 14:55:20|12890.85|12890.85|12888.77|12888.77|12890.85|12890.85|12888.77|12888.77|0
1644850530000|2022-02-14 14:55:30|12886.8|12886.8|12886.8|12886.8|12886.8|12886.8|12886.8|12886.8|0
1644850560000|2022-02-14 14:56:00|12887.5|12887.5|12887.5|12887.5|12887.5|12887.5|12887.5|12887.5|0
1644850570000|2022-02-14 14:56:10|12891.43|12891.43|12891.43|12891.43|12891.43|12891.43|12891.43|12891.43|0
1644850590000|2022-02-14 14:56:30|12887.5|12887.5|12886.11|12886.11|12887.5|12887.5|12886.11|12886.11|0
1644850600000|2022-02-14 14:56:40|12884.14|12884.14|12888.08|12888.08|12888.08|12888.08|12884.14|12884.14|0
1644850620000|2022-02-14 14:57:00|12884.14|12884.14|12884.14|12884.14|12884.14|12884.14|12884.14|12884.14|0
1644850630000|2022-02-14 14:57:10|12886.11|12886.11|12880.52|12880.52|12886.11|12886.11|12880.52|12880.52|0
1644850640000|2022-02-14 14:57:20|12879.83|12879.83|12878.53|12878.53|12879.83|12879.83|12877.93|12877.93|0
1644850650000|2022-02-14 14:57:30|12882.47|12882.47|12882.47|12882.47|12882.47|12882.47|12882.47|12882.47|0
1644850670000|2022-02-14 14:57:50|12882.05|12882.05|12882.05|12882.05|12882.05|12882.05|12882.05|12882.05|0
1644850680000|2022-02-14 14:58:00|12880.08|12880.08|12878.11|12878.11|12880.08|12880.08|12878.11|12878.11|0
1644850700000|2022-02-14 14:58:20|12878.53|12878.53|12881.31|12881.31|12881.31|12881.31|12878.53|12878.53|0
1644850710000|2022-02-14 14:58:30|12877.37|12877.37|12879.34|12879.34|12879.34|12879.34|12877.37|12877.37|0
1644850720000|2022-02-14 14:58:40|12875.4|12875.4|12875.4|12875.4|12875.4|12875.4|12875.4|12875.4|0
1644850730000|2022-02-14 14:58:50|12879.34|12879.34|12879.34|12879.34|12879.34|12879.34|12879.34|12879.34|0
1644850740000|2022-02-14 14:59:00|12877.95|12877.95|12877.26|12877.26|12877.95|12877.95|12877.26|12877.26|0
1644850750000|2022-02-14 14:59:10|12873.32|12873.32|12873.32|12873.32|12873.32|12873.32|12873.32|12873.32|0
1644850760000|2022-02-14 14:59:20|12872.91|12872.91|12872.91|12872.91|12872.91|12872.91|12872.91|12872.91|0
1644850770000|2022-02-14 14:59:30|12873.32|12873.32|12877.26|12877.26|12877.26|12877.26|12873.32|12873.32|0
1644850790000|2022-02-14 14:59:50|12879.23|12879.23|12879.23|12879.23|12879.23|12879.23|12879.23|12879.23|0
1644850810000|2022-02-14 15:00:10|12879.63|12879.63|12879.23|12879.23|12879.63|12879.63|12879.23|12879.23|0
1644850820000|2022-02-14 15:00:20|12881.31|12881.31|12881.31|12881.31|12881.31|12881.31|12881.31|12881.31|0
1644850830000|2022-02-14 15:00:30|12881.91|12881.91|12882.03|12882.03|12884|12884|12881.91|12881.91|0
1644850840000|2022-02-14 15:00:40|12880.65|12880.65|12874.82|12874.82|12880.65|12880.65|12874.82|12874.82|0
1644850850000|2022-02-14 15:00:50|12874.12|12874.12|12874.12|12874.12|12874.12|12874.12|12874.12|12874.12|0
1644850860000|2022-02-14 15:01:00|12873.06|12873.06|12872.52|12872.52|12873.06|12873.06|12872.52|12872.52|0
1644850870000|2022-02-14 15:01:10|12871.83|12871.83|12869.17|12869.17|12871.83|12871.83|12869.17|12869.17|0
1644850900000|2022-02-14 15:01:40|12868.35|12868.35|12868.35|12868.35|12868.35|12868.35|12868.35|12868.35|0
1644850920000|2022-02-14 15:02:00|12867.15|12867.15|12861.54|12861.54|12867.15|12867.15|12861.54|12861.54|0
1644850930000|2022-02-14 15:02:10|12860.84|12860.84|12859.74|12859.74|12860.84|12860.84|12859.74|12859.74|0
1644850960000|2022-02-14 15:02:40|12859.32|12859.32|12859.32|12859.32|12859.32|12859.32|12859.32|12859.32|0
1644850980000|2022-02-14 15:03:00|12862.1|12862.1|12854.95|12854.95|12863.63|12863.63|12854.95|12854.95|0
1644851000000|2022-02-14 15:03:20|12852.98|12852.98|12852.98|12852.98|12852.98|12852.98|12852.98|12852.98|0
1644851050000|2022-02-14 15:04:10|12855.07|12855.07|12857.32|12857.32|12857.87|12857.87|12855.07|12855.07|0
1644851060000|2022-02-14 15:04:20|12853.39|12853.39|12855.76|12855.76|12856.46|12856.46|12853.39|12853.39|0
1644851070000|2022-02-14 15:04:30|12856.46|12856.46|12856.46|12856.46|12856.46|12856.46|12856.46|12856.46|0
1644851080000|2022-02-14 15:04:40|12858.42|12858.42|12855.65|12855.65|12858.42|12858.42|12855.65|12855.65|0
1644851100000|2022-02-14 15:05:00|12857.62|12857.62|12859.58|12859.58|12861.55|12861.55|12857.62|12857.62|0
1644851130000|2022-02-14 15:05:30|12860.97|12860.97|12860.97|12860.97|12860.97|12860.97|12860.97|12860.97|0
1644851160000|2022-02-14 15:06:00|12864.91|12864.91|12868.84|12868.84|12868.84|12868.84|12864.91|12864.91|0
1644851170000|2022-02-14 15:06:10|12870.23|12870.23|12866.57|12866.57|12874.97|12874.97|12866.57|12866.57|0
1644851180000|2022-02-14 15:06:20|12864.6|12864.6|12864.6|12864.6|12864.6|12864.6|12864.6|12864.6|0
1644851190000|2022-02-14 15:06:30|12863.21|12863.21|12863.21|12863.21|12863.21|12863.21|12863.21|12863.21|0
1644851200000|2022-02-14 15:06:40|12865.18|12865.18|12865.18|12865.18|12865.18|12865.18|12865.18|12865.18|0
1644851210000|2022-02-14 15:06:50|12865.87|12865.87|12875.71|12875.71|12875.71|12875.71|12865.87|12865.87|0
1644851220000|2022-02-14 15:07:00|12876.91|12876.91|12875.48|12875.48|12877.98|12877.98|12875.48|12875.48|0
1644851230000|2022-02-14 15:07:10|12872.7|12872.7|12867.38|12867.38|12872.7|12872.7|12867.38|12867.38|0
1644851240000|2022-02-14 15:07:20|12865.41|12865.41|12865.41|12865.41|12865.41|12865.41|12865.41|12865.41|0
1644851270000|2022-02-14 15:07:50|12865.83|12865.83|12865.14|12865.14|12865.83|12865.83|12865.14|12865.14|0
1644851280000|2022-02-14 15:08:00|12862.36|12862.36|12862.36|12862.36|12862.36|12862.36|12862.36|12862.36|0
1644851290000|2022-02-14 15:08:10|12860.4|12860.4|12860.4|12860.4|12860.4|12860.4|12860.4|12860.4|0
1644851300000|2022-02-14 15:08:20|12862.36|12862.36|12862.36|12862.36|12862.36|12862.36|12862.36|12862.36|0
1644851330000|2022-02-14 15:08:50|12860.4|12860.4|12860.4|12860.4|12860.4|12860.4|12860.4|12860.4|0
1644851340000|2022-02-14 15:09:00|12858.79|12858.79|12858.79|12858.79|12858.79|12858.79|12858.79|12858.79|0
1644851350000|2022-02-14 15:09:10|12854.86|12854.86|12854.86|12854.86|12854.86|12854.86|12854.86|12854.86|0
1644851370000|2022-02-14 15:09:30|12852.89|12852.89|12848.96|12848.96|12852.89|12852.89|12848.96|12848.96|0
1644851380000|2022-02-14 15:09:40|12854.86|12854.86|12855.55|12855.55|12855.55|12855.55|12854.86|12854.86|0
1644851390000|2022-02-14 15:09:50|12851.62|12851.62|12851.62|12851.62|12851.62|12851.62|12851.62|12851.62|0
1644851400000|2022-02-14 15:10:00|12855.55|12855.55|12860.88|12860.88|12860.88|12860.88|12855.55|12855.55|0
1644851410000|2022-02-14 15:10:10|12862.84|12862.84|12869.02|12869.02|12869.02|12869.02|12862.84|12862.84|0
1644851420000|2022-02-14 15:10:20|12871.1|12871.1|12871.1|12871.1|12871.1|12871.1|12871.1|12871.1|0
1644851430000|2022-02-14 15:10:30|12873.19|12873.19|12873.19|12873.19|12873.19|12873.19|12873.19|12873.19|0
1644851440000|2022-02-14 15:10:40|12871.22|12871.22|12871.22|12871.22|12871.22|12871.22|12871.22|12871.22|0
1644851450000|2022-02-14 15:10:50|12869.14|12869.14|12867.75|12867.75|12869.14|12869.14|12867.75|12867.75|0
1644851460000|2022-02-14 15:11:00|12867.06|12867.06|12874.15|12874.15|12874.15|12874.15|12867.06|12867.06|0
1644851470000|2022-02-14 15:11:10|12876.23|12876.23|12876.93|12876.93|12876.93|12876.93|12876.23|12876.23|0
1644851480000|2022-02-14 15:11:20|12878.89|12878.89|12878.89|12878.89|12878.89|12878.89|12878.89|12878.89|0
1644851500000|2022-02-14 15:11:40|12879.49|12879.49|12879.49|12879.49|12879.49|12879.49|12879.49|12879.49|0
1644851520000|2022-02-14 15:12:00|12883.43|12883.43|12882.73|12882.73|12884.12|12884.12|12882.73|12882.73|0
1644851530000|2022-02-14 15:12:10|12880.77|12880.77|12880.77|12880.77|12880.77|12880.77|12880.77|12880.77|0
1644851540000|2022-02-14 15:12:20|12882.73|12882.73|12884.7|12884.7|12884.7|12884.7|12882.73|12882.73|0
1644851550000|2022-02-14 15:12:30|12884.29|12884.29|12884.73|12884.73|12885.43|12885.43|12884.29|12884.29|0
1644851570000|2022-02-14 15:12:50|12885.57|12885.57|12885.57|12885.57|12885.57|12885.57|12885.57|12885.57|0
1644851580000|2022-02-14 15:13:00|12879.67|12879.67|12881.49|12881.49|12881.64|12881.64|12879.67|12879.67|0
1644851610000|2022-02-14 15:13:30|12877.56|12877.56|12871.17|12871.17|12878.14|12878.14|12871.17|12871.17|0
1644851640000|2022-02-14 15:14:00|12869.97|12869.97|12869.97|12869.97|12869.97|12869.97|12869.97|12869.97|0
1644851650000|2022-02-14 15:14:10|12871.93|12871.93|12871.93|12871.93|12871.93|12871.93|12869.97|12869.97|0
1644851660000|2022-02-14 15:14:20|12871.12|12871.12|12871.12|12871.12|12871.12|12871.12|12871.12|12871.12|0
1644851680000|2022-02-14 15:14:40|12871.72|12871.72|12871.72|12871.72|12871.72|12871.72|12871.72|12871.72|0
1644851700000|2022-02-14 15:15:00|12869.75|12869.75|12869.75|12869.75|12869.75|12869.75|12869.75|12869.75|0
1644851710000|2022-02-14 15:15:10|12870.35|12870.35|12872.32|12872.32|12872.32|12872.32|12870.35|12870.35|0
1644851720000|2022-02-14 15:15:20|12870.71|12870.71|12867.94|12867.94|12870.71|12870.71|12867.94|12867.94|0
1644851730000|2022-02-14 15:15:30|12865.86|12865.86|12861.51|12861.51|12865.86|12865.86|12859.55|12859.55|0
1644851750000|2022-02-14 15:15:50|12857.58|12857.58|12853.96|12853.96|12857.58|12857.58|12853.96|12853.96|0
1644851760000|2022-02-14 15:16:00|12851.56|12851.56|12839.62|12839.62|12851.56|12851.56|12839.62|12839.62|0
1644851770000|2022-02-14 15:16:10|12840.31|12840.31|12842.39|12842.39|12842.39|12842.39|12840.31|12840.31|0
1644851780000|2022-02-14 15:16:20|12842.99|12842.99|12843.59|12843.59|12845.56|12845.56|12842.99|12842.99|0
1644851810000|2022-02-14 15:16:50|12842.9|12842.9|12840.93|12840.93|12842.9|12842.9|12840.93|12840.93|0
1644851820000|2022-02-14 15:17:00|12839.86|12839.86|12833.48|12833.48|12839.86|12839.86|12833.48|12833.48|0
1644851830000|2022-02-14 15:17:10|12835.45|12835.45|12841.47|12841.47|12841.47|12841.47|12835.45|12835.45|0
1644851840000|2022-02-14 15:17:20|12842.85|12842.85|12842.85|12842.85|12842.85|12842.85|12842.85|12842.85|0
1644851880000|2022-02-14 15:18:00|12844.93|12844.93|12846.82|12846.82|12846.9|12846.9|12844.93|12844.93|0
1644851910000|2022-02-14 15:18:30|12848.9|12848.9|12851.47|12851.47|12852.84|12852.84|12848.9|12848.9|0
1644851970000|2022-02-14 15:19:30|12850.63|12850.63|12850.03|12850.03|12850.63|12850.63|12850.03|12850.03|0
1644851980000|2022-02-14 15:19:40|12853.97|12853.97|12853.97|12853.97|12853.97|12853.97|12853.97|12853.97|0
1644851990000|2022-02-14 15:19:50|12855.93|12855.93|12855.93|12855.93|12857.9|12857.9|12855.93|12855.93|0
1644852000000|2022-02-14 15:20:00|12850.03|12850.03|12850.03|12850.03|12850.03|12850.03|12848.64|12848.64|0
1644852010000|2022-02-14 15:20:10|12847.36|12847.36|12847.36|12847.36|12847.36|12847.36|12847.36|12847.36|0
1644852020000|2022-02-14 15:20:20|12847.96|12847.96|12847.96|12847.96|12847.96|12847.96|12847.96|12847.96|0
1644852030000|2022-02-14 15:20:30|12849.56|12849.56|12853.5|12853.5|12853.5|12853.5|12849.56|12849.56|0
1644852040000|2022-02-14 15:20:40|12855.46|12855.46|12855.46|12855.46|12855.46|12855.46|12855.46|12855.46|0
1644852060000|2022-02-14 15:21:00|12854.08|12854.08|12852.11|12852.11|12854.08|12854.08|12852.11|12852.11|0
1644852070000|2022-02-14 15:21:10|12852.71|12852.71|12852.71|12852.71|12852.71|12852.71|12852.71|12852.71|0
1644852090000|2022-02-14 15:21:30|12852.02|12852.02|12848.33|12848.33|12852.02|12852.02|12848.33|12848.33|0
1644852110000|2022-02-14 15:21:50|12849.72|12849.72|12849.72|12849.72|12849.72|12849.72|12849.72|12849.72|0
1644852120000|2022-02-14 15:22:00|12845.79|12845.79|12844.4|12844.4|12845.79|12845.79|12844.4|12844.4|0
1644852130000|2022-02-14 15:22:10|12838.5|12838.5|12836.89|12836.89|12838.5|12838.5|12836.89|12836.89|0
1644852140000|2022-02-14 15:22:20|12837.59|12837.59|12837.59|12837.59|12837.59|12837.59|12837.59|12837.59|0
1644852160000|2022-02-14 15:22:40|12838.28|12838.28|12842.22|12842.22|12842.22|12842.22|12838.28|12838.28|0
1644852170000|2022-02-14 15:22:50|12842.91|12842.91|12842.22|12842.22|12843.6|12843.6|12842.22|12842.22|0
1644852200000|2022-02-14 15:23:20|12846.15|12846.15|12851.11|12851.11|12851.11|12851.11|12846.15|12846.15|0
1644852210000|2022-02-14 15:23:30|12850.41|12850.41|12851.8|12851.8|12851.8|12851.8|12850.41|12850.41|0
1644852230000|2022-02-14 15:23:50|12850.41|12850.41|12850.41|12850.41|12850.41|12850.41|12850.41|12850.41|0
1644852240000|2022-02-14 15:24:00|12854.35|12854.35|12852.38|12852.38|12854.35|12854.35|12852.38|12852.38|0
1644852250000|2022-02-14 15:24:10|12850.41|12850.41|12848.12|12848.12|12850.41|12850.41|12848.12|12848.12|0
1644852260000|2022-02-14 15:24:20|12846.15|12846.15|12851.69|12851.69|12851.69|12851.69|12844.18|12844.18|0
1644852270000|2022-02-14 15:24:30|12853.65|12853.65|12853.65|12853.65|12853.65|12853.65|12853.65|12853.65|0
1644852290000|2022-02-14 15:24:50|12855.04|12855.04|12855.04|12855.04|12855.04|12855.04|12855.04|12855.04|0
1644852310000|2022-02-14 15:25:10|12854.35|12854.35|12854.35|12854.35|12854.35|12854.35|12854.35|12854.35|0
1644852330000|2022-02-14 15:25:30|12852.38|12852.38|12848.45|12848.45|12852.38|12852.38|12848.45|12848.45|0
1644852360000|2022-02-14 15:26:00|12846.48|12846.48|12846.48|12846.48|12846.48|12846.48|12846.48|12846.48|0
1644852370000|2022-02-14 15:26:10|12848.45|12848.45|12848.45|12848.45|12848.45|12848.45|12844.51|12844.51|0
1644852380000|2022-02-14 15:26:20|12850.41|12850.41|12850.41|12850.41|12850.41|12850.41|12850.41|12850.41|0
1644852390000|2022-02-14 15:26:30|12849.19|12849.19|12849.19|12849.19|12849.19|12849.19|12849.19|12849.19|0
1644852410000|2022-02-14 15:26:50|12847.22|12847.22|12849.19|12849.19|12849.19|12849.19|12847.22|12847.22|0
1644852420000|2022-02-14 15:27:00|12849.6|12849.6|12850.41|12850.41|12850.41|12850.41|12849.6|12849.6|0
1644852430000|2022-02-14 15:27:10|12848.45|12848.45|12845.67|12845.67|12848.45|12848.45|12845.67|12845.67|0
1644852440000|2022-02-14 15:27:20|12844.42|12844.42|12844.42|12844.42|12844.42|12844.42|12844.42|12844.42|0
1644852450000|2022-02-14 15:27:30|12843.72|12843.72|12842.33|12842.33|12843.72|12843.72|12842.33|12842.33|0
1644852470000|2022-02-14 15:27:50|12840.53|12840.53|12840.53|12840.53|12840.53|12840.53|12840.53|12840.53|0
1644852530000|2022-02-14 15:28:50|12842.5|12842.5|12845.16|12845.16|12845.16|12845.16|12842.5|12842.5|0
1644852540000|2022-02-14 15:29:00|12846|12846|12849.04|12849.04|12849.04|12849.04|12846|12846|0
1644852560000|2022-02-14 15:29:20|12849.73|12849.73|12849.73|12849.73|12849.73|12849.73|12849.73|12849.73|0
1644852600000|2022-02-14 15:30:00|12850.42|12850.42|12850.42|12850.42|12850.42|12850.42|12850.42|12850.42|0
1644852610000|2022-02-14 15:30:10|12851.12|12851.12|12851.12|12851.12|12851.12|12851.12|12851.12|12851.12|0
1644852620000|2022-02-14 15:30:20|12851.81|12851.81|12851.81|12851.81|12851.81|12851.81|12851.81|12851.81|0
1644852640000|2022-02-14 15:30:40|12849.84|12849.84|12847.88|12847.88|12851.81|12851.81|12847.88|12847.88|0
1644852660000|2022-02-14 15:31:00|12851.81|12851.81|12844.5|12844.5|12851.81|12851.81|12844.5|12844.5|0
1644852670000|2022-02-14 15:31:10|12843.81|12843.81|12839.57|12839.57|12843.81|12843.81|12839.57|12839.57|0
1644852680000|2022-02-14 15:31:20|12839.16|12839.16|12830.24|12830.24|12839.16|12839.16|12830.24|12830.24|0
1644852690000|2022-02-14 15:31:30|12832.2|12832.2|12834.17|12834.17|12834.17|12834.17|12832.2|12832.2|0
1644852710000|2022-02-14 15:31:50|12834.7|12834.7|12834.7|12834.7|12834.7|12834.7|12834.7|12834.7|0
1644852730000|2022-02-14 15:32:10|12833.5|12833.5|12833.5|12833.5|12833.5|12833.5|12833.5|12833.5|0
1644852740000|2022-02-14 15:32:20|12834.32|12834.32|12835.71|12835.71|12835.71|12835.71|12834.32|12834.32|0
1644852750000|2022-02-14 15:32:30|12836.4|12836.4|12835.02|12835.02|12836.4|12836.4|12835.02|12835.02|0
1644852760000|2022-02-14 15:32:40|12835.71|12835.71|12833.74|12833.74|12835.71|12835.71|12833.74|12833.74|0
1644852790000|2022-02-14 15:33:10|12834.94|12834.94|12838.64|12838.64|12838.64|12838.64|12834.94|12834.94|0
1644852830000|2022-02-14 15:33:50|12839.05|12839.05|12843.4|12843.4|12843.4|12843.4|12839.05|12839.05|0
1644852860000|2022-02-14 15:34:20|12843.93|12843.93|12845.9|12845.9|12845.9|12845.9|12843.93|12843.93|0
1644852870000|2022-02-14 15:34:30|12847.1|12847.1|12847.1|12847.1|12847.1|12847.1|12847.1|12847.1|0
1644852930000|2022-02-14 15:35:30|12845.13|12845.13|12845.13|12845.13|12845.13|12845.13|12845.13|12845.13|0
1644852940000|2022-02-14 15:35:40|12846.52|12846.52|12846.52|12846.52|12846.52|12846.52|12846.52|12846.52|0
1644852950000|2022-02-14 15:35:50|12847.21|12847.21|12849.18|12849.18|12849.18|12849.18|12847.21|12847.21|0
1644852970000|2022-02-14 15:36:10|12850.57|12850.57|12851.77|12851.77|12851.77|12851.77|12850.57|12850.57|0
1644852980000|2022-02-14 15:36:20|12852.37|12852.37|12854.04|12854.04|12854.04|12854.04|12852.37|12852.37|0
1644853020000|2022-02-14 15:37:00|12850.1|12850.1|12849.53|12849.53|12850.64|12850.64|12848.84|12848.84|0
1644853050000|2022-02-14 15:37:30|12851.5|12851.5|12851.5|12851.5|12851.5|12851.5|12851.5|12851.5|0
1644853060000|2022-02-14 15:37:40|12852.88|12852.88|12852.88|12852.88|12852.88|12852.88|12852.88|12852.88|0
1644853130000|2022-02-14 15:38:50|12853.58|12853.58|12855.55|12855.55|12855.55|12855.55|12853.58|12853.58|0
1644853140000|2022-02-14 15:39:00|12854.48|12854.48|12855.68|12855.68|12855.68|12855.68|12854.48|12854.48|0
1644853170000|2022-02-14 15:39:30|12853.71|12853.71|12853.71|12853.71|12853.71|12853.71|12853.71|12853.71|0
1644853180000|2022-02-14 15:39:40|12851.74|12851.74|12851.74|12851.74|12851.74|12851.74|12851.74|12851.74|0
1644853220000|2022-02-14 15:40:20|12853.13|12853.13|12853.13|12853.13|12853.13|12853.13|12853.13|12853.13|0
1644853230000|2022-02-14 15:40:30|12852.53|12852.53|12852.53|12852.53|12852.53|12852.53|12852.53|12852.53|0
1644853260000|2022-02-14 15:41:00|12851.84|12851.84|12851.84|12851.84|12851.84|12851.84|12851.84|12851.84|0
1644853270000|2022-02-14 15:41:10|12852.25|12852.25|12852.25|12852.25|12852.25|12852.25|12852.25|12852.25|0
1644853280000|2022-02-14 15:41:20|12853.63|12853.63|12854.89|12854.89|12855.59|12855.59|12853.63|12853.63|0
1644853300000|2022-02-14 15:41:40|12854.29|12854.29|12854.29|12854.29|12854.29|12854.29|12854.29|12854.29|0
1644853380000|2022-02-14 15:43:00|12858.23|12858.23|12860.19|12860.19|12860.19|12860.19|12858.23|12858.23|0
1644853400000|2022-02-14 15:43:20|12856.26|12856.26|12850.36|12850.36|12856.26|12856.26|12850.36|12850.36|0
1644853410000|2022-02-14 15:43:30|12851.18|12851.18|12851.18|12851.18|12851.18|12851.18|12851.18|12851.18|0
1644853430000|2022-02-14 15:43:50|12849.21|12849.21|12849.21|12849.21|12849.21|12849.21|12849.21|12849.21|0
1644853440000|2022-02-14 15:44:00|12850.6|12850.6|12850.6|12850.6|12850.6|12850.6|12850.6|12850.6|0
1644853450000|2022-02-14 15:44:10|12850|12850|12847.43|12847.43|12850|12850|12846.04|12846.04|0
1644853460000|2022-02-14 15:44:20|12846.04|12846.04|12846.04|12846.04|12846.04|12846.04|12846.04|12846.04|0
1644853470000|2022-02-14 15:44:30|12844.07|12844.07|12844.07|12844.07|12844.07|12844.07|12844.07|12844.07|0
1644853480000|2022-02-14 15:44:40|12842.69|12842.69|12839.22|12839.22|12844.07|12844.07|12839.22|12839.22|0
1644853510000|2022-02-14 15:45:10|12838.52|12838.52|12838.52|12838.52|12838.52|12838.52|12838.52|12838.52|0
1644853520000|2022-02-14 15:45:20|12837.99|12837.99|12837.99|12837.99|12837.99|12837.99|12837.99|12837.99|0
1644853580000|2022-02-14 15:46:20|12837.46|12837.46|12837.46|12837.46|12837.46|12837.46|12837.46|12837.46|0
1644853600000|2022-02-14 15:46:40|12839.42|12839.42|12839.42|12839.42|12839.42|12839.42|12839.42|12839.42|0
1644853610000|2022-02-14 15:46:50|12841.39|12841.39|12841.39|12841.39|12841.39|12841.39|12841.39|12841.39|0
1644853620000|2022-02-14 15:47:00|12840.79|12840.79|12842.76|12842.76|12842.76|12842.76|12840.79|12840.79|0
1644853640000|2022-02-14 15:47:20|12841.37|12841.37|12841.37|12841.37|12841.37|12841.37|12841.37|12841.37|0
1644853690000|2022-02-14 15:48:10|12845.3|12845.3|12845.3|12845.3|12846|12846|12845.3|12845.3|0
1644853700000|2022-02-14 15:48:20|12843.34|12843.34|12848.66|12848.66|12848.66|12848.66|12843.34|12843.34|0
1644853710000|2022-02-14 15:48:30|12850.05|12850.05|12850.05|12850.05|12850.05|12850.05|12850.05|12850.05|0
1644853730000|2022-02-14 15:48:50|12849.63|12849.63|12849.63|12849.63|12849.63|12849.63|12849.63|12849.63|0
1644853740000|2022-02-14 15:49:00|12851.59|12851.59|12852.29|12852.29|12852.29|12852.29|12851.59|12851.59|0
1644853750000|2022-02-14 15:49:10|12851.75|12851.75|12850.37|12850.37|12851.75|12851.75|12850.37|12850.37|0
1644853780000|2022-02-14 15:49:40|12848.4|12848.4|12848.4|12848.4|12848.4|12848.4|12848.4|12848.4|0
1644853800000|2022-02-14 15:50:00|12849.79|12849.79|12858.79|12858.79|12858.79|12858.79|12849.79|12849.79|0
1644853810000|2022-02-14 15:50:10|12859.48|12859.48|12859.48|12859.48|12859.48|12859.48|12859.48|12859.48|0
1644853830000|2022-02-14 15:50:30|12858.88|12858.88|12858.88|12858.88|12858.88|12858.88|12858.88|12858.88|0
1644853840000|2022-02-14 15:50:40|12856.92|12856.92|12856.92|12856.92|12856.92|12856.92|12856.92|12856.92|0
1644853860000|2022-02-14 15:51:00|12856.38|12856.38|12854.42|12854.42|12856.38|12856.38|12854.42|12854.42|0
1644853870000|2022-02-14 15:51:10|12855.11|12855.11|12854.51|12854.51|12855.11|12855.11|12854.51|12854.51|0
1644853900000|2022-02-14 15:51:40|12853.91|12853.91|12853.91|12853.91|12853.91|12853.91|12853.91|12853.91|0
1644853910000|2022-02-14 15:51:50|12852.52|12852.52|12853.91|12853.91|12853.91|12853.91|12852.52|12852.52|0
1644853920000|2022-02-14 15:52:00|12851.94|12851.94|12851.25|12851.25|12851.94|12851.94|12849.97|12849.97|0
1644853930000|2022-02-14 15:52:10|12849.86|12849.86|12849.86|12849.86|12849.86|12849.86|12849.86|12849.86|0
1644853940000|2022-02-14 15:52:20|12851.83|12851.83|12851.83|12851.83|12851.83|12851.83|12851.83|12851.83|0
1644853970000|2022-02-14 15:52:50|12855.76|12855.76|12855.76|12855.76|12855.76|12855.76|12855.76|12855.76|0
1644853980000|2022-02-14 15:53:00|12857.73|12857.73|12857.73|12857.73|12857.73|12857.73|12857.73|12857.73|0
1644853990000|2022-02-14 15:53:10|12859.7|12859.7|12861.78|12861.78|12861.78|12861.78|12859.7|12859.7|0
1644854000000|2022-02-14 15:53:20|12861.24|12861.24|12859.28|12859.28|12861.24|12861.24|12859.28|12859.28|0
1644854010000|2022-02-14 15:53:30|12859.97|12859.97|12859.97|12859.97|12859.97|12859.97|12859.97|12859.97|0
1644854020000|2022-02-14 15:53:40|12861.94|12861.94|12861.94|12861.94|12861.94|12861.94|12861.94|12861.94|0
1644854040000|2022-02-14 15:54:00|12859.86|12859.86|12859.86|12859.86|12859.86|12859.86|12859.86|12859.86|0
1644854060000|2022-02-14 15:54:20|12859.32|12859.32|12859.32|12859.32|12859.32|12859.32|12859.32|12859.32|0
1644854080000|2022-02-14 15:54:40|12861.29|12861.29|12861.29|12861.29|12861.29|12861.29|12861.29|12861.29|0
1644854100000|2022-02-14 15:55:00|12861.98|12861.98|12864.79|12864.79|12864.79|12864.79|12861.98|12861.98|0
1644854110000|2022-02-14 15:55:10|12865.32|12865.32|12865.32|12865.32|12865.32|12865.32|12865.32|12865.32|0
1644854120000|2022-02-14 15:55:20|12865.73|12865.73|12866.26|12866.26|12866.26|12866.26|12865.73|12865.73|0
1644854130000|2022-02-14 15:55:30|12868.23|12868.23|12870.2|12870.2|12870.2|12870.2|12868.23|12868.23|0
1644854140000|2022-02-14 15:55:40|12869.51|12869.51|12871.47|12871.47|12871.47|12871.47|12869.51|12869.51|0
1644854160000|2022-02-14 15:56:00|12872.86|12872.86|12878.74|12878.74|12878.74|12878.74|12872.86|12872.86|0
1644854170000|2022-02-14 15:56:10|12877.9|12877.9|12873.96|12873.96|12877.9|12877.9|12873.96|12873.96|0
1644854200000|2022-02-14 15:56:40|12874.37|12874.37|12874.37|12874.37|12874.37|12874.37|12874.37|12874.37|0
1644854220000|2022-02-14 15:57:00|12875.76|12875.76|12874.37|12874.37|12875.76|12875.76|12873.79|12873.79|0
1644854230000|2022-02-14 15:57:10|12872.41|12872.41|12865.73|12865.73|12872.41|12872.41|12865.73|12865.73|0
1644854240000|2022-02-14 15:57:20|12869.67|12869.67|12869.67|12869.67|12869.67|12869.67|12869.67|12869.67|0
1644854250000|2022-02-14 15:57:30|12868.06|12868.06|12868.06|12868.06|12868.06|12868.06|12868.06|12868.06|0
1644854290000|2022-02-14 15:58:10|12868.88|12868.88|12868.88|12868.88|12868.88|12868.88|12868.88|12868.88|0
1644854330000|2022-02-14 15:58:50|12870.08|12870.08|12870.68|12870.68|12870.68|12870.68|12870.08|12870.08|0
1644854340000|2022-02-14 15:59:00|12872.65|12872.65|12874.62|12874.62|12874.62|12874.62|12872.65|12872.65|0
1644854360000|2022-02-14 15:59:20|12873.92|12873.92|12873.92|12873.92|12873.92|12873.92|12873.92|12873.92|0
1644854370000|2022-02-14 15:59:30|12873.23|12873.23|12874.5|12874.5|12875.2|12875.2|12873.23|12873.23|0
1644854400000|2022-02-14 16:00:00|12872.54|12872.54|12872.54|12872.54|12872.54|12872.54|12872.54|12872.54|0
1644854410000|2022-02-14 16:00:10|12871.94|12871.94|12871.94|12871.94|12871.94|12871.94|12871.94|12871.94|0
1644854450000|2022-02-14 16:00:50|12873.32|12873.32|12871.36|12871.36|12873.32|12873.32|12871.36|12871.36|0
1644854460000|2022-02-14 16:01:00|12872.05|12872.05|12872.05|12872.05|12872.05|12872.05|12872.05|12872.05|0
1644854470000|2022-02-14 16:01:10|12871.45|12871.45|12871.45|12871.45|12871.45|12871.45|12871.45|12871.45|0
1644854480000|2022-02-14 16:01:20|12870.63|12870.63|12870.63|12870.63|12870.63|12870.63|12870.63|12870.63|0
1644854520000|2022-02-14 16:02:00|12869.24|12869.24|12869.78|12869.78|12869.78|12869.78|12869.24|12869.24|0
1644854530000|2022-02-14 16:02:10|12865.84|12865.84|12863.88|12863.88|12865.84|12865.84|12863.88|12863.88|0
1644854540000|2022-02-14 16:02:20|12865.84|12865.84|12871.75|12871.75|12871.75|12871.75|12865.84|12865.84|0
1644854570000|2022-02-14 16:02:50|12869.78|12869.78|12869.78|12869.78|12869.78|12869.78|12869.78|12869.78|0
1644854610000|2022-02-14 16:03:30|12869.08|12869.08|12871.05|12871.05|12871.05|12871.05|12869.08|12869.08|0
1644854640000|2022-02-14 16:04:00|12873.02|12873.02|12883.17|12883.17|12883.17|12883.17|12873.02|12873.02|0
1644854650000|2022-02-14 16:04:10|12884.56|12884.56|12883.22|12883.22|12885.25|12885.25|12882.62|12882.62|0
1644854660000|2022-02-14 16:04:20|12882.8|12882.8|12883.49|12883.49|12883.49|12883.49|12882.8|12882.8|0
1644854670000|2022-02-14 16:04:30|12881.52|12881.52|12881.52|12881.52|12881.52|12881.52|12881.52|12881.52|0
1644854700000|2022-02-14 16:05:00|12880.83|12880.83|12879.63|12879.63|12880.83|12880.83|12877.66|12877.66|0
1644854710000|2022-02-14 16:05:10|12878.94|12878.94|12878.34|12878.34|12878.94|12878.94|12878.34|12878.34|0
1644854720000|2022-02-14 16:05:20|12877.64|12877.64|12877.04|12877.04|12877.64|12877.64|12877.04|12877.04|0
1644854740000|2022-02-14 16:05:40|12879.01|12879.01|12879.01|12879.01|12879.01|12879.01|12879.01|12879.01|0
1644854760000|2022-02-14 16:06:00|12877.04|12877.04|12875.84|12875.84|12877.04|12877.04|12875.84|12875.84|0
1644854770000|2022-02-14 16:06:10|12875.42|12875.42|12875.42|12875.42|12875.42|12875.42|12875.42|12875.42|0
1644854800000|2022-02-14 16:06:40|12874.58|12874.58|12875.65|12875.65|12875.65|12875.65|12874.58|12874.58|0
1644854810000|2022-02-14 16:06:50|12877.04|12877.04|12877.64|12877.64|12877.64|12877.64|12877.04|12877.04|0
1644854820000|2022-02-14 16:07:00|12881.58|12881.58|12881.99|12881.99|12881.99|12881.99|12881.58|12881.58|0
1644854830000|2022-02-14 16:07:10|12885.93|12885.93|12885.57|12885.57|12887.54|12887.54|12885.57|12885.57|0
1644854840000|2022-02-14 16:07:20|12889.51|12889.51|12889.51|12889.51|12889.51|12889.51|12889.51|12889.51|0
1644854860000|2022-02-14 16:07:40|12888.97|12888.97|12888.44|12888.44|12888.97|12888.97|12887.74|12887.74|0
1644854870000|2022-02-14 16:07:50|12887.05|12887.05|12883.12|12883.12|12887.05|12887.05|12883.12|12883.12|0
1644854880000|2022-02-14 16:08:00|12883.72|12883.72|12881.15|12881.15|12883.72|12883.72|12881.15|12881.15|0
1644854890000|2022-02-14 16:08:10|12879.18|12879.18|12878.36|12878.36|12879.18|12879.18|12878.36|12878.36|0
1644854900000|2022-02-14 16:08:20|12878.78|12878.78|12878.78|12878.78|12878.78|12878.78|12878.78|12878.78|0
1644854920000|2022-02-14 16:08:40|12878.36|12878.36|12878.36|12878.36|12878.36|12878.36|12878.36|12878.36|0
1644854940000|2022-02-14 16:09:00|12880.33|12880.33|12880.86|12880.86|12881.4|12881.4|12880.33|12880.33|0
1644854950000|2022-02-14 16:09:10|12880.03|12880.03|12880.03|12880.03|12880.03|12880.03|12880.03|12880.03|0
1644854970000|2022-02-14 16:09:30|12879.33|12879.33|12879.33|12879.33|12879.33|12879.33|12879.33|12879.33|0
1644854990000|2022-02-14 16:09:50|12880.03|12880.03|12879.33|12879.33|12880.03|12880.03|12879.33|12879.33|0
1644855000000|2022-02-14 16:10:00|12878.8|12878.8|12878.8|12878.8|12878.8|12878.8|12878.8|12878.8|0
1644855030000|2022-02-14 16:10:30|12879.49|12879.49|12879.49|12879.49|12879.49|12879.49|12879.49|12879.49|0
1644855060000|2022-02-14 16:11:00|12877.52|12877.52|12876.99|12876.99|12877.52|12877.52|12876.99|12876.99|0
1644855070000|2022-02-14 16:11:10|12876.46|12876.46|12876.46|12876.46|12876.46|12876.46|12876.46|12876.46|0
1644855090000|2022-02-14 16:11:30|12875.76|12875.76|12874.38|12874.38|12875.76|12875.76|12874.38|12874.38|0
1644855110000|2022-02-14 16:11:50|12872.41|12872.41|12873.77|12873.77|12873.77|12873.77|12871.81|12871.81|0
1644855120000|2022-02-14 16:12:00|12874.98|12874.98|12875.58|12875.58|12875.58|12875.58|12874.98|12874.98|0
1644855160000|2022-02-14 16:12:40|12877.54|12877.54|12877.54|12877.54|12877.54|12877.54|12877.54|12877.54|0
1644855180000|2022-02-14 16:13:00|12876.47|12876.47|12876.47|12876.47|12876.47|12876.47|12876.47|12876.47|0
1644855190000|2022-02-14 16:13:10|12877.07|12877.07|12878.46|12878.46|12878.46|12878.46|12877.07|12877.07|0
1644855200000|2022-02-14 16:13:20|12880.43|12880.43|12883.09|12883.09|12883.09|12883.09|12880.43|12880.43|0
1644855240000|2022-02-14 16:14:00|12885.06|12885.06|12889.11|12889.11|12889.11|12889.11|12885.06|12885.06|0
1644855250000|2022-02-14 16:14:10|12890.17|12890.17|12891.4|12891.4|12891.4|12891.4|12890.17|12890.17|0
1644855260000|2022-02-14 16:14:20|12887.47|12887.47|12887.47|12887.47|12887.47|12887.47|12887.47|12887.47|0
1644855280000|2022-02-14 16:14:40|12888.16|12888.16|12888.16|12888.16|12888.16|12888.16|12888.16|12888.16|0
1644855290000|2022-02-14 16:14:50|12887.63|12887.63|12887.63|12887.63|12887.63|12887.63|12887.63|12887.63|0
1644855300000|2022-02-14 16:15:00|12889.59|12889.59|12890.29|12890.29|12891.68|12891.68|12889.59|12889.59|0
1644855350000|2022-02-14 16:15:50|12889.69|12889.69|12891.65|12891.65|12891.65|12891.65|12889.69|12889.69|0
1644855360000|2022-02-14 16:16:00|12893.04|12893.04|12896.98|12896.98|12896.98|12896.98|12893.04|12893.04|0
1644855370000|2022-02-14 16:16:10|12897.8|12897.8|12903.7|12903.7|12903.7|12903.7|12897.8|12897.8|0
1644855380000|2022-02-14 16:16:20|12904.39|12904.39|12904.39|12904.39|12904.39|12904.39|12904.39|12904.39|0
1644855390000|2022-02-14 16:16:30|12906.36|12906.36|12905.49|12905.49|12906.36|12906.36|12904.8|12904.8|0
1644855400000|2022-02-14 16:16:40|12906.03|12906.03|12909.92|12909.92|12909.92|12909.92|12904.06|12904.06|0
1644855410000|2022-02-14 16:16:50|12909.22|12909.22|12909.22|12909.22|12909.22|12909.22|12909.22|12909.22|0
1644855420000|2022-02-14 16:17:00|12909.82|12909.82|12910.49|12910.49|12911.26|12911.26|12909.29|12909.29|0
1644855430000|2022-02-14 16:17:10|12911.18|12911.18|12915.12|12915.12|12915.12|12915.12|12911.18|12911.18|0
1644855440000|2022-02-14 16:17:20|12914.52|12914.52|12914.52|12914.52|12914.52|12914.52|12910.58|12910.58|0
1644855450000|2022-02-14 16:17:30|12910.58|12910.58|12909.2|12909.2|12914.52|12914.52|12909.2|12909.2|0
1644855460000|2022-02-14 16:17:40|12907.23|12907.23|12905.55|12905.55|12907.23|12907.23|12905.55|12905.55|0
1644855470000|2022-02-14 16:17:50|12906.15|12906.15|12902.22|12902.22|12906.15|12906.15|12902.22|12902.22|0
1644855480000|2022-02-14 16:18:00|12903.06|12903.06|12903.89|12903.89|12903.89|12903.89|12903.06|12903.06|0
1644855490000|2022-02-14 16:18:10|12902.51|12902.51|12902.51|12902.51|12903.2|12903.2|12902.51|12902.51|0
1644855500000|2022-02-14 16:18:20|12904.47|12904.47|12903.27|12903.27|12904.47|12904.47|12903.27|12903.27|0
1644855510000|2022-02-14 16:18:30|12905.24|12905.24|12905.24|12905.24|12905.24|12905.24|12905.24|12905.24|0
1644855530000|2022-02-14 16:18:50|12907.21|12907.21|12908.6|12908.6|12908.6|12908.6|12907.21|12907.21|0
1644855540000|2022-02-14 16:19:00|12912.53|12912.53|12911.69|12911.69|12912.53|12912.53|12911.69|12911.69|0
1644855550000|2022-02-14 16:19:10|12909.72|12909.72|12909.72|12909.72|12909.72|12909.72|12909.72|12909.72|0
1644855560000|2022-02-14 16:19:20|12913.66|12913.66|12914.35|12914.35|12914.35|12914.35|12913.66|12913.66|0
1644855570000|2022-02-14 16:19:30|12910.42|12910.42|12912.39|12912.39|12914.35|12914.35|12910.42|12910.42|0
1644855580000|2022-02-14 16:19:40|12913.2|12913.2|12913.2|12913.2|12913.2|12913.2|12913.2|12913.2|0
1644855610000|2022-02-14 16:20:10|12912.6|12912.6|12912.6|12912.6|12912.6|12912.6|12912.6|12912.6|0
1644855650000|2022-02-14 16:20:50|12914.57|12914.57|12912.6|12912.6|12914.57|12914.57|12912.6|12912.6|0
1644855660000|2022-02-14 16:21:00|12913.2|12913.2|12913.74|12913.74|12913.74|12913.74|12913.2|12913.2|0
1644855670000|2022-02-14 16:21:10|12913.04|12913.04|12913.04|12913.04|12913.04|12913.04|12913.04|12913.04|0
1644855680000|2022-02-14 16:21:20|12914.43|12914.43|12914.43|12914.43|12914.43|12914.43|12914.43|12914.43|0
1644855700000|2022-02-14 16:21:40|12920.33|12920.33|12920.33|12920.33|12920.33|12920.33|12920.33|12920.33|0
1644855710000|2022-02-14 16:21:50|12922.3|12922.3|12922.3|12922.3|12922.3|12922.3|12922.3|12922.3|0
1644855720000|2022-02-14 16:22:00|12918.37|12918.37|12916.93|12916.93|12918.9|12918.9|12916.93|12916.93|0
1644855730000|2022-02-14 16:22:10|12915.73|12915.73|12917.7|12917.7|12917.7|12917.7|12915.73|12915.73|0
1644855740000|2022-02-14 16:22:20|12919.67|12919.67|12919.67|12919.67|12919.67|12919.67|12919.67|12919.67|0
1644855770000|2022-02-14 16:22:50|12920.2|12920.2|12922.77|12922.77|12922.77|12922.77|12920.2|12920.2|0
1644855780000|2022-02-14 16:23:00|12923.19|12923.19|12925.44|12925.44|12927.41|12927.41|12923.19|12923.19|0
1644855790000|2022-02-14 16:23:10|12921.5|12921.5|12921.5|12921.5|12921.5|12921.5|12921.5|12921.5|0
1644855800000|2022-02-14 16:23:20|12922.04|12922.04|12922.04|12922.04|12922.04|12922.04|12922.04|12922.04|0
1644855810000|2022-02-14 16:23:30|12920.07|12920.07|12920.07|12920.07|12920.07|12920.07|12920.07|12920.07|0
1644855820000|2022-02-14 16:23:40|12919.38|12919.38|12919.38|12919.38|12919.38|12919.38|12919.38|12919.38|0
1644855830000|2022-02-14 16:23:50|12919.98|12919.98|12919.98|12919.98|12919.98|12919.98|12919.98|12919.98|0
1644855840000|2022-02-14 16:24:00|12920.82|12920.82|12920.82|12920.82|12920.82|12920.82|12918.85|12918.85|0
1644855850000|2022-02-14 16:24:10|12918.85|12918.85|12918.85|12918.85|12918.85|12918.85|12918.85|12918.85|0
1644855860000|2022-02-14 16:24:20|12919.54|12919.54|12918.16|12918.16|12919.54|12919.54|12918.16|12918.16|0
1644855870000|2022-02-14 16:24:30|12918.57|12918.57|12914.59|12914.59|12918.57|12918.57|12914.59|12914.59|0
1644855880000|2022-02-14 16:24:40|12913.52|12913.52|12914.05|12914.05|12914.05|12914.05|12913.52|12913.52|0
1644855890000|2022-02-14 16:24:50|12915.44|12915.44|12914.05|12914.05|12915.44|12915.44|12914.05|12914.05|0
1644855910000|2022-02-14 16:25:10|12913.36|12913.36|12913.36|12913.36|12913.36|12913.36|12913.36|12913.36|0
1644855920000|2022-02-14 16:25:20|12914.75|12914.75|12916.71|12916.71|12916.71|12916.71|12914.75|12914.75|0
1644855930000|2022-02-14 16:25:30|12916.02|12916.02|12916.02|12916.02|12916.02|12916.02|12916.02|12916.02|0
1644855950000|2022-02-14 16:25:50|12917.99|12917.99|12916.02|12916.02|12917.99|12917.99|12916.02|12916.02|0
1644855970000|2022-02-14 16:26:10|12917.41|12917.41|12916.02|12916.02|12917.41|12917.41|12916.02|12916.02|0
1644855990000|2022-02-14 16:26:30|12914.76|12914.76|12914.76|12914.76|12914.76|12914.76|12914.76|12914.76|0
1644856000000|2022-02-14 16:26:40|12916.73|12916.73|12919.11|12919.11|12919.11|12919.11|12916.73|12916.73|0
1644856010000|2022-02-14 16:26:50|12919.52|12919.52|12919.52|12919.52|12919.52|12919.52|12919.52|12919.52|0
1644856020000|2022-02-14 16:27:00|12920.34|12920.34|12920.34|12920.34|12920.34|12920.34|12920.34|12920.34|0
1644856030000|2022-02-14 16:27:10|12921.72|12921.72|12922.23|12922.23|12922.23|12922.23|12920.34|12920.34|0
1644856040000|2022-02-14 16:27:20|12923.43|12923.43|12924.03|12924.03|12924.03|12924.03|12923.43|12923.43|0
1644856050000|2022-02-14 16:27:30|12922.83|12922.83|12922.83|12922.83|12922.83|12922.83|12922.83|12922.83|0
1644856060000|2022-02-14 16:27:40|12922.23|12922.23|12923.43|12923.43|12923.43|12923.43|12922.23|12922.23|0
1644856070000|2022-02-14 16:27:50|12924.82|12924.82|12930.95|12930.95|12930.95|12930.95|12924.82|12924.82|0
1644856080000|2022-02-14 16:28:00|12928.98|12928.98|12931.78|12931.78|12931.78|12931.78|12928.98|12928.98|0
1644856100000|2022-02-14 16:28:20|12931.09|12931.09|12932.07|12932.07|12932.07|12932.07|12930.68|12930.68|0
1644856110000|2022-02-14 16:28:30|12930.68|12930.68|12930.68|12930.68|12930.68|12930.68|12930.68|12930.68|0
1644856140000|2022-02-14 16:29:00|12924.78|12924.78|12920.04|12920.04|12924.78|12924.78|12920.04|12920.04|0
1644856150000|2022-02-14 16:29:10|12919.34|12919.34|12918.28|12918.28|12919.34|12919.34|12918.28|12918.28|0
1644856160000|2022-02-14 16:29:20|12917.58|12917.58|12920.36|12920.36|12920.36|12920.36|12917.58|12917.58|0
1644856170000|2022-02-14 16:29:30|12922.32|12922.32|12920.94|12920.94|12922.32|12922.32|12920.94|12920.94|0
1644856190000|2022-02-14 16:29:50|12922.01|12922.01|12922.01|12922.01|12922.01|12922.01|12922.01|12922.01|0
1644999300000|2022-02-16 08:15:00|13125.31|13125.31|13126|13126|13126|13126|13125.31|13125.31|0
1644999310000|2022-02-16 08:15:10|13124.77|13124.77|13125.97|13125.97|13125.97|13125.97|13124.77|13124.77|0
1644999320000|2022-02-16 08:15:20|13128.75|13128.75|13129.44|13129.44|13129.44|13129.44|13128.75|13128.75|0
1644999340000|2022-02-16 08:15:40|13133.38|13133.38|13133.98|13133.98|13133.98|13133.98|13133.38|13133.38|0
1644999350000|2022-02-16 08:15:50|13140.91|13140.91|13140.22|13140.22|13141.61|13141.61|13140.22|13140.22|0
1644999360000|2022-02-16 08:16:00|13139.53|13139.53|13129.35|13129.35|13139.53|13139.53|13129.35|13129.35|0
1644999370000|2022-02-16 08:16:10|13130.04|13130.04|13130.04|13130.04|13130.04|13130.04|13130.04|13130.04|0
1644999380000|2022-02-16 08:16:20|13128.08|13128.08|13128.08|13128.08|13128.08|13128.08|13128.08|13128.08|0
1644999390000|2022-02-16 08:16:30|13130.04|13130.04|13130.04|13130.04|13130.04|13130.04|13130.04|13130.04|0
1644999420000|2022-02-16 08:17:00|13134.9|13134.9|13134.9|13134.9|13134.9|13134.9|13134.9|13134.9|0
1644999430000|2022-02-16 08:17:10|13135.5|13135.5|13135.5|13135.5|13135.5|13135.5|13135.5|13135.5|0
1644999440000|2022-02-16 08:17:20|13136.19|13136.19|13136.19|13136.19|13136.19|13136.19|13130.29|13130.29|0
1644999450000|2022-02-16 08:17:30|13134.81|13134.81|13132.03|13132.03|13134.81|13134.81|13131.34|13131.34|0
1644999490000|2022-02-16 08:18:10|13134.11|13134.11|13134.11|13134.11|13134.11|13134.11|13134.11|13134.11|0
1644999500000|2022-02-16 08:18:20|13134.81|13134.81|13134.81|13134.81|13134.81|13134.81|13134.81|13134.81|0
1644999520000|2022-02-16 08:18:40|13134.11|13134.11|13134.11|13134.11|13134.11|13134.11|13134.11|13134.11|0
1644999530000|2022-02-16 08:18:50|13135.5|13135.5|13135.5|13135.5|13135.5|13135.5|13135.5|13135.5|0
1644999560000|2022-02-16 08:19:20|13134.9|13134.9|13134.9|13134.9|13134.9|13134.9|13134.9|13134.9|0
1644999570000|2022-02-16 08:19:30|13129|13129|13124.53|13124.53|13129|13129|13124.53|13124.53|0
1644999580000|2022-02-16 08:19:40|13120.37|13120.37|13120.37|13120.37|13120.37|13120.37|13120.37|13120.37|0
1644999590000|2022-02-16 08:19:50|13121.75|13121.75|13121.75|13121.75|13121.75|13121.75|13121.75|13121.75|0
1644999600000|2022-02-16 08:20:00|13122.45|13122.45|13127.54|13127.54|13127.54|13127.54|13119.67|13119.67|0
1644999610000|2022-02-16 08:20:10|13126.85|13126.85|13125.46|13125.46|13126.85|13126.85|13125.46|13125.46|0
1644999620000|2022-02-16 08:20:20|13126.85|13126.85|13126.85|13126.85|13126.85|13126.85|13126.85|13126.85|0
1644999630000|2022-02-16 08:20:30|13128.52|13128.52|13128.52|13128.52|13128.52|13128.52|13128.52|13128.52|0
1644999640000|2022-02-16 08:20:40|13129.91|13129.91|13129.91|13129.91|13129.91|13129.91|13129.91|13129.91|0
1644999650000|2022-02-16 08:20:50|13128.24|13128.24|13128.24|13128.24|13128.24|13128.24|13128.24|13128.24|0
1644999670000|2022-02-16 08:21:10|13129.05|13129.05|13127.85|13127.85|13129.05|13129.05|13127.85|13127.85|0
1644999680000|2022-02-16 08:21:20|13129.82|13129.82|13129.82|13129.82|13129.82|13129.82|13129.82|13129.82|0
1644999690000|2022-02-16 08:21:30|13127.74|13127.74|13122.13|13122.13|13127.74|13127.74|13122.13|13122.13|0
1644999700000|2022-02-16 08:21:40|13124.1|13124.1|13124.1|13124.1|13124.1|13124.1|13124.1|13124.1|0
1644999710000|2022-02-16 08:21:50|13124.64|13124.64|13124.64|13124.64|13124.64|13124.64|13124.64|13124.64|0
1644999740000|2022-02-16 08:22:20|13122.55|13122.55|13122.55|13122.55|13122.55|13122.55|13122.55|13122.55|0
1644999760000|2022-02-16 08:22:40|13123.25|13123.25|13123.25|13123.25|13123.25|13123.25|13123.25|13123.25|0
1644999770000|2022-02-16 08:22:50|13122.55|13122.55|13122.55|13122.55|13122.55|13122.55|13122.55|13122.55|0
1644999780000|2022-02-16 08:23:00|13123.37|13123.37|13123.37|13123.37|13123.37|13123.37|13123.37|13123.37|0
1644999790000|2022-02-16 08:23:10|13126.15|13126.15|13126.75|13126.75|13126.75|13126.75|13125.45|13125.45|0
1644999800000|2022-02-16 08:23:20|13128.14|13128.14|13128.14|13128.14|13128.14|13128.14|13128.14|13128.14|0
1644999840000|2022-02-16 08:24:00|13129.52|13129.52|13131.46|13131.46|13132.3|13132.3|13129.52|13129.52|0
1644999850000|2022-02-16 08:24:10|13130.39|13130.39|13130.39|13130.39|13130.39|13130.39|13130.39|13130.39|0
1644999870000|2022-02-16 08:24:30|13129.16|13129.16|13129.86|13129.86|13129.86|13129.86|13129.16|13129.16|0
1644999880000|2022-02-16 08:24:40|13132.63|13132.63|13133.33|13133.33|13133.33|13133.33|13131.24|13131.24|0
1644999900000|2022-02-16 08:25:00|13132.12|13132.12|13132.12|13132.12|13132.12|13132.12|13132.12|13132.12|0
1644999910000|2022-02-16 08:25:10|13128.19|13128.19|13130.96|13130.96|13130.96|13130.96|13128.19|13128.19|0
1644999920000|2022-02-16 08:25:20|13134.9|13134.9|13134.9|13134.9|13134.9|13134.9|13134.9|13134.9|0
1644999930000|2022-02-16 08:25:30|13127.27|13127.27|13130.74|13130.74|13130.74|13130.74|13127.27|13127.27|0
1644999940000|2022-02-16 08:25:40|13128.77|13128.77|13126.69|13126.69|13128.77|13128.77|13126.69|13126.69|0
1644999990000|2022-02-16 08:26:30|13122.53|13122.53|13118.59|13118.59|13122.53|13122.53|13118.59|13118.59|0
1645000000000|2022-02-16 08:26:40|13124.49|13124.49|13124.49|13124.49|13124.49|13124.49|13124.49|13124.49|0
1645000020000|2022-02-16 08:27:00|13120.56|13120.56|13120.56|13120.56|13120.56|13120.56|13120.56|13120.56|0
1645000040000|2022-02-16 08:27:20|13118.59|13118.59|13118.59|13118.59|13118.59|13118.59|13118.59|13118.59|0
1645000080000|2022-02-16 08:28:00|13119.29|13119.29|13119.29|13119.29|13119.29|13119.29|13119.29|13119.29|0
1645000100000|2022-02-16 08:28:20|13115.35|13115.35|13115.35|13115.35|13115.35|13115.35|13115.35|13115.35|0
1645000110000|2022-02-16 08:28:30|13111.42|13111.42|13108.23|13108.23|13111.42|13111.42|13108.23|13108.23|0
1645000120000|2022-02-16 08:28:40|13106.15|13106.15|13104.66|13104.66|13106.15|13106.15|13104.66|13104.66|0
1645000140000|2022-02-16 08:29:00|13105.35|13105.35|13106.96|13106.96|13106.96|13106.96|13105.35|13105.35|0
1645000170000|2022-02-16 08:29:30|13107.65|13107.65|13106.38|13106.38|13109.04|13109.04|13106.38|13106.38|0
1645000240000|2022-02-16 08:30:40|13098.51|13098.51|13097.31|13097.31|13098.51|13098.51|13097.31|13097.31|0
1645000260000|2022-02-16 08:31:00|13099.27|13099.27|13105.18|13105.18|13105.18|13105.18|13099.27|13099.27|0
1645000280000|2022-02-16 08:31:20|13099.27|13099.27|13099.27|13099.27|13099.27|13099.27|13099.27|13099.27|0
1645000290000|2022-02-16 08:31:30|13101.36|13101.36|13101.36|13101.36|13101.36|13101.36|13101.36|13101.36|0
1645000310000|2022-02-16 08:31:50|13097.42|13097.42|13097.42|13097.42|13097.42|13097.42|13097.42|13097.42|0
1645000320000|2022-02-16 08:32:00|13099.39|13099.39|13099.39|13099.39|13099.39|13099.39|13099.39|13099.39|0
1645000360000|2022-02-16 08:32:40|13093.49|13093.49|13093.49|13093.49|13093.49|13093.49|13093.49|13093.49|0
1645000370000|2022-02-16 08:32:50|13092.79|13092.79|13092.68|13092.68|13092.79|13092.79|13092.26|13092.26|0
1645000380000|2022-02-16 08:33:00|13094.64|13094.64|13094.64|13094.64|13094.64|13094.64|13094.64|13094.64|0
1645000390000|2022-02-16 08:33:10|13098.58|13098.58|13098.58|13098.58|13098.58|13098.58|13098.58|13098.58|0
1645000400000|2022-02-16 08:33:20|13096.61|13096.61|13096.61|13096.61|13096.61|13096.61|13096.61|13096.61|0
1645000430000|2022-02-16 08:33:50|13100.55|13100.55|13100.55|13100.55|13100.55|13100.55|13100.55|13100.55|0
1645000480000|2022-02-16 08:34:40|13103.32|13103.32|13103.32|13103.32|13103.32|13103.32|13103.32|13103.32|0
1645000500000|2022-02-16 08:35:00|13105.4|13105.4|13105.4|13105.4|13105.4|13105.4|13105.4|13105.4|0
1645000520000|2022-02-16 08:35:20|13115.24|13115.24|13115.24|13115.24|13115.24|13115.24|13115.24|13115.24|0
1645000530000|2022-02-16 08:35:30|13115.93|13115.93|13115.24|13115.24|13115.93|13115.93|13115.24|13115.24|0
1645000540000|2022-02-16 08:35:40|13109.34|13109.34|13107.26|13107.26|13109.34|13109.34|13107.26|13107.26|0
1645000550000|2022-02-16 08:35:50|13103.79|13103.79|13103.09|13103.09|13103.79|13103.79|13103.09|13103.09|0
1645000560000|2022-02-16 08:36:00|13104.48|13104.48|13104.48|13104.48|13104.48|13104.48|13104.48|13104.48|0
1645000570000|2022-02-16 08:36:10|13104.06|13104.06|13104.06|13104.06|13104.06|13104.06|13104.06|13104.06|0
1645000610000|2022-02-16 08:36:50|13111.93|13111.93|13115.87|13115.87|13115.87|13115.87|13111.93|13111.93|0
1645000640000|2022-02-16 08:37:20|13108|13108|13108|13108|13108|13108|13108|13108|0
1645000690000|2022-02-16 08:38:10|13106.77|13106.77|13106.77|13106.77|13106.77|13106.77|13106.77|13106.77|0
1645000700000|2022-02-16 08:38:20|13098.9|13098.9|13098.9|13098.9|13098.9|13098.9|13098.9|13098.9|0
1645000710000|2022-02-16 08:38:30|13093|13093|13093|13093|13093|13093|13093|13093|0
1645000740000|2022-02-16 08:39:00|13089.06|13089.06|13087.86|13087.86|13089.06|13089.06|13087.86|13087.86|0
1645000750000|2022-02-16 08:39:10|13089.83|13089.83|13089.83|13089.83|13089.83|13089.83|13089.83|13089.83|0
1645000760000|2022-02-16 08:39:20|13087.75|13087.75|13087.75|13087.75|13087.75|13087.75|13087.75|13087.75|0
1645000780000|2022-02-16 08:39:40|13089.14|13089.14|13088.44|13088.44|13089.14|13089.14|13088.44|13088.44|0
1645000820000|2022-02-16 08:40:20|13089.14|13089.14|13089.14|13089.14|13089.14|13089.14|13089.14|13089.14|0
1645000840000|2022-02-16 08:40:40|13083.24|13083.24|13083.24|13083.24|13083.24|13083.24|13083.24|13083.24|0
1645000850000|2022-02-16 08:40:50|13082.42|13082.42|13080.3|13080.3|13082.42|13082.42|13080.3|13080.3|0
1645000860000|2022-02-16 08:41:00|13079.77|13079.77|13079.24|13079.24|13079.77|13079.77|13079.24|13079.24|0
1645000870000|2022-02-16 08:41:10|13078.54|13078.54|13078.54|13078.54|13078.54|13078.54|13078.54|13078.54|0
1645000890000|2022-02-16 08:41:30|13077.29|13077.29|13073.54|13073.54|13077.7|13077.7|13073.54|13073.54|0
1645000920000|2022-02-16 08:42:00|13063.71|13063.71|13062.89|13062.89|13063.71|13063.71|13062.89|13062.89|0
1645000930000|2022-02-16 08:42:10|13062.07|13062.07|13062.07|13062.07|13062.07|13062.07|13062.07|13062.07|0
1645000940000|2022-02-16 08:42:20|13062.89|13062.89|13062.89|13062.89|13062.89|13062.89|13062.89|13062.89|0
1645000990000|2022-02-16 08:43:10|13060.92|13060.92|13059.94|13059.94|13060.92|13060.92|13059.53|13059.53|0
1645001000000|2022-02-16 08:43:20|13052.07|13052.07|13052.07|13052.07|13052.07|13052.07|13052.07|13052.07|0
1645001050000|2022-02-16 08:44:10|13059.94|13059.94|13059.94|13059.94|13059.94|13059.94|13059.94|13059.94|0
1645001060000|2022-02-16 08:44:20|13057.98|13057.98|13057.98|13057.98|13057.98|13057.98|13057.98|13057.98|0
1645001070000|2022-02-16 08:44:30|13063.88|13063.88|13063.88|13063.88|13063.88|13063.88|13063.88|13063.88|0
1645001110000|2022-02-16 08:45:10|13069.78|13069.78|13069.78|13069.78|13069.78|13069.78|13069.78|13069.78|0
1645001120000|2022-02-16 08:45:20|13067.81|13067.81|13067.81|13067.81|13067.81|13067.81|13067.81|13067.81|0
1645001140000|2022-02-16 08:45:40|13066.21|13066.21|13063.91|13063.91|13066.21|13066.21|13063.91|13063.91|0
1645001150000|2022-02-16 08:45:50|13059.98|13059.98|13061.95|13061.95|13061.95|13061.95|13059.98|13059.98|0
1645001160000|2022-02-16 08:46:00|13063.33|13063.33|13063.33|13063.33|13063.33|13063.33|13063.33|13063.33|0
1645001170000|2022-02-16 08:46:10|13064.03|13064.03|13064.03|13064.03|13064.03|13064.03|13064.03|13064.03|0
1645001200000|2022-02-16 08:46:40|13069.93|13069.93|13069.93|13069.93|13069.93|13069.93|13069.93|13069.93|0
1645001220000|2022-02-16 08:47:00|13073.86|13073.86|13073.86|13073.86|13073.86|13073.86|13073.86|13073.86|0
1645001230000|2022-02-16 08:47:10|13075.25|13075.25|13075.25|13075.25|13075.25|13075.25|13075.25|13075.25|0
1645001250000|2022-02-16 08:47:30|13074.56|13074.56|13074.56|13074.56|13074.56|13074.56|13074.56|13074.56|0
1645001270000|2022-02-16 08:47:50|13064.72|13064.72|13064.72|13064.72|13064.72|13064.72|13064.72|13064.72|0
1645001280000|2022-02-16 08:48:00|13063.33|13063.33|13062.11|13062.11|13063.33|13063.33|13062.11|13062.11|0
1645001290000|2022-02-16 08:48:10|13063.49|13063.49|13065.46|13065.46|13065.46|13065.46|13063.49|13063.49|0
1645001300000|2022-02-16 08:48:20|13063.49|13063.49|13063.49|13063.49|13063.49|13063.49|13063.49|13063.49|0
1645001310000|2022-02-16 08:48:30|13061.53|13061.53|13061.53|13061.53|13061.53|13061.53|13061.53|13061.53|0
1645001340000|2022-02-16 08:49:00|13062.22|13062.22|13061.53|13061.53|13062.22|13062.22|13061.53|13061.53|0
1645001370000|2022-02-16 08:49:30|13062.22|13062.22|13062.22|13062.22|13062.22|13062.22|13062.22|13062.22|0
1645001380000|2022-02-16 08:49:40|13063.45|13063.45|13063.45|13063.45|13063.45|13063.45|13063.45|13063.45|0
1645001390000|2022-02-16 08:49:50|13063.04|13063.04|13059.8|13059.8|13063.04|13063.04|13059.1|13059.1|0
1645001400000|2022-02-16 08:50:00|13051.93|13051.93|13053.89|13053.89|13053.89|13053.89|13051.93|13051.93|0
1645001460000|2022-02-16 08:51:00|13050.89|13050.89|13050.89|13050.89|13050.89|13050.89|13050.89|13050.89|0
1645001470000|2022-02-16 08:51:10|13052.86|13052.86|13052.86|13052.86|13058.76|13058.76|13052.86|13052.86|0
1645001540000|2022-02-16 08:52:20|13058.76|13058.76|13059.3|13059.3|13059.3|13059.3|13058.76|13058.76|0
1645001560000|2022-02-16 08:52:40|13058.76|13058.76|13060.84|13060.84|13060.84|13060.84|13058.76|13058.76|0
1645001580000|2022-02-16 08:53:00|13061.54|13061.54|13057.49|13057.49|13061.54|13061.54|13057.49|13057.49|0
1645001610000|2022-02-16 08:53:30|13058.02|13058.02|13058.02|13058.02|13058.02|13058.02|13058.02|13058.02|0
1645001620000|2022-02-16 08:53:40|13061.96|13061.96|13061.96|13061.96|13061.96|13061.96|13061.96|13061.96|0
1645001630000|2022-02-16 08:53:50|13062.65|13062.65|13062.65|13062.65|13062.65|13062.65|13062.65|13062.65|0
1645001640000|2022-02-16 08:54:00|13058.72|13058.72|13058.72|13058.72|13058.72|13058.72|13058.72|13058.72|0
1645001650000|2022-02-16 08:54:10|13057.49|13057.49|13057.49|13057.49|13057.49|13057.49|13057.49|13057.49|0
1645001670000|2022-02-16 08:54:30|13056.1|13056.1|13056.1|13056.1|13056.1|13056.1|13056.1|13056.1|0
1645001680000|2022-02-16 08:54:40|13055.41|13055.41|13055.41|13055.41|13055.41|13055.41|13055.41|13055.41|0
1645001690000|2022-02-16 08:54:50|13054.81|13054.81|13054.81|13054.81|13054.81|13054.81|13054.81|13054.81|0
1645001700000|2022-02-16 08:55:00|13052.84|13052.84|13052.84|13052.84|13052.84|13052.84|13052.84|13052.84|0
1645001730000|2022-02-16 08:55:30|13050.87|13050.87|13048.91|13048.91|13050.87|13050.87|13048.91|13048.91|0
1645001740000|2022-02-16 08:55:40|13048.21|13048.21|13048.21|13048.21|13048.21|13048.21|13048.21|13048.21|0
1645001750000|2022-02-16 08:55:50|13046.24|13046.24|13046.24|13046.24|13046.24|13046.24|13046.24|13046.24|0
1645001780000|2022-02-16 08:56:20|13048.21|13048.21|13045.84|13045.84|13048.21|13048.21|13045.84|13045.84|0
1645001790000|2022-02-16 08:56:30|13046.24|13046.24|13047.63|13047.63|13047.63|13047.63|13046.24|13046.24|0
1645001800000|2022-02-16 08:56:40|13045.66|13045.66|13045.66|13045.66|13045.66|13045.66|13045.66|13045.66|0
1645001840000|2022-02-16 08:57:20|13044.28|13044.28|13044.28|13044.28|13044.28|13044.28|13044.28|13044.28|0
1645001850000|2022-02-16 08:57:30|13052.15|13052.15|13052.15|13052.15|13052.15|13052.15|13052.15|13052.15|0
1645001880000|2022-02-16 08:58:00|13053.22|13053.22|13053.22|13053.22|13053.22|13053.22|13053.22|13053.22|0
1645001890000|2022-02-16 08:58:10|13061.2|13061.2|13059.81|13059.81|13061.2|13061.2|13059.81|13059.81|0
1645001900000|2022-02-16 08:58:20|13053.91|13053.91|13053.91|13053.91|13053.91|13053.91|13053.91|13053.91|0
1645001910000|2022-02-16 08:58:30|13053.22|13053.22|13053.91|13053.91|13053.91|13053.91|13053.22|13053.22|0
1645001960000|2022-02-16 08:59:20|13048.01|13048.01|13048.01|13048.01|13048.01|13048.01|13048.01|13048.01|0
1645001970000|2022-02-16 08:59:30|13047.47|13047.47|13047.47|13047.47|13047.47|13047.47|13047.47|13047.47|0
1645002000000|2022-02-16 09:00:00|13048.54|13048.54|13048.54|13048.54|13048.54|13048.54|13048.54|13048.54|0
1645002060000|2022-02-16 09:01:00|13056.41|13056.41|13058.09|13058.09|13058.09|13058.09|13056.41|13056.41|0
1645002090000|2022-02-16 09:01:30|13052.18|13052.18|13054.15|13054.15|13054.15|13054.15|13052.18|13052.18|0
1645002130000|2022-02-16 09:02:10|13053.46|13053.46|13053.46|13053.46|13053.46|13053.46|13053.46|13053.46|0
1645002140000|2022-02-16 09:02:20|13055.42|13055.42|13058.09|13058.09|13058.09|13058.09|13055.42|13055.42|0
1645002160000|2022-02-16 09:02:40|13060.05|13060.05|13059.36|13059.36|13060.05|13060.05|13059.36|13059.36|0
1645002180000|2022-02-16 09:03:00|13061.33|13061.33|13057.39|13057.39|13061.33|13061.33|13057.39|13057.39|0
1645002190000|2022-02-16 09:03:10|13056.7|13056.7|13056.7|13056.7|13056.7|13056.7|13056.7|13056.7|0
1645002210000|2022-02-16 09:03:30|13057.3|13057.3|13068.93|13068.93|13068.93|13068.93|13057.3|13057.3|0
1645002220000|2022-02-16 09:03:40|13069.75|13069.75|13072.81|13072.81|13072.81|13072.81|13069.75|13069.75|0
1645002230000|2022-02-16 09:03:50|13076.75|13076.75|13076.75|13076.75|13076.75|13076.75|13076.75|13076.75|0
1645002260000|2022-02-16 09:04:20|13077.97|13077.97|13079.78|13079.78|13079.78|13079.78|13077.97|13077.97|0
1645002270000|2022-02-16 09:04:30|13077.37|13077.37|13075.41|13075.41|13077.37|13077.37|13075.41|13075.41|0
1645002280000|2022-02-16 09:04:40|13074.71|13074.71|13074.71|13074.71|13074.71|13074.71|13074.71|13074.71|0
1645002290000|2022-02-16 09:04:50|13074.29|13074.29|13074.29|13074.29|13074.29|13074.29|13074.29|13074.29|0
1645002310000|2022-02-16 09:05:10|13072.91|13072.91|13070.94|13070.94|13073.44|13073.44|13070.94|13070.94|0
1645002340000|2022-02-16 09:05:40|13068.97|13068.97|13068.97|13068.97|13068.97|13068.97|13068.97|13068.97|0
1645002370000|2022-02-16 09:06:10|13068.28|13068.28|13068.28|13068.28|13068.28|13068.28|13068.28|13068.28|0
1645002380000|2022-02-16 09:06:20|13066.31|13066.31|13063.65|13063.65|13066.31|13066.31|13063.65|13063.65|0
1645002390000|2022-02-16 09:06:30|13062.45|13062.45|13059.68|13059.68|13062.45|13062.45|13059.68|13059.68|0
1645002410000|2022-02-16 09:06:50|13061.64|13061.64|13061.64|13061.64|13061.64|13061.64|13061.64|13061.64|0
1645002420000|2022-02-16 09:07:00|13061.11|13061.11|13061.11|13061.11|13061.11|13061.11|13061.11|13061.11|0
1645002440000|2022-02-16 09:07:20|13061.8|13061.8|13061.8|13061.8|13061.8|13061.8|13061.8|13061.8|0
1645002450000|2022-02-16 09:07:30|13063.77|13063.77|13063.77|13063.77|13063.77|13063.77|13063.77|13063.77|0
1645002460000|2022-02-16 09:07:40|13061.69|13061.69|13061.69|13061.69|13061.69|13061.69|13061.69|13061.69|0
1645002480000|2022-02-16 09:08:00|13062.22|13062.22|13056.21|13056.21|13062.22|13062.22|13056.21|13056.21|0
1645002530000|2022-02-16 09:08:50|13058.29|13058.29|13058.29|13058.29|13058.29|13058.29|13058.29|13058.29|0
1645002540000|2022-02-16 09:09:00|13057.59|13057.59|13049.54|13049.54|13057.59|13057.59|13049.54|13049.54|0
1645002550000|2022-02-16 09:09:10|13049.01|13049.01|13047.04|13047.04|13052.94|13052.94|13047.04|13047.04|0
1645002560000|2022-02-16 09:09:20|13047.57|13047.57|13049.54|13049.54|13049.54|13049.54|13047.57|13047.57|0
1645002570000|2022-02-16 09:09:30|13047.46|13047.46|13047.46|13047.46|13047.46|13047.46|13047.46|13047.46|0
1645002580000|2022-02-16 09:09:40|13045.49|13045.49|13045.49|13045.49|13045.49|13045.49|13045.49|13045.49|0
1645002600000|2022-02-16 09:10:00|13051.39|13051.39|13053.36|13053.36|13053.36|13053.36|13051.39|13051.39|0
1645002630000|2022-02-16 09:10:30|13051.39|13051.39|13050.17|13050.17|13051.39|13051.39|13050.17|13050.17|0
1645002640000|2022-02-16 09:10:40|13052.13|13052.13|13052.13|13052.13|13052.13|13052.13|13052.13|13052.13|0
1645002650000|2022-02-16 09:10:50|13054.21|13054.21|13054.21|13054.21|13054.21|13054.21|13054.21|13054.21|0
1645002670000|2022-02-16 09:11:10|13053.68|13053.68|13053.68|13053.68|13053.68|13053.68|13053.68|13053.68|0
1645002680000|2022-02-16 09:11:20|13057.61|13057.61|13055.53|13055.53|13057.61|13057.61|13055.53|13055.53|0
1645002690000|2022-02-16 09:11:30|13053.57|13053.57|13053.57|13053.57|13053.57|13053.57|13053.57|13053.57|0
1645002700000|2022-02-16 09:11:40|13055.53|13055.53|13055.53|13055.53|13055.53|13055.53|13055.53|13055.53|0
1645002730000|2022-02-16 09:12:10|13057.61|13057.61|13057.61|13057.61|13057.61|13057.61|13057.61|13057.61|0
1645002750000|2022-02-16 09:12:30|13059|13059|13057.03|13057.03|13059|13059|13057.03|13057.03|0
1645002810000|2022-02-16 09:13:30|13058.42|13058.42|13061.46|13061.46|13061.46|13061.46|13058.42|13058.42|0
1645002830000|2022-02-16 09:13:50|13063.42|13063.42|13063.42|13063.42|13063.42|13063.42|13063.42|13063.42|0
1645002840000|2022-02-16 09:14:00|13063.83|13063.83|13063.83|13063.83|13063.83|13063.83|13063.83|13063.83|0
1645002850000|2022-02-16 09:14:10|13063.41|13063.41|13063.41|13063.41|13063.41|13063.41|13063.41|13063.41|0
1645002860000|2022-02-16 09:14:20|13064.25|13064.25|13065.64|13065.64|13065.64|13065.64|13064.25|13064.25|0
1645002870000|2022-02-16 09:14:30|13066.33|13066.33|13064.25|13064.25|13066.33|13066.33|13064.25|13064.25|0
1645002880000|2022-02-16 09:14:40|13061.25|13061.25|13061.25|13061.25|13061.25|13061.25|13061.25|13061.25|0
1645002900000|2022-02-16 09:15:00|13063.22|13063.22|13063.22|13063.22|13063.22|13063.22|13063.22|13063.22|0
1645002910000|2022-02-16 09:15:10|13065.99|13065.99|13065.99|13065.99|13065.99|13065.99|13065.99|13065.99|0
1645002930000|2022-02-16 09:15:30|13066.69|13066.69|13068.65|13068.65|13068.65|13068.65|13066.69|13066.69|0
1645002940000|2022-02-16 09:15:40|13064.72|13064.72|13064.72|13064.72|13064.72|13064.72|13064.72|13064.72|0
1645002950000|2022-02-16 09:15:50|13062.75|13062.75|13062.75|13062.75|13062.75|13062.75|13062.75|13062.75|0
1645002970000|2022-02-16 09:16:10|13062.06|13062.06|13062.06|13062.06|13062.06|13062.06|13062.06|13062.06|0
1645002980000|2022-02-16 09:16:20|13064.14|13064.14|13064.14|13064.14|13064.14|13064.14|13064.14|13064.14|0
1645003030000|2022-02-16 09:17:10|13060.2|13060.2|13058.24|13058.24|13060.2|13060.2|13058.24|13058.24|0
1645003040000|2022-02-16 09:17:20|13054.3|13054.3|13054.3|13054.3|13054.3|13054.3|13054.3|13054.3|0
1645003050000|2022-02-16 09:17:30|13057.08|13057.08|13057.08|13057.08|13057.08|13057.08|13057.08|13057.08|0
1645003080000|2022-02-16 09:18:00|13056.38|13056.38|13057.77|13057.77|13057.77|13057.77|13056.38|13056.38|0
1645003090000|2022-02-16 09:18:10|13061.71|13061.71|13061.71|13061.71|13061.71|13061.71|13061.71|13061.71|0
1645003130000|2022-02-16 09:18:50|13063.09|13063.09|13063.09|13063.09|13063.09|13063.09|13063.09|13063.09|0
1645003140000|2022-02-16 09:19:00|13065.06|13065.06|13065.06|13065.06|13065.06|13065.06|13065.06|13065.06|0
1645003150000|2022-02-16 09:19:10|13062.98|13062.98|13062.98|13062.98|13062.98|13062.98|13062.98|13062.98|0
1645003160000|2022-02-16 09:19:20|13061.01|13061.01|13061.01|13061.01|13061.01|13061.01|13061.01|13061.01|0
1645003210000|2022-02-16 09:20:10|13059.04|13059.04|13059.04|13059.04|13059.04|13059.04|13059.04|13059.04|0
1645003230000|2022-02-16 09:20:30|13059.74|13059.74|13057.77|13057.77|13059.74|13059.74|13057.77|13057.77|0
1645003250000|2022-02-16 09:20:50|13059.74|13059.74|13061.71|13061.71|13061.71|13061.71|13059.74|13059.74|0
1645003280000|2022-02-16 09:21:20|13060.32|13060.32|13059.62|13059.62|13060.32|13060.32|13059.62|13059.62|0
1645003300000|2022-02-16 09:21:40|13053.72|13053.72|13053.72|13053.72|13053.72|13053.72|13053.72|13053.72|0
1645003310000|2022-02-16 09:21:50|13055.11|13055.11|13055.11|13055.11|13055.11|13055.11|13055.11|13055.11|0
1645003320000|2022-02-16 09:22:00|13055.64|13055.64|13056.18|13056.18|13056.18|13056.18|13055.64|13055.64|0
1645003370000|2022-02-16 09:22:50|13055.76|13055.76|13058.53|13058.53|13059.23|13059.23|13055.76|13055.76|0
1645003390000|2022-02-16 09:23:10|13056.57|13056.57|13052.63|13052.63|13056.57|13056.57|13052.63|13052.63|0
1645003400000|2022-02-16 09:23:20|13055.41|13055.41|13057.37|13057.37|13057.37|13057.37|13055.41|13055.41|0
1645003440000|2022-02-16 09:24:00|13056.84|13056.84|13060.77|13060.77|13060.77|13060.77|13056.84|13056.84|0
1645003450000|2022-02-16 09:24:10|13066.1|13066.1|13066.1|13066.1|13066.1|13066.1|13066.1|13066.1|0
1645003500000|2022-02-16 09:25:00|13066.63|13066.63|13066.63|13066.63|13066.63|13066.63|13066.63|13066.63|0
1645003520000|2022-02-16 09:25:20|13064.66|13064.66|13064.66|13064.66|13064.66|13064.66|13064.66|13064.66|0
1645003530000|2022-02-16 09:25:30|13066.63|13066.63|13066.63|13066.63|13066.63|13066.63|13066.63|13066.63|0
1645003540000|2022-02-16 09:25:40|13067.16|13067.16|13063.7|13063.7|13067.16|13067.16|13062.31|13062.31|0
1645003550000|2022-02-16 09:25:50|13063|13063|13063|13063|13063|13063|13063|13063|0
1645003570000|2022-02-16 09:26:10|13061.62|13061.62|13061.62|13061.62|13061.62|13061.62|13061.62|13061.62|0
1645003580000|2022-02-16 09:26:20|13059.53|13059.53|13059.53|13059.53|13059.53|13059.53|13059.53|13059.53|0
1645003590000|2022-02-16 09:26:30|13057.45|13057.45|13057.45|13057.45|13057.45|13057.45|13057.45|13057.45|0
1645003620000|2022-02-16 09:27:00|13057.99|13057.99|13058.52|13058.52|13058.52|13058.52|13057.99|13057.99|0
1645003630000|2022-02-16 09:27:10|13057.99|13057.99|13058.63|13058.63|13060.92|13060.92|13057.45|13057.45|0
1645003640000|2022-02-16 09:27:20|13059.32|13059.32|13059.32|13059.32|13059.32|13059.32|13059.32|13059.32|0
1645003660000|2022-02-16 09:27:40|13060.01|13060.01|13060.01|13060.01|13060.01|13060.01|13060.01|13060.01|0
1645003730000|2022-02-16 09:28:50|13061.98|13061.98|13059.9|13059.9|13061.98|13061.98|13059.9|13059.9|0
1645003810000|2022-02-16 09:30:10|13061.98|13061.98|13063.42|13063.42|13063.42|13063.42|13061.29|13061.29|0
1645003820000|2022-02-16 09:30:20|13063.96|13063.96|13061.41|13061.41|13063.96|13063.96|13060.02|13060.02|0
1645003860000|2022-02-16 09:31:00|13062.8|13062.8|13062.8|13062.8|13062.8|13062.8|13062.8|13062.8|0
1645003880000|2022-02-16 09:31:20|13062.26|13062.26|13062.26|13062.26|13062.26|13062.26|13062.26|13062.26|0
1645003900000|2022-02-16 09:31:40|13060.18|13060.18|13058.8|13058.8|13060.18|13060.18|13058.8|13058.8|0
1645003910000|2022-02-16 09:31:50|13058.1|13058.1|13058.1|13058.1|13058.1|13058.1|13058.1|13058.1|0
1645003930000|2022-02-16 09:32:10|13058.8|13058.8|13058.8|13058.8|13058.8|13058.8|13058.8|13058.8|0
1645003940000|2022-02-16 09:32:20|13060.76|13060.76|13061.46|13061.46|13061.46|13061.46|13060.76|13060.76|0
1645003950000|2022-02-16 09:32:30|13062.15|13062.15|13062.15|13062.15|13062.15|13062.15|13062.15|13062.15|0
1645003960000|2022-02-16 09:32:40|13066.08|13066.08|13068.05|13068.05|13068.05|13068.05|13066.08|13066.08|0
1645003970000|2022-02-16 09:32:50|13066.66|13066.66|13066.66|13066.66|13066.66|13066.66|13066.66|13066.66|0
1645004000000|2022-02-16 09:33:20|13067.36|13067.36|13064|13064|13067.36|13067.36|13064|13064|0
1645004050000|2022-02-16 09:34:10|13065.39|13065.39|13065.39|13065.39|13065.39|13065.39|13065.39|13065.39|0
1645004070000|2022-02-16 09:34:30|13064.7|13064.7|13066.66|13066.66|13068.63|13068.63|13064.7|13064.7|0
1645004090000|2022-02-16 09:34:50|13065.97|13065.97|13065.97|13065.97|13065.97|13065.97|13065.97|13065.97|0
1645004110000|2022-02-16 09:35:10|13064.32|13064.32|13062.36|13062.36|13064.32|13064.32|13062.36|13062.36|0
1645004160000|2022-02-16 09:36:00|13058.89|13058.89|13056.11|13056.11|13058.89|13058.89|13056.11|13056.11|0
1645004170000|2022-02-16 09:36:10|13058.08|13058.08|13060.05|13060.05|13060.05|13060.05|13058.08|13058.08|0
1645004180000|2022-02-16 09:36:20|13056.11|13056.11|13056.11|13056.11|13056.11|13056.11|13056.11|13056.11|0
1645004220000|2022-02-16 09:37:00|13057.18|13057.18|13057.18|13057.18|13057.18|13057.18|13057.18|13057.18|0
1645004270000|2022-02-16 09:37:50|13055.22|13055.22|13055.22|13055.22|13055.22|13055.22|13055.22|13055.22|0
1645004280000|2022-02-16 09:38:00|13053.25|13053.25|13055.22|13055.22|13055.22|13055.22|13053.25|13053.25|0
1645004300000|2022-02-16 09:38:20|13053.25|13053.25|13053.25|13053.25|13053.25|13053.25|13053.25|13053.25|0
1645004330000|2022-02-16 09:38:50|13055.22|13055.22|13055.22|13055.22|13055.22|13055.22|13055.22|13055.22|0
1645004350000|2022-02-16 09:39:10|13059.15|13059.15|13059.15|13059.15|13059.15|13059.15|13059.15|13059.15|0
1645004390000|2022-02-16 09:39:50|13058.74|13058.74|13058.33|13058.33|13058.74|13058.74|13058.33|13058.33|0
1645004400000|2022-02-16 09:40:00|13057.26|13057.26|13057.26|13057.26|13057.26|13057.26|13057.26|13057.26|0
1645004490000|2022-02-16 09:41:30|13057.68|13057.68|13057.68|13057.68|13057.68|13057.68|13057.68|13057.68|0
1645004500000|2022-02-16 09:41:40|13053.75|13053.75|13053.75|13053.75|13053.75|13053.75|13053.75|13053.75|0
1645004520000|2022-02-16 09:42:00|13055.13|13055.13|13055.13|13055.13|13055.13|13055.13|13055.13|13055.13|0
1645004530000|2022-02-16 09:42:10|13053.17|13053.17|13053.17|13053.17|13053.17|13053.17|13053.17|13053.17|0
1645004550000|2022-02-16 09:42:30|13057.1|13057.1|13057.1|13057.1|13057.1|13057.1|13057.1|13057.1|0
1645004590000|2022-02-16 09:43:10|13056.69|13056.69|13056.28|13056.28|13056.69|13056.69|13056.28|13056.28|0
1645004700000|2022-02-16 09:45:00|13060.22|13060.22|13058.25|13058.25|13060.22|13060.22|13058.25|13058.25|0
1645004720000|2022-02-16 09:45:20|13057.72|13057.72|13057.72|13057.72|13057.72|13057.72|13057.72|13057.72|0
1645004750000|2022-02-16 09:45:50|13056.33|13056.33|13056.33|13056.33|13056.33|13056.33|13056.33|13056.33|0
1645004760000|2022-02-16 09:46:00|13057.72|13057.72|13057.72|13057.72|13057.72|13057.72|13057.72|13057.72|0
1645004780000|2022-02-16 09:46:20|13059.8|13059.8|13059.8|13059.8|13059.8|13059.8|13059.8|13059.8|0
1645004790000|2022-02-16 09:46:30|13061.77|13061.77|13061.77|13061.77|13061.77|13061.77|13061.77|13061.77|0
1645004840000|2022-02-16 09:47:20|13060.38|13060.38|13060.38|13060.38|13060.38|13060.38|13060.38|13060.38|0
1645004850000|2022-02-16 09:47:30|13058.41|13058.41|13060.38|13060.38|13060.38|13060.38|13058.41|13058.41|0
1645004880000|2022-02-16 09:48:00|13061.77|13061.77|13061.77|13061.77|13061.77|13061.77|13061.77|13061.77|0
1645004890000|2022-02-16 09:48:10|13062.3|13062.3|13062.3|13062.3|13062.3|13062.3|13062.3|13062.3|0
1645004910000|2022-02-16 09:48:30|13062.99|13062.99|13062.99|13062.99|13062.99|13062.99|13062.99|13062.99|0
1645004930000|2022-02-16 09:48:50|13062.17|13062.17|13062.17|13062.17|13062.17|13062.17|13062.17|13062.17|0
1645004990000|2022-02-16 09:49:50|13058.24|13058.24|13059.47|13059.47|13059.47|13059.47|13058.24|13058.24|0
1645005030000|2022-02-16 09:50:30|13060.29|13060.29|13060.29|13060.29|13060.29|13060.29|13060.29|13060.29|0
1645005040000|2022-02-16 09:50:40|13062.25|13062.25|13062.25|13062.25|13062.25|13062.25|13062.25|13062.25|0
1645005100000|2022-02-16 09:51:40|13060.87|13060.87|13060.87|13060.87|13060.87|13060.87|13060.87|13060.87|0
1645005170000|2022-02-16 09:52:50|13058.9|13058.9|13058.9|13058.9|13058.9|13058.9|13058.9|13058.9|0
1645005250000|2022-02-16 09:54:10|13060.29|13060.29|13060.29|13060.29|13060.29|13060.29|13060.29|13060.29|0
1645005260000|2022-02-16 09:54:20|13060.98|13060.98|13062.37|13062.37|13062.37|13062.37|13060.98|13060.98|0
1645005280000|2022-02-16 09:54:40|13060.98|13060.98|13064.33|13064.33|13064.33|13064.33|13060.98|13060.98|0
1645005290000|2022-02-16 09:54:50|13062.95|13062.95|13062.95|13062.95|13064.33|13064.33|13062.95|13062.95|0
1645005300000|2022-02-16 09:55:00|13062.25|13062.25|13062.25|13062.25|13062.25|13062.25|13062.25|13062.25|0
1645005310000|2022-02-16 09:55:10|13064.65|13064.65|13064.65|13064.65|13064.65|13064.65|13064.65|13064.65|0
1645005330000|2022-02-16 09:55:30|13063.96|13063.96|13065.93|13065.93|13065.93|13065.93|13063.96|13063.96|0
1645005340000|2022-02-16 09:55:40|13065.23|13065.23|13065.23|13065.23|13065.23|13065.23|13065.23|13065.23|0
1645005350000|2022-02-16 09:55:50|13067.2|13067.2|13067.04|13067.04|13067.74|13067.74|13067.04|13067.04|0
1645005360000|2022-02-16 09:56:00|13068.43|13068.43|13068.43|13068.43|13068.43|13068.43|13068.43|13068.43|0
1645005370000|2022-02-16 09:56:10|13067.04|13067.04|13067.04|13067.04|13067.04|13067.04|13067.04|13067.04|0
1645005390000|2022-02-16 09:56:30|13069.82|13069.82|13068.43|13068.43|13069.82|13069.82|13068.43|13068.43|0
1645005400000|2022-02-16 09:56:40|13067.04|13067.04|13066.35|13066.35|13067.04|13067.04|13066.35|13066.35|0
1645005410000|2022-02-16 09:56:50|13070.28|13070.28|13068.9|13068.9|13070.28|13070.28|13068.9|13068.9|0
1645005420000|2022-02-16 09:57:00|13067.51|13067.51|13067.51|13067.51|13067.51|13067.51|13067.51|13067.51|0
1645005450000|2022-02-16 09:57:30|13069.59|13069.59|13069.59|13069.59|13069.59|13069.59|13069.59|13069.59|0
1645005470000|2022-02-16 09:57:50|13069.06|13069.06|13069.06|13069.06|13069.06|13069.06|13069.06|13069.06|0
1645005480000|2022-02-16 09:58:00|13067.09|13067.09|13067.09|13067.09|13067.09|13067.09|13067.09|13067.09|0
1645005510000|2022-02-16 09:58:30|13065.41|13065.41|13071.14|13071.14|13071.96|13071.96|13065.41|13065.41|0
1645005520000|2022-02-16 09:58:40|13069.76|13069.76|13069.76|13069.76|13069.76|13069.76|13069.76|13069.76|0
1645005540000|2022-02-16 09:59:00|13071.14|13071.14|13071.14|13071.14|13071.14|13071.14|13071.14|13071.14|0
1645005590000|2022-02-16 09:59:50|13071.84|13071.84|13071.84|13071.84|13071.84|13071.84|13071.84|13071.84|0
1645005600000|2022-02-16 10:00:00|13063.97|13063.97|13063.97|13063.97|13063.97|13063.97|13063.97|13063.97|0
1645005650000|2022-02-16 10:00:50|13066.05|13066.05|13064.76|13064.76|13066.05|13066.05|13064.76|13064.76|0
1645005660000|2022-02-16 10:01:00|13064.06|13064.06|13064.06|13064.06|13064.06|13064.06|13064.06|13064.06|0
1645005680000|2022-02-16 10:01:20|13056.19|13056.19|13056.19|13056.19|13056.19|13056.19|13056.19|13056.19|0
1645005690000|2022-02-16 10:01:30|13061.05|13061.05|13061.05|13061.05|13061.05|13061.05|13061.05|13061.05|0
1645005710000|2022-02-16 10:01:50|13061.74|13061.74|13061.74|13061.74|13061.74|13061.74|13061.74|13061.74|0
1645005720000|2022-02-16 10:02:00|13061.05|13061.05|13061.05|13061.05|13061.05|13061.05|13061.05|13061.05|0
1645005740000|2022-02-16 10:02:20|13060.35|13060.35|13060.35|13060.35|13060.35|13060.35|13060.35|13060.35|0
1645005760000|2022-02-16 10:02:40|13058.39|13058.39|13058.39|13058.39|13058.39|13058.39|13058.39|13058.39|0
1645005780000|2022-02-16 10:03:00|13057.98|13057.98|13057.98|13057.98|13057.98|13057.98|13057.98|13057.98|0
1645005790000|2022-02-16 10:03:10|13057.16|13057.16|13057.16|13057.16|13057.16|13057.16|13057.16|13057.16|0
1645005810000|2022-02-16 10:03:30|13057.85|13057.85|13057.85|13057.85|13057.85|13057.85|13057.85|13057.85|0
1645005820000|2022-02-16 10:03:40|13057.04|13057.04|13057.04|13057.04|13057.04|13057.04|13057.04|13057.04|0
1645005830000|2022-02-16 10:03:50|13057.64|13057.64|13058.24|13058.24|13058.24|13058.24|13057.64|13057.64|0
1645005860000|2022-02-16 10:04:20|13062.17|13062.17|13062.17|13062.17|13062.17|13062.17|13062.17|13062.17|0
1645005870000|2022-02-16 10:04:30|13064.14|13064.14|13064.14|13064.14|13064.14|13064.14|13064.14|13064.14|0
1645005880000|2022-02-16 10:04:40|13065.21|13065.21|13064.14|13064.14|13065.21|13065.21|13064.14|13064.14|0
1645005890000|2022-02-16 10:04:50|13065.74|13065.74|13065.74|13065.74|13065.74|13065.74|13065.74|13065.74|0
1645005900000|2022-02-16 10:05:00|13066.43|13066.43|13066.43|13066.43|13066.43|13066.43|13066.43|13066.43|0
1645005940000|2022-02-16 10:05:40|13062.5|13062.5|13062.5|13062.5|13062.5|13062.5|13062.5|13062.5|0
1645005950000|2022-02-16 10:05:50|13064.47|13064.47|13064.47|13064.47|13064.47|13064.47|13064.47|13064.47|0
1645005960000|2022-02-16 10:06:00|13065|13065|13067.66|13067.66|13067.66|13067.66|13065|13065|0
1645005970000|2022-02-16 10:06:10|13069.63|13069.63|13070.04|13070.04|13070.04|13070.04|13069.63|13069.63|0
1645006000000|2022-02-16 10:06:40|13072.01|13072.01|13075.47|13075.47|13075.47|13075.47|13072.01|13072.01|0
1645006010000|2022-02-16 10:06:50|13076.67|13076.67|13079.08|13079.08|13079.08|13079.08|13076.67|13076.67|0
1645006020000|2022-02-16 10:07:00|13077.11|13077.11|13078.4|13078.4|13078.4|13078.4|13077.11|13077.11|0
1645006040000|2022-02-16 10:07:20|13079|13079|13079.6|13079.6|13079.6|13079.6|13079|13079|0
1645006050000|2022-02-16 10:07:30|13085.62|13085.62|13085.62|13085.62|13085.62|13085.62|13085.62|13085.62|0
1645006070000|2022-02-16 10:07:50|13086.82|13086.82|13086.82|13086.82|13087.42|13087.42|13086.82|13086.82|0
1645006090000|2022-02-16 10:08:10|13086.22|13086.22|13086.22|13086.22|13086.22|13086.22|13086.22|13086.22|0
1645006150000|2022-02-16 10:09:10|13084.25|13084.25|13084.25|13084.25|13084.25|13084.25|13084.25|13084.25|0
1645006160000|2022-02-16 10:09:20|13083.65|13083.65|13083.65|13083.65|13083.65|13083.65|13083.65|13083.65|0
1645006170000|2022-02-16 10:09:30|13084.85|13084.85|13086.89|13086.89|13086.89|13086.89|13084.85|13084.85|0
1645006190000|2022-02-16 10:09:50|13085.5|13085.5|13086.89|13086.89|13086.89|13086.89|13085.5|13085.5|0
1645006200000|2022-02-16 10:10:00|13088.86|13088.86|13088.86|13088.86|13088.86|13088.86|13088.86|13088.86|0
1645006230000|2022-02-16 10:10:30|13087.66|13087.66|13093.56|13093.56|13093.56|13093.56|13087.66|13087.66|0
1645006240000|2022-02-16 10:10:40|13093.97|13093.97|13093.97|13093.97|13093.97|13093.97|13093.97|13093.97|0
1645006250000|2022-02-16 10:10:50|13092.58|13092.58|13092.58|13092.58|13092.58|13092.58|13092.58|13092.58|0
1645006290000|2022-02-16 10:11:30|13092.05|13092.05|13092.05|13092.05|13092.05|13092.05|13092.05|13092.05|0
1645006300000|2022-02-16 10:11:40|13095.98|13095.98|13095.98|13095.98|13095.98|13095.98|13095.98|13095.98|0
1645006310000|2022-02-16 10:11:50|13097.95|13097.95|13097.95|13097.95|13097.95|13097.95|13097.95|13097.95|0
1645006330000|2022-02-16 10:12:10|13095.98|13095.98|13095.98|13095.98|13095.98|13095.98|13095.98|13095.98|0
1645006350000|2022-02-16 10:12:30|13099.92|13099.92|13099.92|13099.92|13099.92|13099.92|13099.92|13099.92|0
1645006370000|2022-02-16 10:12:50|13101.88|13101.88|13101.88|13101.88|13101.88|13101.88|13101.88|13101.88|0
1645006390000|2022-02-16 10:13:10|13099.92|13099.92|13099.92|13099.92|13099.92|13099.92|13099.92|13099.92|0
1645006400000|2022-02-16 10:13:20|13101.88|13101.88|13101.88|13101.88|13101.88|13101.88|13101.88|13101.88|0
1645006470000|2022-02-16 10:14:30|13103.27|13103.27|13104.66|13104.66|13105.35|13105.35|13103.27|13103.27|0
1645006480000|2022-02-16 10:14:40|13106.46|13106.46|13107.06|13107.06|13107.06|13107.06|13106.46|13106.46|0
1645006520000|2022-02-16 10:15:20|13106.37|13106.37|13106.37|13106.37|13106.37|13106.37|13106.37|13106.37|0
1645006530000|2022-02-16 10:15:30|13105.16|13105.16|13105.16|13105.16|13105.16|13105.16|13105.16|13105.16|0
1645006570000|2022-02-16 10:16:10|13104.35|13104.35|13104.35|13104.35|13104.35|13104.35|13104.35|13104.35|0
1645006580000|2022-02-16 10:16:20|13103.75|13103.75|13103.75|13103.75|13103.75|13103.75|13103.75|13103.75|0
1645006610000|2022-02-16 10:16:50|13103.05|13103.05|13103.05|13103.05|13103.05|13103.05|13103.05|13103.05|0
1645006630000|2022-02-16 10:17:10|13102.36|13102.36|13102.36|13102.36|13102.36|13102.36|13102.36|13102.36|0
1645006670000|2022-02-16 10:17:50|13100.28|13100.28|13100.28|13100.28|13100.28|13100.28|13100.28|13100.28|0
1645006720000|2022-02-16 10:18:40|13099.74|13099.74|13097.54|13097.54|13099.74|13099.74|13097.54|13097.54|0
1645006740000|2022-02-16 10:19:00|13098.36|13098.36|13098.89|13098.89|13098.89|13098.89|13098.36|13098.36|0
1645006750000|2022-02-16 10:19:10|13089.05|13089.05|13089.05|13089.05|13089.05|13089.05|13089.05|13089.05|0
1645006760000|2022-02-16 10:19:20|13089.75|13089.75|13089.75|13089.75|13089.75|13089.75|13089.75|13089.75|0
1645006800000|2022-02-16 10:20:00|13089.15|13089.15|13089.75|13089.75|13089.75|13089.75|13089.15|13089.15|0
1645006840000|2022-02-16 10:20:40|13087.78|13087.78|13087.78|13087.78|13087.78|13087.78|13087.78|13087.78|0
1645006880000|2022-02-16 10:21:20|13089.75|13089.75|13089.75|13089.75|13089.75|13089.75|13089.75|13089.75|0
1645006890000|2022-02-16 10:21:30|13091.72|13091.72|13091.72|13091.72|13091.72|13091.72|13091.72|13091.72|0
1645006970000|2022-02-16 10:22:50|13090.33|13090.33|13090.33|13090.33|13090.33|13090.33|13090.33|13090.33|0
1645006980000|2022-02-16 10:23:00|13089.63|13089.63|13085.7|13085.7|13089.63|13089.63|13085.7|13085.7|0
1645006990000|2022-02-16 10:23:10|13084.06|13084.06|13084.06|13084.06|13084.06|13084.06|13084.06|13084.06|0
1645007000000|2022-02-16 10:23:20|13081.98|13081.98|13081.98|13081.98|13081.98|13081.98|13081.98|13081.98|0
1645007050000|2022-02-16 10:24:10|13080.01|13080.01|13080.01|13080.01|13080.01|13080.01|13080.01|13080.01|0
1645007060000|2022-02-16 10:24:20|13079.48|13079.48|13077.92|13077.92|13080.01|13080.01|13077.92|13077.92|0
1645007080000|2022-02-16 10:24:40|13078.61|13078.61|13078.61|13078.61|13078.61|13078.61|13078.61|13078.61|0
1645007100000|2022-02-16 10:25:00|13082.55|13082.55|13080.58|13080.58|13082.55|13082.55|13080.58|13080.58|0
1645007110000|2022-02-16 10:25:10|13081.12|13081.12|13081.12|13081.12|13081.12|13081.12|13081.12|13081.12|0
1645007120000|2022-02-16 10:25:20|13082.5|13082.5|13082.5|13082.5|13082.5|13082.5|13082.5|13082.5|0
1645007130000|2022-02-16 10:25:30|13084.47|13084.47|13085.16|13085.16|13085.16|13085.16|13084.47|13084.47|0
1645007190000|2022-02-16 10:26:30|13081.23|13081.23|13081.23|13081.23|13081.23|13081.23|13081.23|13081.23|0
1645007260000|2022-02-16 10:27:40|13081.76|13081.76|13085.7|13085.7|13085.7|13085.7|13081.76|13081.76|0
1645007270000|2022-02-16 10:27:50|13081.76|13081.76|13081.76|13081.76|13081.76|13081.76|13081.76|13081.76|0
1645007280000|2022-02-16 10:28:00|13082.46|13082.46|13082.62|13082.62|13083.15|13083.15|13081.76|13081.76|0
1645007330000|2022-02-16 10:28:50|13083.31|13083.31|13083.31|13083.31|13083.31|13083.31|13083.31|13083.31|0
1645007350000|2022-02-16 10:29:10|13081.92|13081.92|13081.92|13081.92|13081.92|13081.92|13081.92|13081.92|0
1645007480000|2022-02-16 10:31:20|13080.72|13080.72|13080.03|13080.03|13080.72|13080.72|13080.03|13080.03|0
1645007490000|2022-02-16 10:31:30|13080.72|13080.72|13080.72|13080.72|13080.72|13080.72|13080.72|13080.72|0
1645007500000|2022-02-16 10:31:40|13082.69|13082.69|13080.72|13080.72|13082.69|13082.69|13080.72|13080.72|0
1645007510000|2022-02-16 10:31:50|13080.12|13080.12|13079.71|13079.71|13080.12|13080.12|13078.32|13078.32|0
1645007540000|2022-02-16 10:32:20|13075.77|13075.77|13077.74|13077.74|13077.74|13077.74|13075.77|13075.77|0
1645007560000|2022-02-16 10:32:40|13074.97|13074.97|13074.97|13074.97|13074.97|13074.97|13074.97|13074.97|0
1645007580000|2022-02-16 10:33:00|13074.37|13074.37|13073.77|13073.77|13074.37|13074.37|13073.77|13073.77|0
1645007660000|2022-02-16 10:34:20|13075.73|13075.73|13075.73|13075.73|13075.73|13075.73|13075.73|13075.73|0
1645007690000|2022-02-16 10:34:50|13077.7|13077.7|13077.7|13077.7|13077.7|13077.7|13077.7|13077.7|0
1645007720000|2022-02-16 10:35:20|13077.01|13077.01|13077.01|13077.01|13077.01|13077.01|13077.01|13077.01|0
1645007730000|2022-02-16 10:35:30|13077.7|13077.7|13077.7|13077.7|13077.7|13077.7|13077.7|13077.7|0
1645007750000|2022-02-16 10:35:50|13079.67|13079.67|13079.67|13079.67|13079.67|13079.67|13079.67|13079.67|0
1645007820000|2022-02-16 10:37:00|13079.26|13079.26|13079.26|13079.26|13079.26|13079.26|13079.26|13079.26|0
1645007830000|2022-02-16 10:37:10|13075.32|13075.32|13075.32|13075.32|13075.32|13075.32|13075.32|13075.32|0
1645007850000|2022-02-16 10:37:30|13074.91|13074.91|13074.91|13074.91|13074.91|13074.91|13074.91|13074.91|0
1645007860000|2022-02-16 10:37:40|13075.52|13075.52|13074.82|13074.82|13075.52|13075.52|13074.82|13074.82|0
1645007890000|2022-02-16 10:38:10|13072.85|13072.85|13072.85|13072.85|13072.85|13072.85|13072.85|13072.85|0
1645007900000|2022-02-16 10:38:20|13072.16|13072.16|13072.16|13072.16|13072.16|13072.16|13072.16|13072.16|0
1645007970000|2022-02-16 10:39:30|13070.19|13070.19|13070.19|13070.19|13070.19|13070.19|13070.19|13070.19|0
1645007980000|2022-02-16 10:39:40|13069.59|13069.59|13069.59|13069.59|13069.59|13069.59|13069.59|13069.59|0
1645008000000|2022-02-16 10:40:00|13073.53|13073.53|13081.89|13081.89|13081.89|13081.89|13073.53|13073.53|0
1645008020000|2022-02-16 10:40:20|13080.5|13080.5|13080.5|13080.5|13080.5|13080.5|13080.5|13080.5|0
1645008090000|2022-02-16 10:41:30|13084.43|13084.43|13084.43|13084.43|13084.43|13084.43|13084.43|13084.43|0
1645008100000|2022-02-16 10:41:40|13085.03|13085.03|13085.51|13085.51|13087|13087|13085.03|13085.03|0
1645008160000|2022-02-16 10:42:40|13085.09|13085.09|13085.09|13085.09|13085.09|13085.09|13085.09|13085.09|0
1645008200000|2022-02-16 10:43:20|13081.16|13081.16|13081.16|13081.16|13081.16|13081.16|13081.16|13081.16|0
1645008210000|2022-02-16 10:43:30|13080.74|13080.74|13079.14|13079.14|13080.74|13080.74|13079.14|13079.14|0
1645008220000|2022-02-16 10:43:40|13078.6|13078.6|13078.6|13078.6|13078.6|13078.6|13078.6|13078.6|0
1645008260000|2022-02-16 10:44:20|13080.21|13080.21|13080.21|13080.21|13080.21|13080.21|13080.21|13080.21|0
1645008270000|2022-02-16 10:44:30|13078.53|13078.53|13079.9|13079.9|13079.9|13079.9|13078.53|13078.53|0
1645008290000|2022-02-16 10:44:50|13080.44|13080.44|13079.37|13079.37|13080.44|13080.44|13079.37|13079.37|0
1645008300000|2022-02-16 10:45:00|13078.3|13078.3|13081.34|13081.34|13081.34|13081.34|13078.3|13078.3|0
1645008310000|2022-02-16 10:45:10|13083.3|13083.3|13083.3|13083.3|13083.3|13083.3|13083.3|13083.3|0
1645008320000|2022-02-16 10:45:20|13083.84|13083.84|13083.84|13083.84|13083.84|13083.84|13083.84|13083.84|0
1645008330000|2022-02-16 10:45:30|13083.3|13083.3|13083.84|13083.84|13083.84|13083.84|13083.3|13083.3|0
1645008350000|2022-02-16 10:45:50|13085.8|13085.8|13085.8|13085.8|13085.8|13085.8|13085.8|13085.8|0
1645008360000|2022-02-16 10:46:00|13086.62|13086.62|13086.62|13086.62|13086.62|13086.62|13086.62|13086.62|0
1645008390000|2022-02-16 10:46:30|13088.7|13088.7|13089.4|13089.4|13089.4|13089.4|13088.7|13088.7|0
1645008470000|2022-02-16 10:47:50|13088.2|13088.2|13088.2|13088.2|13088.2|13088.2|13088.2|13088.2|0
1645008480000|2022-02-16 10:48:00|13090.16|13090.16|13090.16|13090.16|13090.16|13090.16|13090.16|13090.16|0
1645008510000|2022-02-16 10:48:30|13091.55|13091.55|13091.55|13091.55|13091.55|13091.55|13091.55|13091.55|0
1645008570000|2022-02-16 10:49:30|13095.49|13095.49|13095.49|13095.49|13095.49|13095.49|13095.49|13095.49|0
1645008730000|2022-02-16 10:52:10|13097.45|13097.45|13097.45|13097.45|13097.45|13097.45|13097.45|13097.45|0
1645008760000|2022-02-16 10:52:40|13095.37|13095.37|13094.68|13094.68|13095.37|13095.37|13094.68|13094.68|0
1645008780000|2022-02-16 10:53:00|13093.29|13093.29|13093.67|13093.67|13094.36|13094.36|13093.29|13093.29|0
1645008800000|2022-02-16 10:53:20|13092.97|13092.97|13092.97|13092.97|13092.97|13092.97|13092.97|13092.97|0
1645008810000|2022-02-16 10:53:30|13097.13|13097.13|13097.13|13097.13|13097.13|13097.13|13097.13|13097.13|0
1645008820000|2022-02-16 10:53:40|13097.97|13097.97|13097.97|13097.97|13097.97|13097.97|13097.97|13097.97|0
1645008860000|2022-02-16 10:54:20|13097.28|13097.28|13096.58|13096.58|13099.36|13099.36|13096.58|13096.58|0
1645008870000|2022-02-16 10:54:30|13095.89|13095.89|13095.89|13095.89|13095.89|13095.89|13095.89|13095.89|0
1645008920000|2022-02-16 10:55:20|13099.83|13099.83|13101.21|13101.21|13101.91|13101.91|13099.83|13099.83|0
1645008930000|2022-02-16 10:55:30|13100.52|13100.52|13104.45|13104.45|13104.45|13104.45|13100.52|13100.52|0
1645008940000|2022-02-16 10:55:40|13106.42|13106.42|13110.36|13110.36|13110.36|13110.36|13106.42|13106.42|0
1645008950000|2022-02-16 10:55:50|13111.74|13111.74|13111.74|13111.74|13111.74|13111.74|13111.74|13111.74|0
1645008960000|2022-02-16 10:56:00|13115.21|13115.21|13115.21|13115.21|13115.21|13115.21|13115.21|13115.21|0
1645008980000|2022-02-16 10:56:20|13111.28|13111.28|13111.28|13111.28|13111.28|13111.28|13111.28|13111.28|0
1645009000000|2022-02-16 10:56:40|13113.24|13113.24|13113.24|13113.24|13113.24|13113.24|13113.24|13113.24|0
1645009060000|2022-02-16 10:57:40|13113.94|13113.94|13113.94|13113.94|13113.94|13113.94|13113.94|13113.94|0
1645009080000|2022-02-16 10:58:00|13111.97|13111.97|13113.94|13113.94|13113.94|13113.94|13111.97|13111.97|0
1645009110000|2022-02-16 10:58:30|13114.63|13114.63|13115.23|13115.23|13115.23|13115.23|13114.63|13114.63|0
1645009120000|2022-02-16 10:58:40|13113.84|13113.84|13119.57|13119.57|13119.57|13119.57|13113.84|13113.84|0
1645009130000|2022-02-16 10:58:50|13118.18|13118.18|13116.88|13116.88|13119.38|13119.38|13116.88|13116.88|0
1645009150000|2022-02-16 10:59:10|13114.8|13114.8|13113.95|13113.95|13115.34|13115.34|13113.95|13113.95|0
1645009160000|2022-02-16 10:59:20|13113.26|13113.26|13113.26|13113.26|13113.26|13113.26|13113.26|13113.26|0
1645009170000|2022-02-16 10:59:30|13115.34|13115.34|13117.14|13117.14|13117.14|13117.14|13115.34|13115.34|0
1645009200000|2022-02-16 11:00:00|13116.72|13116.72|13116.3|13116.3|13116.72|13116.72|13116.3|13116.3|0
1645009210000|2022-02-16 11:00:10|13117.12|13117.12|13117.12|13117.12|13117.12|13117.12|13117.12|13117.12|0
1645009220000|2022-02-16 11:00:20|13114.35|13114.35|13114.35|13114.35|13114.35|13114.35|13114.35|13114.35|0
1645009230000|2022-02-16 11:00:30|13118.28|13118.28|13118.28|13118.28|13118.28|13118.28|13118.28|13118.28|0
1645009240000|2022-02-16 11:00:40|13121.05|13121.05|13121.05|13121.05|13121.05|13121.05|13121.05|13121.05|0
1645009250000|2022-02-16 11:00:50|13123.02|13123.02|13123.02|13123.02|13123.02|13123.02|13123.02|13123.02|0
1645009270000|2022-02-16 11:01:10|13122.49|13122.49|13123.02|13123.02|13123.02|13123.02|13122.49|13122.49|0
1645009300000|2022-02-16 11:01:40|13124.99|13124.99|13124.99|13124.99|13124.99|13124.99|13124.99|13124.99|0
1645009330000|2022-02-16 11:02:10|13121.05|13121.05|13121.05|13121.05|13121.05|13121.05|13121.05|13121.05|0
1645009410000|2022-02-16 11:03:30|13121.75|13121.75|13121.75|13121.75|13121.75|13121.75|13121.75|13121.75|0
1645009430000|2022-02-16 11:03:50|13121.05|13121.05|13121.05|13121.05|13121.05|13121.05|13121.05|13121.05|0
1645009480000|2022-02-16 11:04:40|13118.97|13118.97|13120.94|13120.94|13120.94|13120.94|13118.97|13118.97|0
1645009490000|2022-02-16 11:04:50|13119.74|13119.74|13119.74|13119.74|13119.74|13119.74|13119.74|13119.74|0
1645009540000|2022-02-16 11:05:40|13117.66|13117.66|13118.35|13118.35|13118.35|13118.35|13117.66|13117.66|0
1645009620000|2022-02-16 11:07:00|13116.39|13116.39|13116.39|13116.39|13116.39|13116.39|13116.39|13116.39|0
1645009670000|2022-02-16 11:07:50|13115|13115|13115|13115|13115|13115|13115|13115|0
1645009680000|2022-02-16 11:08:00|13115.69|13115.69|13113.72|13113.72|13115.69|13115.69|13113.72|13113.72|0
1645009690000|2022-02-16 11:08:10|13111.64|13111.64|13115.58|13115.58|13115.58|13115.58|13111.64|13111.64|0
1645009710000|2022-02-16 11:08:30|13109.68|13109.68|13107.71|13107.71|13109.68|13109.68|13107.71|13107.71|0
1645009720000|2022-02-16 11:08:40|13108.97|13108.97|13108.97|13108.97|13108.97|13108.97|13108.97|13108.97|0
1645009740000|2022-02-16 11:09:00|13107|13107|13107|13107|13107|13107|13107|13107|0
1645009760000|2022-02-16 11:09:20|13108.97|13108.97|13112.9|13112.9|13112.9|13112.9|13108.97|13108.97|0
1645009830000|2022-02-16 11:10:30|13114.29|13114.29|13114.29|13114.29|13114.29|13114.29|13114.29|13114.29|0
1645009910000|2022-02-16 11:11:50|13113.22|13113.22|13113.22|13113.22|13113.22|13113.22|13113.22|13113.22|0
1645009920000|2022-02-16 11:12:00|13111.14|13111.14|13111.14|13111.14|13111.14|13111.14|13111.14|13111.14|0
1645009980000|2022-02-16 11:13:00|13107.2|13107.2|13107.2|13107.2|13107.2|13107.2|13107.2|13107.2|0
1645010040000|2022-02-16 11:14:00|13107.74|13107.74|13107.74|13107.74|13107.74|13107.74|13107.74|13107.74|0
1645010100000|2022-02-16 11:15:00|13111.67|13111.67|13111.67|13111.67|13111.67|13111.67|13111.67|13111.67|0
1645010170000|2022-02-16 11:16:10|13113.75|13113.75|13114.45|13114.45|13114.45|13114.45|13113.75|13113.75|0
1645010200000|2022-02-16 11:16:40|13115.14|13115.14|13115.14|13115.14|13115.14|13115.14|13115.14|13115.14|0
1645010230000|2022-02-16 11:17:10|13117.11|13117.11|13117.11|13117.11|13117.11|13117.11|13117.11|13117.11|0
1645010260000|2022-02-16 11:17:40|13119.88|13119.88|13119.88|13119.88|13119.88|13119.88|13119.88|13119.88|0
1645010270000|2022-02-16 11:17:50|13121.85|13121.85|13121.85|13121.85|13121.85|13121.85|13121.85|13121.85|0
1645010310000|2022-02-16 11:18:30|13122.45|13122.45|13123.05|13123.05|13123.05|13123.05|13122.45|13122.45|0
1645010340000|2022-02-16 11:19:00|13124.12|13124.12|13124.12|13124.12|13124.12|13124.12|13124.12|13124.12|0
1645010350000|2022-02-16 11:19:10|13130.02|13130.02|13130.02|13130.02|13130.02|13130.02|13130.02|13130.02|0
1645010410000|2022-02-16 11:20:10|13126.09|13126.09|13126.09|13126.09|13126.09|13126.09|13126.09|13126.09|0
1645010480000|2022-02-16 11:21:20|13124.12|13124.12|13124.12|13124.12|13124.12|13124.12|13124.12|13124.12|0
1645010490000|2022-02-16 11:21:30|13116.25|13116.25|13116.25|13116.25|13116.25|13116.25|13116.25|13116.25|0
1645010500000|2022-02-16 11:21:40|13115.72|13115.72|13115.72|13115.72|13115.72|13115.72|13115.72|13115.72|0
1645010510000|2022-02-16 11:21:50|13117.68|13117.68|13115.72|13115.72|13117.68|13117.68|13115.72|13115.72|0
1645010540000|2022-02-16 11:22:20|13113.75|13113.75|13113.75|13113.75|13113.75|13113.75|13113.75|13113.75|0
1645010550000|2022-02-16 11:22:30|13117.68|13117.68|13117.68|13117.68|13117.68|13117.68|13117.68|13117.68|0
1645010560000|2022-02-16 11:22:40|13115.72|13115.72|13115.72|13115.72|13115.72|13115.72|13115.72|13115.72|0
1645010580000|2022-02-16 11:23:00|13114.33|13114.33|13113.51|13113.51|13114.33|13114.33|13113.51|13113.51|0
1645010600000|2022-02-16 11:23:20|13111.54|13111.54|13111.54|13111.54|13111.54|13111.54|13111.54|13111.54|0
1645010680000|2022-02-16 11:24:40|13110.94|13110.94|13110.94|13110.94|13110.94|13110.94|13110.94|13110.94|0
1645010690000|2022-02-16 11:24:50|13112.14|13112.14|13112.14|13112.14|13112.14|13112.14|13112.14|13112.14|0
1645010710000|2022-02-16 11:25:10|13108.21|13108.21|13110.29|13110.29|13110.29|13110.29|13108.21|13108.21|0
1645010750000|2022-02-16 11:25:50|13106.35|13106.35|13104.97|13104.97|13106.35|13106.35|13104.97|13104.97|0
1645010760000|2022-02-16 11:26:00|13104.43|13104.43|13104.97|13104.97|13104.97|13104.97|13104.43|13104.43|0
1645010780000|2022-02-16 11:26:20|13104.37|13104.37|13103.17|13103.17|13104.37|13104.37|13103.17|13103.17|0
1645010800000|2022-02-16 11:26:40|13099.23|13099.23|13103.86|13103.86|13103.86|13103.86|13099.23|13099.23|0
1645010830000|2022-02-16 11:27:10|13107.79|13107.79|13107.79|13107.79|13107.79|13107.79|13107.79|13107.79|0
1645010880000|2022-02-16 11:28:00|13107.26|13107.26|13107.95|13107.95|13107.95|13107.95|13107.26|13107.26|0
1645010890000|2022-02-16 11:28:10|13108.77|13108.77|13108.77|13108.77|13108.77|13108.77|13108.77|13108.77|0
1645010900000|2022-02-16 11:28:20|13109.59|13109.59|13109.59|13109.59|13109.59|13109.59|13109.59|13109.59|0
1645010950000|2022-02-16 11:29:10|13107.54|13107.54|13107.54|13107.54|13107.54|13107.54|13107.54|13107.54|0
1645010960000|2022-02-16 11:29:20|13107.14|13107.14|13107.14|13107.14|13107.14|13107.14|13107.14|13107.14|0
1645010990000|2022-02-16 11:29:50|13113.04|13113.04|13113.04|13113.04|13113.04|13113.04|13113.04|13113.04|0
1645011050000|2022-02-16 11:30:50|13114.42|13114.42|13114.42|13114.42|13114.42|13114.42|13114.42|13114.42|0
1645011080000|2022-02-16 11:31:20|13112.46|13112.46|13112.46|13112.46|13112.46|13112.46|13112.46|13112.46|0
1645011110000|2022-02-16 11:31:50|13114.42|13114.42|13114.42|13114.42|13114.42|13114.42|13114.42|13114.42|0
1645011150000|2022-02-16 11:32:30|13118.36|13118.36|13118.36|13118.36|13118.36|13118.36|13118.36|13118.36|0
1645011160000|2022-02-16 11:32:40|13120.33|13120.33|13114.42|13114.42|13120.33|13120.33|13114.42|13114.42|0
1645011200000|2022-02-16 11:33:20|13112.46|13112.46|13112.46|13112.46|13112.46|13112.46|13112.46|13112.46|0
1645011210000|2022-02-16 11:33:30|13114.42|13114.42|13114.42|13114.42|13114.42|13114.42|13114.42|13114.42|0
1645011270000|2022-02-16 11:34:30|13115.81|13115.81|13115.81|13115.81|13115.81|13115.81|13115.81|13115.81|0
1645011300000|2022-02-16 11:35:00|13117.2|13117.2|13117.2|13117.2|13117.2|13117.2|13117.2|13117.2|0
1645011360000|2022-02-16 11:36:00|13117.89|13117.89|13117.89|13117.89|13117.89|13117.89|13117.89|13117.89|0
1645011410000|2022-02-16 11:36:50|13119.86|13119.86|13120.71|13120.71|13121.25|13121.25|13119.86|13119.86|0
1645011420000|2022-02-16 11:37:00|13121.41|13121.41|13121.41|13121.41|13121.41|13121.41|13121.41|13121.41|0
1645011440000|2022-02-16 11:37:20|13123.37|13123.37|13123.37|13123.37|13123.37|13123.37|13123.37|13123.37|0
1645011460000|2022-02-16 11:37:40|13119.91|13119.91|13118.52|13118.52|13119.91|13119.91|13118.52|13118.52|0
1645011470000|2022-02-16 11:37:50|13120.92|13120.92|13120.92|13120.92|13120.92|13120.92|13120.92|13120.92|0
1645011490000|2022-02-16 11:38:10|13120.39|13120.39|13117.61|13117.61|13120.39|13120.39|13117.61|13117.61|0
1645011500000|2022-02-16 11:38:20|13116.92|13116.92|13117.33|13117.33|13117.33|13117.33|13116.92|13116.92|0
1645011510000|2022-02-16 11:38:30|13118.71|13118.71|13118.71|13118.71|13120.1|13120.1|13117.33|13117.33|0
1645011520000|2022-02-16 11:38:40|13117.33|13117.33|13117.33|13117.33|13117.33|13117.33|13117.33|13117.33|0
1645011530000|2022-02-16 11:38:50|13118.71|13118.71|13119.41|13119.41|13119.41|13119.41|13118.71|13118.71|0
1645011540000|2022-02-16 11:39:00|13121.37|13121.37|13121.37|13121.37|13121.37|13121.37|13121.37|13121.37|0
1645011610000|2022-02-16 11:40:10|13121.91|13121.91|13121.91|13121.91|13121.91|13121.91|13121.91|13121.91|0
1645011630000|2022-02-16 11:40:30|13121.22|13121.22|13121.22|13121.22|13121.22|13121.22|13121.22|13121.22|0
1645011700000|2022-02-16 11:41:40|13119.83|13119.83|13119.83|13119.83|13119.83|13119.83|13119.83|13119.83|0
1645011710000|2022-02-16 11:41:50|13119.29|13119.29|13122.57|13122.57|13122.57|13122.57|13119.29|13119.29|0
1645011740000|2022-02-16 11:42:20|13122.15|13122.15|13122.15|13122.15|13122.15|13122.15|13122.15|13122.15|0
1645011750000|2022-02-16 11:42:30|13124.12|13124.12|13124.12|13124.12|13124.12|13124.12|13124.12|13124.12|0
1645011770000|2022-02-16 11:42:50|13123.42|13123.42|13123.42|13123.42|13123.42|13123.42|13123.42|13123.42|0
1645011780000|2022-02-16 11:43:00|13125.39|13125.39|13125.39|13125.39|13125.39|13125.39|13125.39|13125.39|0
1645011790000|2022-02-16 11:43:10|13124.7|13124.7|13124.7|13124.7|13124.7|13124.7|13124.7|13124.7|0
1645011800000|2022-02-16 11:43:20|13124|13124|13124|13124|13124|13124|13124|13124|0
1645011810000|2022-02-16 11:43:30|13125.39|13125.39|13124.79|13124.79|13125.39|13125.39|13124.79|13124.79|0
1645011820000|2022-02-16 11:43:40|13130.69|13130.69|13131.38|13131.38|13131.38|13131.38|13130.69|13130.69|0
1645011830000|2022-02-16 11:43:50|13132.08|13132.08|13132.08|13132.08|13132.08|13132.08|13132.08|13132.08|0
1645011860000|2022-02-16 11:44:20|13133.15|13133.15|13133.15|13133.15|13133.15|13133.15|13133.15|13133.15|0
1645011890000|2022-02-16 11:44:50|13132.74|13132.74|13132.74|13132.74|13132.74|13132.74|13132.74|13132.74|0
1645011910000|2022-02-16 11:45:10|13132.33|13132.33|13132.33|13132.33|13132.33|13132.33|13132.33|13132.33|0
1645011920000|2022-02-16 11:45:20|13134.3|13134.3|13134.3|13134.3|13134.3|13134.3|13134.3|13134.3|0
1645011930000|2022-02-16 11:45:30|13136.38|13136.38|13136.38|13136.38|13136.38|13136.38|13136.38|13136.38|0
1645011950000|2022-02-16 11:45:50|13134.41|13134.41|13134.41|13134.41|13134.41|13134.41|13134.41|13134.41|0
1645011970000|2022-02-16 11:46:10|13133.21|13133.21|13132.51|13132.51|13133.21|13133.21|13132.51|13132.51|0
1645011980000|2022-02-16 11:46:20|13131.82|13131.82|13131.82|13131.82|13131.82|13131.82|13131.82|13131.82|0
1645011990000|2022-02-16 11:46:30|13132.24|13132.24|13132.24|13132.24|13132.24|13132.24|13132.24|13132.24|0
1645012060000|2022-02-16 11:47:40|13133.63|13133.63|13133.63|13133.63|13133.63|13133.63|13133.63|13133.63|0
1645012070000|2022-02-16 11:47:50|13135.59|13135.59|13135.59|13135.59|13135.59|13135.59|13135.59|13135.59|0
1645012120000|2022-02-16 11:48:40|13133.63|13133.63|13133.63|13133.63|13133.63|13133.63|13133.63|13133.63|0
1645012140000|2022-02-16 11:49:00|13137.56|13137.56|13137.56|13137.56|13137.56|13137.56|13137.56|13137.56|0
1645012170000|2022-02-16 11:49:30|13136.87|13136.87|13136.87|13136.87|13136.87|13136.87|13136.87|13136.87|0
1645012260000|2022-02-16 11:51:00|13138.84|13138.84|13138.84|13138.84|13138.84|13138.84|13138.84|13138.84|0
1645012300000|2022-02-16 11:51:40|13136.87|13136.87|13136.87|13136.87|13136.87|13136.87|13136.87|13136.87|0
1645012310000|2022-02-16 11:51:50|13132.93|13132.93|13132.93|13132.93|13132.93|13132.93|13132.93|13132.93|0
1645012320000|2022-02-16 11:52:00|13132.4|13132.4|13132.4|13132.4|13132.4|13132.4|13132.4|13132.4|0
1645012330000|2022-02-16 11:52:10|13133.24|13133.24|13133.24|13133.24|13133.24|13133.24|13133.24|13133.24|0
1645012370000|2022-02-16 11:52:50|13131.27|13131.27|13129.3|13129.3|13131.27|13131.27|13129.3|13129.3|0
1645012390000|2022-02-16 11:53:10|13127.22|13127.22|13125.14|13125.14|13127.22|13127.22|13125.14|13125.14|0
1645012400000|2022-02-16 11:53:20|13123.75|13123.75|13123.75|13123.75|13123.75|13123.75|13123.75|13123.75|0
1645012460000|2022-02-16 11:54:20|13122.37|13122.37|13122.37|13122.37|13122.37|13122.37|13122.37|13122.37|0
1645012470000|2022-02-16 11:54:30|13112.53|13112.53|13112.53|13112.53|13112.53|13112.53|13112.53|13112.53|0
1645012490000|2022-02-16 11:54:50|13110.56|13110.56|13110.56|13110.56|13110.56|13110.56|13110.56|13110.56|0
1645012510000|2022-02-16 11:55:10|13106.63|13106.63|13107.32|13107.32|13107.32|13107.32|13105.93|13105.93|0
1645012590000|2022-02-16 11:56:30|13109.29|13109.29|13111.37|13111.37|13111.37|13111.37|13109.29|13109.29|0
1645012600000|2022-02-16 11:56:40|13110.68|13110.68|13109.98|13109.98|13110.68|13110.68|13109.98|13109.98|0
1645012640000|2022-02-16 11:57:20|13109.57|13109.57|13109.57|13109.57|13109.57|13109.57|13109.57|13109.57|0
1645012650000|2022-02-16 11:57:30|13110.27|13110.27|13110.27|13110.27|13110.27|13110.27|13110.27|13110.27|0
1645012660000|2022-02-16 11:57:40|13109.57|13109.57|13109.57|13109.57|13109.57|13109.57|13109.57|13109.57|0
1645012690000|2022-02-16 11:58:10|13103.67|13103.67|13103.67|13103.67|13103.67|13103.67|13103.67|13103.67|0
1645012710000|2022-02-16 11:58:30|13103.07|13103.07|13103.07|13103.07|13103.07|13103.07|13103.07|13103.07|0
1645012740000|2022-02-16 11:59:00|13104.46|13104.46|13105.15|13105.15|13105.15|13105.15|13104.46|13104.46|0
1645012750000|2022-02-16 11:59:10|13104.74|13104.74|13104.74|13104.74|13104.74|13104.74|13104.74|13104.74|0
1645012780000|2022-02-16 11:59:40|13104.21|13104.21|13104.21|13104.21|13104.21|13104.21|13104.21|13104.21|0
1645012790000|2022-02-16 11:59:50|13104.37|13104.37|13104.37|13104.37|13104.37|13104.37|13104.37|13104.37|0
1645012870000|2022-02-16 12:01:10|13106.34|13106.34|13106.34|13106.34|13106.34|13106.34|13106.34|13106.34|0
1645012920000|2022-02-16 12:02:00|13107.73|13107.73|13110.92|13110.92|13110.92|13110.92|13107.73|13107.73|0
1645012940000|2022-02-16 12:02:20|13111.61|13111.61|13110.92|13110.92|13111.61|13111.61|13110.92|13110.92|0
1645012960000|2022-02-16 12:02:40|13111.34|13111.34|13111.34|13111.34|13111.34|13111.34|13111.34|13111.34|0
1645012980000|2022-02-16 12:03:00|13119.21|13119.21|13119.21|13119.21|13119.21|13119.21|13119.21|13119.21|0
1645013040000|2022-02-16 12:04:00|13117.24|13117.24|13117.24|13117.24|13117.24|13117.24|13117.24|13117.24|0
1645013060000|2022-02-16 12:04:20|13118.06|13118.06|13116.09|13116.09|13118.06|13118.06|13116.09|13116.09|0
1645013110000|2022-02-16 12:05:10|13110.19|13110.19|13118.06|13118.06|13118.06|13118.06|13110.19|13110.19|0
1645013120000|2022-02-16 12:05:20|13116.09|13116.09|13116.09|13116.09|13116.09|13116.09|13116.09|13116.09|0
1645013130000|2022-02-16 12:05:30|13118.06|13118.06|13118.06|13118.06|13118.06|13118.06|13118.06|13118.06|0
1645013190000|2022-02-16 12:06:30|13118.75|13118.75|13112.85|13112.85|13118.75|13118.75|13112.85|13112.85|0
1645013200000|2022-02-16 12:06:40|13114.82|13114.82|13114.82|13114.82|13114.82|13114.82|13114.82|13114.82|0
1645013260000|2022-02-16 12:07:40|13108.91|13108.91|13108.91|13108.91|13108.91|13108.91|13108.91|13108.91|0
1645013330000|2022-02-16 12:08:50|13106.95|13106.95|13106.95|13106.95|13106.95|13106.95|13106.95|13106.95|0
1645013340000|2022-02-16 12:09:00|13112.85|13112.85|13112.85|13112.85|13112.85|13112.85|13112.85|13112.85|0
1645013420000|2022-02-16 12:10:20|13110.77|13110.77|13112.43|13112.43|13112.85|13112.85|13110.77|13110.77|0
1645013470000|2022-02-16 12:11:10|13113.82|13113.82|13114.51|13114.51|13114.51|13114.51|13113.82|13113.82|0
1645013480000|2022-02-16 12:11:20|13117.29|13117.29|13117.29|13117.29|13117.29|13117.29|13117.29|13117.29|0
1645013520000|2022-02-16 12:12:00|13113.35|13113.35|13115.32|13115.32|13115.32|13115.32|13113.35|13113.35|0
1645013740000|2022-02-16 12:15:40|13114.62|13114.62|13114.62|13114.62|13114.62|13114.62|13114.62|13114.62|0
1645013760000|2022-02-16 12:16:00|13112.54|13112.54|13114.51|13114.51|13114.51|13114.51|13112.54|13112.54|0
1645013770000|2022-02-16 12:16:10|13113.12|13113.12|13113.12|13113.12|13113.12|13113.12|13113.12|13113.12|0
1645013830000|2022-02-16 12:17:10|13113.82|13113.82|13113.82|13113.82|13113.82|13113.82|13113.82|13113.82|0
1645013850000|2022-02-16 12:17:30|13112.43|13112.43|13112.43|13112.43|13112.43|13112.43|13112.43|13112.43|0
1645013860000|2022-02-16 12:17:40|13111.74|13111.74|13113.12|13113.12|13113.12|13113.12|13111.74|13111.74|0
1645013870000|2022-02-16 12:17:50|13111.74|13111.74|13110.35|13110.35|13111.74|13111.74|13110.35|13110.35|0
1645013880000|2022-02-16 12:18:00|13109.53|13109.53|13109.53|13109.53|13109.53|13109.53|13109.53|13109.53|0
1645013890000|2022-02-16 12:18:10|13108.84|13108.84|13108.84|13108.84|13108.84|13108.84|13108.84|13108.84|0
1645013910000|2022-02-16 12:18:30|13110.22|13110.22|13110.22|13110.22|13110.22|13110.22|13110.22|13110.22|0
1645013920000|2022-02-16 12:18:40|13110.92|13110.92|13109.53|13109.53|13110.92|13110.92|13109.53|13109.53|0
1645013930000|2022-02-16 12:18:50|13108.84|13108.84|13108.84|13108.84|13108.84|13108.84|13108.84|13108.84|0
1645013980000|2022-02-16 12:19:40|13104.9|13104.9|13104.9|13104.9|13104.9|13104.9|13104.9|13104.9|0
1645013990000|2022-02-16 12:19:50|13106.98|13106.98|13106.98|13106.98|13106.98|13106.98|13106.98|13106.98|0
1645014000000|2022-02-16 12:20:00|13106.29|13106.29|13106.29|13106.29|13106.29|13106.29|13106.29|13106.29|0
1645014020000|2022-02-16 12:20:20|13105.87|13105.87|13105.87|13105.87|13105.87|13105.87|13105.87|13105.87|0
1645014030000|2022-02-16 12:20:30|13106.29|13106.29|13106.29|13106.29|13106.29|13106.29|13106.29|13106.29|0
1645014060000|2022-02-16 12:21:00|13105.6|13105.6|13105.6|13105.6|13105.6|13105.6|13105.6|13105.6|0
1645014090000|2022-02-16 12:21:30|13103.63|13103.63|13103.63|13103.63|13103.63|13103.63|13103.63|13103.63|0
1645014120000|2022-02-16 12:22:00|13102.94|13102.94|13102.94|13102.94|13102.94|13102.94|13102.94|13102.94|0
1645014130000|2022-02-16 12:22:10|13103.54|13103.54|13107.47|13107.47|13107.47|13107.47|13103.54|13103.54|0
1645014200000|2022-02-16 12:23:20|13105.5|13105.5|13105.5|13105.5|13105.5|13105.5|13105.5|13105.5|0
1645014210000|2022-02-16 12:23:30|13107.47|13107.47|13107.47|13107.47|13107.47|13107.47|13107.47|13107.47|0
1645014230000|2022-02-16 12:23:50|13109.44|13109.44|13109.44|13109.44|13109.44|13109.44|13109.44|13109.44|0
1645014250000|2022-02-16 12:24:10|13107.47|13107.47|13107.47|13107.47|13107.47|13107.47|13107.47|13107.47|0
1645014270000|2022-02-16 12:24:30|13105.5|13105.5|13105.5|13105.5|13105.5|13105.5|13105.5|13105.5|0
1645014300000|2022-02-16 12:25:00|13106.2|13106.2|13107.49|13107.49|13107.49|13107.49|13106.2|13106.2|0
1645014330000|2022-02-16 12:25:30|13108.18|13108.18|13107.49|13107.49|13108.18|13108.18|13107.49|13107.49|0
1645014430000|2022-02-16 12:27:10|13105.52|13105.52|13104.83|13104.83|13105.52|13105.52|13104.83|13104.83|0
1645014440000|2022-02-16 12:27:20|13104.14|13104.14|13102.75|13102.75|13104.14|13104.14|13102.75|13102.75|0
1645014470000|2022-02-16 12:27:50|13104.72|13104.72|13104.72|13104.72|13104.72|13104.72|13104.72|13104.72|0
1645014480000|2022-02-16 12:28:00|13102.63|13102.63|13101.25|13101.25|13102.63|13102.63|13101.25|13101.25|0
1645014510000|2022-02-16 12:28:30|13102.63|13102.63|13102.63|13102.63|13102.63|13102.63|13102.63|13102.63|0
1645014530000|2022-02-16 12:28:50|13101.94|13101.94|13103.01|13103.01|13103.01|13103.01|13101.94|13101.94|0
1645014600000|2022-02-16 12:30:00|13102.32|13102.32|13104.4|13104.4|13104.4|13104.4|13102.32|13102.32|0
1645014630000|2022-02-16 12:30:30|13104.82|13104.82|13105.65|13105.65|13105.65|13105.65|13104.82|13104.82|0
1645014720000|2022-02-16 12:32:00|13107.62|13107.62|13105.65|13105.65|13107.62|13107.62|13105.65|13105.65|0
1645014750000|2022-02-16 12:32:30|13103.57|13103.57|13103.57|13103.57|13103.57|13103.57|13103.57|13103.57|0
1645014780000|2022-02-16 12:33:00|13101.49|13101.49|13101.49|13101.49|13101.49|13101.49|13101.49|13101.49|0
1645014830000|2022-02-16 12:33:50|13100.96|13100.96|13099.57|13099.57|13100.96|13100.96|13099.57|13099.57|0
1645014840000|2022-02-16 12:34:00|13100.96|13100.96|13103.32|13103.32|13103.32|13103.32|13100.55|13100.55|0
1645014890000|2022-02-16 12:34:50|13105.29|13105.29|13101.36|13101.36|13105.29|13105.29|13101.36|13101.36|0
1645014910000|2022-02-16 12:35:10|13098.95|13098.95|13098.95|13098.95|13098.95|13098.95|13098.95|13098.95|0
1645014920000|2022-02-16 12:35:20|13096.99|13096.99|13099.01|13099.01|13099.01|13099.01|13093.11|13093.11|0
1645014950000|2022-02-16 12:35:50|13098.6|13098.6|13098.6|13098.6|13098.6|13098.6|13098.6|13098.6|0
1645014960000|2022-02-16 12:36:00|13098.07|13098.07|13088.23|13088.23|13098.07|13098.07|13088.23|13088.23|0
1645014990000|2022-02-16 12:36:30|13086.26|13086.26|13087.82|13087.82|13088.23|13088.23|13086.26|13086.26|0
1645015010000|2022-02-16 12:36:50|13086.44|13086.44|13087.13|13087.13|13087.13|13087.13|13086.44|13086.44|0
1645015030000|2022-02-16 12:37:10|13091.06|13091.06|13091.06|13091.06|13091.06|13091.06|13091.06|13091.06|0
1645015060000|2022-02-16 12:37:40|13089.1|13089.1|13089.1|13089.1|13089.1|13089.1|13089.1|13089.1|0
1645015080000|2022-02-16 12:38:00|13087.71|13087.71|13087.71|13087.71|13087.71|13087.71|13087.71|13087.71|0
1645015100000|2022-02-16 12:38:20|13087.29|13087.29|13087.29|13087.29|13087.29|13087.29|13087.29|13087.29|0
1645015150000|2022-02-16 12:39:10|13086.6|13086.6|13084.52|13084.52|13086.6|13086.6|13084.52|13084.52|0
1645015160000|2022-02-16 12:39:20|13084.1|13084.1|13084.79|13084.79|13084.79|13084.79|13084.1|13084.1|0
1645015170000|2022-02-16 12:39:30|13082.39|13082.39|13082.39|13082.39|13082.39|13082.39|13082.39|13082.39|0
1645015180000|2022-02-16 12:39:40|13078.45|13078.45|13078.45|13078.45|13078.45|13078.45|13078.45|13078.45|0
1645015190000|2022-02-16 12:39:50|13078.04|13078.04|13077.34|13077.34|13078.04|13078.04|13077.34|13077.34|0
1645015200000|2022-02-16 12:40:00|13076.93|13076.93|13076.93|13076.93|13076.93|13076.93|13076.93|13076.93|0
1645015210000|2022-02-16 12:40:10|13078.9|13078.9|13078.9|13078.9|13078.9|13078.9|13078.9|13078.9|0
1645015260000|2022-02-16 12:41:00|13073|13073|13074.97|13074.97|13074.97|13074.97|13073|13073|0
1645015270000|2022-02-16 12:41:10|13074.56|13074.56|13070.62|13070.62|13074.56|13074.56|13070.62|13070.62|0
1645015300000|2022-02-16 12:41:40|13068.65|13068.65|13068.65|13068.65|13068.65|13068.65|13068.65|13068.65|0
1645015330000|2022-02-16 12:42:10|13070.62|13070.62|13070.62|13070.62|13070.62|13070.62|13070.62|13070.62|0
1645015340000|2022-02-16 12:42:20|13074.56|13074.56|13070.62|13070.62|13074.56|13074.56|13070.62|13070.62|0
1645015350000|2022-02-16 12:42:30|13071.32|13071.32|13071.32|13071.32|13071.32|13071.32|13071.32|13071.32|0
1645015360000|2022-02-16 12:42:40|13072.54|13072.54|13074.62|13074.62|13074.62|13074.62|13072.54|13072.54|0
1645015390000|2022-02-16 12:43:10|13075.03|13075.03|13075.03|13075.03|13075.03|13075.03|13075.03|13075.03|0
1645015400000|2022-02-16 12:43:20|13075.87|13075.87|13076.29|13076.29|13076.29|13076.29|13075.87|13075.87|0
1645015520000|2022-02-16 12:45:20|13075.76|13075.76|13075.76|13075.76|13075.76|13075.76|13075.76|13075.76|0
1645015530000|2022-02-16 12:45:30|13083.62|13083.62|13083.62|13083.62|13083.62|13083.62|13083.62|13083.62|0
1645015540000|2022-02-16 12:45:40|13086.4|13086.4|13092.3|13092.3|13092.3|13092.3|13086.4|13086.4|0
1645015560000|2022-02-16 12:46:00|13093.5|13093.5|13094.7|13094.7|13094.7|13094.7|13093.5|13093.5|0
1645015650000|2022-02-16 12:47:30|13094.01|13094.01|13094.01|13094.01|13094.01|13094.01|13094.01|13094.01|0
1645015680000|2022-02-16 12:48:00|13095.98|13095.98|13095.98|13095.98|13095.98|13095.98|13095.98|13095.98|0
1645015690000|2022-02-16 12:48:10|13094.01|13094.01|13094.01|13094.01|13094.01|13094.01|13094.01|13094.01|0
1645015720000|2022-02-16 12:48:40|13095.98|13095.98|13095.98|13095.98|13095.98|13095.98|13095.98|13095.98|0
1645015750000|2022-02-16 12:49:10|13094.01|13094.01|13094.01|13094.01|13094.01|13094.01|13094.01|13094.01|0
1645015770000|2022-02-16 12:49:30|13093.31|13093.31|13093.31|13093.31|13093.31|13093.31|13093.31|13093.31|0
1645015780000|2022-02-16 12:49:40|13093.91|13093.91|13093.91|13093.91|13093.91|13093.91|13093.91|13093.91|0
1645015810000|2022-02-16 12:50:10|13089.98|13089.98|13091.95|13091.95|13091.95|13091.95|13089.98|13089.98|0
1645015890000|2022-02-16 12:51:30|13089.98|13089.98|13088.01|13088.01|13089.98|13089.98|13088.01|13088.01|0
1645015900000|2022-02-16 12:51:40|13091.95|13091.95|13093.91|13093.91|13093.91|13093.91|13091.95|13091.95|0
1645015910000|2022-02-16 12:51:50|13091.83|13091.83|13091.83|13091.83|13091.83|13091.83|13091.83|13091.83|0
1645015930000|2022-02-16 12:52:10|13093.91|13093.91|13094.61|13094.61|13094.61|13094.61|13093.91|13093.91|0
1645015940000|2022-02-16 12:52:20|13093.91|13093.91|13101.04|13101.04|13101.04|13101.04|13093.91|13093.91|0
1645015950000|2022-02-16 12:52:30|13102.43|13102.43|13102.43|13102.43|13102.43|13102.43|13102.43|13102.43|0
1645015980000|2022-02-16 12:53:00|13100.46|13100.46|13099.77|13099.77|13100.46|13100.46|13099.77|13099.77|0
1645016080000|2022-02-16 12:54:40|13095.84|13095.84|13095.84|13095.84|13095.84|13095.84|13095.84|13095.84|0
1645016100000|2022-02-16 12:55:00|13095.14|13095.14|13095.14|13095.14|13095.14|13095.14|13095.14|13095.14|0
1645016110000|2022-02-16 12:55:10|13095.55|13095.55|13095.55|13095.55|13095.55|13095.55|13095.55|13095.55|0
1645016160000|2022-02-16 12:56:00|13097.52|13097.52|13097.52|13097.52|13097.52|13097.52|13097.52|13097.52|0
1645016170000|2022-02-16 12:56:10|13095.55|13095.55|13095.55|13095.55|13095.55|13095.55|13095.55|13095.55|0
1645016220000|2022-02-16 12:57:00|13097.52|13097.52|13097.52|13097.52|13097.52|13097.52|13097.52|13097.52|0
1645016260000|2022-02-16 12:57:40|13093.58|13093.58|13093.58|13093.58|13093.58|13093.58|13093.58|13093.58|0
1645016300000|2022-02-16 12:58:20|13095.55|13095.55|13095.55|13095.55|13095.55|13095.55|13095.55|13095.55|0
1645016340000|2022-02-16 12:59:00|13093.58|13093.58|13093.58|13093.58|13093.58|13093.58|13093.58|13093.58|0
1645016350000|2022-02-16 12:59:10|13092.89|13092.89|13092.89|13092.89|13092.89|13092.89|13092.89|13092.89|0
1645016360000|2022-02-16 12:59:20|13090.92|13090.92|13090.92|13090.92|13090.92|13090.92|13090.92|13090.92|0
1645016410000|2022-02-16 13:00:10|13094.86|13094.86|13094.86|13094.86|13094.86|13094.86|13094.86|13094.86|0
1645016470000|2022-02-16 13:01:10|13090.92|13090.92|13090.92|13090.92|13090.92|13090.92|13090.92|13090.92|0
1645016480000|2022-02-16 13:01:20|13090.23|13090.23|13086.98|13086.98|13090.23|13090.23|13086.98|13086.98|0
1645016490000|2022-02-16 13:01:30|13085.01|13085.01|13085.01|13085.01|13085.01|13085.01|13085.01|13085.01|0
1645016510000|2022-02-16 13:01:50|13083.62|13083.62|13083.62|13083.62|13083.62|13083.62|13083.62|13083.62|0
1645016520000|2022-02-16 13:02:00|13084.31|13084.31|13085.7|13085.7|13085.7|13085.7|13084.31|13084.31|0
1645016560000|2022-02-16 13:02:40|13083.73|13083.73|13082.35|13082.35|13083.73|13083.73|13082.35|13082.35|0
1645016580000|2022-02-16 13:03:00|13080.38|13080.38|13080.38|13080.38|13080.38|13080.38|13080.38|13080.38|0
1645016600000|2022-02-16 13:03:20|13077.98|13077.98|13079.95|13079.95|13079.95|13079.95|13077.98|13077.98|0
1645016610000|2022-02-16 13:03:30|13077.98|13077.98|13077.98|13077.98|13077.98|13077.98|13077.98|13077.98|0
1645016620000|2022-02-16 13:03:40|13077.28|13077.28|13077.28|13077.28|13077.28|13077.28|13077.28|13077.28|0
1645016640000|2022-02-16 13:04:00|13076.59|13076.59|13076.59|13076.59|13076.59|13076.59|13076.59|13076.59|0
1645016660000|2022-02-16 13:04:20|13075.9|13075.9|13074.51|13074.51|13075.9|13075.9|13074.51|13074.51|0
1645016680000|2022-02-16 13:04:40|13073.82|13073.82|13073.82|13073.82|13073.82|13073.82|13073.82|13073.82|0
1645016700000|2022-02-16 13:05:00|13075.78|13075.78|13075.78|13075.78|13075.78|13075.78|13075.78|13075.78|0
1645016820000|2022-02-16 13:07:00|13071.85|13071.85|13071.85|13071.85|13071.85|13071.85|13071.85|13071.85|0
1645016830000|2022-02-16 13:07:10|13072.54|13072.54|13072.54|13072.54|13072.54|13072.54|13072.54|13072.54|0
1645016840000|2022-02-16 13:07:20|13066.64|13066.64|13066.64|13066.64|13066.64|13066.64|13066.64|13066.64|0
1645016850000|2022-02-16 13:07:30|13064.67|13064.67|13064.67|13064.67|13064.67|13064.67|13064.67|13064.67|0
1645016870000|2022-02-16 13:07:50|13064.14|13064.14|13064.96|13064.96|13064.96|13064.96|13064.14|13064.14|0
1645016900000|2022-02-16 13:08:20|13070.86|13070.86|13070.86|13070.86|13070.86|13070.86|13070.86|13070.86|0
1645016910000|2022-02-16 13:08:30|13070.33|13070.33|13071.02|13071.02|13071.02|13071.02|13070.33|13070.33|0
1645016930000|2022-02-16 13:08:50|13067.08|13067.08|13067.08|13067.08|13067.08|13067.08|13067.08|13067.08|0
1645017000000|2022-02-16 13:10:00|13066.39|13066.39|13062.92|13062.92|13066.39|13066.39|13062.92|13062.92|0
1645017020000|2022-02-16 13:10:20|13063.76|13063.76|13063.76|13063.76|13063.76|13063.76|13063.76|13063.76|0
1645017090000|2022-02-16 13:11:30|13063.07|13063.07|13061.1|13061.1|13063.07|13063.07|13061.1|13061.1|0
1645017110000|2022-02-16 13:11:50|13059.13|13059.13|13059.13|13059.13|13059.13|13059.13|13059.13|13059.13|0
1645017130000|2022-02-16 13:12:10|13060.52|13060.52|13060.52|13060.52|13060.52|13060.52|13060.52|13060.52|0
1645017150000|2022-02-16 13:12:30|13062.49|13062.49|13062.49|13062.49|13062.49|13062.49|13062.49|13062.49|0
1645017180000|2022-02-16 13:13:00|13061.79|13061.79|13061.79|13061.79|13061.79|13061.79|13061.79|13061.79|0
1645017190000|2022-02-16 13:13:10|13060.72|13060.72|13060.72|13060.72|13060.72|13060.72|13060.72|13060.72|0
1645017200000|2022-02-16 13:13:20|13059.66|13059.66|13059.66|13059.66|13059.66|13059.66|13059.66|13059.66|0
1645017220000|2022-02-16 13:13:40|13058.96|13058.96|13058.96|13058.96|13058.96|13058.96|13058.96|13058.96|0
1645017230000|2022-02-16 13:13:50|13059.66|13059.66|13059.66|13059.66|13059.66|13059.66|13059.66|13059.66|0
1645017250000|2022-02-16 13:14:10|13060.35|13060.35|13060.35|13060.35|13060.35|13060.35|13060.35|13060.35|0
1645017270000|2022-02-16 13:14:30|13059.66|13059.66|13059.66|13059.66|13059.66|13059.66|13059.66|13059.66|0
1645017290000|2022-02-16 13:14:50|13057.69|13057.69|13057.69|13057.69|13057.69|13057.69|13057.69|13057.69|0
1645017320000|2022-02-16 13:15:20|13059.08|13059.08|13059.08|13059.08|13059.08|13059.08|13059.08|13059.08|0
1645017340000|2022-02-16 13:15:40|13055.14|13055.14|13051.29|13051.29|13055.14|13055.14|13049.24|13049.24|0
1645017350000|2022-02-16 13:15:50|13051.89|13051.89|13053.25|13053.25|13053.25|13053.25|13050.69|13050.69|0
1645017360000|2022-02-16 13:16:00|13055.22|13055.22|13055.22|13055.22|13055.22|13055.22|13055.22|13055.22|0
1645017420000|2022-02-16 13:17:00|13053.83|13053.83|13054.67|13054.67|13054.67|13054.67|13053.83|13053.83|0
1645017440000|2022-02-16 13:17:20|13056.64|13056.64|13052.7|13052.7|13056.64|13056.64|13052.7|13052.7|0
1645017540000|2022-02-16 13:19:00|13058.61|13058.61|13059.99|13059.99|13059.99|13059.99|13058.61|13058.61|0
1645017660000|2022-02-16 13:21:00|13060.69|13060.69|13059.99|13059.99|13060.69|13060.69|13059.99|13059.99|0
1645017690000|2022-02-16 13:21:30|13059.3|13059.3|13055.36|13055.36|13059.3|13059.3|13055.36|13055.36|0
1645017720000|2022-02-16 13:22:00|13059.3|13059.3|13061.38|13061.38|13061.38|13061.38|13059.3|13059.3|0
1645017730000|2022-02-16 13:22:10|13064.85|13064.85|13064.85|13064.85|13064.85|13064.85|13064.85|13064.85|0
1645017750000|2022-02-16 13:22:30|13062.88|13062.88|13062.88|13062.88|13062.88|13062.88|13062.88|13062.88|0
1645017800000|2022-02-16 13:23:20|13060.11|13060.11|13066.01|13066.01|13066.01|13066.01|13060.11|13060.11|0
1645017820000|2022-02-16 13:23:40|13067.98|13067.98|13067.98|13067.98|13067.98|13067.98|13067.98|13067.98|0
1645017860000|2022-02-16 13:24:20|13069.94|13069.94|13069.94|13069.94|13069.94|13069.94|13069.94|13069.94|0
1645017870000|2022-02-16 13:24:30|13066.01|13066.01|13059.99|13059.99|13066.01|13066.01|13059.99|13059.99|0
1645017910000|2022-02-16 13:25:10|13059.57|13059.57|13059.57|13059.57|13059.57|13059.57|13059.57|13059.57|0
1645018000000|2022-02-16 13:26:40|13057.61|13057.61|13057.61|13057.61|13057.61|13057.61|13057.61|13057.61|0
1645018110000|2022-02-16 13:28:30|13059.57|13059.57|13059.57|13059.57|13059.57|13059.57|13059.57|13059.57|0
1645018140000|2022-02-16 13:29:00|13062.35|13062.35|13063.74|13063.74|13063.74|13063.74|13062.35|13062.35|0
1645018200000|2022-02-16 13:30:00|13061.77|13061.77|13061.77|13061.77|13061.77|13061.77|13061.77|13061.77|0
1645018210000|2022-02-16 13:30:10|13059.8|13059.8|13061.77|13061.77|13061.77|13061.77|13059.8|13059.8|0
1645018220000|2022-02-16 13:30:20|13063.74|13063.74|13061.77|13061.77|13063.74|13063.74|13061.77|13061.77|0
1645018230000|2022-02-16 13:30:30|13057.83|13057.83|13059.8|13059.8|13059.8|13059.8|13057.83|13057.83|0
1645018250000|2022-02-16 13:30:50|13060.49|13060.49|13060.49|13060.49|13060.49|13060.49|13060.49|13060.49|0
1645018270000|2022-02-16 13:31:10|13059.29|13059.29|13059.29|13059.29|13059.29|13059.29|13059.29|13059.29|0
1645018290000|2022-02-16 13:31:30|13058.88|13058.88|13058.47|13058.47|13058.88|13058.88|13058.47|13058.47|0
1645018310000|2022-02-16 13:31:50|13062.4|13062.4|13066.98|13066.98|13066.98|13066.98|13062.4|13062.4|0
1645018350000|2022-02-16 13:32:30|13065.02|13065.02|13063.05|13063.05|13065.02|13065.02|13063.05|13063.05|0
1645018420000|2022-02-16 13:33:40|13063.74|13063.74|13062.35|13062.35|13063.74|13063.74|13062.35|13062.35|0
1645018440000|2022-02-16 13:34:00|13063.74|13063.74|13063.74|13063.74|13063.74|13063.74|13063.74|13063.74|0
1645018540000|2022-02-16 13:35:40|13067.68|13067.68|13069.06|13069.06|13069.06|13069.06|13067.68|13067.68|0
1645018550000|2022-02-16 13:35:50|13067.1|13067.1|13067.1|13067.1|13067.1|13067.1|13067.1|13067.1|0
1645018560000|2022-02-16 13:36:00|13071.03|13071.03|13071.03|13071.03|13071.03|13071.03|13071.03|13071.03|0
1645018570000|2022-02-16 13:36:10|13070.34|13070.34|13070.34|13070.34|13070.34|13070.34|13070.34|13070.34|0
1645018600000|2022-02-16 13:36:40|13068.37|13068.37|13066.4|13066.4|13068.37|13068.37|13066.4|13066.4|0
1645018610000|2022-02-16 13:36:50|13065.02|13065.02|13065.71|13065.71|13065.71|13065.71|13064.32|13064.32|0
1645018660000|2022-02-16 13:37:40|13067.68|13067.68|13067.68|13067.68|13067.68|13067.68|13067.68|13067.68|0
1645018690000|2022-02-16 13:38:10|13063.74|13063.74|13063.74|13063.74|13063.74|13063.74|13063.74|13063.74|0
1645018740000|2022-02-16 13:39:00|13063.14|13063.14|13063.14|13063.14|13063.14|13063.14|13063.14|13063.14|0
1645018750000|2022-02-16 13:39:10|13062.45|13062.45|13063.14|13063.14|13063.14|13063.14|13062.45|13062.45|0
1645018760000|2022-02-16 13:39:20|13062.45|13062.45|13062.45|13062.45|13062.45|13062.45|13062.45|13062.45|0
1645018770000|2022-02-16 13:39:30|13061.75|13061.75|13058.29|13058.29|13061.75|13061.75|13058.29|13058.29|0
1645018780000|2022-02-16 13:39:40|13054.35|13054.35|13054.35|13054.35|13054.35|13054.35|13054.35|13054.35|0
1645018790000|2022-02-16 13:39:50|13056.43|13056.43|13056.43|13056.43|13056.43|13056.43|13056.43|13056.43|0
1645018810000|2022-02-16 13:40:10|13048.56|13048.56|13047.18|13047.18|13048.56|13048.56|13047.18|13047.18|0
1645018830000|2022-02-16 13:40:30|13046.64|13046.64|13046.64|13046.64|13046.64|13046.64|13046.64|13046.64|0
1645018840000|2022-02-16 13:40:40|13045.57|13045.57|13045.57|13045.57|13045.57|13045.57|13045.57|13045.57|0
1645018870000|2022-02-16 13:41:10|13046.96|13046.96|13046.96|13046.96|13046.96|13046.96|13046.96|13046.96|0
1645018930000|2022-02-16 13:42:10|13049.04|13049.04|13049.04|13049.04|13049.04|13049.04|13049.04|13049.04|0
1645018970000|2022-02-16 13:42:50|13046.96|13046.96|13052.86|13052.86|13052.86|13052.86|13046.96|13046.96|0
1645018990000|2022-02-16 13:43:10|13050.9|13050.9|13048.93|13048.93|13050.9|13050.9|13048.93|13048.93|0
1645019030000|2022-02-16 13:43:50|13055.43|13055.43|13054.66|13054.66|13055.43|13055.43|13053.46|13053.46|0
1645019040000|2022-02-16 13:44:00|13055.86|13055.86|13059.8|13059.8|13059.8|13059.8|13055.86|13055.86|0
1645019070000|2022-02-16 13:44:30|13055.86|13055.86|13055.86|13055.86|13055.86|13055.86|13055.86|13055.86|0
1645019120000|2022-02-16 13:45:20|13057.83|13057.83|13057.83|13057.83|13057.83|13057.83|13057.83|13057.83|0
1645019160000|2022-02-16 13:46:00|13059.22|13059.22|13059.22|13059.22|13059.22|13059.22|13059.22|13059.22|0
1645019200000|2022-02-16 13:46:40|13059.64|13059.64|13058.38|13058.38|13059.64|13059.64|13058.38|13058.38|0
1645019220000|2022-02-16 13:47:00|13057.69|13057.69|13057.69|13057.69|13057.69|13057.69|13057.69|13057.69|0
1645019230000|2022-02-16 13:47:10|13053.75|13053.75|13053.75|13053.75|13053.75|13053.75|13053.75|13053.75|0
1645019260000|2022-02-16 13:47:40|13053.33|13053.33|13053.33|13053.33|13053.33|13053.33|13053.33|13053.33|0
1645019290000|2022-02-16 13:48:10|13051.37|13051.37|13053.33|13053.33|13053.33|13053.33|13051.37|13051.37|0
1645019320000|2022-02-16 13:48:40|13049.4|13049.4|13047.32|13047.32|13049.4|13049.4|13047.32|13047.32|0
1645019330000|2022-02-16 13:48:50|13049.29|13049.29|13049.29|13049.29|13049.29|13049.29|13049.29|13049.29|0
1645019340000|2022-02-16 13:49:00|13047.9|13047.9|13046.7|13046.7|13047.9|13047.9|13046.7|13046.7|0
1645019350000|2022-02-16 13:49:10|13047.23|13047.23|13047.23|13047.23|13047.23|13047.23|13047.23|13047.23|0
1645019380000|2022-02-16 13:49:40|13045.6|13045.6|13051.5|13051.5|13051.5|13051.5|13045.6|13045.6|0
1645019390000|2022-02-16 13:49:50|13049.82|13049.82|13045.89|13045.89|13049.82|13049.82|13045.89|13045.89|0
1645019430000|2022-02-16 13:50:30|13045.35|13045.35|13045.35|13045.35|13045.35|13045.35|13045.35|13045.35|0
1645019450000|2022-02-16 13:50:50|13044.75|13044.75|13044.75|13044.75|13044.75|13044.75|13044.75|13044.75|0
1645019470000|2022-02-16 13:51:10|13046.14|13046.14|13047.41|13047.41|13047.41|13047.41|13046.14|13046.14|0
1645019500000|2022-02-16 13:51:40|13047|13047|13046.6|13046.6|13047|13047|13046.6|13046.6|0
1645019510000|2022-02-16 13:51:50|13047.29|13047.29|13047.29|13047.29|13047.29|13047.29|13047.29|13047.29|0
1645019520000|2022-02-16 13:52:00|13046.06|13046.06|13046.06|13046.06|13046.06|13046.06|13046.06|13046.06|0
1645019560000|2022-02-16 13:52:40|13044.09|13044.09|13044.09|13044.09|13044.09|13044.09|13044.09|13044.09|0
1645019600000|2022-02-16 13:53:20|13042.13|13042.13|13038.19|13038.19|13042.13|13042.13|13038.19|13038.19|0
1645019610000|2022-02-16 13:53:30|13044.09|13044.09|13044.09|13044.09|13044.09|13044.09|13044.09|13044.09|0
1645019650000|2022-02-16 13:54:10|13044.79|13044.79|13045.48|13045.48|13045.48|13045.48|13044.79|13044.79|0
1645019700000|2022-02-16 13:55:00|13047.45|13047.45|13047.45|13047.45|13047.45|13047.45|13047.45|13047.45|0
1645019730000|2022-02-16 13:55:30|13048.14|13048.14|13048.14|13048.14|13048.14|13048.14|13048.14|13048.14|0
1645019740000|2022-02-16 13:55:40|13047.73|13047.73|13047.73|13047.73|13047.73|13047.73|13047.73|13047.73|0
1645019770000|2022-02-16 13:56:10|13045.65|13045.65|13044.96|13044.96|13045.65|13045.65|13044.96|13044.96|0
1645019780000|2022-02-16 13:56:20|13046.93|13046.93|13047.62|13047.62|13047.62|13047.62|13046.93|13046.93|0
1645019790000|2022-02-16 13:56:30|13045.65|13045.65|13045.65|13045.65|13045.65|13045.65|13045.65|13045.65|0
1645019810000|2022-02-16 13:56:50|13047.62|13047.62|13045.65|13045.65|13047.62|13047.62|13045.65|13045.65|0
1645019820000|2022-02-16 13:57:00|13045.12|13045.12|13045.28|13045.28|13045.28|13045.28|13044.58|13044.58|0
1645019840000|2022-02-16 13:57:20|13047.24|13047.24|13047.24|13047.24|13047.24|13047.24|13045.28|13045.28|0
1645019850000|2022-02-16 13:57:30|13046.84|13046.84|13046.84|13046.84|13046.84|13046.84|13046.84|13046.84|0
1645019880000|2022-02-16 13:58:00|13047.24|13047.24|13043.31|13043.31|13047.24|13047.24|13043.31|13043.31|0
1645019890000|2022-02-16 13:58:10|13047.24|13047.24|13047.24|13047.24|13047.24|13047.24|13047.24|13047.24|0
1645019900000|2022-02-16 13:58:20|13045.28|13045.28|13045.28|13045.28|13045.28|13045.28|13045.28|13045.28|0
1645019910000|2022-02-16 13:58:30|13043.31|13043.31|13041.34|13041.34|13043.31|13043.31|13041.34|13041.34|0
1645019940000|2022-02-16 13:59:00|13039.96|13039.96|13041.92|13041.92|13041.92|13041.92|13039.96|13039.96|0
1645019990000|2022-02-16 13:59:50|13043.31|13043.31|13043.31|13043.31|13043.31|13043.31|13043.31|13043.31|0
1645020000000|2022-02-16 14:00:00|13042.78|13042.78|13042.78|13042.78|13042.78|13042.78|13042.78|13042.78|0
1645020010000|2022-02-16 14:00:10|13041.58|13041.58|13044.74|13044.74|13044.74|13044.74|13041.58|13041.58|0
1645020040000|2022-02-16 14:00:40|13044.05|13044.05|13042.08|13042.08|13044.05|13044.05|13042.08|13042.08|0
1645020060000|2022-02-16 14:01:00|13042.78|13042.78|13042.78|13042.78|13042.78|13042.78|13042.78|13042.78|0
1645020080000|2022-02-16 14:01:20|13044.16|13044.16|13046.13|13046.13|13046.13|13046.13|13044.16|13044.16|0
1645020110000|2022-02-16 14:01:50|13044.16|13044.16|13042.2|13042.2|13044.16|13044.16|13042.2|13042.2|0
1645020130000|2022-02-16 14:02:10|13042.89|13042.89|13043.58|13043.58|13043.58|13043.58|13042.89|13042.89|0
1645020140000|2022-02-16 14:02:20|13044.28|13044.28|13044.28|13044.28|13044.28|13044.28|13044.28|13044.28|0
1645020170000|2022-02-16 14:02:50|13046.24|13046.24|13048.21|13048.21|13048.21|13048.21|13046.24|13046.24|0
1645020180000|2022-02-16 14:03:00|13050.18|13050.18|13050.18|13050.18|13050.18|13050.18|13050.18|13050.18|0
1645020240000|2022-02-16 14:04:00|13052.26|13052.26|13052.26|13052.26|13052.26|13052.26|13052.26|13052.26|0
1645020250000|2022-02-16 14:04:10|13054.34|13054.34|13055.73|13055.73|13055.73|13055.73|13054.34|13054.34|0
1645020300000|2022-02-16 14:05:00|13054.34|13054.34|13053.65|13053.65|13054.34|13054.34|13053.65|13053.65|0
1645020320000|2022-02-16 14:05:20|13051.68|13051.68|13051.68|13051.68|13051.68|13051.68|13051.68|13051.68|0
1645020360000|2022-02-16 14:06:00|13051.08|13051.08|13055.01|13055.01|13055.01|13055.01|13051.08|13051.08|0
1645020390000|2022-02-16 14:06:30|13056.4|13056.4|13056.4|13056.4|13056.4|13056.4|13056.4|13056.4|0
1645020410000|2022-02-16 14:06:50|13055.71|13055.71|13056.4|13056.4|13056.4|13056.4|13055.71|13055.71|0
1645020430000|2022-02-16 14:07:10|13055.01|13055.01|13055.01|13055.01|13055.01|13055.01|13055.01|13055.01|0
1645020440000|2022-02-16 14:07:20|13053.05|13053.05|13053.05|13053.05|13053.05|13053.05|13053.05|13053.05|0
1645020490000|2022-02-16 14:08:10|13051.66|13051.66|13050.97|13050.97|13051.66|13051.66|13050.97|13050.97|0
1645020510000|2022-02-16 14:08:30|13050.27|13050.27|13049.74|13049.74|13050.27|13050.27|13049.74|13049.74|0
1645020520000|2022-02-16 14:08:40|13048.51|13048.51|13048.51|13048.51|13048.51|13048.51|13048.51|13048.51|0
1645020530000|2022-02-16 14:08:50|13047.82|13047.82|13047.82|13047.82|13047.82|13047.82|13047.82|13047.82|0
1645020550000|2022-02-16 14:09:10|13046.43|13046.43|13045.61|13045.61|13046.43|13046.43|13045.61|13045.61|0
1645020570000|2022-02-16 14:09:30|13046.3|13046.3|13046.3|13046.3|13046.3|13046.3|13046.3|13046.3|0
1645020590000|2022-02-16 14:09:50|13048.27|13048.27|13048.27|13048.27|13048.27|13048.27|13048.27|13048.27|0
1645020600000|2022-02-16 14:10:00|13046.88|13046.88|13046.48|13046.48|13046.88|13046.88|13046.48|13046.48|0
1645020610000|2022-02-16 14:10:10|13045.78|13045.78|13045.78|13045.78|13045.78|13045.78|13045.78|13045.78|0
1645020620000|2022-02-16 14:10:20|13043.81|13043.81|13043.81|13043.81|13043.81|13043.81|13043.81|13043.81|0
1645020640000|2022-02-16 14:10:40|13045.78|13045.78|13045.78|13045.78|13045.78|13045.78|13045.78|13045.78|0
1645020660000|2022-02-16 14:11:00|13046.19|13046.19|13042.26|13042.26|13046.19|13046.19|13042.26|13042.26|0
1645020670000|2022-02-16 14:11:10|13041.56|13041.56|13040.87|13040.87|13041.56|13041.56|13040.87|13040.87|0
1645020710000|2022-02-16 14:11:50|13034.97|13034.97|13034.97|13034.97|13034.97|13034.97|13034.97|13034.97|0
1645020770000|2022-02-16 14:12:50|13034.15|13034.15|13034.15|13034.15|13034.15|13034.15|13034.15|13034.15|0
1645020780000|2022-02-16 14:13:00|13033.46|13033.46|13031.92|13031.92|13033.46|13033.46|13031.92|13031.92|0
1645020790000|2022-02-16 14:13:10|13026.02|13026.02|13025.33|13025.33|13026.02|13026.02|13025.33|13025.33|0
1645020820000|2022-02-16 14:13:40|13025.86|13025.86|13025.45|13025.45|13026.93|13026.93|13025.45|13025.45|0
1645020850000|2022-02-16 14:14:10|13021.99|13021.99|13021.99|13021.99|13021.99|13021.99|13021.99|13021.99|0
1645020870000|2022-02-16 14:14:30|13023.37|13023.37|13023.37|13023.37|13023.37|13023.37|13023.37|13023.37|0
1645020900000|2022-02-16 14:15:00|13022.17|13022.17|13018.8|13018.8|13022.17|13022.17|13018.8|13018.8|0
1645020910000|2022-02-16 14:15:10|13019.49|13019.49|13028.17|13028.17|13028.17|13028.17|13019.49|13019.49|0
1645020920000|2022-02-16 14:15:20|13029.55|13029.55|13039.99|13039.99|13039.99|13039.99|13029.55|13029.55|0
1645020930000|2022-02-16 14:15:30|13036.06|13036.06|13035.22|13035.22|13036.06|13036.06|13035.22|13035.22|0
1645020950000|2022-02-16 14:15:50|13038.69|13038.69|13039.89|13039.89|13039.89|13039.89|13038.69|13038.69|0
1645020960000|2022-02-16 14:16:00|13037.92|13037.92|13037.92|13037.92|13037.92|13037.92|13037.92|13037.92|0
1645020980000|2022-02-16 14:16:20|13039.31|13039.31|13039.31|13039.31|13039.31|13039.31|13039.31|13039.31|0
1645021030000|2022-02-16 14:17:10|13037.23|13037.23|13037.64|13037.64|13037.64|13037.64|13036.82|13036.82|0
1645021040000|2022-02-16 14:17:20|13035.67|13035.67|13035.67|13035.67|13035.67|13035.67|13035.67|13035.67|0
1645021090000|2022-02-16 14:18:10|13034.98|13034.98|13034.98|13034.98|13034.98|13034.98|13034.98|13034.98|0
1645021100000|2022-02-16 14:18:20|13033.59|13033.59|13032.89|13032.89|13033.59|13033.59|13032.89|13032.89|0
1645021110000|2022-02-16 14:18:30|13031.51|13031.51|13031.51|13031.51|13031.51|13031.51|13031.51|13031.51|0
1645021140000|2022-02-16 14:19:00|13025.61|13025.61|13025.61|13025.61|13025.61|13025.61|13025.61|13025.61|0
1645021150000|2022-02-16 14:19:10|13021.44|13021.44|13021.44|13021.44|13022.14|13022.14|13021.44|13021.44|0
1645021160000|2022-02-16 14:19:20|13020.24|13020.24|13022.21|13022.21|13022.21|13022.21|13020.24|13020.24|0
1645021180000|2022-02-16 14:19:40|13024.29|13024.29|13024.29|13024.29|13024.29|13024.29|13024.29|13024.29|0
1645021200000|2022-02-16 14:20:00|13023.6|13023.6|13029.15|13029.15|13029.15|13029.15|13023.6|13023.6|0
1645021220000|2022-02-16 14:20:20|13027.18|13027.18|13027.18|13027.18|13027.18|13027.18|13027.18|13027.18|0
1645021230000|2022-02-16 14:20:30|13026.76|13026.76|13026.76|13026.76|13026.76|13026.76|13026.76|13026.76|0
1645021240000|2022-02-16 14:20:40|13023.99|13023.99|13023.99|13023.99|13023.99|13023.99|13023.99|13023.99|0
1645021270000|2022-02-16 14:21:10|13025.37|13025.37|13025.37|13025.37|13025.37|13025.37|13025.37|13025.37|0
1645021280000|2022-02-16 14:21:20|13026.21|13026.21|13026.21|13026.21|13026.21|13026.21|13026.21|13026.21|0
1645021300000|2022-02-16 14:21:40|13025.52|13025.52|13025.52|13025.52|13025.52|13025.52|13025.52|13025.52|0
1645021310000|2022-02-16 14:21:50|13024.82|13024.82|13024.82|13024.82|13024.82|13024.82|13024.82|13024.82|0
1645021330000|2022-02-16 14:22:10|13026.9|13026.9|13027.6|13027.6|13027.6|13027.6|13026.9|13026.9|0
1645021380000|2022-02-16 14:23:00|13026.21|13026.21|13026.21|13026.21|13026.21|13026.21|13026.21|13026.21|0
1645021390000|2022-02-16 14:23:10|13016.37|13016.37|13016.37|13016.37|13016.37|13016.37|13016.37|13016.37|0
1645021400000|2022-02-16 14:23:20|13012.91|13012.91|13014.29|13014.29|13014.29|13014.29|13012.91|13012.91|0
1645021410000|2022-02-16 14:23:30|13012.91|13012.91|13012.91|13012.91|13012.91|13012.91|13012.91|13012.91|0
1645021430000|2022-02-16 14:23:50|13014.87|13014.87|13024.24|13024.24|13024.24|13024.24|13014.87|13014.87|0
1645021440000|2022-02-16 14:24:00|13028.18|13028.18|13024.24|13024.24|13028.18|13028.18|13024.24|13024.24|0
1645021490000|2022-02-16 14:24:50|13023.41|13023.41|13023.41|13023.41|13023.41|13023.41|13023.41|13023.41|0
1645021500000|2022-02-16 14:25:00|13020.63|13020.63|13020.63|13020.63|13020.63|13020.63|13020.63|13020.63|0
1645021510000|2022-02-16 14:25:10|13021.32|13021.32|13021.32|13021.32|13021.32|13021.32|13021.32|13021.32|0
1645021540000|2022-02-16 14:25:40|13020.63|13020.63|13020.63|13020.63|13020.63|13020.63|13020.63|13020.63|0
1645021550000|2022-02-16 14:25:50|13019.94|13019.94|13021.32|13021.32|13021.32|13021.32|13019.94|13019.94|0
1645021560000|2022-02-16 14:26:00|13019.52|13019.52|13019.52|13019.52|13019.52|13019.52|13019.52|13019.52|0
1645021570000|2022-02-16 14:26:10|13019.11|13019.11|13019.11|13019.11|13019.11|13019.11|13019.11|13019.11|0
1645021580000|2022-02-16 14:26:20|13017.15|13017.15|13017.15|13017.15|13017.15|13017.15|13017.15|13017.15|0
1645021600000|2022-02-16 14:26:40|13019.23|13019.23|13019.23|13019.23|13019.23|13019.23|13019.23|13019.23|0
1645021610000|2022-02-16 14:26:50|13023.16|13023.16|13023.16|13023.16|13023.16|13023.16|13023.16|13023.16|0
1645021620000|2022-02-16 14:27:00|13024.36|13024.36|13024.36|13024.36|13024.36|13024.36|13024.36|13024.36|0
1645021630000|2022-02-16 14:27:10|13023.67|13023.67|13023.67|13023.67|13023.67|13023.67|13023.67|13023.67|0
1645021670000|2022-02-16 14:27:50|13019.74|13019.74|13019.74|13019.74|13019.74|13019.74|13019.74|13019.74|0
1645021680000|2022-02-16 14:28:00|13019.04|13019.04|13019.04|13019.04|13019.04|13019.04|13019.04|13019.04|0
1645021700000|2022-02-16 14:28:20|13019.88|13019.88|13019.88|13019.88|13019.88|13019.88|13019.88|13019.88|0
1645021730000|2022-02-16 14:28:50|13021.85|13021.85|13024.22|13024.22|13026.59|13026.59|13021.85|13021.85|0
1645021750000|2022-02-16 14:29:10|13026.19|13026.19|13026.19|13026.19|13026.19|13026.19|13026.19|13026.19|0
1645021760000|2022-02-16 14:29:20|13024.22|13024.22|13021.56|13021.56|13024.22|13024.22|13021.56|13021.56|0
1645021800000|2022-02-16 14:30:00|13015.66|13015.66|13011.72|13011.72|13015.66|13015.66|13011.72|13011.72|0
1645021820000|2022-02-16 14:30:20|13013.11|13013.11|13019.7|13019.7|13019.7|13019.7|13013.11|13013.11|0
1645021830000|2022-02-16 14:30:30|13021.67|13021.67|13021.67|13021.67|13021.67|13021.67|13021.67|13021.67|0
1645021850000|2022-02-16 14:30:50|13019.7|13019.7|13019.7|13019.7|13019.7|13019.7|13019.7|13019.7|0
1645021860000|2022-02-16 14:31:00|13013.8|13013.8|13013.8|13013.8|13013.8|13013.8|13012.42|13012.42|0
1645021870000|2022-02-16 14:31:10|13014.64|13014.64|13015.06|13015.06|13015.06|13015.06|13014.64|13014.64|0
1645021900000|2022-02-16 14:31:40|13020.96|13020.96|13020.55|13020.55|13020.96|13020.96|13020.55|13020.55|0
1645021910000|2022-02-16 14:31:50|13019.86|13019.86|13022.52|13022.52|13022.52|13022.52|13019.86|13019.86|0
1645021920000|2022-02-16 14:32:00|13020.55|13020.55|13018.59|13018.59|13020.55|13020.55|13018.59|13018.59|0
1645021930000|2022-02-16 14:32:10|13018.99|13018.99|13018.99|13018.99|13018.99|13018.99|13018.99|13018.99|0
1645021970000|2022-02-16 14:32:50|13024.9|13024.9|13024.9|13024.9|13024.9|13024.9|13024.9|13024.9|0
1645022010000|2022-02-16 14:33:30|13025.5|13025.5|13021.05|13021.05|13025.5|13025.5|13020.36|13020.36|0
1645022060000|2022-02-16 14:34:20|13028.92|13028.92|13032.49|13032.49|13032.49|13032.49|13028.92|13028.92|0
1645022070000|2022-02-16 14:34:30|13033.03|13033.03|13033.03|13033.03|13033.03|13033.03|13033.03|13033.03|0
1645022080000|2022-02-16 14:34:40|13029.09|13029.09|13027.13|13027.13|13029.09|13029.09|13027.13|13027.13|0
1645022100000|2022-02-16 14:35:00|13026.43|13026.43|13027.13|13027.13|13027.13|13027.13|13026.43|13026.43|0
1645022110000|2022-02-16 14:35:10|13026.71|13026.71|13023.35|13023.35|13026.71|13026.71|13023.35|13023.35|0
1645022150000|2022-02-16 14:35:50|13022.66|13022.66|13022.66|13022.66|13022.66|13022.66|13022.66|13022.66|0
1645022160000|2022-02-16 14:36:00|13020.69|13020.69|13012.82|13012.82|13020.69|13020.69|13012.82|13012.82|0
1645022180000|2022-02-16 14:36:20|13014.05|13014.05|13017.98|13017.98|13017.98|13017.98|13014.05|13014.05|0
1645022190000|2022-02-16 14:36:30|13016.02|13016.02|13014.05|13014.05|13016.02|13016.02|13014.05|13014.05|0
1645022250000|2022-02-16 14:37:30|13013.52|13013.52|13008.82|13008.82|13013.52|13013.52|13008.82|13008.82|0
1645022260000|2022-02-16 14:37:40|13007.43|13007.43|13009.51|13009.51|13009.51|13009.51|13007.43|13007.43|0
1645022270000|2022-02-16 14:37:50|13005.58|13005.58|13005.58|13005.58|13005.58|13005.58|13005.58|13005.58|0
1645022280000|2022-02-16 14:38:00|13003.5|13003.5|13003.5|13003.5|13003.5|13003.5|13003.5|13003.5|0
1645022290000|2022-02-16 14:38:10|13004.89|13004.89|13006.85|13006.85|13006.85|13006.85|13004.89|13004.89|0
1645022320000|2022-02-16 14:38:40|13008.82|13008.82|13008.82|13008.82|13008.82|13008.82|13008.82|13008.82|0
1645022330000|2022-02-16 14:38:50|13009.66|13009.66|13009.66|13009.66|13009.66|13009.66|13009.66|13009.66|0
1645022340000|2022-02-16 14:39:00|13009.24|13009.24|13008.42|13008.42|13009.24|13009.24|13008.42|13008.42|0
1645022350000|2022-02-16 14:39:10|13008.84|13008.84|13008.84|13008.84|13008.84|13008.84|13008.84|13008.84|0
1645022360000|2022-02-16 14:39:20|13011.61|13011.61|13011.61|13011.61|13011.61|13011.61|13011.61|13011.61|0
1645022370000|2022-02-16 14:39:30|13005.71|13005.71|13006.68|13006.68|13006.68|13006.68|13005.29|13005.29|0
1645022400000|2022-02-16 14:40:00|13005.99|13005.99|12995.53|12995.53|13005.99|13005.99|12995.53|12995.53|0
1645022410000|2022-02-16 14:40:10|12994.93|12994.93|12991.6|12991.6|12994.93|12994.93|12990.99|12990.99|0
1645022430000|2022-02-16 14:40:30|12992.2|12992.2|12992.2|12992.2|12992.2|12992.2|12992.2|12992.2|0
1645022450000|2022-02-16 14:40:50|12990.23|12990.23|12990.23|12990.23|12990.23|12990.23|12990.23|12990.23|0
1645022460000|2022-02-16 14:41:00|12990.92|12990.92|12990.39|12990.39|12990.92|12990.92|12990.39|12990.39|0
1645022470000|2022-02-16 14:41:10|12989.79|12989.79|12989.09|12989.09|12989.79|12989.79|12989.09|12989.09|0
1645022490000|2022-02-16 14:41:30|12985.16|12985.16|12985.16|12985.16|12985.16|12985.16|12985.16|12985.16|0
1645022510000|2022-02-16 14:41:50|12985.85|12985.85|12985.85|12985.85|12985.85|12985.85|12985.85|12985.85|0
1645022520000|2022-02-16 14:42:00|12987.82|12987.82|12989.79|12989.79|12989.79|12989.79|12987.82|12987.82|0
1645022530000|2022-02-16 14:42:10|12988.72|12988.72|12989.41|12989.41|12989.41|12989.41|12988.72|12988.72|0
1645022550000|2022-02-16 14:42:30|12988.59|12988.59|12987.9|12987.9|12988.59|12988.59|12987.9|12987.9|0
1645022630000|2022-02-16 14:43:50|12990.68|12990.68|12990.68|12990.68|12990.68|12990.68|12990.68|12990.68|0
1645022640000|2022-02-16 14:44:00|12988.71|12988.71|12987.32|12987.32|12988.71|12988.71|12986.63|12986.63|0
1645022700000|2022-02-16 14:45:00|12988.14|12988.14|12980.85|12980.85|12988.14|12988.14|12980.85|12980.85|0
1645022710000|2022-02-16 14:45:10|12982.82|12982.82|12983.24|12983.24|12983.24|12983.24|12982.82|12982.82|0
1645022730000|2022-02-16 14:45:30|12984.07|12984.07|12984.07|12984.07|12984.07|12984.07|12984.07|12984.07|0
1645022740000|2022-02-16 14:45:40|12986.04|12986.04|12985.35|12985.35|12986.04|12986.04|12985.35|12985.35|0
1645022750000|2022-02-16 14:45:50|12991.59|12991.59|12991.59|12991.59|12991.59|12991.59|12991.59|12991.59|0
1645022760000|2022-02-16 14:46:00|12992.28|12992.28|12992.28|12992.28|12992.28|12992.28|12992.28|12992.28|0
1645022770000|2022-02-16 14:46:10|12992.98|12992.98|12994.36|12994.36|12995.06|12995.06|12992.98|12992.98|0
1645022820000|2022-02-16 14:47:00|12993.67|12993.67|12993.67|12993.67|12993.67|12993.67|12993.67|12993.67|0
1645022830000|2022-02-16 14:47:10|12985.8|12985.8|12987.88|12987.88|12987.88|12987.88|12985.8|12985.8|0
1645022860000|2022-02-16 14:47:40|12988.3|12988.3|12982.87|12982.87|12988.3|12988.3|12982.87|12982.87|0
1645022870000|2022-02-16 14:47:50|12983.56|12983.56|12983.56|12983.56|12983.56|12983.56|12983.56|12983.56|0
1645022880000|2022-02-16 14:48:00|12981.59|12981.59|12981.59|12981.59|12981.59|12981.59|12981.59|12981.59|0
1645022890000|2022-02-16 14:48:10|12977.66|12977.66|12976.27|12976.27|12977.66|12977.66|12976.27|12976.27|0
1645022900000|2022-02-16 14:48:20|12974.3|12974.3|12974.3|12974.3|12974.3|12974.3|12974.3|12974.3|0
1645022910000|2022-02-16 14:48:30|12982.17|12982.17|12984.14|12984.14|12984.14|12984.14|12982.17|12982.17|0
1645022920000|2022-02-16 14:48:40|12982.88|12982.88|12983.72|12983.72|12983.72|12983.72|12982.88|12982.88|0
1645022930000|2022-02-16 14:48:50|12984.14|12984.14|12982.17|12982.17|12984.14|12984.14|12982.17|12982.17|0
1645022940000|2022-02-16 14:49:00|12980.79|12980.79|12978.82|12978.82|12981.48|12981.48|12978.82|12978.82|0
1645022950000|2022-02-16 14:49:10|12976.85|12976.85|12976.85|12976.85|12976.85|12976.85|12976.85|12976.85|0
1645022970000|2022-02-16 14:49:30|12982.75|12982.75|12982.75|12982.75|12982.75|12982.75|12982.75|12982.75|0
1645023000000|2022-02-16 14:50:00|12982.06|12982.06|12981.93|12981.93|12982.75|12982.75|12981.93|12981.93|0
1645023010000|2022-02-16 14:50:10|12981.24|12981.24|12981.24|12981.24|12981.24|12981.24|12981.24|12981.24|0
1645023030000|2022-02-16 14:50:30|12975.34|12975.34|12972.14|12972.14|12975.34|12975.34|12972.14|12972.14|0
1645023040000|2022-02-16 14:50:40|12971.73|12971.73|12967.97|12967.97|12971.73|12971.73|12967.97|12967.97|0
1645023050000|2022-02-16 14:50:50|12966.77|12966.77|12966.77|12966.77|12966.77|12966.77|12966.77|12966.77|0
1645023070000|2022-02-16 14:51:10|12962.84|12962.84|12964.8|12964.8|12964.8|12964.8|12962.84|12962.84|0
1645023080000|2022-02-16 14:51:20|12960.64|12960.64|12958.56|12958.56|12960.64|12960.64|12958.56|12958.56|0
1645023090000|2022-02-16 14:51:30|12956.96|12956.96|12956.96|12956.96|12956.96|12956.96|12956.96|12956.96|0
1645023120000|2022-02-16 14:52:00|12958.56|12958.56|12958.56|12958.56|12958.56|12958.56|12958.56|12958.56|0
1645023140000|2022-02-16 14:52:20|12952.66|12952.66|12954.05|12954.05|12954.05|12954.05|12952.66|12952.66|0
1645023150000|2022-02-16 14:52:30|12952.24|12952.24|12950.28|12950.28|12952.24|12952.24|12950.28|12950.28|0
1645023160000|2022-02-16 14:52:40|12946.34|12946.34|12946.34|12946.34|12946.34|12946.34|12946.34|12946.34|0
1645023170000|2022-02-16 14:52:50|12948.31|12948.31|12948.31|12948.31|12948.31|12948.31|12948.31|12948.31|0
1645023200000|2022-02-16 14:53:20|12946.92|12946.92|12943.45|12943.45|12946.92|12946.92|12943.45|12943.45|0
1645023220000|2022-02-16 14:53:40|12942.25|12942.25|12938.32|12938.32|12942.25|12942.25|12938.32|12938.32|0
1645023230000|2022-02-16 14:53:50|12934.16|12934.16|12936.19|12936.19|12936.19|12936.19|12933.62|12933.62|0
1645023240000|2022-02-16 14:54:00|12940.13|12940.13|12940.82|12940.82|12940.82|12940.82|12940.13|12940.13|0
1645023250000|2022-02-16 14:54:10|12940.4|12940.4|12941.24|12941.24|12941.24|12941.24|12940.4|12940.4|0
1645023280000|2022-02-16 14:54:40|12941.66|12941.66|12942.08|12942.08|12942.49|12942.49|12941.66|12941.66|0
1645023290000|2022-02-16 14:54:50|12942.77|12942.77|12940.11|12940.11|12942.77|12942.77|12940.11|12940.11|0
1645023300000|2022-02-16 14:55:00|12941.5|12941.5|12943.19|12943.19|12943.19|12943.19|12940.8|12940.8|0
1645023310000|2022-02-16 14:55:10|12944.58|12944.58|12939.27|12939.27|12945.18|12945.18|12939.27|12939.27|0
1645023320000|2022-02-16 14:55:20|12941.24|12941.24|12941.24|12941.24|12941.24|12941.24|12941.24|12941.24|0
1645023340000|2022-02-16 14:55:40|12941.66|12941.66|12945.43|12945.43|12945.43|12945.43|12941.5|12941.5|0
1645023350000|2022-02-16 14:55:50|12946.13|12946.13|12946.13|12946.13|12946.13|12946.13|12946.13|12946.13|0
1645023360000|2022-02-16 14:56:00|12945.43|12945.43|12945.43|12945.43|12945.43|12945.43|12945.43|12945.43|0
1645023370000|2022-02-16 14:56:10|12946.04|12946.04|12946.04|12946.04|12946.04|12946.04|12946.04|12946.04|0
1645023400000|2022-02-16 14:56:40|12946.57|12946.57|12946.57|12946.57|12946.57|12946.57|12946.57|12946.57|0
1645023420000|2022-02-16 14:57:00|12945.18|12945.18|12944.49|12944.49|12945.18|12945.18|12944.49|12944.49|0
1645023460000|2022-02-16 14:57:40|12946.57|12946.57|12948.53|12948.53|12949.34|12949.34|12946.57|12946.57|0
1645023480000|2022-02-16 14:58:00|12947.83|12947.83|12947.83|12947.83|12947.83|12947.83|12947.83|12947.83|0
1645023490000|2022-02-16 14:58:10|12947.41|12947.41|12943.48|12943.48|12947.41|12947.41|12943.48|12943.48|0
1645023500000|2022-02-16 14:58:20|12947.41|12947.41|12947.41|12947.41|12947.41|12947.41|12947.41|12947.41|0
1645023510000|2022-02-16 14:58:30|12947.95|12947.95|12947.95|12947.95|12947.95|12947.95|12947.95|12947.95|0
1645023530000|2022-02-16 14:58:50|12947.54|12947.54|12947.54|12947.54|12947.54|12947.54|12947.54|12947.54|0
1645023540000|2022-02-16 14:59:00|12946.84|12946.84|12946.15|12946.15|12946.84|12946.84|12946.15|12946.15|0
1645023570000|2022-02-16 14:59:30|12945.46|12945.46|12945.46|12945.46|12945.46|12945.46|12945.46|12945.46|0
1645023580000|2022-02-16 14:59:40|12944.76|12944.76|12944.76|12944.76|12944.76|12944.76|12944.76|12944.76|0
1645023600000|2022-02-16 15:00:00|12940.83|12940.83|12943.66|12943.66|12944.76|12944.76|12940.83|12940.83|0
1645023610000|2022-02-16 15:00:10|12944.35|12944.35|12944.35|12944.35|12944.35|12944.35|12944.35|12944.35|0
1645023630000|2022-02-16 15:00:30|12945.05|12945.05|12945.05|12945.05|12945.05|12945.05|12945.05|12945.05|0
1645023640000|2022-02-16 15:00:40|12945.74|12945.74|12945.74|12945.74|12945.74|12945.74|12945.74|12945.74|0
1645023670000|2022-02-16 15:01:10|12949.68|12949.68|12949.68|12949.68|12949.68|12949.68|12949.68|12949.68|0
1645023680000|2022-02-16 15:01:20|12948.98|12948.98|12948.98|12948.98|12948.98|12948.98|12948.98|12948.98|0
1645023710000|2022-02-16 15:01:50|12950.37|12950.37|12950.37|12950.37|12950.37|12950.37|12950.37|12950.37|0
1645023720000|2022-02-16 15:02:00|12947.6|12947.6|12946.21|12946.21|12948.29|12948.29|12946.21|12946.21|0
1645023790000|2022-02-16 15:03:10|12948.18|12948.18|12945.4|12945.4|12948.18|12948.18|12945.4|12945.4|0
1645023800000|2022-02-16 15:03:20|12946.6|12946.6|12946.6|12946.6|12946.6|12946.6|12946.6|12946.6|0
1645023810000|2022-02-16 15:03:30|12945.78|12945.78|12941.85|12941.85|12945.78|12945.78|12941.85|12941.85|0
1645023820000|2022-02-16 15:03:40|12945.78|12945.78|12947.33|12947.33|12947.75|12947.75|12945.78|12945.78|0
1645023840000|2022-02-16 15:04:00|12948.03|12948.03|12950.69|12950.69|12950.69|12950.69|12948.03|12948.03|0
1645023850000|2022-02-16 15:04:10|12958.56|12958.56|12958.56|12958.56|12958.56|12958.56|12958.56|12958.56|0
1645023870000|2022-02-16 15:04:30|12956.59|12956.59|12956.59|12956.59|12956.59|12956.59|12956.59|12956.59|0
1645023880000|2022-02-16 15:04:40|12957|12957|12957|12957|12957|12957|12957|12957|0
1645023890000|2022-02-16 15:04:50|12958.38|12958.38|12958.38|12958.38|12958.38|12958.38|12958.38|12958.38|0
1645023900000|2022-02-16 15:05:00|12960.35|12960.35|12960.35|12960.35|12960.35|12960.35|12960.35|12960.35|0
1645023910000|2022-02-16 15:05:10|12962.43|12962.43|12962.43|12962.43|12962.43|12962.43|12962.43|12962.43|0
1645023920000|2022-02-16 15:05:20|12961.9|12961.9|12961.9|12961.9|12961.9|12961.9|12961.9|12961.9|0
1645023930000|2022-02-16 15:05:30|12962.59|12962.59|12963.98|12963.98|12963.98|12963.98|12962.59|12962.59|0
1645023940000|2022-02-16 15:05:40|12965.95|12965.95|12965.95|12965.95|12965.95|12965.95|12965.95|12965.95|0
1645023950000|2022-02-16 15:05:50|12967.91|12967.91|12967.91|12967.91|12967.91|12967.91|12967.91|12967.91|0
1645023960000|2022-02-16 15:06:00|12968.51|12968.51|12968.51|12968.51|12968.51|12968.51|12968.51|12968.51|0
1645023970000|2022-02-16 15:06:10|12969.21|12969.21|12968.61|12968.61|12969.21|12969.21|12968.61|12968.61|0
1645023980000|2022-02-16 15:06:20|12967.91|12967.91|12965.95|12965.95|12967.91|12967.91|12965.95|12965.95|0
1645024020000|2022-02-16 15:07:00|12968.03|12968.03|12968.03|12968.03|12968.03|12968.03|12968.03|12968.03|0
1645024050000|2022-02-16 15:07:30|12967.33|12967.33|12967.33|12967.33|12967.33|12967.33|12967.33|12967.33|0
1645024090000|2022-02-16 15:08:10|12963.4|12963.4|12963.4|12963.4|12963.4|12963.4|12963.4|12963.4|0
1645024140000|2022-02-16 15:09:00|12961.43|12961.43|12959.35|12959.35|12961.43|12961.43|12959.35|12959.35|0
1645024160000|2022-02-16 15:09:20|12957.96|12957.96|12957.96|12957.96|12957.96|12957.96|12957.96|12957.96|0
1645024170000|2022-02-16 15:09:30|12959.93|12959.93|12954.03|12954.03|12959.93|12959.93|12954.03|12954.03|0
1645024200000|2022-02-16 15:10:00|12952.64|12952.64|12952.64|12952.64|12952.64|12952.64|12952.64|12952.64|0
1645024210000|2022-02-16 15:10:10|12953.24|12953.24|12953.24|12953.24|12953.24|12953.24|12953.24|12953.24|0
1645024220000|2022-02-16 15:10:20|12954.63|12954.63|12954.21|12954.21|12955.32|12955.32|12954.21|12954.21|0
1645024230000|2022-02-16 15:10:30|12952.24|12952.24|12952.24|12952.24|12952.24|12952.24|12952.24|12952.24|0
1645024260000|2022-02-16 15:11:00|12950.28|12950.28|12950.28|12950.28|12950.28|12950.28|12950.28|12950.28|0
1645024280000|2022-02-16 15:11:20|12949.58|12949.58|12949.58|12949.58|12949.58|12949.58|12949.58|12949.58|0
1645024290000|2022-02-16 15:11:30|12950.97|12950.97|12949|12949|12950.97|12950.97|12949|12949|0
1645024310000|2022-02-16 15:11:50|12950.97|12950.97|12952.36|12952.36|12952.36|12952.36|12950.97|12950.97|0
1645024320000|2022-02-16 15:12:00|12952.89|12952.89|12956.83|12956.83|12956.83|12956.83|12952.89|12952.89|0
1645024350000|2022-02-16 15:12:30|12957.24|12957.24|12957.24|12957.24|12957.24|12957.24|12957.24|12957.24|0
1645024380000|2022-02-16 15:13:00|12956.54|12956.54|12956.54|12956.54|12956.54|12956.54|12956.54|12956.54|0
1645024440000|2022-02-16 15:14:00|12957.93|12957.93|12958.62|12958.62|12958.62|12958.62|12957.93|12957.93|0
1645024460000|2022-02-16 15:14:20|12959.32|12959.32|12959.32|12959.32|12959.32|12959.32|12959.32|12959.32|0
1645024480000|2022-02-16 15:14:40|12958.91|12958.91|12956.94|12956.94|12958.91|12958.91|12956.94|12956.94|0
1645024510000|2022-02-16 15:15:10|12955.55|12955.55|12951.39|12951.39|12955.55|12955.55|12951.39|12951.39|0
1645024520000|2022-02-16 15:15:20|12949.43|12949.43|12951.39|12951.39|12951.39|12951.39|12949.43|12949.43|0
1645024550000|2022-02-16 15:15:50|12947.23|12947.23|12950.01|12950.01|12950.01|12950.01|12947.23|12947.23|0
1645024570000|2022-02-16 15:16:10|12949.6|12949.6|12949.6|12949.6|12949.6|12949.6|12949.6|12949.6|0
1645024580000|2022-02-16 15:16:20|12949.18|12949.18|12949.18|12949.18|12949.18|12949.18|12949.18|12949.18|0
1645024590000|2022-02-16 15:16:30|12950.57|12950.57|12949.87|12949.87|12950.57|12950.57|12949.87|12949.87|0
1645024600000|2022-02-16 15:16:40|12949.45|12949.45|12949.45|12949.45|12949.45|12949.45|12949.45|12949.45|0
1645024620000|2022-02-16 15:17:00|12945.52|12945.52|12944.82|12944.82|12945.52|12945.52|12944.82|12944.82|0
1645024650000|2022-02-16 15:17:30|12945.52|12945.52|12945.52|12945.52|12945.52|12945.52|12945.52|12945.52|0
1645024670000|2022-02-16 15:17:50|12943.55|12943.55|12943.55|12943.55|12943.55|12943.55|12943.55|12943.55|0
1645024680000|2022-02-16 15:18:00|12942.86|12942.86|12944.94|12944.94|12944.94|12944.94|12942.86|12942.86|0
1645024700000|2022-02-16 15:18:20|12946.91|12946.91|12946.91|12946.91|12946.91|12946.91|12946.91|12946.91|0
1645024720000|2022-02-16 15:18:40|12941|12941|12941|12941|12941|12941|12941|12941|0
1645024740000|2022-02-16 15:19:00|12939.62|12939.62|12937.54|12937.54|12939.62|12939.62|12937.54|12937.54|0
1645024760000|2022-02-16 15:19:20|12936.72|12936.72|12936.72|12936.72|12936.72|12936.72|12936.72|12936.72|0
1645024770000|2022-02-16 15:19:30|12936.02|12936.02|12936.02|12936.02|12936.02|12936.02|12936.02|12936.02|0
1645024790000|2022-02-16 15:19:50|12937.99|12937.99|12937.3|12937.3|12937.99|12937.99|12937.3|12937.3|0
1645024820000|2022-02-16 15:20:20|12936.6|12936.6|12935.91|12935.91|12936.6|12936.6|12935.91|12935.91|0
1645024830000|2022-02-16 15:20:30|12934.52|12934.52|12934.52|12934.52|12934.52|12934.52|12934.52|12934.52|0
1645024840000|2022-02-16 15:20:40|12937.3|12937.3|12937.99|12937.99|12937.99|12937.99|12937.3|12937.3|0
1645024860000|2022-02-16 15:21:00|12937.17|12937.17|12936.57|12936.57|12937.17|12937.17|12936.57|12936.57|0
1645024900000|2022-02-16 15:21:40|12935.19|12935.19|12935.19|12935.19|12935.19|12935.19|12935.19|12935.19|0
1645024910000|2022-02-16 15:21:50|12931.25|12931.25|12931.25|12931.25|12931.25|12931.25|12931.25|12931.25|0
1645024920000|2022-02-16 15:22:00|12930.56|12930.56|12931.78|12931.78|12932.19|12932.19|12930.56|12930.56|0
1645024930000|2022-02-16 15:22:10|12931.09|12931.09|12931.09|12931.09|12931.09|12931.09|12931.09|12931.09|0
1645024960000|2022-02-16 15:22:40|12933.06|12933.06|12933.06|12933.06|12933.06|12933.06|12933.06|12933.06|0
1645025010000|2022-02-16 15:23:30|12927.16|12927.16|12927.16|12927.16|12927.16|12927.16|12927.16|12927.16|0
1645025040000|2022-02-16 15:24:00|12927.85|12927.85|12927.85|12927.85|12927.85|12927.85|12927.85|12927.85|0
1645025060000|2022-02-16 15:24:20|12926.65|12926.65|12928.73|12928.73|12928.73|12928.73|12926.65|12926.65|0
1645025070000|2022-02-16 15:24:30|12929.42|12929.42|12929.42|12929.42|12929.42|12929.42|12929.42|12929.42|0
1645025100000|2022-02-16 15:25:00|12930.12|12930.12|12934.05|12934.05|12934.05|12934.05|12930.12|12930.12|0
1645025160000|2022-02-16 15:26:00|12932.08|12932.08|12930.12|12930.12|12932.08|12932.08|12930.12|12930.12|0
1645025170000|2022-02-16 15:26:10|12928.15|12928.15|12928.15|12928.15|12928.15|12928.15|12928.15|12928.15|0
1645025180000|2022-02-16 15:26:20|12927.46|12927.46|12926.18|12926.18|12928.15|12928.15|12926.18|12926.18|0
1645025190000|2022-02-16 15:26:30|12924.22|12924.22|12924.22|12924.22|12924.22|12924.22|12924.22|12924.22|0
1645025200000|2022-02-16 15:26:40|12926.18|12926.18|12928.15|12928.15|12928.15|12928.15|12926.18|12926.18|0
1645025210000|2022-02-16 15:26:50|12928.84|12928.84|12930.23|12930.23|12930.23|12930.23|12928.84|12928.84|0
1645025220000|2022-02-16 15:27:00|12930.65|12930.65|12931.07|12931.07|12931.07|12931.07|12930.65|12930.65|0
1645025250000|2022-02-16 15:27:30|12931.76|12931.76|12931.76|12931.76|12931.76|12931.76|12931.76|12931.76|0
1645025320000|2022-02-16 15:28:40|12932.99|12932.99|12932.99|12932.99|12932.99|12932.99|12932.99|12932.99|0
1645025340000|2022-02-16 15:29:00|12933.68|12933.68|12933.68|12933.68|12933.68|12933.68|12933.68|12933.68|0
1645025350000|2022-02-16 15:29:10|12934.38|12934.38|12935.07|12935.07|12935.07|12935.07|12934.38|12934.38|0
1645025380000|2022-02-16 15:29:40|12935.76|12935.76|12935.76|12935.76|12935.76|12935.76|12935.76|12935.76|0
1645025460000|2022-02-16 15:31:00|12934.38|12934.38|12932.99|12932.99|12934.38|12934.38|12932.99|12932.99|0
1645025470000|2022-02-16 15:31:10|12932.3|12932.3|12933.57|12933.57|12934.26|12934.26|12932.3|12932.3|0
1645025530000|2022-02-16 15:32:10|12932.88|12932.88|12930.58|12930.58|12932.88|12932.88|12930.58|12930.58|0
1645025550000|2022-02-16 15:32:30|12929.89|12929.89|12929.89|12929.89|12929.89|12929.89|12929.89|12929.89|0
1645025570000|2022-02-16 15:32:50|12929.35|12929.35|12929.35|12929.35|12929.35|12929.35|12929.35|12929.35|0
1645025580000|2022-02-16 15:33:00|12929.89|12929.89|12929.89|12929.89|12929.89|12929.89|12929.89|12929.89|0
1645025600000|2022-02-16 15:33:20|12930.49|12930.49|12939.94|12939.94|12939.94|12939.94|12930.49|12930.49|0
1645025650000|2022-02-16 15:34:10|12939.52|12939.52|12939.52|12939.52|12939.52|12939.52|12939.52|12939.52|0
1645025670000|2022-02-16 15:34:30|12939.94|12939.94|12939.94|12939.94|12939.94|12939.94|12939.94|12939.94|0
1645025680000|2022-02-16 15:34:40|12941.91|12941.91|12941.91|12941.91|12941.91|12941.91|12941.91|12941.91|0
1645025690000|2022-02-16 15:34:50|12942.6|12942.6|12942.6|12942.6|12942.6|12942.6|12942.6|12942.6|0
1645025700000|2022-02-16 15:35:00|12941.91|12941.91|12941.21|12941.21|12941.91|12941.91|12941.21|12941.21|0
1645025710000|2022-02-16 15:35:10|12942.41|12942.41|12940.45|12940.45|12942.41|12942.41|12940.45|12940.45|0
1645025720000|2022-02-16 15:35:20|12938.48|12938.48|12936.51|12936.51|12938.48|12938.48|12936.51|12936.51|0
1645025730000|2022-02-16 15:35:30|12934.55|12934.55|12936.51|12936.51|12936.51|12936.51|12934.55|12934.55|0
1645025740000|2022-02-16 15:35:40|12935.82|12935.82|12935.82|12935.82|12935.82|12935.82|12935.82|12935.82|0
1645025760000|2022-02-16 15:36:00|12935.41|12935.41|12935.41|12935.41|12935.41|12935.41|12935.41|12935.41|0
1645025790000|2022-02-16 15:36:30|12929.51|12929.51|12926.17|12926.17|12929.51|12929.51|12926.17|12926.17|0
1645025800000|2022-02-16 15:36:40|12924.21|12924.21|12924.21|12924.21|12924.21|12924.21|12924.21|12924.21|0
1645025830000|2022-02-16 15:37:10|12928.14|12928.14|12928.14|12928.14|12928.14|12928.14|12928.14|12928.14|0
1645025850000|2022-02-16 15:37:30|12929.53|12929.53|12928.84|12928.84|12929.53|12929.53|12928.84|12928.84|0
1645025860000|2022-02-16 15:37:40|12926.87|12926.87|12926.87|12926.87|12926.87|12926.87|12926.87|12926.87|0
1645025880000|2022-02-16 15:38:00|12924.9|12924.9|12922.93|12922.93|12924.9|12924.9|12922.93|12922.93|0
1645025890000|2022-02-16 15:38:10|12920.85|12920.85|12920.16|12920.16|12920.85|12920.85|12920.16|12920.16|0
1645025920000|2022-02-16 15:38:40|12918.19|12918.19|12914.26|12914.26|12918.19|12918.19|12914.26|12914.26|0
1645025930000|2022-02-16 15:38:50|12913.56|12913.56|12915.53|12915.53|12915.53|12915.53|12913.56|12913.56|0
1645025940000|2022-02-16 15:39:00|12913.56|12913.56|12913.56|12913.56|12913.56|12913.56|12913.56|12913.56|0
1645025970000|2022-02-16 15:39:30|12912.87|12912.87|12912.18|12912.18|12912.87|12912.87|12912.18|12912.18|0
1645025980000|2022-02-16 15:39:40|12913.01|12913.01|12913.01|12913.01|12913.01|12913.01|12913.01|12913.01|0
1645025990000|2022-02-16 15:39:50|12911.63|12911.63|12911.63|12911.63|12911.63|12911.63|12911.63|12911.63|0
1645026000000|2022-02-16 15:40:00|12915.56|12915.56|12913.59|12913.59|12915.56|12915.56|12913.59|12913.59|0
1645026050000|2022-02-16 15:40:50|12911.63|12911.63|12911.63|12911.63|12911.63|12911.63|12911.63|12911.63|0
1645026060000|2022-02-16 15:41:00|12909.66|12909.66|12922.27|12922.27|12922.27|12922.27|12909.66|12909.66|0
1645026070000|2022-02-16 15:41:10|12922.96|12922.96|12922.96|12922.96|12922.96|12922.96|12922.96|12922.96|0
1645026120000|2022-02-16 15:42:00|12922.15|12922.15|12922.15|12922.15|12922.15|12922.15|12922.15|12922.15|0
1645026130000|2022-02-16 15:42:10|12920.76|12920.76|12920.76|12920.76|12920.76|12920.76|12920.76|12920.76|0
1645026160000|2022-02-16 15:42:40|12918.36|12918.36|12918.36|12918.36|12918.36|12918.36|12918.36|12918.36|0
1645026170000|2022-02-16 15:42:50|12916.97|12916.97|12917.66|12917.66|12917.66|12917.66|12916.97|12916.97|0
1645026180000|2022-02-16 15:43:00|12918.36|12918.36|12918.36|12918.36|12918.36|12918.36|12918.36|12918.36|0
1645026190000|2022-02-16 15:43:10|12919.18|12919.18|12921.96|12921.96|12921.96|12921.96|12918.48|12918.48|0
1645026220000|2022-02-16 15:43:40|12925.9|12925.9|12926.59|12926.59|12926.59|12926.59|12925.9|12925.9|0
1645026240000|2022-02-16 15:44:00|12932.49|12932.49|12932.49|12932.49|12932.49|12932.49|12932.49|12932.49|0
1645026250000|2022-02-16 15:44:10|12928.56|12928.56|12926.59|12926.59|12928.56|12928.56|12926.59|12926.59|0
1645026280000|2022-02-16 15:44:40|12925.33|12925.33|12924.64|12924.64|12925.33|12925.33|12924.64|12924.64|0
1645026290000|2022-02-16 15:44:50|12923.95|12923.95|12923.95|12923.95|12923.95|12923.95|12923.95|12923.95|0
1645026300000|2022-02-16 15:45:00|12923.25|12923.25|12926.49|12926.49|12926.49|12926.49|12920.59|12920.59|0
1645026310000|2022-02-16 15:45:10|12927.88|12927.88|12927.88|12927.88|12927.88|12927.88|12927.88|12927.88|0
1645026320000|2022-02-16 15:45:20|12929.93|12929.93|12929.93|12929.93|12929.93|12929.93|12929.93|12929.93|0
1645026330000|2022-02-16 15:45:30|12927.96|12927.96|12927.96|12927.96|12927.96|12927.96|12927.96|12927.96|0
1645026340000|2022-02-16 15:45:40|12924.28|12924.28|12924.28|12924.28|12924.28|12924.28|12924.28|12924.28|0
1645026350000|2022-02-16 15:45:50|12924.81|12924.81|12923.28|12923.28|12924.81|12924.81|12923.28|12923.28|0
1645026370000|2022-02-16 15:46:10|12922.58|12922.58|12922.58|12922.58|12922.58|12922.58|12922.58|12922.58|0
1645026380000|2022-02-16 15:46:20|12921.89|12921.89|12921.89|12921.89|12921.89|12921.89|12921.89|12921.89|0
1645026390000|2022-02-16 15:46:30|12923.86|12923.86|12923.86|12923.86|12923.86|12923.86|12923.86|12923.86|0
1645026400000|2022-02-16 15:46:40|12925.25|12925.25|12924.71|12924.71|12925.25|12925.25|12924.71|12924.71|0
1645026410000|2022-02-16 15:46:50|12925.41|12925.41|12925.41|12925.41|12925.41|12925.41|12925.41|12925.41|0
1645026440000|2022-02-16 15:47:20|12926.1|12926.1|12926.63|12926.63|12926.63|12926.63|12926.1|12926.1|0
1645026470000|2022-02-16 15:47:50|12927.33|12927.33|12928.02|12928.02|12928.02|12928.02|12927.33|12927.33|0
1645026490000|2022-02-16 15:48:10|12929.99|12929.99|12929.99|12929.99|12929.99|12929.99|12929.99|12929.99|0
1645026500000|2022-02-16 15:48:20|12929.29|12929.29|12929.99|12929.99|12929.99|12929.99|12929.29|12929.29|0
1645026520000|2022-02-16 15:48:40|12930.4|12930.4|12930.4|12930.4|12930.4|12930.4|12930.4|12930.4|0
1645026530000|2022-02-16 15:48:50|12928.43|12928.43|12929.12|12929.12|12929.12|12929.12|12928.43|12928.43|0
1645026590000|2022-02-16 15:49:50|12928.71|12928.71|12928.71|12928.71|12928.71|12928.71|12928.71|12928.71|0
1645026600000|2022-02-16 15:50:00|12930.1|12930.1|12932.49|12932.49|12932.49|12932.49|12930.1|12930.1|0
1645026640000|2022-02-16 15:50:40|12934.45|12934.45|12934.45|12934.45|12934.45|12934.45|12934.45|12934.45|0
1645026680000|2022-02-16 15:51:20|12935.15|12935.15|12935.15|12935.15|12935.15|12935.15|12935.15|12935.15|0
1645026690000|2022-02-16 15:51:30|12939.08|12939.08|12939.08|12939.08|12939.08|12939.08|12939.08|12939.08|0
1645026700000|2022-02-16 15:51:40|12941.05|12941.05|12941.05|12941.05|12941.05|12941.05|12941.05|12941.05|0
1645026710000|2022-02-16 15:51:50|12939.08|12939.08|12937|12937|12939.08|12939.08|12937|12937|0
1645026720000|2022-02-16 15:52:00|12936.31|12936.31|12940.24|12940.24|12940.24|12940.24|12936.31|12936.31|0
1645026760000|2022-02-16 15:52:40|12948.11|12948.11|12948.11|12948.11|12948.11|12948.11|12948.11|12948.11|0
1645026770000|2022-02-16 15:52:50|12948.81|12948.81|12948.81|12948.81|12948.81|12948.81|12948.81|12948.81|0
1645026780000|2022-02-16 15:53:00|12949.5|12949.5|12949.5|12949.5|12949.5|12949.5|12949.5|12949.5|0
1645026790000|2022-02-16 15:53:10|12948.81|12948.81|12947.61|12947.61|12948.81|12948.81|12947.61|12947.61|0
1645026820000|2022-02-16 15:53:40|12945.64|12945.64|12941.7|12941.7|12945.64|12945.64|12941.7|12941.7|0
1645026830000|2022-02-16 15:53:50|12942.4|12942.4|12942.4|12942.4|12942.4|12942.4|12942.4|12942.4|0
1645026850000|2022-02-16 15:54:10|12941.01|12941.01|12941.01|12941.01|12941.01|12941.01|12941.01|12941.01|0
1645026860000|2022-02-16 15:54:20|12941.7|12941.7|12941.7|12941.7|12941.7|12941.7|12941.7|12941.7|0
1645026870000|2022-02-16 15:54:30|12940.32|12940.32|12938.35|12938.35|12940.32|12940.32|12938.35|12938.35|0
1645026880000|2022-02-16 15:54:40|12944.25|12944.25|12944.25|12944.25|12944.25|12944.25|12944.25|12944.25|0
1645026890000|2022-02-16 15:54:50|12950.15|12950.15|12950.15|12950.15|12950.15|12950.15|12950.15|12950.15|0
1645026930000|2022-02-16 15:55:30|12949.46|12949.46|12949.46|12949.46|12949.46|12949.46|12949.46|12949.46|0
1645026940000|2022-02-16 15:55:40|12953.39|12953.39|12953.39|12953.39|12953.39|12953.39|12953.39|12953.39|0
1645026960000|2022-02-16 15:56:00|12952.7|12952.7|12952.7|12952.7|12952.7|12952.7|12952.7|12952.7|0
1645026980000|2022-02-16 15:56:20|12950.73|12950.73|12954.67|12954.67|12954.67|12954.67|12950.73|12950.73|0
1645026990000|2022-02-16 15:56:30|12953.97|12953.97|12957.91|12957.91|12957.91|12957.91|12953.97|12953.97|0
1645027040000|2022-02-16 15:57:20|12955.94|12955.94|12955.94|12955.94|12955.94|12955.94|12955.94|12955.94|0
1645027050000|2022-02-16 15:57:30|12955.25|12955.25|12955.25|12955.25|12955.25|12955.25|12955.25|12955.25|0
1645027070000|2022-02-16 15:57:50|12951.31|12951.31|12951.31|12951.31|12951.31|12951.31|12951.31|12951.31|0
1645027080000|2022-02-16 15:58:00|12947.38|12947.38|12949.34|12949.34|12949.34|12949.34|12947.38|12947.38|0
1645027100000|2022-02-16 15:58:20|12949.75|12949.75|12953.69|12953.69|12953.69|12953.69|12949.75|12949.75|0
1645027140000|2022-02-16 15:59:00|12954.38|12954.38|12957.16|12957.16|12957.16|12957.16|12954.38|12954.38|0
1645027150000|2022-02-16 15:59:10|12958.54|12958.54|12958.54|12958.54|12958.54|12958.54|12958.54|12958.54|0
1645027170000|2022-02-16 15:59:30|12956.58|12956.58|12956.58|12956.58|12956.58|12956.58|12956.58|12956.58|0
1645027220000|2022-02-16 16:00:20|12955.88|12955.88|12949.98|12949.98|12955.88|12955.88|12949.98|12949.98|0
1645027240000|2022-02-16 16:00:40|12946.05|12946.05|12949.98|12949.98|12949.98|12949.98|12946.05|12946.05|0
1645027250000|2022-02-16 16:00:50|12949.45|12949.45|12949.45|12949.45|12949.45|12949.45|12948.91|12948.91|0
1645027270000|2022-02-16 16:01:10|12951.41|12951.41|12951.41|12951.41|12951.41|12951.41|12951.41|12951.41|0
1645027280000|2022-02-16 16:01:20|12951.82|12951.82|12951.82|12951.82|12951.82|12951.82|12951.82|12951.82|0
1645027290000|2022-02-16 16:01:30|12951.29|12951.29|12951.29|12951.29|12951.29|12951.29|12951.29|12951.29|0
1645027330000|2022-02-16 16:02:10|12955.22|12955.22|12957.19|12957.19|12957.19|12957.19|12955.22|12955.22|0
1645027350000|2022-02-16 16:02:30|12949.32|12949.32|12954.06|12954.06|12954.06|12954.06|12949.32|12949.32|0
1645027360000|2022-02-16 16:02:40|12954.6|12954.6|12954.6|12954.6|12954.6|12954.6|12954.06|12954.06|0
1645027370000|2022-02-16 16:02:50|12956.57|12956.57|12956.57|12956.57|12956.57|12956.57|12956.57|12956.57|0
1645027380000|2022-02-16 16:03:00|12957.26|12957.26|12956.03|12956.03|12957.26|12957.26|12955.34|12955.34|0
1645027390000|2022-02-16 16:03:10|12956.72|12956.72|12956.72|12956.72|12956.72|12956.72|12956.72|12956.72|0
1645027400000|2022-02-16 16:03:20|12956.19|12956.19|12956.72|12956.72|12956.72|12956.72|12956.19|12956.19|0
1645027460000|2022-02-16 16:04:20|12957.26|12957.26|12958.46|12958.46|12958.46|12958.46|12957.26|12957.26|0
1645027470000|2022-02-16 16:04:30|12962.39|12962.39|12962.39|12962.39|12962.39|12962.39|12962.39|12962.39|0
1645027500000|2022-02-16 16:05:00|12961.7|12961.7|12959.73|12959.73|12961.7|12961.7|12959.73|12959.73|0
1645027520000|2022-02-16 16:05:20|12960.33|12960.33|12960.33|12960.33|12960.33|12960.33|12960.33|12960.33|0
1645027530000|2022-02-16 16:05:30|12959.73|12959.73|12957.77|12957.77|12959.73|12959.73|12957.77|12957.77|0
1645027550000|2022-02-16 16:05:50|12957.23|12957.23|12957.23|12957.23|12957.23|12957.23|12957.23|12957.23|0
1645027560000|2022-02-16 16:06:00|12957.65|12957.65|12957.65|12957.65|12957.65|12957.65|12957.65|12957.65|0
1645027610000|2022-02-16 16:06:50|12958.34|12958.34|12958.34|12958.34|12958.34|12958.34|12958.34|12958.34|0
1645027630000|2022-02-16 16:07:10|12962.28|12962.28|12962.28|12962.28|12962.28|12962.28|12962.28|12962.28|0
1645027640000|2022-02-16 16:07:20|12962.7|12962.7|12964.09|12964.09|12964.09|12964.09|12962.7|12962.7|0
1645027680000|2022-02-16 16:08:00|12963.39|12963.39|12963.39|12963.39|12963.39|12963.39|12963.39|12963.39|0
1645027700000|2022-02-16 16:08:20|12964.09|12964.09|12964.09|12964.09|12964.09|12964.09|12964.09|12964.09|0
1645027720000|2022-02-16 16:08:40|12965.29|12965.29|12972.48|12972.48|12972.48|12972.48|12965.29|12965.29|0
1645027730000|2022-02-16 16:08:50|12974.45|12974.45|12974.03|12974.03|12974.45|12974.45|12974.03|12974.03|0
1645027740000|2022-02-16 16:09:00|12974.72|12974.72|12976.8|12976.8|12976.8|12976.8|12974.72|12974.72|0
1645027760000|2022-02-16 16:09:20|12977.34|12977.34|12977.34|12977.34|12977.34|12977.34|12977.34|12977.34|0
1645027770000|2022-02-16 16:09:30|12977.87|12977.87|12978.57|12978.57|12978.57|12978.57|12977.18|12977.18|0
1645027780000|2022-02-16 16:09:40|12977.87|12977.87|12975.91|12975.91|12977.87|12977.87|12975.91|12975.91|0
1645027800000|2022-02-16 16:10:00|12975.21|12975.21|12972.64|12972.64|12975.21|12975.21|12970.68|12970.68|0
1645027820000|2022-02-16 16:10:20|12973.18|12973.18|12973.18|12973.18|12973.18|12973.18|12973.18|12973.18|0
1645027840000|2022-02-16 16:10:40|12973.87|12973.87|12974.57|12974.57|12974.57|12974.57|12973.87|12973.87|0
1645027860000|2022-02-16 16:11:00|12973.87|12973.87|12973.87|12973.87|12973.87|12973.87|12973.87|12973.87|0
1645027880000|2022-02-16 16:11:20|12973.18|12973.18|12973.18|12973.18|12973.18|12973.18|12973.18|12973.18|0
1645027920000|2022-02-16 16:12:00|12973.71|12973.71|12973.71|12973.71|12973.71|12973.71|12973.71|12973.71|0
1645027940000|2022-02-16 16:12:20|12974.25|12974.25|12974.25|12974.25|12974.25|12974.25|12974.25|12974.25|0
1645027960000|2022-02-16 16:12:40|12970.31|12970.31|12970.31|12970.31|12970.31|12970.31|12970.31|12970.31|0
1645027970000|2022-02-16 16:12:50|12969.62|12969.62|12969.62|12969.62|12969.62|12969.62|12969.62|12969.62|0
1645028000000|2022-02-16 16:13:20|12971.59|12971.59|12971.59|12971.59|12971.59|12971.59|12971.59|12971.59|0
1645028020000|2022-02-16 16:13:40|12972.19|12972.19|12971.59|12971.59|12972.19|12972.19|12971.59|12971.59|0
1645028030000|2022-02-16 16:13:50|12972.28|12972.28|12973.55|12973.55|12974.25|12974.25|12972.28|12972.28|0
1645028070000|2022-02-16 16:14:30|12974.39|12974.39|12974.39|12974.39|12974.39|12974.39|12974.39|12974.39|0
1645028100000|2022-02-16 16:15:00|12975.46|12975.46|12975.46|12975.46|12975.46|12975.46|12975.46|12975.46|0
1645028120000|2022-02-16 16:15:20|12974.93|12974.93|12974.93|12974.93|12974.93|12974.93|12974.93|12974.93|0
1645028140000|2022-02-16 16:15:40|12976.89|12976.89|12976.89|12976.89|12976.89|12976.89|12976.89|12976.89|0
1645028150000|2022-02-16 16:15:50|12980.83|12980.83|12982.79|12982.79|12982.79|12982.79|12980.83|12980.83|0
1645028160000|2022-02-16 16:16:00|12983.86|12983.86|12985.83|12985.83|12985.83|12985.83|12983.86|12983.86|0
1645028170000|2022-02-16 16:16:10|12986.9|12986.9|12986.9|12986.9|12986.9|12986.9|12986.9|12986.9|0
1645028180000|2022-02-16 16:16:20|12987.32|12987.32|12987.32|12987.32|12987.32|12987.32|12987.32|12987.32|0
1645028190000|2022-02-16 16:16:30|12986.48|12986.48|12986.48|12986.48|12986.48|12986.48|12986.48|12986.48|0
1645028210000|2022-02-16 16:16:50|12987.01|12987.01|12987.01|12987.01|12987.01|12987.01|12987.01|12987.01|0
1645028220000|2022-02-16 16:17:00|12988.4|12988.4|12990.37|12990.37|12990.37|12990.37|12988.4|12988.4|0
1645028240000|2022-02-16 16:17:20|12989.68|12989.68|12990.21|12990.21|12990.21|12990.21|12989.68|12989.68|0
1645028250000|2022-02-16 16:17:30|12990.74|12990.74|12991.58|12991.58|12991.58|12991.58|12990.74|12990.74|0
1645028270000|2022-02-16 16:17:50|12991.05|12991.05|12990.51|12990.51|12991.05|12991.05|12990.51|12990.51|0
1645028280000|2022-02-16 16:18:00|12989.98|12989.98|12988.61|12988.61|12989.98|12989.98|12988.01|12988.01|0
1645028290000|2022-02-16 16:18:10|12987.36|12987.36|12987.36|12987.36|12987.36|12987.36|12987.36|12987.36|0
1645028320000|2022-02-16 16:18:40|12988.17|12988.17|12988.71|12988.71|12988.71|12988.71|12988.17|12988.17|0
1645028340000|2022-02-16 16:19:00|12989.4|12989.4|12989.4|12989.4|12989.4|12989.4|12989.4|12989.4|0
1645028350000|2022-02-16 16:19:10|12990.24|12990.24|12990.24|12990.24|12990.24|12990.24|12990.24|12990.24|0
1645028360000|2022-02-16 16:19:20|12986.3|12986.3|12985.7|12985.7|12986.3|12986.3|12985.7|12985.7|0
1645028390000|2022-02-16 16:19:50|12985.01|12985.01|12985.01|12985.01|12985.01|12985.01|12985.01|12985.01|0
1645028400000|2022-02-16 16:20:00|12985.7|12985.7|12985.7|12985.7|12985.7|12985.7|12985.7|12985.7|0
1645028410000|2022-02-16 16:20:10|12984.89|12984.89|12984.89|12984.89|12984.89|12984.89|12984.89|12984.89|0
1645028420000|2022-02-16 16:20:20|12982.81|12982.81|12982.11|12982.11|12983.5|12983.5|12982.11|12982.11|0
1645028430000|2022-02-16 16:20:30|12982.65|12982.65|12982.65|12982.65|12982.65|12982.65|12982.65|12982.65|0
1645028440000|2022-02-16 16:20:40|12981.95|12981.95|12981.95|12981.95|12982.65|12982.65|12981.95|12981.95|0
1645028450000|2022-02-16 16:20:50|12983.92|12983.92|12983.92|12983.92|12983.92|12983.92|12983.92|12983.92|0
1645028460000|2022-02-16 16:21:00|12984.52|12984.52|12984.93|12984.93|12984.93|12984.93|12984.52|12984.52|0
1645028470000|2022-02-16 16:21:10|12985.53|12985.53|12984.93|12984.93|12985.53|12985.53|12984.93|12984.93|0
1645028480000|2022-02-16 16:21:20|12984.39|12984.39|12984.39|12984.39|12984.39|12984.39|12984.39|12984.39|0
1645028490000|2022-02-16 16:21:30|12983.7|12983.7|12983.7|12983.7|12983.7|12983.7|12983.7|12983.7|0
1645028510000|2022-02-16 16:21:50|12984.12|12984.12|12984.12|12984.12|12984.12|12984.12|12984.12|12984.12|0
1645028520000|2022-02-16 16:22:00|12984.65|12984.65|12989.28|12989.28|12989.28|12989.28|12984.65|12984.65|0
1645028540000|2022-02-16 16:22:20|12991.25|12991.25|12991.25|12991.25|12991.25|12991.25|12991.25|12991.25|0
1645028550000|2022-02-16 16:22:30|12991.66|12991.66|12990.96|12990.96|12991.66|12991.66|12990.96|12990.96|0
1645028570000|2022-02-16 16:22:50|12992.93|12992.93|12992.93|12992.93|12992.93|12992.93|12992.93|12992.93|0
1645028580000|2022-02-16 16:23:00|12993.75|12993.75|12993.75|12993.75|12993.75|12993.75|12993.75|12993.75|0
1645028600000|2022-02-16 16:23:20|12995.72|12995.72|12995.72|12995.72|12995.72|12995.72|12995.72|12995.72|0
1645028610000|2022-02-16 16:23:30|12991.78|12991.78|12989.82|12989.82|12991.78|12991.78|12989.82|12989.82|0
1645028630000|2022-02-16 16:23:50|12991.78|12991.78|12991.78|12991.78|12991.78|12991.78|12991.78|12991.78|0
1645028660000|2022-02-16 16:24:20|12989.82|12989.82|12989.82|12989.82|12989.82|12989.82|12989.82|12989.82|0
1645028690000|2022-02-16 16:24:50|12990.35|12990.35|12993.01|12993.01|12993.01|12993.01|12990.35|12990.35|0
1645028700000|2022-02-16 16:25:00|12993.7|12993.7|12994.77|12994.77|12994.77|12994.77|12993.7|12993.7|0
1645028710000|2022-02-16 16:25:10|12995.37|12995.37|12993.99|12993.99|12995.37|12995.37|12993.99|12993.99|0
1645028720000|2022-02-16 16:25:20|12995.95|12995.95|12996.55|12996.55|12996.55|12996.55|12995.95|12995.95|0
1645028730000|2022-02-16 16:25:30|12997.09|12997.09|12997.09|12997.09|12997.09|12997.09|12997.09|12997.09|0
1645028750000|2022-02-16 16:25:50|12995.12|12995.12|12995.12|12995.12|12995.12|12995.12|12995.12|12995.12|0
1645028760000|2022-02-16 16:26:00|12996.51|12996.51|12996.51|12996.51|12996.51|12996.51|12996.51|12996.51|0
1645028770000|2022-02-16 16:26:10|12995.91|12995.91|12995.91|12995.91|12995.91|12995.91|12995.91|12995.91|0
1645028800000|2022-02-16 16:26:40|12997.88|12997.88|12998.71|12998.71|12998.71|12998.71|12997.88|12997.88|0
1645028810000|2022-02-16 16:26:50|12999.25|12999.25|13001.21|13001.21|13001.21|13001.21|12999.25|12999.25|0
1645028820000|2022-02-16 16:27:00|13005.15|13005.15|13005.15|13005.15|13005.15|13005.15|13005.15|13005.15|0
1645028840000|2022-02-16 16:27:20|13004.74|13004.74|13002.77|13002.77|13004.74|13004.74|13002.77|13002.77|0
1645028850000|2022-02-16 16:27:30|13002.24|13002.24|13002.24|13002.24|13002.24|13002.24|13002.24|13002.24|0
1645028870000|2022-02-16 16:27:50|13004.21|13004.21|13004.21|13004.21|13004.21|13004.21|13004.21|13004.21|0
1645028890000|2022-02-16 16:28:10|13002.24|13002.24|13002.24|13002.24|13002.24|13002.24|13002.24|13002.24|0
1645028900000|2022-02-16 16:28:20|13002.84|13002.84|13002.84|13002.84|13002.84|13002.84|13002.84|13002.84|0
1645028910000|2022-02-16 16:28:30|13004.81|13004.81|13004.81|13004.81|13004.81|13004.81|13004.81|13004.81|0
1645028920000|2022-02-16 16:28:40|13002.84|13002.84|13002.84|13002.84|13002.84|13002.84|13002.84|13002.84|0
1645028930000|2022-02-16 16:28:50|13004.81|13004.81|13004.81|13004.81|13004.81|13004.81|13004.81|13004.81|0
1645028940000|2022-02-16 16:29:00|13008.74|13008.74|13008.74|13008.74|13008.74|13008.74|13008.74|13008.74|0
1645028960000|2022-02-16 16:29:20|13008.05|13008.05|13010.01|13010.01|13010.01|13010.01|13008.05|13008.05|0
1645028970000|2022-02-16 16:29:30|13006.08|13006.08|13005.39|13005.39|13006.77|13006.77|13005.39|13005.39|0
1645028980000|2022-02-16 16:29:40|13001.45|13001.45|13001.45|13001.45|13001.45|13001.45|13001.45|13001.45|0
1645028990000|2022-02-16 16:29:50|13002.84|13002.84|13002.62|13002.62|13006.87|13006.87|13002.62|13002.62|0
1645085700000|2022-02-17 08:15:00|13122.07|13122.07|13129.65|13129.65|13129.65|13129.65|13122.07|13122.07|0
1645085710000|2022-02-17 08:15:10|13119.81|13119.81|13119.81|13119.81|13119.81|13119.81|13119.81|13119.81|0
1645085720000|2022-02-17 08:15:20|13117.67|13117.67|13115.75|13115.75|13117.67|13117.67|13115.75|13115.75|0
1645085740000|2022-02-17 08:15:40|13117.14|13117.14|13117.83|13117.83|13117.83|13117.83|13117.14|13117.14|0
1645085750000|2022-02-17 08:15:50|13119.44|13119.44|13119.44|13119.44|13119.44|13119.44|13119.44|13119.44|0
1645085760000|2022-02-17 08:16:00|13117.83|13117.83|13118.9|13118.9|13118.9|13118.9|13117.83|13117.83|0
1645085770000|2022-02-17 08:16:10|13115.7|13115.7|13114.88|13114.88|13115.7|13115.7|13114.88|13114.88|0
1645085780000|2022-02-17 08:16:20|13114.34|13114.34|13114.34|13114.34|13114.88|13114.88|13114.34|13114.34|0
1645085790000|2022-02-17 08:16:30|13113.28|13113.28|13113.28|13113.28|13113.28|13113.28|13113.28|13113.28|0
1645085800000|2022-02-17 08:16:40|13111.89|13111.89|13109.39|13109.39|13111.89|13111.89|13109.39|13109.39|0
1645085810000|2022-02-17 08:16:50|13107.42|13107.42|13107.42|13107.42|13107.42|13107.42|13107.42|13107.42|0
1645085820000|2022-02-17 08:17:00|13108.81|13108.81|13108.81|13108.81|13108.81|13108.81|13108.81|13108.81|0
1645085850000|2022-02-17 08:17:30|13110.89|13110.89|13110.89|13110.89|13110.89|13110.89|13110.89|13110.89|0
1645085860000|2022-02-17 08:17:40|13114.82|13114.82|13111.83|13111.83|13114.82|13114.82|13111.14|13111.14|0
1645085880000|2022-02-17 08:18:00|13111.3|13111.3|13112.05|13112.05|13113.44|13113.44|13110.45|13110.45|0
1645085900000|2022-02-17 08:18:20|13109.91|13109.91|13109.91|13109.91|13109.91|13109.91|13109.91|13109.91|0
1645085920000|2022-02-17 08:18:40|13107.83|13107.83|13107.14|13107.14|13107.83|13107.83|13107.14|13107.14|0
1645085940000|2022-02-17 08:19:00|13106.72|13106.72|13106.72|13106.72|13106.72|13106.72|13106.72|13106.72|0
1645085980000|2022-02-17 08:19:40|13104.32|13104.32|13104.32|13104.32|13104.32|13104.32|13104.32|13104.32|0
1645086000000|2022-02-17 08:20:00|13107.09|13107.09|13107.09|13107.09|13107.09|13107.09|13107.09|13107.09|0
1645086010000|2022-02-17 08:20:10|13107.79|13107.79|13107.79|13107.79|13107.79|13107.79|13107.79|13107.79|0
1645086050000|2022-02-17 08:20:50|13110.56|13110.56|13115.42|13115.42|13115.42|13115.42|13110.56|13110.56|0
1645086070000|2022-02-17 08:21:10|13115.95|13115.95|13115.95|13115.95|13115.95|13115.95|13115.95|13115.95|0
1645086090000|2022-02-17 08:21:30|13112.48|13112.48|13112.48|13112.48|13112.48|13112.48|13112.48|13112.48|0
1645086100000|2022-02-17 08:21:40|13109.01|13109.01|13109.01|13109.01|13109.01|13109.01|13109.01|13109.01|0
1645086120000|2022-02-17 08:22:00|13110.4|13110.4|13110.4|13110.4|13110.4|13110.4|13110.4|13110.4|0
1645086130000|2022-02-17 08:22:10|13088.76|13088.76|13092.7|13092.7|13092.7|13092.7|13088.76|13088.76|0
1645086160000|2022-02-17 08:22:40|13093.23|13093.23|13093.76|13093.76|13093.76|13093.76|13093.23|13093.23|0
1645086180000|2022-02-17 08:23:00|13092.54|13092.54|13093.23|13093.23|13093.23|13093.23|13092.54|13092.54|0
1645086190000|2022-02-17 08:23:10|13095.74|13095.74|13083.94|13083.94|13095.74|13095.74|13083.94|13083.94|0
1645086210000|2022-02-17 08:23:30|13085.91|13085.91|13085.91|13085.91|13085.91|13085.91|13085.91|13085.91|0
1645086250000|2022-02-17 08:24:10|13084.68|13084.68|13084.68|13084.68|13084.68|13084.68|13084.68|13084.68|0
1645086270000|2022-02-17 08:24:30|13083.99|13083.99|13086.07|13086.07|13086.07|13086.07|13083.99|13083.99|0
1645086280000|2022-02-17 08:24:40|13088.03|13088.03|13096.02|13096.02|13096.02|13096.02|13088.03|13088.03|0
1645086310000|2022-02-17 08:25:10|13095.32|13095.32|13103.19|13103.19|13103.19|13103.19|13095.32|13095.32|0
1645086320000|2022-02-17 08:25:20|13109.09|13109.09|13109.09|13109.09|13109.09|13109.09|13109.09|13109.09|0
1645086330000|2022-02-17 08:25:30|13103.19|13103.19|13101.11|13101.11|13103.19|13103.19|13101.11|13101.11|0
1645086340000|2022-02-17 08:25:40|13100.42|13100.42|13099.72|13099.72|13100.42|13100.42|13099.72|13099.72|0
1645086350000|2022-02-17 08:25:50|13097.76|13097.76|13099.14|13099.14|13099.14|13099.14|13097.76|13097.76|0
1645086370000|2022-02-17 08:26:10|13099.84|13099.84|13102.39|13102.39|13103.77|13103.77|13099.84|13099.84|0
1645086400000|2022-02-17 08:26:40|13100.42|13100.42|13095.53|13095.53|13100.42|13100.42|13095.53|13095.53|0
1645086410000|2022-02-17 08:26:50|13094.69|13094.69|13092.55|13092.55|13095.11|13095.11|13092.55|13092.55|0
1645086420000|2022-02-17 08:27:00|13091.16|13091.16|13089.77|13089.77|13091.16|13091.16|13089.77|13089.77|0
1645086430000|2022-02-17 08:27:10|13087.63|13087.63|13084.33|13084.33|13087.63|13087.63|13084.33|13084.33|0
1645086440000|2022-02-17 08:27:20|13090.23|13090.23|13090.23|13090.23|13090.23|13090.23|13090.23|13090.23|0
1645086450000|2022-02-17 08:27:30|13084.33|13084.33|13084.33|13084.33|13084.33|13084.33|13084.33|13084.33|0
1645086460000|2022-02-17 08:27:40|13086.29|13086.29|13082.13|13082.13|13086.29|13086.29|13082.13|13082.13|0
1645086470000|2022-02-17 08:27:50|13086.29|13086.29|13086.29|13086.29|13086.29|13086.29|13085.6|13085.6|0
1645086480000|2022-02-17 08:28:00|13084.91|13084.91|13084.91|13084.91|13084.91|13084.91|13084.91|13084.91|0
1645086500000|2022-02-17 08:28:20|13082.94|13082.94|13082.94|13082.94|13082.94|13082.94|13082.94|13082.94|0
1645086520000|2022-02-17 08:28:40|13084.14|13084.14|13084.14|13084.14|13084.14|13084.14|13084.14|13084.14|0
1645086530000|2022-02-17 08:28:50|13084.74|13084.74|13093.86|13093.86|13093.86|13093.86|13084.74|13084.74|0
1645086540000|2022-02-17 08:29:00|13095.83|13095.83|13096.52|13096.52|13096.52|13096.52|13095.83|13095.83|0
1645086550000|2022-02-17 08:29:10|13095.14|13095.14|13095.14|13095.14|13095.14|13095.14|13095.14|13095.14|0
1645086560000|2022-02-17 08:29:20|13094.44|13094.44|13090.51|13090.51|13094.44|13094.44|13090.51|13090.51|0
1645086570000|2022-02-17 08:29:30|13093.28|13093.28|13093.28|13093.28|13093.28|13093.28|13093.28|13093.28|0
1645086580000|2022-02-17 08:29:40|13095.25|13095.25|13093.86|13093.86|13095.25|13095.25|13093.86|13093.86|0
1645086590000|2022-02-17 08:29:50|13094.93|13094.93|13094.93|13094.93|13094.93|13094.93|13094.93|13094.93|0
1645086600000|2022-02-17 08:30:00|13097.71|13097.71|13105.58|13105.58|13105.58|13105.58|13097.71|13097.71|0
1645086610000|2022-02-17 08:30:10|13109.51|13109.51|13109.51|13109.51|13109.51|13109.51|13109.51|13109.51|0
1645086620000|2022-02-17 08:30:20|13110.2|13110.2|13107.71|13107.71|13110.2|13110.2|13107.71|13107.71|0
1645086660000|2022-02-17 08:31:00|13115.58|13115.58|13115.58|13115.58|13115.58|13115.58|13115.58|13115.58|0
1645086670000|2022-02-17 08:31:10|13113.61|13113.61|13115.58|13115.58|13115.58|13115.58|13113.61|13113.61|0
1645086710000|2022-02-17 08:31:50|13119.51|13119.51|13119.51|13119.51|13119.51|13119.51|13119.51|13119.51|0
1645086730000|2022-02-17 08:32:10|13120.9|13120.9|13121.59|13121.59|13121.59|13121.59|13120.9|13120.9|0
1645086740000|2022-02-17 08:32:20|13115.69|13115.69|13115.69|13115.69|13115.69|13115.69|13115.69|13115.69|0
1645086760000|2022-02-17 08:32:40|13113.61|13113.61|13114.3|13114.3|13114.3|13114.3|13113.61|13113.61|0
1645086770000|2022-02-17 08:32:50|13113.61|13113.61|13113.61|13113.61|13113.61|13113.61|13113.61|13113.61|0
1645086780000|2022-02-17 08:33:00|13117.55|13117.55|13121.59|13121.59|13121.59|13121.59|13117.55|13117.55|0
1645086840000|2022-02-17 08:34:00|13118.13|13118.13|13117.43|13117.43|13118.13|13118.13|13117.43|13117.43|0
1645086850000|2022-02-17 08:34:10|13111.53|13111.53|13117.43|13117.43|13117.43|13117.43|13111.53|13111.53|0
1645086860000|2022-02-17 08:34:20|13121.37|13121.37|13127.27|13127.27|13127.27|13127.27|13121.37|13121.37|0
1645086880000|2022-02-17 08:34:40|13123.33|13123.33|13123.33|13123.33|13123.33|13123.33|13123.33|13123.33|0
1645086890000|2022-02-17 08:34:50|13121.95|13121.95|13121.95|13121.95|13121.95|13121.95|13121.95|13121.95|0
1645086900000|2022-02-17 08:35:00|13119.87|13119.87|13119.87|13119.87|13119.87|13119.87|13119.87|13119.87|0
1645086920000|2022-02-17 08:35:20|13115.93|13115.93|13113.88|13113.88|13115.93|13115.93|13113.88|13113.88|0
1645086940000|2022-02-17 08:35:40|13112.5|13112.5|13110.89|13110.89|13112.5|13112.5|13110.89|13110.89|0
1645086950000|2022-02-17 08:35:50|13110.49|13110.49|13110.49|13110.49|13110.49|13110.49|13110.49|13110.49|0
1645086960000|2022-02-17 08:36:00|13107.71|13107.71|13107.71|13107.71|13107.71|13107.71|13107.71|13107.71|0
1645086980000|2022-02-17 08:36:20|13108.4|13108.4|13108.4|13108.4|13108.4|13108.4|13108.4|13108.4|0
1645087010000|2022-02-17 08:36:50|13107.71|13107.71|13107.29|13107.29|13107.71|13107.71|13107.29|13107.29|0
1645087030000|2022-02-17 08:37:10|13110.07|13110.07|13108.68|13108.68|13110.07|13110.07|13108.68|13108.68|0
1645087070000|2022-02-17 08:37:50|13110.76|13110.76|13110.76|13110.76|13110.76|13110.76|13110.76|13110.76|0
1645087080000|2022-02-17 08:38:00|13096.99|13096.99|13100.92|13100.92|13100.92|13100.92|13096.99|13096.99|0
1645087090000|2022-02-17 08:38:10|13101.62|13101.62|13101.62|13101.62|13101.62|13101.62|13101.62|13101.62|0
1645087100000|2022-02-17 08:38:20|13103.58|13103.58|13103.58|13103.58|13103.58|13103.58|13103.58|13103.58|0
1645087120000|2022-02-17 08:38:40|13101.5|13101.5|13101.5|13101.5|13101.5|13101.5|13101.5|13101.5|0
1645087130000|2022-02-17 08:38:50|13103.47|13103.47|13099.54|13099.54|13103.47|13103.47|13099.54|13099.54|0
1645087180000|2022-02-17 08:39:40|13103.7|13103.7|13103.7|13103.7|13103.7|13103.7|13103.7|13103.7|0
1645087220000|2022-02-17 08:40:20|13101.73|13101.73|13101.73|13101.73|13101.73|13101.73|13101.73|13101.73|0
1645087280000|2022-02-17 08:41:20|13095.83|13095.83|13095.83|13095.83|13095.83|13095.83|13095.83|13095.83|0
1645087340000|2022-02-17 08:42:20|13097.91|13097.91|13090.04|13090.04|13097.91|13097.91|13090.04|13090.04|0
1645087350000|2022-02-17 08:42:30|13090.74|13090.74|13092.82|13092.82|13092.82|13092.82|13090.74|13090.74|0
1645087390000|2022-02-17 08:43:10|13090.74|13090.74|13089.35|13089.35|13090.74|13090.74|13089.35|13089.35|0
1645087410000|2022-02-17 08:43:30|13095.25|13095.25|13095.25|13095.25|13095.25|13095.25|13094.56|13094.56|0
1645087430000|2022-02-17 08:43:50|13099.18|13099.18|13099.18|13099.18|13099.18|13099.18|13099.18|13099.18|0
1645087480000|2022-02-17 08:44:40|13098.49|13098.49|13094.56|13094.56|13098.49|13098.49|13094.56|13094.56|0
1645087510000|2022-02-17 08:45:10|13095.25|13095.25|13099.18|13099.18|13099.18|13099.18|13095.25|13095.25|0
1645087530000|2022-02-17 08:45:30|13095.25|13095.25|13095.25|13095.25|13095.25|13095.25|13095.25|13095.25|0
1645087580000|2022-02-17 08:46:20|13093.28|13093.28|13093.28|13093.28|13093.28|13093.28|13093.28|13093.28|0
1645087630000|2022-02-17 08:47:10|13087.38|13087.38|13087.38|13087.38|13087.38|13087.38|13087.38|13087.38|0
1645087640000|2022-02-17 08:47:20|13079.75|13079.75|13079.75|13079.75|13079.75|13079.75|13079.75|13079.75|0
1645087660000|2022-02-17 08:47:40|13077.78|13077.78|13077.78|13077.78|13077.78|13077.78|13077.78|13077.78|0
1645087680000|2022-02-17 08:48:00|13079.17|13079.17|13079.17|13079.17|13079.17|13079.17|13079.17|13079.17|0
1645087700000|2022-02-17 08:48:20|13081.14|13081.14|13081.83|13081.83|13081.83|13081.83|13081.14|13081.14|0
1645087740000|2022-02-17 08:49:00|13083.8|13083.8|13083.8|13083.8|13083.8|13083.8|13083.8|13083.8|0
1645087770000|2022-02-17 08:49:30|13082.41|13082.41|13082.41|13082.41|13082.41|13082.41|13082.41|13082.41|0
1645087930000|2022-02-17 08:52:10|13086.35|13086.35|13086.35|13086.35|13086.35|13086.35|13086.35|13086.35|0
1645087950000|2022-02-17 08:52:30|13092.25|13092.25|13092.25|13092.25|13092.25|13092.25|13092.25|13092.25|0
1645087980000|2022-02-17 08:53:00|13096.41|13096.41|13092.94|13092.94|13096.41|13096.41|13092.94|13092.94|0
1645087990000|2022-02-17 08:53:10|13089.01|13089.01|13089.01|13089.01|13089.01|13089.01|13089.01|13089.01|0
1645088020000|2022-02-17 08:53:40|13094.91|13094.91|13094.91|13094.91|13094.91|13094.91|13094.91|13094.91|0
1645088030000|2022-02-17 08:53:50|13094.49|13094.49|13094.49|13094.49|13094.49|13094.49|13094.49|13094.49|0
1645088040000|2022-02-17 08:54:00|13100.39|13100.39|13100.39|13100.39|13100.39|13100.39|13100.39|13100.39|0
1645088060000|2022-02-17 08:54:20|13108.26|13108.26|13108.26|13108.26|13108.26|13108.26|13108.26|13108.26|0
1645088070000|2022-02-17 08:54:30|13104.33|13104.33|13104.33|13104.33|13104.33|13104.33|13104.33|13104.33|0
1645088090000|2022-02-17 08:54:50|13102.25|13102.25|13101.55|13101.55|13102.25|13102.25|13101.55|13101.55|0
1645088120000|2022-02-17 08:55:20|13093.68|13093.68|13093.68|13093.68|13093.68|13093.68|13093.68|13093.68|0
1645088140000|2022-02-17 08:55:40|13092.3|13092.3|13092.3|13092.3|13092.3|13092.3|13092.3|13092.3|0
1645088220000|2022-02-17 08:57:00|13093.68|13093.68|13093.68|13093.68|13093.68|13093.68|13093.68|13093.68|0
1645088250000|2022-02-17 08:57:30|13095.07|13095.07|13095.07|13095.07|13095.07|13095.07|13095.07|13095.07|0
1645088300000|2022-02-17 08:58:20|13093.68|13093.68|13093.68|13093.68|13093.68|13093.68|13093.68|13093.68|0
1645088320000|2022-02-17 08:58:40|13095.07|13095.07|13093.1|13093.1|13095.07|13095.07|13091.14|13091.14|0
1645088360000|2022-02-17 08:59:20|13090.33|13090.33|13088.25|13088.25|13090.33|13090.33|13088.25|13088.25|0
1645088370000|2022-02-17 08:59:30|13086.86|13086.86|13086.17|13086.17|13086.86|13086.86|13086.17|13086.17|0
1645088440000|2022-02-17 09:00:40|13089.44|13089.44|13090.83|13090.83|13090.83|13090.83|13089.44|13089.44|0
1645088450000|2022-02-17 09:00:50|13090.13|13090.13|13089.44|13089.44|13090.83|13090.83|13089.44|13089.44|0
1645088470000|2022-02-17 09:01:10|13083.54|13083.54|13082.84|13082.84|13083.54|13083.54|13082.84|13082.84|0
1645088490000|2022-02-17 09:01:30|13082.15|13082.15|13080.76|13080.76|13082.15|13082.15|13080.76|13080.76|0
1645088500000|2022-02-17 09:01:40|13076.56|13076.56|13075.36|13075.36|13076.56|13076.56|13075.36|13075.36|0
1645088510000|2022-02-17 09:01:50|13074.29|13074.29|13067.62|13067.62|13074.29|13074.29|13067.62|13067.62|0
1645088520000|2022-02-17 09:02:00|13061.71|13061.71|13065.73|13065.73|13065.88|13065.88|13061.71|13061.71|0
1645088540000|2022-02-17 09:02:20|13066.27|13066.27|13074.14|13074.14|13074.14|13074.14|13066.27|13066.27|0
1645088550000|2022-02-17 09:02:30|13073.3|13073.3|13073.18|13073.18|13073.3|13073.3|13073.18|13073.18|0
1645088560000|2022-02-17 09:02:40|13073.6|13073.6|13072.91|13072.91|13073.6|13073.6|13072.91|13072.91|0
1645088600000|2022-02-17 09:03:20|13071.31|13071.31|13071.31|13071.31|13071.31|13071.31|13071.31|13071.31|0
1645088620000|2022-02-17 09:03:40|13069.63|13069.63|13069.63|13069.63|13069.63|13069.63|13069.63|13069.63|0
1645088640000|2022-02-17 09:04:00|13068.24|13068.24|13066.86|13066.86|13068.24|13068.24|13066.86|13066.86|0
1645088680000|2022-02-17 09:04:40|13067.27|13067.27|13067.27|13067.27|13067.27|13067.27|13067.27|13067.27|0
1645088710000|2022-02-17 09:05:10|13066.58|13066.58|13066.58|13066.58|13066.58|13066.58|13066.58|13066.58|0
1645088720000|2022-02-17 09:05:20|13067.27|13067.27|13067.27|13067.27|13067.27|13067.27|13067.27|13067.27|0
1645088750000|2022-02-17 09:05:50|13059.4|13059.4|13059.4|13059.4|13059.4|13059.4|13059.4|13059.4|0
1645088760000|2022-02-17 09:06:00|13060.79|13060.79|13060.79|13060.79|13060.79|13060.79|13060.79|13060.79|0
1645088770000|2022-02-17 09:06:10|13061.49|13061.49|13061.49|13061.49|13061.49|13061.49|13061.49|13061.49|0
1645088780000|2022-02-17 09:06:20|13063.45|13063.45|13063.45|13063.45|13063.45|13063.45|13063.45|13063.45|0
1645088820000|2022-02-17 09:07:00|13064.84|13064.84|13064.84|13064.84|13064.84|13064.84|13064.84|13064.84|0
1645088870000|2022-02-17 09:07:50|13064.02|13064.02|13064.02|13064.02|13064.02|13064.02|13060.09|13060.09|0
1645088880000|2022-02-17 09:08:00|13066.1|13066.1|13066.1|13066.1|13066.1|13066.1|13066.1|13066.1|0
1645088900000|2022-02-17 09:08:20|13066.8|13066.8|13066.8|13066.8|13066.8|13066.8|13066.8|13066.8|0
1645088930000|2022-02-17 09:08:50|13058.93|13058.93|13058.93|13058.93|13058.93|13058.93|13058.93|13058.93|0
1645088940000|2022-02-17 09:09:00|13058.23|13058.23|13058.23|13058.23|13058.23|13058.23|13058.23|13058.23|0
1645088950000|2022-02-17 09:09:10|13060.2|13060.2|13060.2|13060.2|13060.2|13060.2|13060.2|13060.2|0
1645088970000|2022-02-17 09:09:30|13059.51|13059.51|13057.71|13057.71|13059.51|13059.51|13057.71|13057.71|0
1645088980000|2022-02-17 09:09:40|13059.67|13059.67|13059.67|13059.67|13059.67|13059.67|13059.67|13059.67|0
1645089080000|2022-02-17 09:11:20|13058.98|13058.98|13058.98|13058.98|13058.98|13058.98|13058.98|13058.98|0
1645089090000|2022-02-17 09:11:30|13058.04|13058.04|13058.45|13058.45|13058.45|13058.45|13058.04|13058.04|0
1645089120000|2022-02-17 09:12:00|13060.41|13060.41|13060.41|13060.41|13060.41|13060.41|13060.41|13060.41|0
1645089140000|2022-02-17 09:12:20|13062.38|13062.38|13062.38|13062.38|13062.38|13062.38|13062.38|13062.38|0
1645089190000|2022-02-17 09:13:10|13058.45|13058.45|13058.45|13058.45|13058.45|13058.45|13058.45|13058.45|0
1645089200000|2022-02-17 09:13:20|13057.75|13057.75|13057.75|13057.75|13057.75|13057.75|13057.06|13057.06|0
1645089240000|2022-02-17 09:14:00|13058.45|13058.45|13058.45|13058.45|13058.45|13058.45|13058.45|13058.45|0
1645089250000|2022-02-17 09:14:10|13057.06|13057.06|13053.12|13053.12|13057.06|13057.06|13053.12|13053.12|0
1645089260000|2022-02-17 09:14:20|13052.43|13052.43|13051.2|13051.2|13052.43|13052.43|13051.2|13051.2|0
1645089280000|2022-02-17 09:14:40|13047.27|13047.27|13047.27|13047.27|13047.27|13047.27|13047.27|13047.27|0
1645089310000|2022-02-17 09:15:10|13047.96|13047.96|13047.96|13047.96|13047.96|13047.96|13047.96|13047.96|0
1645089360000|2022-02-17 09:16:00|13048.66|13048.66|13048.66|13048.66|13048.66|13048.66|13048.66|13048.66|0
1645089370000|2022-02-17 09:16:10|13049.35|13049.35|13049.35|13049.35|13049.35|13049.35|13049.35|13049.35|0
1645089410000|2022-02-17 09:16:50|13048.28|13048.28|13048.28|13048.28|13048.28|13048.28|13048.28|13048.28|0
1645089440000|2022-02-17 09:17:20|13046.31|13046.31|13044.93|13044.93|13046.31|13046.31|13044.93|13044.93|0
1645089470000|2022-02-17 09:17:50|13043.86|13043.86|13043.86|13043.86|13043.86|13043.86|13043.86|13043.86|0
1645089480000|2022-02-17 09:18:00|13045.46|13045.46|13045.99|13045.99|13045.99|13045.99|13045.46|13045.46|0
1645089550000|2022-02-17 09:19:10|13047.38|13047.38|13046.69|13046.69|13047.38|13047.38|13046.69|13046.69|0
1645089560000|2022-02-17 09:19:20|13048.08|13048.08|13048.08|13048.08|13048.08|13048.08|13048.08|13048.08|0
1645089580000|2022-02-17 09:19:40|13047.38|13047.38|13047.38|13047.38|13047.38|13047.38|13047.38|13047.38|0
1645089590000|2022-02-17 09:19:50|13045.99|13045.99|13045.99|13045.99|13045.99|13045.99|13045.99|13045.99|0
1645089630000|2022-02-17 09:20:30|13044.79|13044.79|13044.79|13044.79|13044.79|13044.79|13044.79|13044.79|0
1645089650000|2022-02-17 09:20:50|13045.99|13045.99|13050.2|13050.2|13050.2|13050.2|13045.99|13045.99|0
1645089660000|2022-02-17 09:21:00|13048.81|13048.81|13046.41|13046.41|13048.81|13048.81|13046.41|13046.41|0
1645089710000|2022-02-17 09:21:50|13028.7|13028.7|13028.7|13028.7|13028.7|13028.7|13028.7|13028.7|0
1645089730000|2022-02-17 09:22:10|13032.64|13032.64|13032.64|13032.64|13032.64|13032.64|13032.64|13032.64|0
1645089840000|2022-02-17 09:24:00|13033.71|13033.71|13031.74|13031.74|13033.71|13033.71|13031.74|13031.74|0
1645089850000|2022-02-17 09:24:10|13030.35|13030.35|13031.04|13031.04|13031.04|13031.04|13030.35|13030.35|0
1645089860000|2022-02-17 09:24:20|13032.72|13032.72|13034.69|13034.69|13034.69|13034.69|13032.72|13032.72|0
1645089870000|2022-02-17 09:24:30|13036.07|13036.07|13044.75|13044.75|13044.75|13044.75|13036.07|13036.07|0
1645089880000|2022-02-17 09:24:40|13045.44|13045.44|13045.44|13045.44|13045.44|13045.44|13045.44|13045.44|0
1645089910000|2022-02-17 09:25:10|13046.05|13046.05|13046.05|13046.05|13046.05|13046.05|13046.05|13046.05|0
1645089970000|2022-02-17 09:26:10|13050.21|13050.21|13050.21|13050.21|13050.21|13050.21|13050.21|13050.21|0
1645089980000|2022-02-17 09:26:20|13050.9|13050.9|13052.87|13052.87|13052.87|13052.87|13050.9|13050.9|0
1645090040000|2022-02-17 09:27:20|13053.4|13053.4|13052.01|13052.01|13053.4|13053.4|13052.01|13052.01|0
1645090070000|2022-02-17 09:27:50|13050.79|13050.79|13050.79|13050.79|13050.79|13050.79|13050.79|13050.79|0
1645090080000|2022-02-17 09:28:00|13051.99|13051.99|13051.99|13051.99|13051.99|13051.99|13051.99|13051.99|0
1645090110000|2022-02-17 09:28:30|13044.12|13044.12|13044.12|13044.12|13044.12|13044.12|13044.12|13044.12|0
1645090120000|2022-02-17 09:28:40|13043.52|13043.52|13043.52|13043.52|13043.52|13043.52|13043.52|13043.52|0
1645090170000|2022-02-17 09:29:30|13042.82|13042.82|13042.82|13042.82|13042.82|13042.82|13042.82|13042.82|0
1645090190000|2022-02-17 09:29:50|13043.36|13043.36|13043.36|13043.36|13043.36|13043.36|13043.36|13043.36|0
1645090210000|2022-02-17 09:30:10|13041.28|13041.28|13041.97|13041.97|13041.97|13041.97|13041.28|13041.28|0
1645090270000|2022-02-17 09:31:10|13041.28|13041.28|13041.28|13041.28|13041.28|13041.28|13041.28|13041.28|0
1645090310000|2022-02-17 09:31:50|13041.97|13041.97|13042.67|13042.67|13042.67|13042.67|13041.97|13041.97|0
1645090320000|2022-02-17 09:32:00|13041.97|13041.97|13041.97|13041.97|13041.97|13041.97|13041.97|13041.97|0
1645090340000|2022-02-17 09:32:20|13041.28|13041.28|13041.28|13041.28|13041.28|13041.28|13041.28|13041.28|0
1645090360000|2022-02-17 09:32:40|13041.81|13041.81|13037.88|13037.88|13041.81|13041.81|13037.88|13037.88|0
1645090380000|2022-02-17 09:33:00|13039.27|13039.27|13039.8|13039.8|13039.8|13039.8|13039.27|13039.27|0
1645090410000|2022-02-17 09:33:30|13035.86|13035.86|13035.86|13035.86|13035.86|13035.86|13035.86|13035.86|0
1645090420000|2022-02-17 09:33:40|13035.17|13035.17|13035.17|13035.17|13035.17|13035.17|13035.17|13035.17|0
1645090450000|2022-02-17 09:34:10|13035.86|13035.86|13035.86|13035.86|13035.86|13035.86|13035.86|13035.86|0
1645090510000|2022-02-17 09:35:10|13037.83|13037.83|13037.83|13037.83|13038.53|13038.53|13037.83|13037.83|0
1645090520000|2022-02-17 09:35:20|13038.53|13038.53|13042.44|13042.44|13042.44|13042.44|13038.53|13038.53|0
1645090530000|2022-02-17 09:35:30|13044.41|13044.41|13044.41|13044.41|13044.41|13044.41|13044.41|13044.41|0
1645090540000|2022-02-17 09:35:40|13040.47|13040.47|13036.54|13036.54|13040.47|13040.47|13036.54|13036.54|0
1645090550000|2022-02-17 09:35:50|13036.95|13036.95|13036.95|13036.95|13036.95|13036.95|13036.95|13036.95|0
1645090580000|2022-02-17 09:36:20|13042.85|13042.85|13042.85|13042.85|13042.85|13042.85|13042.85|13042.85|0
1645090650000|2022-02-17 09:37:30|13038.91|13038.91|13038.91|13038.91|13038.91|13038.91|13038.91|13038.91|0
1645090680000|2022-02-17 09:38:00|13037.71|13037.71|13037.88|13037.88|13039.27|13039.27|13037.3|13037.3|0
1645090720000|2022-02-17 09:38:40|13036.82|13036.82|13037.88|13037.88|13037.88|13037.88|13036.82|13036.82|0
1645090760000|2022-02-17 09:39:20|13039.27|13039.27|13040.5|13040.5|13040.5|13040.5|13039.27|13039.27|0
1645090780000|2022-02-17 09:39:40|13038.53|13038.53|13038.53|13038.53|13038.53|13038.53|13038.53|13038.53|0
1645090800000|2022-02-17 09:40:00|13039.23|13039.23|13039.23|13039.23|13039.23|13039.23|13039.23|13039.23|0
1645090810000|2022-02-17 09:40:10|13038.53|13038.53|13038.53|13038.53|13038.53|13038.53|13038.53|13038.53|0
1645090880000|2022-02-17 09:41:20|13037.71|13037.71|13037.71|13037.71|13037.71|13037.71|13037.71|13037.71|0
1645090930000|2022-02-17 09:42:10|13037.02|13037.02|13037.02|13037.02|13037.02|13037.02|13037.02|13037.02|0
1645090940000|2022-02-17 09:42:20|13033.08|13033.08|13033.08|13033.08|13033.08|13033.08|13033.08|13033.08|0
1645090970000|2022-02-17 09:42:50|13033.69|13033.69|13033.69|13033.69|13033.69|13033.69|13033.69|13033.69|0
1645091060000|2022-02-17 09:44:20|13036.35|13036.35|13035.65|13035.65|13036.35|13036.35|13035.65|13035.65|0
1645091080000|2022-02-17 09:44:40|13037.73|13037.73|13037.73|13037.73|13037.73|13037.73|13037.73|13037.73|0
1645091100000|2022-02-17 09:45:00|13038.96|13038.96|13038.96|13038.96|13038.96|13038.96|13038.96|13038.96|0
1645091150000|2022-02-17 09:45:50|13037.57|13037.57|13037.57|13037.57|13037.57|13037.57|13037.57|13037.57|0
1645091170000|2022-02-17 09:46:10|13031.67|13031.67|13031.67|13031.67|13031.67|13031.67|13031.67|13031.67|0
1645091190000|2022-02-17 09:46:30|13033.64|13033.64|13033.64|13033.64|13033.64|13033.64|13033.64|13033.64|0
1645091200000|2022-02-17 09:46:40|13035.61|13035.61|13037.21|13037.21|13037.21|13037.21|13035.61|13035.61|0
1645091230000|2022-02-17 09:47:10|13035.98|13035.98|13035.98|13035.98|13035.98|13035.98|13035.98|13035.98|0
1645091240000|2022-02-17 09:47:20|13036.68|13036.68|13036.68|13036.68|13036.68|13036.68|13036.68|13036.68|0
1645091250000|2022-02-17 09:47:30|13035.98|13035.98|13035.98|13035.98|13035.98|13035.98|13035.98|13035.98|0
1645091290000|2022-02-17 09:48:10|13034.59|13034.59|13033.9|13033.9|13035.29|13035.29|13033.9|13033.9|0
1645091300000|2022-02-17 09:48:20|13029.97|13029.97|13028.36|13028.36|13029.97|13029.97|13028.36|13028.36|0
1645091320000|2022-02-17 09:48:40|13025.59|13025.59|13025.59|13025.59|13025.59|13025.59|13025.59|13025.59|0
1645091330000|2022-02-17 09:48:50|13023.62|13023.62|13025.59|13025.59|13025.59|13025.59|13023.62|13023.62|0
1645091380000|2022-02-17 09:49:40|13013.79|13013.79|13014.52|13014.52|13015.75|13015.75|13013.79|13013.79|0
1645091390000|2022-02-17 09:49:50|13016.49|13016.49|13013.83|13013.83|13016.49|13016.49|13013.83|13013.83|0
1645091410000|2022-02-17 09:50:10|13014.65|13014.65|13009.91|13009.91|13014.65|13014.65|13009.91|13009.91|0
1645091420000|2022-02-17 09:50:20|13007.83|13007.83|13007.83|13007.83|13007.83|13007.83|13007.83|13007.83|0
1645091440000|2022-02-17 09:50:40|13008.52|13008.52|13008.52|13008.52|13008.52|13008.52|13008.52|13008.52|0
1645091460000|2022-02-17 09:51:00|13014.42|13014.42|13014.42|13014.42|13014.42|13014.42|13014.42|13014.42|0
1645091470000|2022-02-17 09:51:10|13015.12|13015.12|13015.12|13015.12|13015.12|13015.12|13015.12|13015.12|0
1645091490000|2022-02-17 09:51:30|13013.15|13013.15|13014.58|13014.58|13014.58|13014.58|13013.15|13013.15|0
1645091500000|2022-02-17 09:51:40|13016.55|13016.55|13017.08|13017.08|13017.08|13017.08|13016.55|13016.55|0
1645091590000|2022-02-17 09:53:10|13015.12|13015.12|13015.12|13015.12|13015.12|13015.12|13015.12|13015.12|0
1645091650000|2022-02-17 09:54:10|13009.21|13009.21|13011.18|13011.18|13011.18|13011.18|13009.21|13009.21|0
1645091730000|2022-02-17 09:55:30|13011.88|13011.88|13011.88|13011.88|13011.88|13011.88|13011.88|13011.88|0
1645091750000|2022-02-17 09:55:50|13007.94|13007.94|13010.6|13010.6|13010.6|13010.6|13007.94|13007.94|0
1645091760000|2022-02-17 09:56:00|13012.57|13012.57|13012.57|13012.57|13012.57|13012.57|13012.57|13012.57|0
1645091780000|2022-02-17 09:56:20|13013.17|13013.17|13013.17|13013.17|13013.17|13013.17|13013.17|13013.17|0
1645091810000|2022-02-17 09:56:50|13011.2|13011.2|13011.2|13011.2|13011.2|13011.2|13011.2|13011.2|0
1645091820000|2022-02-17 09:57:00|13009.97|13009.97|13011.87|13011.87|13011.87|13011.87|13009.97|13009.97|0
1645091860000|2022-02-17 09:57:40|13009.9|13009.9|13009.9|13009.9|13009.9|13009.9|13009.9|13009.9|0
1645091880000|2022-02-17 09:58:00|13013.83|13013.83|13013.83|13013.83|13013.83|13013.83|13013.83|13013.83|0
1645091950000|2022-02-17 09:59:10|13015.8|13015.8|13015.8|13015.8|13015.8|13015.8|13015.8|13015.8|0
1645091960000|2022-02-17 09:59:20|13017.77|13017.77|13017.77|13017.77|13017.77|13017.77|13017.77|13017.77|0
1645091970000|2022-02-17 09:59:30|13015.8|13015.8|13015.8|13015.8|13015.8|13015.8|13015.8|13015.8|0
1645091980000|2022-02-17 09:59:40|13017.19|13017.19|13017.19|13017.19|13017.19|13017.19|13017.19|13017.19|0
1645092010000|2022-02-17 10:00:10|13015.11|13015.11|13015.11|13015.11|13015.11|13015.11|13015.11|13015.11|0
1645092020000|2022-02-17 10:00:20|13014.41|13014.41|13014.41|13014.41|13014.41|13014.41|13014.41|13014.41|0
1645092060000|2022-02-17 10:01:00|13012.33|13012.33|13012.33|13012.33|13012.33|13012.33|13012.33|13012.33|0
1645092070000|2022-02-17 10:01:10|13013.03|13013.03|13013.72|13013.72|13013.72|13013.72|13013.03|13013.03|0
1645092120000|2022-02-17 10:02:00|13012.65|13012.65|13012.65|13012.65|13012.65|13012.65|13012.65|13012.65|0
1645092160000|2022-02-17 10:02:40|13020.52|13020.52|13020.52|13020.52|13020.52|13020.52|13020.52|13020.52|0
1645092170000|2022-02-17 10:02:50|13019.83|13019.83|13019.83|13019.83|13019.83|13019.83|13019.83|13019.83|0
1645092190000|2022-02-17 10:03:10|13021.22|13021.22|13021.22|13021.22|13021.22|13021.22|13021.22|13021.22|0
1645092210000|2022-02-17 10:03:30|13025.15|13025.15|13025.84|13025.84|13025.84|13025.84|13025.15|13025.15|0
1645092220000|2022-02-17 10:03:40|13025.15|13025.15|13025.15|13025.15|13025.15|13025.15|13025.15|13025.15|0
1645092240000|2022-02-17 10:04:00|13033.02|13033.02|13033.02|13033.02|13033.02|13033.02|13033.02|13033.02|0
1645092250000|2022-02-17 10:04:10|13034.99|13034.99|13036.81|13036.81|13036.81|13036.81|13034.99|13034.99|0
1645092270000|2022-02-17 10:04:30|13042.72|13042.72|13042.72|13042.72|13042.72|13042.72|13042.72|13042.72|0
1645092280000|2022-02-17 10:04:40|13042.02|13042.02|13042.02|13042.02|13042.02|13042.02|13042.02|13042.02|0
1645092290000|2022-02-17 10:04:50|13040.63|13040.63|13042.02|13042.02|13042.02|13042.02|13040.63|13040.63|0
1645092360000|2022-02-17 10:06:00|13042.72|13042.72|13044.1|13044.1|13044.1|13044.1|13042.72|13042.72|0
1645092380000|2022-02-17 10:06:20|13043.41|13043.41|13043.41|13043.41|13043.41|13043.41|13043.41|13043.41|0
1645092390000|2022-02-17 10:06:30|13042.57|13042.57|13042.57|13042.57|13042.57|13042.57|13042.57|13042.57|0
1645092470000|2022-02-17 10:07:50|13041.18|13041.18|13042.57|13042.57|13042.57|13042.57|13041.18|13041.18|0
1645092500000|2022-02-17 10:08:20|13040.6|13040.6|13040|13040|13040.6|13040.6|13040|13040|0
1645092510000|2022-02-17 10:08:30|13036.54|13036.54|13036.54|13036.54|13036.54|13036.54|13036.54|13036.54|0
1645092520000|2022-02-17 10:08:40|13038.5|13038.5|13040.47|13040.47|13040.47|13040.47|13038.5|13038.5|0
1645092530000|2022-02-17 10:08:50|13043.24|13043.24|13043.24|13043.24|13043.24|13043.24|13042.55|13042.55|0
1645092580000|2022-02-17 10:09:40|13041.86|13041.86|13042.55|13042.55|13042.55|13042.55|13041.86|13041.86|0
1645092660000|2022-02-17 10:11:00|13042.13|13042.13|13042.13|13042.13|13042.13|13042.13|13042.13|13042.13|0
1645092690000|2022-02-17 10:11:30|13044.1|13044.1|13044.1|13044.1|13044.1|13044.1|13044.1|13044.1|0
1645092700000|2022-02-17 10:11:40|13042.71|13042.71|13042.71|13042.71|13042.71|13042.71|13042.71|13042.71|0
1645092720000|2022-02-17 10:12:00|13040.75|13040.75|13040.75|13040.75|13040.75|13040.75|13040.75|13040.75|0
1645092760000|2022-02-17 10:12:40|13042.71|13042.71|13040.63|13040.63|13042.71|13042.71|13040.63|13040.63|0
1645092770000|2022-02-17 10:12:50|13040.21|13040.21|13041.41|13041.41|13041.41|13041.41|13040.21|13040.21|0
1645092790000|2022-02-17 10:13:10|13043.38|13043.38|13049.4|13049.4|13050.78|13050.78|13043.38|13043.38|0
1645092800000|2022-02-17 10:13:20|13048.7|13048.7|13048.7|13048.7|13048.7|13048.7|13048.7|13048.7|0
1645092830000|2022-02-17 10:13:50|13049.77|13049.77|13049.77|13049.77|13049.77|13049.77|13049.77|13049.77|0
1645092840000|2022-02-17 10:14:00|13050.61|13050.61|13052|13052|13052|13052|13050.61|13050.61|0
1645092900000|2022-02-17 10:15:00|13052.69|13052.69|13053.38|13053.38|13053.38|13053.38|13052.69|13052.69|0
1645092910000|2022-02-17 10:15:10|13052|13052|13050.61|13050.61|13052|13052|13050.61|13050.61|0
1645092920000|2022-02-17 10:15:20|13051.3|13051.3|13051.3|13051.3|13051.3|13051.3|13051.3|13051.3|0
1645092930000|2022-02-17 10:15:30|13050.07|13050.07|13050.58|13050.58|13051.28|13051.28|13050.07|13050.07|0
1645092940000|2022-02-17 10:15:40|13048.5|13048.5|13048.5|13048.5|13048.5|13048.5|13048.5|13048.5|0
1645092950000|2022-02-17 10:15:50|13047.11|13047.11|13047.81|13047.81|13047.81|13047.81|13047.11|13047.11|0
1645092960000|2022-02-17 10:16:00|13047.11|13047.11|13041.91|13041.91|13049.19|13049.19|13041.91|13041.91|0
1645092980000|2022-02-17 10:16:20|13042.6|13042.6|13043.29|13043.29|13043.29|13043.29|13042.6|13042.6|0
1645093040000|2022-02-17 10:17:20|13044.68|13044.68|13044.1|13044.1|13046.07|13046.07|13044.1|13044.1|0
1645093050000|2022-02-17 10:17:30|13046.07|13046.07|13046.07|13046.07|13046.07|13046.07|13046.07|13046.07|0
1645093120000|2022-02-17 10:18:40|13045.37|13045.37|13046.07|13046.07|13046.07|13046.07|13045.37|13045.37|0
1645093130000|2022-02-17 10:18:50|13046.76|13046.76|13047.36|13047.36|13047.36|13047.36|13046.76|13046.76|0
1645093150000|2022-02-17 10:19:10|13041.46|13041.46|13043.43|13043.43|13043.43|13043.43|13041.46|13041.46|0
1645093160000|2022-02-17 10:19:20|13037.52|13037.52|13037.52|13037.52|13037.52|13037.52|13037.52|13037.52|0
1645093170000|2022-02-17 10:19:30|13039.61|13039.61|13039.61|13039.61|13039.61|13039.61|13039.61|13039.61|0
1645093180000|2022-02-17 10:19:40|13040.02|13040.02|13042.11|13042.11|13042.11|13042.11|13040.02|13040.02|0
1645093190000|2022-02-17 10:19:50|13041.41|13041.41|13040.72|13040.72|13041.41|13041.41|13040.72|13040.72|0
1645093200000|2022-02-17 10:20:00|13040.18|13040.18|13040.18|13040.18|13040.18|13040.18|13040.18|13040.18|0
1645093220000|2022-02-17 10:20:20|13040.59|13040.59|13040.59|13040.59|13040.59|13040.59|13040.59|13040.59|0
1645093240000|2022-02-17 10:20:40|13034.69|13034.69|13034.69|13034.69|13034.69|13034.69|13034.69|13034.69|0
1645093260000|2022-02-17 10:21:00|13033.49|13033.49|13033.49|13033.49|13033.49|13033.49|13033.49|13033.49|0
1645093270000|2022-02-17 10:21:10|13032.89|13032.89|13032.2|13032.2|13032.89|13032.89|13032.2|13032.2|0
1645093290000|2022-02-17 10:21:30|13034.16|13034.16|13034.16|13034.16|13034.16|13034.16|13034.16|13034.16|0
1645093330000|2022-02-17 10:22:10|13032.08|13032.08|13032.08|13032.08|13032.08|13032.08|13032.08|13032.08|0
1645093340000|2022-02-17 10:22:20|13032.78|13032.78|13032.78|13032.78|13032.78|13032.78|13032.78|13032.78|0
1645093350000|2022-02-17 10:22:30|13034.16|13034.16|13033.47|13033.47|13034.16|13034.16|13033.47|13033.47|0
1645093390000|2022-02-17 10:23:10|13034.07|13034.07|13034.07|13034.07|13034.07|13034.07|13034.07|13034.07|0
1645093410000|2022-02-17 10:23:30|13038.01|13038.01|13043.91|13043.91|13043.91|13043.91|13037.31|13037.31|0
1645093480000|2022-02-17 10:24:40|13045.16|13045.16|13045.16|13045.16|13045.16|13045.16|13045.16|13045.16|0
1645093500000|2022-02-17 10:25:00|13045.86|13045.86|13045.86|13045.86|13045.86|13045.86|13045.86|13045.86|0
1645093510000|2022-02-17 10:25:10|13045.16|13045.16|13045.16|13045.16|13045.16|13045.16|13045.16|13045.16|0
1645093520000|2022-02-17 10:25:20|13041.23|13041.23|13041.23|13041.23|13041.23|13041.23|13041.23|13041.23|0
1645093570000|2022-02-17 10:26:10|13041.92|13041.92|13041.92|13041.92|13041.92|13041.92|13041.92|13041.92|0
1645093580000|2022-02-17 10:26:20|13042.74|13042.74|13043.97|13043.97|13043.97|13043.97|13042.74|13042.74|0
1645093610000|2022-02-17 10:26:50|13046.74|13046.74|13046.74|13046.74|13046.74|13046.74|13046.74|13046.74|0
1645093740000|2022-02-17 10:29:00|13045.36|13045.36|13044.66|13044.66|13045.36|13045.36|13044.66|13044.66|0
1645093750000|2022-02-17 10:29:10|13045.36|13045.36|13045.36|13045.36|13045.36|13045.36|13045.36|13045.36|0
1645093760000|2022-02-17 10:29:20|13043.72|13043.72|13043.72|13043.72|13043.72|13043.72|13043.72|13043.72|0
1645093800000|2022-02-17 10:30:00|13039.78|13039.78|13039.78|13039.78|13039.78|13039.78|13039.78|13039.78|0
1645093840000|2022-02-17 10:30:40|13041.68|13041.68|13040.99|13040.99|13041.68|13041.68|13040.99|13040.99|0
1645093880000|2022-02-17 10:31:20|13046.89|13046.89|13048.85|13048.85|13048.85|13048.85|13046.89|13046.89|0
1645093900000|2022-02-17 10:31:40|13049.26|13049.26|13049.26|13049.26|13049.26|13049.26|13049.26|13049.26|0
1645093910000|2022-02-17 10:31:50|13050.08|13050.08|13050.08|13050.08|13050.08|13050.08|13050.08|13050.08|0
1645093930000|2022-02-17 10:32:10|13046.15|13046.15|13046.15|13046.15|13046.15|13046.15|13046.15|13046.15|0
1645093950000|2022-02-17 10:32:30|13048.11|13048.11|13048.11|13048.11|13048.11|13048.11|13048.11|13048.11|0
1645093970000|2022-02-17 10:32:50|13048.71|13048.71|13048.71|13048.71|13048.71|13048.71|13048.71|13048.71|0
1645094010000|2022-02-17 10:33:30|13050.68|13050.68|13050.68|13050.68|13050.68|13050.68|13050.68|13050.68|0
1645094030000|2022-02-17 10:33:50|13051.28|13051.28|13051.28|13051.28|13051.28|13051.28|13051.28|13051.28|0
1645094040000|2022-02-17 10:34:00|13052.48|13052.48|13052.48|13052.48|13052.48|13052.48|13052.48|13052.48|0
1645094080000|2022-02-17 10:34:40|13053.55|13053.55|13053.55|13053.55|13053.55|13053.55|13053.55|13053.55|0
1645094090000|2022-02-17 10:34:50|13051.58|13051.58|13051.58|13051.58|13051.58|13051.58|13051.58|13051.58|0
1645094110000|2022-02-17 10:35:10|13052.12|13052.12|13052.12|13052.12|13052.12|13052.12|13052.12|13052.12|0
1645094140000|2022-02-17 10:35:40|13050.15|13050.15|13050.15|13050.15|13050.15|13050.15|13050.15|13050.15|0
1645094150000|2022-02-17 10:35:50|13052.12|13052.12|13052.12|13052.12|13052.12|13052.12|13052.12|13052.12|0
1645094280000|2022-02-17 10:38:00|13049.34|13049.34|13047.96|13047.96|13050.04|13050.04|13047.96|13047.96|0
1645094330000|2022-02-17 10:38:50|13048.49|13048.49|13048.49|13048.49|13048.49|13048.49|13048.49|13048.49|0
1645094350000|2022-02-17 10:39:10|13040.62|13040.62|13040.62|13040.62|13040.62|13040.62|13040.62|13040.62|0
1645094370000|2022-02-17 10:39:30|13036.69|13036.69|13038.65|13038.65|13038.65|13038.65|13036.69|13036.69|0
1645094390000|2022-02-17 10:39:50|13040.62|13040.62|13043.4|13043.4|13043.4|13043.4|13040.62|13040.62|0
1645094400000|2022-02-17 10:40:00|13042.7|13042.7|13042.01|13042.01|13042.7|13042.7|13042.01|13042.01|0
1645094490000|2022-02-17 10:41:30|13040.04|13040.04|13038.07|13038.07|13040.04|13040.04|13038.07|13038.07|0
1645094510000|2022-02-17 10:41:50|13042.01|13042.01|13042.01|13042.01|13042.01|13042.01|13042.01|13042.01|0
1645094580000|2022-02-17 10:43:00|13044.09|13044.09|13044.09|13044.09|13044.09|13044.09|13044.09|13044.09|0
1645094590000|2022-02-17 10:43:10|13042.12|13042.12|13042.12|13042.12|13042.12|13042.12|13042.12|13042.12|0
1645094630000|2022-02-17 10:43:50|13044.9|13044.9|13044.9|13044.9|13044.9|13044.9|13044.9|13044.9|0
1645094680000|2022-02-17 10:44:40|13046.12|13046.12|13046.94|13046.94|13046.94|13046.94|13046.12|13046.12|0
1645094690000|2022-02-17 10:44:50|13047.35|13047.35|13049.32|13049.32|13049.32|13049.32|13047.35|13047.35|0
1645094710000|2022-02-17 10:45:10|13051.29|13051.29|13053.25|13053.25|13053.25|13053.25|13051.29|13051.29|0
1645094720000|2022-02-17 10:45:20|13054.64|13054.64|13054.64|13054.64|13054.64|13054.64|13054.64|13054.64|0
1645094760000|2022-02-17 10:46:00|13053.82|13053.82|13053.82|13053.82|13053.82|13053.82|13053.82|13053.82|0
1645094800000|2022-02-17 10:46:40|13054.36|13054.36|13055.79|13055.79|13055.79|13055.79|13053.82|13053.82|0
1645094830000|2022-02-17 10:47:10|13053.02|13053.02|13055.79|13055.79|13055.79|13055.79|13053.02|13053.02|0
1645094840000|2022-02-17 10:47:20|13053.02|13053.02|13050.35|13050.35|13053.02|13053.02|13050.35|13050.35|0
1645094850000|2022-02-17 10:47:30|13049.66|13049.66|13049.66|13049.66|13049.66|13049.66|13049.66|13049.66|0
1645094870000|2022-02-17 10:47:50|13047.26|13047.26|13047.26|13047.26|13047.26|13047.26|13047.26|13047.26|0
1645094900000|2022-02-17 10:48:20|13045.29|13045.29|13045.29|13045.29|13045.29|13045.29|13045.29|13045.29|0
1645094950000|2022-02-17 10:49:10|13044.87|13044.87|13044.87|13044.87|13044.87|13044.87|13044.87|13044.87|0
1645095000000|2022-02-17 10:50:00|13048.81|13048.81|13048.81|13048.81|13048.81|13048.81|13048.81|13048.81|0
1645095020000|2022-02-17 10:50:20|13052.74|13052.74|13052.74|13052.74|13052.74|13052.74|13052.74|13052.74|0
1645095030000|2022-02-17 10:50:30|13053.44|13053.44|13053.97|13053.97|13053.97|13053.97|13053.44|13053.44|0
1645095080000|2022-02-17 10:51:20|13057.91|13057.91|13057.91|13057.91|13057.91|13057.91|13057.91|13057.91|0
1645095090000|2022-02-17 10:51:30|13059.13|13059.13|13061.1|13061.1|13061.1|13061.1|13059.13|13059.13|0
1645095120000|2022-02-17 10:52:00|13059.13|13059.13|13061.1|13061.1|13061.1|13061.1|13059.13|13059.13|0
1645095150000|2022-02-17 10:52:30|13067|13067|13067|13067|13067|13067|13067|13067|0
1645095190000|2022-02-17 10:53:10|13067.54|13067.54|13067.54|13067.54|13067.54|13067.54|13067.54|13067.54|0
1645095270000|2022-02-17 10:54:30|13066.34|13066.34|13066.34|13066.34|13066.34|13066.34|13066.34|13066.34|0
1645095290000|2022-02-17 10:54:50|13069.11|13069.11|13070.22|13070.22|13070.22|13070.22|13069.11|13069.11|0
1645095310000|2022-02-17 10:55:10|13069.52|13069.52|13069.52|13069.52|13069.52|13069.52|13069.52|13069.52|0
1645095320000|2022-02-17 10:55:20|13068.83|13068.83|13069.52|13069.52|13069.52|13069.52|13068.83|13068.83|0
1645095330000|2022-02-17 10:55:30|13067.56|13067.56|13068.25|13068.25|13068.25|13068.25|13067.56|13067.56|0
1645095340000|2022-02-17 10:55:40|13067.83|13067.83|13072.6|13072.6|13072.6|13072.6|13067.83|13067.83|0
1645095410000|2022-02-17 10:56:50|13066.7|13066.7|13066.7|13066.7|13066.7|13066.7|13066.7|13066.7|0
1645095420000|2022-02-17 10:57:00|13066.01|13066.01|13064.04|13064.04|13066.01|13066.01|13064.04|13064.04|0
1645095460000|2022-02-17 10:57:40|13066.01|13066.01|13066.01|13066.01|13066.01|13066.01|13066.01|13066.01|0
1645095480000|2022-02-17 10:58:00|13065.31|13065.31|13065.31|13065.31|13065.31|13065.31|13065.31|13065.31|0
1645095540000|2022-02-17 10:59:00|13066.7|13066.7|13066.7|13066.7|13066.7|13066.7|13066.7|13066.7|0
1645095560000|2022-02-17 10:59:20|13064.73|13064.73|13064.73|13064.73|13064.73|13064.73|13064.73|13064.73|0
1645095570000|2022-02-17 10:59:30|13068.67|13068.67|13068.67|13068.67|13068.67|13068.67|13068.67|13068.67|0
1645095600000|2022-02-17 11:00:00|13067.07|13067.07|13067.07|13067.07|13067.07|13067.07|13067.07|13067.07|0
1645095610000|2022-02-17 11:00:10|13068.13|13068.13|13068.13|13068.13|13068.13|13068.13|13068.13|13068.13|0
1645095650000|2022-02-17 11:00:50|13066.75|13066.75|13066.75|13066.75|13066.75|13066.75|13066.75|13066.75|0
1645095660000|2022-02-17 11:01:00|13067.44|13067.44|13067.44|13067.44|13067.44|13067.44|13067.44|13067.44|0
1645095670000|2022-02-17 11:01:10|13066.75|13066.75|13066.75|13066.75|13066.75|13066.75|13066.75|13066.75|0
1645095700000|2022-02-17 11:01:40|13062.81|13062.81|13064.78|13064.78|13064.78|13064.78|13062.81|13062.81|0
1645095720000|2022-02-17 11:02:00|13064.09|13064.09|13063.39|13063.39|13064.78|13064.78|13063.39|13063.39|0
1645095730000|2022-02-17 11:02:10|13061.43|13061.43|13061.43|13061.43|13061.43|13061.43|13061.43|13061.43|0
1645095750000|2022-02-17 11:02:30|13063.39|13063.39|13063.39|13063.39|13063.39|13063.39|13063.39|13063.39|0
1645095780000|2022-02-17 11:03:00|13062.7|13062.7|13062.01|13062.01|13062.7|13062.7|13062.01|13062.01|0
1645095860000|2022-02-17 11:04:20|13059.23|13059.23|13057.84|13057.84|13059.23|13059.23|13057.84|13057.84|0
1645095870000|2022-02-17 11:04:30|13053.91|13053.91|13049.28|13049.28|13053.91|13053.91|13049.28|13049.28|0
1645095900000|2022-02-17 11:05:00|13045.35|13045.35|13044.51|13044.51|13045.35|13045.35|13044.51|13044.51|0
1645095950000|2022-02-17 11:05:50|13042.71|13042.71|13042.71|13042.71|13042.71|13042.71|13042.71|13042.71|0
1645095980000|2022-02-17 11:06:20|13043.4|13043.4|13043.4|13043.4|13043.4|13043.4|13042.71|13042.71|0
1645096010000|2022-02-17 11:06:50|13042.71|13042.71|13042.01|13042.01|13042.71|13042.71|13042.01|13042.01|0
1645096020000|2022-02-17 11:07:00|13040.63|13040.63|13039.24|13039.24|13040.63|13040.63|13039.24|13039.24|0
1645096070000|2022-02-17 11:07:50|13041.32|13041.32|13041.32|13041.32|13041.32|13041.32|13041.32|13041.32|0
1645096080000|2022-02-17 11:08:00|13040.63|13040.63|13039.24|13039.24|13040.63|13040.63|13039.24|13039.24|0
1645096180000|2022-02-17 11:09:40|13038.55|13038.55|13036.46|13036.46|13038.55|13038.55|13036.46|13036.46|0
1645096210000|2022-02-17 11:10:10|13035.4|13035.4|13035.4|13035.4|13035.4|13035.4|13035.4|13035.4|0
1645096230000|2022-02-17 11:10:30|13034.99|13034.99|13034.99|13034.99|13034.99|13034.99|13034.99|13034.99|0
1645096270000|2022-02-17 11:11:10|13029.09|13029.09|13029.09|13029.09|13029.09|13029.09|13029.09|13029.09|0
1645096280000|2022-02-17 11:11:20|13031.05|13031.05|13031.05|13031.05|13031.05|13031.05|13031.05|13031.05|0
1645096330000|2022-02-17 11:12:10|13033.02|13033.02|13029.09|13029.09|13033.02|13033.02|13029.09|13029.09|0
1645096360000|2022-02-17 11:12:40|13031.17|13031.17|13033.25|13033.25|13033.25|13033.25|13031.17|13031.17|0
1645096380000|2022-02-17 11:13:00|13031.86|13031.86|13031.86|13031.86|13031.86|13031.86|13031.86|13031.86|0
1645096420000|2022-02-17 11:13:40|13034.63|13034.63|13033.94|13033.94|13036.02|13036.02|13033.94|13033.94|0
1645096430000|2022-02-17 11:13:50|13031.17|13031.17|13031.17|13031.17|13031.17|13031.17|13031.17|13031.17|0
1645096500000|2022-02-17 11:15:00|13033.25|13033.25|13033.25|13033.25|13033.25|13033.25|13033.25|13033.25|0
1645096510000|2022-02-17 11:15:10|13033.94|13033.94|13033.94|13033.94|13033.94|13033.94|13033.94|13033.94|0
1645096520000|2022-02-17 11:15:20|13030.01|13030.01|13031.97|13031.97|13034.38|13034.38|13030.01|13030.01|0
1645096580000|2022-02-17 11:16:20|13030.59|13030.59|13022.6|13022.6|13030.59|13030.59|13022.6|13022.6|0
1645096590000|2022-02-17 11:16:30|13020.52|13020.52|13023.3|13023.3|13023.3|13023.3|13020.52|13020.52|0
1645096600000|2022-02-17 11:16:40|13022.46|13022.46|13022.46|13022.46|13022.46|13022.46|13022.46|13022.46|0
1645096610000|2022-02-17 11:16:50|13024.43|13024.43|13024.43|13024.43|13024.43|13024.43|13024.43|13024.43|0
1645096680000|2022-02-17 11:18:00|13020.49|13020.49|13020.49|13020.49|13020.49|13020.49|13020.49|13020.49|0
1645096690000|2022-02-17 11:18:10|13019.11|13019.11|13019.11|13019.11|13019.11|13019.11|13019.11|13019.11|0
1645096710000|2022-02-17 11:18:30|13018.69|13018.69|13018.69|13018.69|13018.69|13018.69|13018.69|13018.69|0
1645096760000|2022-02-17 11:19:20|13016.72|13016.72|13016.72|13016.72|13016.72|13016.72|13016.72|13016.72|0
1645096770000|2022-02-17 11:19:30|13016.03|13016.03|13016.03|13016.03|13016.03|13016.03|13016.03|13016.03|0
1645096830000|2022-02-17 11:20:30|13017.41|13017.41|13017.41|13017.41|13017.41|13017.41|13017.41|13017.41|0
1645096850000|2022-02-17 11:20:50|13018.11|13018.11|13012.2|13012.2|13018.11|13018.11|13012.2|13012.2|0
1645096890000|2022-02-17 11:21:30|13008.27|13008.27|13008.27|13008.27|13008.27|13008.27|13008.27|13008.27|0
1645096920000|2022-02-17 11:22:00|13007.86|13007.86|13007.86|13007.86|13007.86|13007.86|13007.86|13007.86|0
1645096940000|2022-02-17 11:22:20|13007.17|13007.17|13007.17|13007.17|13007.17|13007.17|13007.17|13007.17|0
1645096950000|2022-02-17 11:22:30|13008.55|13008.55|13008.55|13008.55|13008.55|13008.55|13008.55|13008.55|0
1645097000000|2022-02-17 11:23:20|13007.17|13007.17|13005.18|13005.18|13007.17|13007.17|13005.18|13005.18|0
1645097030000|2022-02-17 11:23:50|13004.65|13004.65|13004.65|13004.65|13004.65|13004.65|13004.65|13004.65|0
1645097060000|2022-02-17 11:24:20|13006.03|13006.03|13006.03|13006.03|13006.03|13006.03|13006.03|13006.03|0
1645097070000|2022-02-17 11:24:30|13000.13|13000.13|13000.13|13000.13|13000.13|13000.13|13000.13|13000.13|0
1645097120000|2022-02-17 11:25:20|12998.16|12998.16|12998.16|12998.16|12998.16|12998.16|12998.16|12998.16|0
1645097140000|2022-02-17 11:25:40|12997.47|12997.47|12997.47|12997.47|12997.47|12997.47|12997.47|12997.47|0
1645097150000|2022-02-17 11:25:50|12996.94|12996.94|12996.94|12996.94|12996.94|12996.94|12996.94|12996.94|0
1645097190000|2022-02-17 11:26:30|12996.24|12996.24|12996.24|12996.24|12996.24|12996.24|12996.24|12996.24|0
1645097200000|2022-02-17 11:26:40|12998.21|12998.21|12998.21|12998.21|12998.21|12998.21|12998.21|12998.21|0
1645097280000|2022-02-17 11:28:00|12997.52|12997.52|12996.82|12996.82|12997.52|12997.52|12996.82|12996.82|0
1645097310000|2022-02-17 11:28:30|12994.85|12994.85|12993.47|12993.47|12994.85|12994.85|12993.47|12993.47|0
1645097330000|2022-02-17 11:28:50|12992.93|12992.93|12991.55|12991.55|12992.93|12992.93|12991.55|12991.55|0
1645097360000|2022-02-17 11:29:20|12992.93|12992.93|12995.01|12995.01|12995.01|12995.01|12992.93|12992.93|0
1645097400000|2022-02-17 11:30:00|12995.43|12995.43|12995.43|12995.43|12995.43|12995.43|12995.43|12995.43|0
1645097420000|2022-02-17 11:30:20|12996.13|12996.13|12996.13|12996.13|12996.13|12996.13|12996.13|12996.13|0
1645097450000|2022-02-17 11:30:50|12994.16|12994.16|12994.16|12994.16|12994.16|12994.16|12994.16|12994.16|0
1645097470000|2022-02-17 11:31:10|12992.52|12992.52|12992.52|12992.52|12992.52|12992.52|12992.52|12992.52|0
1645097500000|2022-02-17 11:31:40|12994.49|12994.49|12994.49|12994.49|12994.49|12994.49|12994.49|12994.49|0
1645097570000|2022-02-17 11:32:50|12995.09|12995.09|12995.09|12995.09|12995.09|12995.09|12995.09|12995.09|0
1645097670000|2022-02-17 11:34:30|12997.06|12997.06|12997.06|12997.06|12997.06|12997.06|12997.06|12997.06|0
1645097700000|2022-02-17 11:35:00|12994.98|12994.98|12995.67|12995.67|12995.67|12995.67|12994.28|12994.28|0
1645097770000|2022-02-17 11:36:10|12993.7|12993.7|12993.7|12993.7|12993.7|12993.7|12993.7|12993.7|0
1645097800000|2022-02-17 11:36:40|12993.01|12993.01|12993.01|12993.01|12993.01|12993.01|12993.01|12993.01|0
1645097830000|2022-02-17 11:37:10|12993.7|12993.7|12994.4|12994.4|12994.4|12994.4|12993.7|12993.7|0
1645097900000|2022-02-17 11:38:20|12993.01|12993.01|12991.74|12991.74|12993.7|12993.7|12991.74|12991.74|0
1645097950000|2022-02-17 11:39:10|12993.12|12993.12|12992.43|12992.43|12993.12|12993.12|12992.43|12992.43|0
1645097960000|2022-02-17 11:39:20|12993.12|12993.12|12993.12|12993.12|12993.12|12993.12|12993.12|12993.12|0
1645097990000|2022-02-17 11:39:50|12992.43|12992.43|12992.43|12992.43|12992.43|12992.43|12992.43|12992.43|0
1645098040000|2022-02-17 11:40:40|12991.74|12991.74|12991.74|12991.74|12991.74|12991.74|12991.74|12991.74|0
1645098090000|2022-02-17 11:41:30|12995.67|12995.67|12997.64|12997.64|12997.64|12997.64|12995.67|12995.67|0
1645098100000|2022-02-17 11:41:40|13003.54|13003.54|13001.57|13001.57|13003.54|13003.54|13001.57|13001.57|0
1645098110000|2022-02-17 11:41:50|13002.27|13002.27|13002.27|13002.27|13002.27|13002.27|13002.27|13002.27|0
1645098120000|2022-02-17 11:42:00|13001.43|13001.43|12995.79|12995.79|13001.43|13001.43|12995.79|12995.79|0
1645098150000|2022-02-17 11:42:30|12996.99|12996.99|12996.99|12996.99|12996.99|12996.99|12996.99|12996.99|0
1645098160000|2022-02-17 11:42:40|12996.58|12996.58|12996.58|12996.58|12996.58|12996.58|12996.58|12996.58|0
1645098180000|2022-02-17 11:43:00|12995.19|12995.19|12994.5|12994.5|12995.19|12995.19|12994.5|12994.5|0
1645098190000|2022-02-17 11:43:10|12993.8|12993.8|12993.8|12993.8|12993.8|12993.8|12993.8|12993.8|0
1645098250000|2022-02-17 11:44:10|12995.19|12995.19|12995.19|12995.19|12995.19|12995.19|12995.19|12995.19|0
1645098310000|2022-02-17 11:45:10|12997.16|12997.16|12997.16|12997.16|12997.16|12997.16|12997.16|12997.16|0
1645098370000|2022-02-17 11:46:10|12996.62|12996.62|12997.16|12997.16|12997.16|12997.16|12996.62|12996.62|0
1645098380000|2022-02-17 11:46:20|12997.85|12997.85|12997.85|12997.85|12997.85|12997.85|12997.85|12997.85|0
1645098390000|2022-02-17 11:46:30|12996.78|12996.78|12996.25|12996.25|12996.78|12996.78|12996.25|12996.25|0
1645098400000|2022-02-17 11:46:40|12995.71|12995.71|12995.71|12995.71|12995.71|12995.71|12995.71|12995.71|0
1645098430000|2022-02-17 11:47:10|12993.91|12993.91|12993.91|12993.91|12993.91|12993.91|12993.91|12993.91|0
1645098440000|2022-02-17 11:47:20|12994.45|12994.45|12992.48|12992.48|12994.45|12994.45|12992.48|12992.48|0
1645098450000|2022-02-17 11:47:30|12990.4|12990.4|12989.01|12989.01|12990.4|12990.4|12989.01|12989.01|0
1645098480000|2022-02-17 11:48:00|12983.11|12983.11|12982.42|12982.42|12983.11|12983.11|12982.42|12982.42|0
1645098520000|2022-02-17 11:48:40|12981.03|12981.03|12981.03|12981.03|12981.03|12981.03|12981.03|12981.03|0
1645098530000|2022-02-17 11:48:50|12979.64|12979.64|12979.64|12979.64|12979.64|12979.64|12979.64|12979.64|0
1645098540000|2022-02-17 11:49:00|12979.04|12979.04|12979.04|12979.04|12979.04|12979.04|12979.04|12979.04|0
1645098570000|2022-02-17 11:49:30|12978.35|12978.35|12981.12|12981.12|12981.12|12981.12|12978.35|12978.35|0
1645098610000|2022-02-17 11:50:10|12979.15|12979.15|12979.15|12979.15|12979.15|12979.15|12979.15|12979.15|0
1645098620000|2022-02-17 11:50:20|12978.75|12978.75|12977.54|12977.54|12978.75|12978.75|12977.54|12977.54|0
1645098680000|2022-02-17 11:51:20|12981.48|12981.48|12981.48|12981.48|12981.48|12981.48|12981.48|12981.48|0
1645098710000|2022-02-17 11:51:50|12980.79|12980.79|12980.79|12980.79|12980.79|12980.79|12980.79|12980.79|0
1645098740000|2022-02-17 11:52:20|12980.09|12980.09|12980.09|12980.09|12980.09|12980.09|12980.09|12980.09|0
1645098770000|2022-02-17 11:52:50|12979.4|12979.4|12980.79|12980.79|12980.79|12980.79|12979.4|12979.4|0
1645098810000|2022-02-17 11:53:30|12982.75|12982.75|12983.45|12983.45|12983.45|12983.45|12982.75|12982.75|0
1645098840000|2022-02-17 11:54:00|12984.83|12984.83|12984.83|12984.83|12984.83|12984.83|12984.83|12984.83|0
1645098850000|2022-02-17 11:54:10|12982.87|12982.87|12982.87|12982.87|12982.87|12982.87|12982.87|12982.87|0
1645098880000|2022-02-17 11:54:40|12982.17|12982.17|12981.48|12981.48|12982.17|12982.17|12981.48|12981.48|0
1645098960000|2022-02-17 11:56:00|12982.87|12982.87|12985.8|12985.8|12985.8|12985.8|12982.87|12982.87|0
1645098970000|2022-02-17 11:56:10|12991.7|12991.7|12997.03|12997.03|12997.03|12997.03|12991.7|12991.7|0
1645098980000|2022-02-17 11:56:20|12995.06|12995.06|12991.83|12991.83|12997.03|12997.03|12990.43|12990.43|0
1645098990000|2022-02-17 11:56:30|12990.03|12990.03|12988.53|12988.53|12990.03|12990.03|12986.56|12986.56|0
1645099020000|2022-02-17 11:57:00|12988.94|12988.94|12988.94|12988.94|12988.94|12988.94|12988.94|12988.94|0
1645099030000|2022-02-17 11:57:10|12991.02|12991.02|12991.02|12991.02|12991.02|12991.02|12991.02|12991.02|0
1645099070000|2022-02-17 11:57:50|12991.55|12991.55|12991.55|12991.55|12991.55|12991.55|12991.55|12991.55|0
1645099100000|2022-02-17 11:58:20|12985.65|12985.65|12989.58|12989.58|12989.58|12989.58|12985.65|12985.65|0
1645099130000|2022-02-17 11:58:50|12988.89|12988.89|12988.89|12988.89|12988.89|12988.89|12988.89|12988.89|0
1645099160000|2022-02-17 11:59:20|12987.5|12987.5|12987.5|12987.5|12987.5|12987.5|12987.5|12987.5|0
1645099200000|2022-02-17 12:00:00|12988.1|12988.1|12989.17|12989.17|12989.17|12989.17|12988.1|12988.1|0
1645099260000|2022-02-17 12:01:00|12989.87|12989.87|12989.87|12989.87|12989.87|12989.87|12989.87|12989.87|0
1645099280000|2022-02-17 12:01:20|12991.25|12991.25|12991.25|12991.25|12991.25|12991.25|12991.25|12991.25|0
1645099360000|2022-02-17 12:02:40|12992.64|12992.64|12992.64|12992.64|12992.64|12992.64|12992.64|12992.64|0
1645099380000|2022-02-17 12:03:00|12989.17|12989.17|12990.56|12990.56|12990.56|12990.56|12989.17|12989.17|0
1645099400000|2022-02-17 12:03:20|12994.49|12994.49|12992.53|12992.53|12994.49|12994.49|12992.53|12992.53|0
1645099460000|2022-02-17 12:04:20|12991.14|12991.14|12991.14|12991.14|12991.14|12991.14|12991.14|12991.14|0
1645099500000|2022-02-17 12:05:00|12993.22|12993.22|12993.91|12993.91|12993.91|12993.91|12993.22|12993.22|0
1645099510000|2022-02-17 12:05:10|12995.3|12995.3|13001.2|13001.2|13001.2|13001.2|12995.3|12995.3|0
1645099530000|2022-02-17 12:05:30|13001.9|13001.9|13001.9|13001.9|13001.9|13001.9|13001.9|13001.9|0
1645099540000|2022-02-17 12:05:40|13002.59|13002.59|13001.9|13001.9|13002.59|13002.59|13001.9|13001.9|0
1645099550000|2022-02-17 12:05:50|13002.59|13002.59|13002.59|13002.59|13002.59|13002.59|13002.59|13002.59|0
1645099570000|2022-02-17 12:06:10|13003.41|13003.41|13003.41|13003.41|13003.41|13003.41|13003.41|13003.41|0
1645099580000|2022-02-17 12:06:20|13002.71|13002.71|13002.71|13002.71|13002.71|13002.71|13002.71|13002.71|0
1645099600000|2022-02-17 12:06:40|13002.02|13002.02|13002.02|13002.02|13002.02|13002.02|13002.02|13002.02|0
1645099630000|2022-02-17 12:07:10|13001.33|13001.33|13001.33|13001.33|13001.33|13001.33|13001.33|13001.33|0
1645099680000|2022-02-17 12:08:00|13000.63|13000.63|12999.25|12999.25|13000.63|13000.63|12999.25|12999.25|0
1645099700000|2022-02-17 12:08:20|13011.05|13011.05|13009.08|13009.08|13011.05|13011.05|13009.08|13009.08|0
1645099710000|2022-02-17 12:08:30|13006.31|13006.31|13006.31|13006.31|13006.31|13006.31|13006.31|13006.31|0
1645099730000|2022-02-17 12:08:50|13004.34|13004.34|13006.42|13006.42|13006.42|13006.42|13004.34|13004.34|0
1645099740000|2022-02-17 12:09:00|13007.12|13007.12|13007.12|13007.12|13007.12|13007.12|13007.12|13007.12|0
1645099750000|2022-02-17 12:09:10|13005.03|13005.03|13005.03|13005.03|13005.03|13005.03|13005.03|13005.03|0
1645099760000|2022-02-17 12:09:20|13004.22|13004.22|13004.22|13004.22|13004.22|13004.22|13004.22|13004.22|0
1645099790000|2022-02-17 12:09:50|13003.52|13003.52|13002.14|13002.14|13003.52|13003.52|13002.14|13002.14|0
1645099820000|2022-02-17 12:10:20|13001.07|13001.07|13001.07|13001.07|13001.07|13001.07|13001.07|13001.07|0
1645099830000|2022-02-17 12:10:30|13000.37|13000.37|12999.68|12999.68|13000.37|13000.37|12999.68|12999.68|0
1645099890000|2022-02-17 12:11:30|13000.37|13000.37|13000.37|13000.37|13000.37|13000.37|13000.37|13000.37|0
1645099900000|2022-02-17 12:11:40|12999.3|12999.3|13000|13000|13000|13000|12999.3|12999.3|0
1645099910000|2022-02-17 12:11:50|13000.69|13000.69|13000.69|13000.69|13000.69|13000.69|13000.69|13000.69|0
1645099930000|2022-02-17 12:12:10|12992.82|12992.82|12992.82|12992.82|12992.82|12992.82|12992.82|12992.82|0
1645099940000|2022-02-17 12:12:20|12991.44|12991.44|12991.44|12991.44|12991.44|12991.44|12991.44|12991.44|0
1645099950000|2022-02-17 12:12:30|12990.74|12990.74|12990.74|12990.74|12990.74|12990.74|12990.74|12990.74|0
1645099960000|2022-02-17 12:12:40|12988.77|12988.77|12988.08|12988.08|12988.77|12988.77|12988.08|12988.08|0
1645099970000|2022-02-17 12:12:50|12987.39|12987.39|12986.79|12986.79|12987.39|12987.39|12986.79|12986.79|0
1645100030000|2022-02-17 12:13:50|12986.09|12986.09|12984.87|12984.87|12986.09|12986.09|12984.87|12984.87|0
1645100040000|2022-02-17 12:14:00|12985.56|12985.56|12985.56|12985.56|12985.56|12985.56|12985.56|12985.56|0
1645100050000|2022-02-17 12:14:10|12983.59|12983.59|12983.59|12983.59|12983.59|12983.59|12983.59|12983.59|0
1645100100000|2022-02-17 12:15:00|12984.29|12984.29|12984.98|12984.98|12984.98|12984.98|12984.29|12984.29|0
1645100120000|2022-02-17 12:15:20|12983.59|12983.59|12984.29|12984.29|12984.29|12984.29|12983.59|12983.59|0
1645100160000|2022-02-17 12:16:00|12986.25|12986.25|12986.25|12986.25|12986.25|12986.25|12986.25|12986.25|0
1645100170000|2022-02-17 12:16:10|12988.33|12988.33|12989.03|12989.03|12989.03|12989.03|12988.33|12988.33|0
1645100220000|2022-02-17 12:17:00|12987.64|12987.64|12987.64|12987.64|12987.64|12987.64|12987.64|12987.64|0
1645100280000|2022-02-17 12:18:00|12986.95|12986.95|12987.64|12987.64|12987.64|12987.64|12986.95|12986.95|0
1645100300000|2022-02-17 12:18:20|12987.22|12987.22|12987.22|12987.22|12987.22|12987.22|12987.22|12987.22|0
1645100320000|2022-02-17 12:18:40|12986.8|12986.8|12989.58|12989.58|12990.96|12990.96|12986.8|12986.8|0
1645100340000|2022-02-17 12:19:00|12990|12990|12990|12990|12990|12990|12990|12990|0
1645100370000|2022-02-17 12:19:30|12988.61|12988.61|12988.61|12988.61|12988.61|12988.61|12988.61|12988.61|0
1645100400000|2022-02-17 12:20:00|12990.58|12990.58|12990.58|12990.58|12990.58|12990.58|12990.58|12990.58|0
1645100420000|2022-02-17 12:20:20|12992.54|12992.54|12992.54|12992.54|12992.54|12992.54|12992.54|12992.54|0
1645100460000|2022-02-17 12:21:00|12991.71|12991.71|12991.71|12991.71|12991.71|12991.71|12991.71|12991.71|0
1645100480000|2022-02-17 12:21:20|12990.87|12990.87|12992.83|12992.83|12992.83|12992.83|12990.87|12990.87|0
1645100490000|2022-02-17 12:21:30|12993.67|12993.67|12993.67|12993.67|12993.67|12993.67|12993.67|12993.67|0
1645100500000|2022-02-17 12:21:40|12994.37|12994.37|12994.37|12994.37|12994.37|12994.37|12994.37|12994.37|0
1645100550000|2022-02-17 12:22:30|12993.96|12993.96|12991.88|12991.88|12993.96|12993.96|12991.88|12991.88|0
1645100560000|2022-02-17 12:22:40|12990.49|12990.49|12990.49|12990.49|12990.49|12990.49|12990.49|12990.49|0
1645100570000|2022-02-17 12:22:50|12990.91|12990.91|12990.91|12990.91|12990.91|12990.91|12990.91|12990.91|0
1645100580000|2022-02-17 12:23:00|12991.6|12991.6|12990.16|12990.16|12991.6|12991.6|12989.46|12989.46|0
1645100610000|2022-02-17 12:23:30|12989.62|12989.62|12989.62|12989.62|12989.62|12989.62|12989.62|12989.62|0
1645100620000|2022-02-17 12:23:40|12991.59|12991.59|12991.59|12991.59|12991.59|12991.59|12991.59|12991.59|0
1645100690000|2022-02-17 12:24:50|12992.28|12992.28|12992.28|12992.28|12992.28|12992.28|12992.28|12992.28|0
1645100700000|2022-02-17 12:25:00|12990.9|12990.9|12988.44|12988.44|12990.9|12990.9|12987.75|12987.75|0
1645100720000|2022-02-17 12:25:20|12992.38|12992.38|12992.38|12992.38|12992.38|12992.38|12992.38|12992.38|0
1645100760000|2022-02-17 12:26:00|12993.07|12993.07|12993.07|12993.07|12993.07|12993.07|12993.07|12993.07|0
1645100770000|2022-02-17 12:26:10|12990.93|12990.93|12990.4|12990.4|12991.47|12991.47|12990.4|12990.4|0
1645100830000|2022-02-17 12:27:10|12992.37|12992.37|12992.37|12992.37|12992.37|12992.37|12992.37|12992.37|0
1645100840000|2022-02-17 12:27:20|12993.97|12993.97|12993.97|12993.97|12993.97|12993.97|12993.97|12993.97|0
1645100890000|2022-02-17 12:28:10|13001.84|13001.84|13001.84|13001.84|13001.84|13001.84|13001.84|13001.84|0
1645100930000|2022-02-17 12:28:50|13002.53|13002.53|13002.53|13002.53|13002.53|13002.53|13002.53|13002.53|0
1645100940000|2022-02-17 12:29:00|13001.84|13001.84|13001.84|13001.84|13001.84|13001.84|13001.84|13001.84|0
1645100950000|2022-02-17 12:29:10|13001.24|13001.24|13001.24|13001.24|13001.24|13001.24|13001.24|13001.24|0
1645100980000|2022-02-17 12:29:40|12999.27|12999.27|12999.27|12999.27|12999.27|12999.27|12999.27|12999.27|0
1645101000000|2022-02-17 12:30:00|12998.67|12998.67|12998.67|12998.67|12998.67|12998.67|12998.67|12998.67|0
1645101020000|2022-02-17 12:30:20|12999.2|12999.2|12999.2|12999.2|12999.2|12999.2|12999.2|12999.2|0
1645101060000|2022-02-17 12:31:00|12999.9|12999.9|12999.9|12999.9|12999.9|12999.9|12999.9|12999.9|0
1645101110000|2022-02-17 12:31:50|12997.93|12997.93|12997.33|12997.33|12997.93|12997.93|12997.33|12997.33|0
1645101120000|2022-02-17 12:32:00|12996.73|12996.73|12996.73|12996.73|12996.73|12996.73|12996.73|12996.73|0
1645101160000|2022-02-17 12:32:40|12995.34|12995.34|12996.73|12996.73|12996.73|12996.73|12995.34|12995.34|0
1645101170000|2022-02-17 12:32:50|12995.34|12995.34|12996.41|12996.41|12996.41|12996.41|12995.34|12995.34|0
1645101180000|2022-02-17 12:33:00|12995.72|12995.72|12995.72|12995.72|12995.72|12995.72|12995.72|12995.72|0
1645101210000|2022-02-17 12:33:30|12991.78|12991.78|12991.78|12991.78|12991.78|12991.78|12991.78|12991.78|0
1645101220000|2022-02-17 12:33:40|12990.58|12990.58|12990.58|12990.58|12990.58|12990.58|12990.58|12990.58|0
1645101230000|2022-02-17 12:33:50|12991|12991|12991|12991|12991|12991|12991|12991|0
1645101240000|2022-02-17 12:34:00|12991.6|12991.6|12991.6|12991.6|12991.6|12991.6|12991.6|12991.6|0
1645101250000|2022-02-17 12:34:10|12990|12990|12990|12990|12990|12990|12990|12990|0
1645101260000|2022-02-17 12:34:20|12982.13|12982.13|12980.16|12980.16|12982.13|12982.13|12980.16|12980.16|0
1645101270000|2022-02-17 12:34:30|12978.77|12978.77|12978.77|12978.77|12978.77|12978.77|12978.77|12978.77|0
1645101330000|2022-02-17 12:35:30|12980.74|12980.74|12980.74|12980.74|12980.74|12980.74|12980.74|12980.74|0
1645101430000|2022-02-17 12:37:10|12981.44|12981.44|12982.13|12982.13|12982.13|12982.13|12981.44|12981.44|0
1645101440000|2022-02-17 12:37:20|12981.44|12981.44|12981.44|12981.44|12981.44|12981.44|12981.44|12981.44|0
1645101460000|2022-02-17 12:37:40|12981.85|12981.85|12981.85|12981.85|12981.85|12981.85|12981.85|12981.85|0
1645101470000|2022-02-17 12:37:50|12983.24|12983.24|12983.24|12983.24|12983.24|12983.24|12983.24|12983.24|0
1645101480000|2022-02-17 12:38:00|12982.55|12982.55|12983.24|12983.24|12983.24|12983.24|12982.55|12982.55|0
1645101540000|2022-02-17 12:39:00|12982.55|12982.55|12982.55|12982.55|12982.55|12982.55|12982.55|12982.55|0
1645101620000|2022-02-17 12:40:20|12981.85|12981.85|12981.85|12981.85|12981.85|12981.85|12981.85|12981.85|0
1645101650000|2022-02-17 12:40:50|12982.27|12982.27|12982.27|12982.27|12982.27|12982.27|12982.27|12982.27|0
1645101680000|2022-02-17 12:41:20|12984.35|12984.35|12984.35|12984.35|12984.35|12984.35|12984.35|12984.35|0
1645101710000|2022-02-17 12:41:50|12983.94|12983.94|12983.94|12983.94|12983.94|12983.94|12983.94|12983.94|0
1645101730000|2022-02-17 12:42:10|12984.63|12984.63|12983.94|12983.94|12984.63|12984.63|12983.94|12983.94|0
1645101770000|2022-02-17 12:42:50|12983.24|12983.24|12983.24|12983.24|12983.24|12983.24|12983.24|12983.24|0
1645101800000|2022-02-17 12:43:20|12981.27|12981.27|12981.27|12981.27|12981.27|12981.27|12981.27|12981.27|0
1645101840000|2022-02-17 12:44:00|12985.21|12985.21|12987.18|12987.18|12987.18|12987.18|12985.21|12985.21|0
1645101850000|2022-02-17 12:44:10|12987.71|12987.71|12987.71|12987.71|12987.71|12987.71|12987.71|12987.71|0
1645101900000|2022-02-17 12:45:00|12988.13|12988.13|12988.13|12988.13|12988.13|12988.13|12988.13|12988.13|0
1645101910000|2022-02-17 12:45:10|12989.52|12989.52|12992.98|12992.98|12992.98|12992.98|12989.52|12989.52|0
1645101930000|2022-02-17 12:45:30|12994.95|12994.95|12994.95|12994.95|12994.95|12994.95|12994.95|12994.95|0
1645101990000|2022-02-17 12:46:30|12994.26|12994.26|12994.26|12994.26|12994.26|12994.26|12994.26|12994.26|0
1645102020000|2022-02-17 12:47:00|12993.56|12993.56|12993.56|12993.56|12993.56|12993.56|12993.56|12993.56|0
1645102050000|2022-02-17 12:47:30|12994.26|12994.26|12994.26|12994.26|12994.26|12994.26|12994.26|12994.26|0
1645102060000|2022-02-17 12:47:40|12993.56|12993.56|12993.56|12993.56|12993.56|12993.56|12993.56|12993.56|0
1645102090000|2022-02-17 12:48:10|12992.87|12992.87|12992.18|12992.18|12992.87|12992.87|12992.18|12992.18|0
1645102120000|2022-02-17 12:48:40|12993.56|12993.56|12992.87|12992.87|12993.56|12993.56|12992.87|12992.87|0
1645102130000|2022-02-17 12:48:50|12994.84|12994.84|12994.84|12994.84|12994.84|12994.84|12994.84|12994.84|0
1645102160000|2022-02-17 12:49:20|12995.25|12995.25|12995.25|12995.25|12995.25|12995.25|12995.25|12995.25|0
1645102200000|2022-02-17 12:50:00|12994.84|12994.84|12994.84|12994.84|12994.84|12994.84|12994.84|12994.84|0
1645102230000|2022-02-17 12:50:30|12996.92|12996.92|12996.92|12996.92|12996.92|12996.92|12996.92|12996.92|0
1645102270000|2022-02-17 12:51:10|12994.84|12994.84|12994.84|12994.84|12994.84|12994.84|12994.84|12994.84|0
1645102300000|2022-02-17 12:51:40|12994.14|12994.14|12994.14|12994.14|12994.14|12994.14|12994.14|12994.14|0
1645102390000|2022-02-17 12:53:10|12993.45|12993.45|12993.45|12993.45|12993.45|12993.45|12993.45|12993.45|0
1645102410000|2022-02-17 12:53:30|12992.06|12992.06|12992.06|12992.06|12992.06|12992.06|12992.06|12992.06|0
1645102420000|2022-02-17 12:53:40|12992.88|12992.88|12992.88|12992.88|12992.88|12992.88|12992.88|12992.88|0
1645102430000|2022-02-17 12:53:50|12993.42|12993.42|12989.48|12989.48|12993.42|12993.42|12989.48|12989.48|0
1645102450000|2022-02-17 12:54:10|12990.18|12990.18|12990.87|12990.87|12990.87|12990.87|12990.18|12990.18|0
1645102520000|2022-02-17 12:55:20|12989.27|12989.27|12988.73|12988.73|12989.27|12989.27|12988.73|12988.73|0
1645102600000|2022-02-17 12:56:40|12988.2|12988.2|12988.2|12988.2|12988.2|12988.2|12988.2|12988.2|0
1645102610000|2022-02-17 12:56:50|12989.59|12989.59|12990.12|12990.12|12990.12|12990.12|12989.59|12989.59|0
1645102630000|2022-02-17 12:57:10|12988.73|12988.73|12988.73|12988.73|12988.73|12988.73|12988.73|12988.73|0
1645102690000|2022-02-17 12:58:10|12989.43|12989.43|12989.43|12989.43|12989.43|12989.43|12989.43|12989.43|0
1645102700000|2022-02-17 12:58:20|12990.12|12990.12|12990.81|12990.81|12990.81|12990.81|12990.12|12990.12|0
1645102710000|2022-02-17 12:58:30|12991.51|12991.51|12991.51|12991.51|12991.51|12991.51|12991.51|12991.51|0
1645102760000|2022-02-17 12:59:20|12989.54|12989.54|12989.54|12989.54|12989.54|12989.54|12989.54|12989.54|0
1645102780000|2022-02-17 12:59:40|12987.57|12987.57|12987.57|12987.57|12987.57|12987.57|12987.57|12987.57|0
1645102790000|2022-02-17 12:59:50|12986.18|12986.18|12988.44|12988.44|12988.44|12988.44|12984.96|12984.96|0
1645102800000|2022-02-17 13:00:00|12989.13|12989.13|12989.13|12989.13|12989.13|12989.13|12989.13|12989.13|0
1645102810000|2022-02-17 13:00:10|12991.1|12991.1|12993.06|12993.06|12993.06|12993.06|12991.1|12991.1|0
1645102820000|2022-02-17 13:00:20|12993.67|12993.67|12995.65|12995.65|12995.65|12995.65|12993.67|12993.67|0
1645102850000|2022-02-17 13:00:50|12993.69|12993.69|12993.69|12993.69|12993.69|12993.69|12993.69|12993.69|0
1645102860000|2022-02-17 13:01:00|12991.6|12991.6|12991.6|12991.6|12991.6|12991.6|12991.6|12991.6|0
1645102890000|2022-02-17 13:01:30|12992.99|12992.99|12992.3|12992.3|12992.99|12992.99|12992.3|12992.3|0
1645102960000|2022-02-17 13:02:40|12992.83|12992.83|12992.83|12992.83|12992.83|12992.83|12992.83|12992.83|0
1645102970000|2022-02-17 13:02:50|12991.45|12991.45|12991.45|12991.45|12991.45|12991.45|12991.45|12991.45|0
1645103000000|2022-02-17 13:03:20|12993.41|12993.41|12995.38|12995.38|12995.38|12995.38|12993.41|12993.41|0
1645103070000|2022-02-17 13:04:30|12997.46|12997.46|12998.15|12998.15|12998.15|12998.15|12997.46|12997.46|0
1645103080000|2022-02-17 13:04:40|12996.77|12996.77|12996.77|12996.77|12996.77|12996.77|12996.77|12996.77|0
1645103090000|2022-02-17 13:04:50|12994.8|12994.8|12994.78|12994.78|12994.8|12994.8|12992.14|12992.14|0
1645103100000|2022-02-17 13:05:00|12995.19|12995.19|12992.27|12992.27|12995.19|12995.19|12992.27|12992.27|0
1645103110000|2022-02-17 13:05:10|12990.3|12990.3|12987.34|12987.34|12990.3|12990.3|12987.34|12987.34|0
1645103120000|2022-02-17 13:05:20|12989.31|12989.31|12993.24|12993.24|12993.24|12993.24|12989.31|12989.31|0
1645103130000|2022-02-17 13:05:30|12992.83|12992.83|12993.13|12993.13|12995.1|12995.1|12990.75|12990.75|0
1645103140000|2022-02-17 13:05:40|12993.55|12993.55|12998.2|12998.2|12998.89|12998.89|12993.55|12993.55|0
1645103150000|2022-02-17 13:05:50|12998.89|12998.89|13006.76|13006.76|13006.76|13006.76|12998.89|12998.89|0
1645103180000|2022-02-17 13:06:20|13002.82|13002.82|13004.79|13004.79|13004.79|13004.79|13002.82|13002.82|0
1645103200000|2022-02-17 13:06:40|13006.18|13006.18|13006.18|13006.18|13006.18|13006.18|13006.18|13006.18|0
1645103280000|2022-02-17 13:08:00|13006.87|13006.87|13006.87|13006.87|13006.87|13006.87|13006.87|13006.87|0
1645103310000|2022-02-17 13:08:30|13006.18|13006.18|13005.48|13005.48|13006.18|13006.18|13005.48|13005.48|0
1645103320000|2022-02-17 13:08:40|13004.95|13004.95|13004.95|13004.95|13004.95|13004.95|13004.95|13004.95|0
1645103330000|2022-02-17 13:08:50|13005.64|13005.64|13005.64|13005.64|13005.64|13005.64|13005.64|13005.64|0
1645103340000|2022-02-17 13:09:00|13006.34|13006.34|13006.34|13006.34|13006.34|13006.34|13006.34|13006.34|0
1645103370000|2022-02-17 13:09:30|13006.87|13006.87|13005.67|13005.67|13006.87|13006.87|13005.67|13005.67|0
1645103390000|2022-02-17 13:09:50|13007.64|13007.64|13007.64|13007.64|13007.64|13007.64|13007.64|13007.64|0
1645103410000|2022-02-17 13:10:10|13005.56|13005.56|13005.56|13005.56|13005.56|13005.56|13005.56|13005.56|0
1645103440000|2022-02-17 13:10:40|13007.55|13007.55|13007.55|13007.55|13007.55|13007.55|13007.55|13007.55|0
1645103450000|2022-02-17 13:10:50|13005.58|13005.58|13005.58|13005.58|13005.58|13005.58|13005.58|13005.58|0
1645103460000|2022-02-17 13:11:00|13001.64|13001.64|13000.95|13000.95|13001.64|13001.64|13000.95|13000.95|0
1645103470000|2022-02-17 13:11:10|13000.26|13000.26|13000.26|13000.26|13000.26|13000.26|13000.26|13000.26|0
1645103530000|2022-02-17 13:12:10|12999.84|12999.84|12999.84|12999.84|12999.84|12999.84|12999.84|12999.84|0
1645103540000|2022-02-17 13:12:20|12997.76|12997.76|12995.77|12995.77|12997.76|12997.76|12995.77|12995.77|0
1645103550000|2022-02-17 13:12:30|12992.3|12992.3|12994.38|12994.38|12994.38|12994.38|12992.3|12992.3|0
1645103560000|2022-02-17 13:12:40|12993.31|12993.31|12993.31|12993.31|12993.31|12993.31|12993.31|12993.31|0
1645103570000|2022-02-17 13:12:50|12994.01|12994.01|12994.01|12994.01|12994.01|12994.01|12994.01|12994.01|0
1645103580000|2022-02-17 13:13:00|12982.2|12982.2|12980.82|12980.82|12982.2|12982.2|12980.82|12980.82|0
1645103590000|2022-02-17 13:13:10|12978.73|12978.73|12975.93|12975.93|12978.73|12978.73|12975.93|12975.93|0
1645103660000|2022-02-17 13:14:20|12973.96|12973.96|12973.96|12973.96|12973.96|12973.96|12973.96|12973.96|0
1645103730000|2022-02-17 13:15:30|12973.55|12973.55|12973.55|12973.55|12973.55|12973.55|12973.55|12973.55|0
1645103750000|2022-02-17 13:15:50|12969.62|12969.62|12969.62|12969.62|12969.62|12969.62|12969.62|12969.62|0
1645103770000|2022-02-17 13:16:10|12971.01|12971.01|12971.7|12971.7|12971.7|12971.7|12971.01|12971.01|0
1645103780000|2022-02-17 13:16:20|12969.62|12969.62|12967.57|12967.57|12969.62|12969.62|12967.57|12967.57|0
1645103790000|2022-02-17 13:16:30|12966.75|12966.75|12966.75|12966.75|12966.75|12966.75|12966.75|12966.75|0
1645103810000|2022-02-17 13:16:50|12964.79|12964.79|12964.79|12964.79|12964.79|12964.79|12964.79|12964.79|0
1645103820000|2022-02-17 13:17:00|12965.48|12965.48|12964.79|12964.79|12965.48|12965.48|12964.79|12964.79|0
1645103850000|2022-02-17 13:17:30|12968.72|12968.72|12968.72|12968.72|12968.72|12968.72|12968.72|12968.72|0
1645103860000|2022-02-17 13:17:40|12969.42|12969.42|12969.42|12969.42|12969.42|12969.42|12969.42|12969.42|0
1645103870000|2022-02-17 13:17:50|12968.03|12968.03|12965.37|12965.37|12968.03|12968.03|12965.37|12965.37|0
1645103960000|2022-02-17 13:19:20|12964.67|12964.67|12964.67|12964.67|12964.67|12964.67|12964.67|12964.67|0
1645104050000|2022-02-17 13:20:50|12954.84|12954.84|12954.84|12954.84|12954.84|12954.84|12954.84|12954.84|0
1645104060000|2022-02-17 13:21:00|12958.19|12958.19|12958.89|12958.89|12958.89|12958.89|12958.19|12958.19|0
1645104090000|2022-02-17 13:21:30|12958.48|12958.48|12958.48|12958.48|12958.48|12958.48|12958.48|12958.48|0
1645104120000|2022-02-17 13:22:00|12958.07|12958.07|12958.76|12958.76|12958.76|12958.76|12958.07|12958.07|0
1645104170000|2022-02-17 13:22:50|12959.18|12959.18|12959.18|12959.18|12959.18|12959.18|12959.18|12959.18|0
1645104190000|2022-02-17 13:23:10|12957.1|12957.1|12957.1|12957.1|12957.1|12957.1|12957.1|12957.1|0
1645104210000|2022-02-17 13:23:30|12956.56|12956.56|12956.56|12956.56|12956.56|12956.56|12956.56|12956.56|0
1645104230000|2022-02-17 13:23:50|12957.95|12957.95|12963.85|12963.85|12963.85|12963.85|12957.95|12957.95|0
1645104240000|2022-02-17 13:24:00|12965.93|12965.93|12966.54|12966.54|12966.54|12966.54|12965.93|12965.93|0
1645104260000|2022-02-17 13:24:20|12967.92|12967.92|12967.92|12967.92|12967.92|12967.92|12967.92|12967.92|0
1645104290000|2022-02-17 13:24:50|12971.39|12971.39|12973.36|12973.36|12973.36|12973.36|12971.39|12971.39|0
1645104350000|2022-02-17 13:25:50|12974.75|12974.75|12974.75|12974.75|12974.75|12974.75|12974.75|12974.75|0
1645104370000|2022-02-17 13:26:10|12978.68|12978.68|12976.71|12976.71|12978.68|12978.68|12976.71|12976.71|0
1645104410000|2022-02-17 13:26:50|12975.33|12975.33|12973.24|12973.24|12975.33|12975.33|12973.24|12973.24|0
1645104420000|2022-02-17 13:27:00|12971.86|12971.86|12971.86|12971.86|12971.86|12971.86|12971.86|12971.86|0
1645104430000|2022-02-17 13:27:10|12975.79|12975.79|12975.79|12975.79|12975.79|12975.79|12975.79|12975.79|0
1645104450000|2022-02-17 13:27:30|12977.18|12977.18|12977.18|12977.18|12977.18|12977.18|12977.18|12977.18|0
1645104500000|2022-02-17 13:28:20|12975.21|12975.21|12975.21|12975.21|12975.21|12975.21|12975.21|12975.21|0
1645104560000|2022-02-17 13:29:20|12973.24|12973.24|12973.24|12973.24|12973.24|12973.24|12973.24|12973.24|0
1645104600000|2022-02-17 13:30:00|12971.16|12971.16|12971.16|12971.16|12971.16|12971.16|12971.16|12971.16|0
1645104680000|2022-02-17 13:31:20|12973.13|12973.13|12973.13|12973.13|12975.1|12975.1|12973.13|12973.13|0
1645104690000|2022-02-17 13:31:30|12973.66|12973.66|12973.66|12973.66|12973.66|12973.66|12973.66|12973.66|0
1645104720000|2022-02-17 13:32:00|12974.73|12974.73|12974.73|12974.73|12974.73|12974.73|12974.73|12974.73|0
1645104750000|2022-02-17 13:32:30|12975.15|12975.15|12974.46|12974.46|12975.15|12975.15|12974.46|12974.46|0
1645104760000|2022-02-17 13:32:40|12976.54|12976.54|12976.54|12976.54|12976.54|12976.54|12976.54|12976.54|0
1645104780000|2022-02-17 13:33:00|12975.15|12975.15|12975.15|12975.15|12975.15|12975.15|12975.15|12975.15|0
1645104840000|2022-02-17 13:34:00|12973.18|12973.18|12973.18|12973.18|12973.18|12973.18|12973.18|12973.18|0
1645104850000|2022-02-17 13:34:10|12971.8|12971.8|12971.8|12971.8|12971.8|12971.8|12971.8|12971.8|0
1645104870000|2022-02-17 13:34:30|12969.83|12969.83|12970.25|12970.25|12970.25|12970.25|12969.83|12969.83|0
1645104880000|2022-02-17 13:34:40|12970.85|12970.85|12972.82|12972.82|12972.82|12972.82|12970.85|12970.85|0
1645104890000|2022-02-17 13:34:50|12974.9|12974.9|12974.9|12974.9|12974.9|12974.9|12974.9|12974.9|0
1645104900000|2022-02-17 13:35:00|12976.86|12976.86|12978.83|12978.83|12978.83|12978.83|12976.86|12976.86|0
1645104910000|2022-02-17 13:35:10|12976.86|12976.86|12976.86|12976.86|12976.86|12976.86|12976.86|12976.86|0
1645104950000|2022-02-17 13:35:50|12974.9|12974.9|12973.83|12973.83|12974.9|12974.9|12973.83|12973.83|0
1645104980000|2022-02-17 13:36:20|12975.8|12975.8|12981.7|12981.7|12981.7|12981.7|12975.8|12975.8|0
1645104990000|2022-02-17 13:36:30|12979.73|12979.73|12971.86|12971.86|12979.73|12979.73|12971.86|12971.86|0
1645105000000|2022-02-17 13:36:40|12973.94|12973.94|12973.94|12973.94|12973.94|12973.94|12973.94|12973.94|0
1645105030000|2022-02-17 13:37:10|12973.11|12973.11|12973.11|12973.11|12973.11|12973.11|12973.11|12973.11|0
1645105040000|2022-02-17 13:37:20|12980.97|12980.97|12980.97|12980.97|12982.94|12982.94|12980.97|12980.97|0
1645105060000|2022-02-17 13:37:40|12982.94|12982.94|12982.94|12982.94|12982.94|12982.94|12982.94|12982.94|0
1645105080000|2022-02-17 13:38:00|12986.88|12986.88|12992.78|12992.78|12992.78|12992.78|12986.88|12986.88|0
1645105090000|2022-02-17 13:38:10|12993.31|12993.31|12989.38|12989.38|12993.31|12993.31|12989.38|12989.38|0
1645105100000|2022-02-17 13:38:20|12987.41|12987.41|12986.72|12986.72|12987.41|12987.41|12986.72|12986.72|0
1645105140000|2022-02-17 13:39:00|12987.25|12987.25|12987.25|12987.25|12987.25|12987.25|12987.25|12987.25|0
1645105150000|2022-02-17 13:39:10|12983.32|12983.32|12983.32|12983.32|12983.32|12983.32|12983.32|12983.32|0
1645105160000|2022-02-17 13:39:20|12982.62|12982.62|12982.62|12982.62|12982.62|12982.62|12982.62|12982.62|0
1645105180000|2022-02-17 13:39:40|12981.93|12981.93|12981.93|12981.93|12981.93|12981.93|12981.93|12981.93|0
1645105200000|2022-02-17 13:40:00|12981.24|12981.24|12981.24|12981.24|12981.24|12981.24|12981.24|12981.24|0
1645105240000|2022-02-17 13:40:40|12977.3|12977.3|12975.33|12975.33|12977.3|12977.3|12975.33|12975.33|0
1645105250000|2022-02-17 13:40:50|12981.24|12981.24|12981.24|12981.24|12981.24|12981.24|12981.24|12981.24|0
1645105270000|2022-02-17 13:41:10|12980.82|12980.82|12980.82|12980.82|12980.82|12980.82|12980.82|12980.82|0
1645105280000|2022-02-17 13:41:20|12981.24|12981.24|12981.24|12981.24|12981.24|12981.24|12981.24|12981.24|0
1645105290000|2022-02-17 13:41:30|12979.27|12979.27|12979.27|12979.27|12979.27|12979.27|12979.27|12979.27|0
1645105360000|2022-02-17 13:42:40|12981.24|12981.24|12981.24|12981.24|12981.24|12981.24|12981.24|12981.24|0
1645105390000|2022-02-17 13:43:10|12979.85|12979.85|12979.85|12979.85|12979.85|12979.85|12979.85|12979.85|0
1645105400000|2022-02-17 13:43:20|12975.91|12975.91|12975.91|12975.91|12975.91|12975.91|12975.91|12975.91|0
1645105430000|2022-02-17 13:43:50|12977.3|12977.3|12977.72|12977.72|12977.72|12977.72|12977.3|12977.3|0
1645105450000|2022-02-17 13:44:10|12975.75|12975.75|12971.69|12971.69|12975.75|12975.75|12971.69|12971.69|0
1645105460000|2022-02-17 13:44:20|12969.72|12969.72|12967.06|12967.06|12969.72|12969.72|12967.06|12967.06|0
1645105470000|2022-02-17 13:44:30|12965.09|12965.09|12961.96|12961.96|12965.09|12965.09|12961.96|12961.96|0
1645105480000|2022-02-17 13:44:40|12959.99|12959.99|12959.99|12959.99|12959.99|12959.99|12959.99|12959.99|0
1645105490000|2022-02-17 13:44:50|12958.03|12958.03|12958.03|12958.03|12958.03|12958.03|12958.03|12958.03|0
1645105520000|2022-02-17 13:45:20|12956.06|12956.06|12956.06|12956.06|12956.06|12956.06|12956.06|12956.06|0
1645105540000|2022-02-17 13:45:40|12955.36|12955.36|12955.36|12955.36|12955.36|12955.36|12955.36|12955.36|0
1645105550000|2022-02-17 13:45:50|12951.43|12951.43|12951.43|12951.43|12951.43|12951.43|12951.43|12951.43|0
1645105560000|2022-02-17 13:46:00|12950.2|12950.2|12949.79|12949.79|12950.2|12950.2|12949.79|12949.79|0
1645105570000|2022-02-17 13:46:10|12950.39|12950.39|12953.05|12953.05|12953.05|12953.05|12950.39|12950.39|0
1645105580000|2022-02-17 13:46:20|12950.97|12950.97|12950.97|12950.97|12950.97|12950.97|12950.97|12950.97|0
1645105620000|2022-02-17 13:47:00|12949.01|12949.01|12949.01|12949.01|12949.01|12949.01|12949.01|12949.01|0
1645105640000|2022-02-17 13:47:20|12949.43|12949.43|12949.43|12949.43|12949.43|12949.43|12949.43|12949.43|0
1645105650000|2022-02-17 13:47:30|12948.73|12948.73|12948.73|12948.73|12948.73|12948.73|12948.73|12948.73|0
1645105680000|2022-02-17 13:48:00|12949.43|12949.43|12948.73|12948.73|12950.12|12950.12|12948.73|12948.73|0
1645105700000|2022-02-17 13:48:20|12948.32|12948.32|12948.32|12948.32|12948.32|12948.32|12948.32|12948.32|0
1645105740000|2022-02-17 13:49:00|12946.94|12946.94|12950.87|12950.87|12950.87|12950.87|12946.94|12946.94|0
1645105750000|2022-02-17 13:49:10|12944.97|12944.97|12943|12943|12944.97|12944.97|12943|12943|0
1645105770000|2022-02-17 13:49:30|12946.94|12946.94|12946.94|12946.94|12946.94|12946.94|12946.94|12946.94|0
1645105800000|2022-02-17 13:50:00|12949.02|12949.02|12949.02|12949.02|12949.02|12949.02|12949.02|12949.02|0
1645105870000|2022-02-17 13:51:10|12949.71|12949.71|12949.71|12949.71|12949.71|12949.71|12949.71|12949.71|0
1645105880000|2022-02-17 13:51:20|12948.64|12948.64|12949.24|12949.24|12949.24|12949.24|12948.64|12948.64|0
1645105940000|2022-02-17 13:52:20|12948.04|12948.04|12948.04|12948.04|12948.04|12948.04|12948.04|12948.04|0
1645105950000|2022-02-17 13:52:30|12946.07|12946.07|12945.38|12945.38|12946.07|12946.07|12945.38|12945.38|0
1645105960000|2022-02-17 13:52:40|12947.35|12947.35|12948.73|12948.73|12948.73|12948.73|12947.35|12947.35|0
1645106000000|2022-02-17 13:53:20|12948.13|12948.13|12948.13|12948.13|12948.13|12948.13|12948.13|12948.13|0
1645106030000|2022-02-17 13:53:50|12949.52|12949.52|12948.13|12948.13|12949.52|12949.52|12948.13|12948.13|0
1645106040000|2022-02-17 13:54:00|12949.52|12949.52|12949.52|12949.52|12949.52|12949.52|12949.52|12949.52|0
1645106060000|2022-02-17 13:54:20|12951.49|12951.49|12951.49|12951.49|12951.49|12951.49|12951.49|12951.49|0
1645106100000|2022-02-17 13:55:00|12953.46|12953.46|12953.46|12953.46|12953.46|12953.46|12953.46|12953.46|0
1645106110000|2022-02-17 13:55:10|12954.84|12954.84|12954.15|12954.15|12954.84|12954.84|12952.76|12952.76|0
1645106140000|2022-02-17 13:55:40|12950.1|12950.1|12950.1|12950.1|12950.1|12950.1|12950.1|12950.1|0
1645106150000|2022-02-17 13:55:50|12951.49|12951.49|12951.49|12951.49|12951.49|12951.49|12951.49|12951.49|0
1645106260000|2022-02-17 13:57:40|12947.55|12947.55|12947.55|12947.55|12947.55|12947.55|12947.55|12947.55|0
1645106280000|2022-02-17 13:58:00|12951.49|12951.49|12953.46|12953.46|12953.46|12953.46|12951.49|12951.49|0
1645106290000|2022-02-17 13:58:10|12955.54|12955.54|12955.54|12955.54|12955.54|12955.54|12955.54|12955.54|0
1645106300000|2022-02-17 13:58:20|12957.5|12957.5|12961.44|12961.44|12961.44|12961.44|12957.5|12957.5|0
1645106320000|2022-02-17 13:58:40|12959.47|12959.47|12959.47|12959.47|12959.47|12959.47|12959.47|12959.47|0
1645106400000|2022-02-17 14:00:00|12957.5|12957.5|12957.5|12957.5|12957.5|12957.5|12957.5|12957.5|0
1645106410000|2022-02-17 14:00:10|12957.1|12957.1|12956.15|12956.15|12957.1|12957.1|12956.15|12956.15|0
1645106440000|2022-02-17 14:00:40|12957.35|12957.35|12956.75|12956.75|12957.35|12957.35|12956.75|12956.75|0
1645106450000|2022-02-17 14:00:50|12956.06|12956.06|12956.06|12956.06|12956.06|12956.06|12956.06|12956.06|0
1645106470000|2022-02-17 14:01:10|12956.48|12956.48|12956.48|12956.48|12956.48|12956.48|12956.48|12956.48|0
1645106480000|2022-02-17 14:01:20|12954.51|12954.51|12954.51|12954.51|12954.51|12954.51|12954.51|12954.51|0
1645106490000|2022-02-17 14:01:30|12952.54|12952.54|12952.54|12952.54|12952.54|12952.54|12952.54|12952.54|0
1645106550000|2022-02-17 14:02:30|12956.48|12956.48|12956.48|12956.48|12956.48|12956.48|12956.48|12956.48|0
1645106570000|2022-02-17 14:02:50|12957.31|12957.31|12958.15|12958.15|12958.15|12958.15|12957.31|12957.31|0
1645106610000|2022-02-17 14:03:30|12956.19|12956.19|12956.19|12956.19|12956.19|12956.19|12956.19|12956.19|0
1645106650000|2022-02-17 14:04:10|12958.15|12958.15|12958.15|12958.15|12958.15|12958.15|12958.15|12958.15|0
1645106680000|2022-02-17 14:04:40|12956.19|12956.19|12956.19|12956.19|12956.19|12956.19|12956.19|12956.19|0
1645106740000|2022-02-17 14:05:40|12954.22|12954.22|12954.22|12954.22|12954.22|12954.22|12954.22|12954.22|0
1645106790000|2022-02-17 14:06:30|12950.28|12950.28|12950.28|12950.28|12950.28|12950.28|12950.28|12950.28|0
1645106810000|2022-02-17 14:06:50|12948.32|12948.32|12948.32|12948.32|12948.32|12948.32|12948.32|12948.32|0
1645106820000|2022-02-17 14:07:00|12947.62|12947.62|12946.93|12946.93|12947.62|12947.62|12946.93|12946.93|0
1645106830000|2022-02-17 14:07:10|12942.99|12942.99|12942.99|12942.99|12942.99|12942.99|12942.99|12942.99|0
1645106850000|2022-02-17 14:07:30|12946.93|12946.93|12946.93|12946.93|12946.93|12946.93|12946.93|12946.93|0
1645106880000|2022-02-17 14:08:00|12946.24|12946.24|12946.24|12946.24|12946.24|12946.24|12946.24|12946.24|0
1645106890000|2022-02-17 14:08:10|12945.54|12945.54|12945.54|12945.54|12945.54|12945.54|12945.54|12945.54|0
1645106900000|2022-02-17 14:08:20|12944.15|12944.15|12944.15|12944.15|12944.15|12944.15|12944.15|12944.15|0
1645106930000|2022-02-17 14:08:50|12944.85|12944.85|12946.24|12946.24|12946.24|12946.24|12944.85|12944.85|0
1645106940000|2022-02-17 14:09:00|12945.82|12945.82|12945.12|12945.12|12945.82|12945.82|12945.12|12945.12|0
1645106950000|2022-02-17 14:09:10|12945.82|12945.82|12945.82|12945.82|12945.82|12945.82|12945.82|12945.82|0
1645106960000|2022-02-17 14:09:20|12945.12|12945.12|12945.12|12945.12|12945.12|12945.12|12945.12|12945.12|0
1645106970000|2022-02-17 14:09:30|12947.64|12947.64|12947.64|12947.64|12947.64|12947.64|12947.64|12947.64|0
1645106980000|2022-02-17 14:09:40|12949.6|12949.6|12949.6|12949.6|12949.6|12949.6|12949.6|12949.6|0
1645107000000|2022-02-17 14:10:00|12951.68|12951.68|12951.68|12951.68|12951.68|12951.68|12951.68|12951.68|0
1645107010000|2022-02-17 14:10:10|12953.65|12953.65|12953.65|12953.65|12953.65|12953.65|12953.65|12953.65|0
1645107040000|2022-02-17 14:10:40|12955.62|12955.62|12955.62|12955.62|12955.62|12955.62|12955.62|12955.62|0
1645107110000|2022-02-17 14:11:50|12960.94|12960.94|12965.8|12965.8|12965.8|12965.8|12960.94|12960.94|0
1645107120000|2022-02-17 14:12:00|12966.62|12966.62|12968.45|12968.45|12968.45|12968.45|12966.62|12966.62|0
1645107140000|2022-02-17 14:12:20|12962.66|12962.66|12962.66|12962.66|12962.66|12962.66|12962.66|12962.66|0
1645107160000|2022-02-17 14:12:40|12960.69|12960.69|12960.69|12960.69|12960.69|12960.69|12960.69|12960.69|0
1645107180000|2022-02-17 14:13:00|12963.19|12963.19|12965.16|12965.16|12965.16|12965.16|12963.19|12963.19|0
1645107200000|2022-02-17 14:13:20|12963.77|12963.77|12963.08|12963.08|12963.77|12963.77|12963.08|12963.08|0
1645107210000|2022-02-17 14:13:30|12962.24|12962.24|12962.24|12962.24|12962.24|12962.24|12962.24|12962.24|0
1645107260000|2022-02-17 14:14:20|12963.63|12963.63|12963.63|12963.63|12963.63|12963.63|12963.63|12963.63|0
1645107270000|2022-02-17 14:14:30|12965.6|12965.6|12966.13|12966.13|12966.13|12966.13|12965.6|12965.6|0
1645107280000|2022-02-17 14:14:40|12968.1|12968.1|12970.07|12970.07|12972.03|12972.03|12968.1|12968.1|0
1645107290000|2022-02-17 14:14:50|12968.1|12968.1|12966.02|12966.02|12968.1|12968.1|12966.02|12966.02|0
1645107410000|2022-02-17 14:16:50|12964.05|12964.05|12964.05|12964.05|12964.05|12964.05|12964.05|12964.05|0
1645107420000|2022-02-17 14:17:00|12962.08|12962.08|12962.08|12962.08|12962.08|12962.08|12962.08|12962.08|0
1645107430000|2022-02-17 14:17:10|12961.24|12961.24|12961.94|12961.94|12961.94|12961.94|12961.24|12961.24|0
1645107450000|2022-02-17 14:17:30|12958|12958|12958|12958|12958|12958|12958|12958|0
1645107460000|2022-02-17 14:17:40|12957.31|12957.31|12957.31|12957.31|12957.31|12957.31|12957.31|12957.31|0
1645107470000|2022-02-17 14:17:50|12955.92|12955.92|12961.24|12961.24|12961.24|12961.24|12955.92|12955.92|0
1645107500000|2022-02-17 14:18:20|12960.84|12960.84|12960.84|12960.84|12960.84|12960.84|12960.84|12960.84|0
1645107540000|2022-02-17 14:19:00|12961.67|12961.67|12961.67|12961.67|12961.67|12961.67|12961.67|12961.67|0
1645107550000|2022-02-17 14:19:10|12960.29|12960.29|12960.29|12960.29|12960.29|12960.29|12960.29|12960.29|0
1645107600000|2022-02-17 14:20:00|12959.22|12959.22|12958.81|12958.81|12959.22|12959.22|12958.81|12958.81|0
1645107620000|2022-02-17 14:20:20|12954.87|12954.87|12954.87|12954.87|12954.87|12954.87|12954.87|12954.87|0
1645107720000|2022-02-17 14:22:00|12957.65|12957.65|12959.73|12959.73|12959.73|12959.73|12957.65|12957.65|0
1645107740000|2022-02-17 14:22:20|12961.7|12961.7|12961.7|12961.7|12961.7|12961.7|12961.7|12961.7|0
1645107760000|2022-02-17 14:22:40|12963.66|12963.66|12963.66|12963.66|12963.66|12963.66|12963.66|12963.66|0
1645107770000|2022-02-17 14:22:50|12964.36|12964.36|12963.16|12963.16|12964.36|12964.36|12963.16|12963.16|0
1645107830000|2022-02-17 14:23:50|12964.54|12964.54|12964.54|12964.54|12964.54|12964.54|12964.54|12964.54|0
1645107870000|2022-02-17 14:24:30|12962.58|12962.58|12962.58|12962.58|12962.58|12962.58|12962.58|12962.58|0
1645107890000|2022-02-17 14:24:50|12961.88|12961.88|12961.88|12961.88|12961.88|12961.88|12961.88|12961.88|0
1645107910000|2022-02-17 14:25:10|12963.27|12963.27|12963.27|12963.27|12963.27|12963.27|12963.27|12963.27|0
1645107930000|2022-02-17 14:25:30|12965.35|12965.35|12964.66|12964.66|12965.35|12965.35|12964.66|12964.66|0
1645107980000|2022-02-17 14:26:20|12966.04|12966.04|12966.04|12966.04|12966.04|12966.04|12966.04|12966.04|0
1645108000000|2022-02-17 14:26:40|12964.08|12964.08|12964.08|12964.08|12964.08|12964.08|12964.08|12964.08|0
1645108010000|2022-02-17 14:26:50|12962.11|12962.11|12961.42|12961.42|12962.11|12962.11|12961.42|12961.42|0
1645108020000|2022-02-17 14:27:00|12962.11|12962.11|12960.72|12960.72|12962.11|12962.11|12960.72|12960.72|0
1645108030000|2022-02-17 14:27:10|12960.12|12960.12|12960.12|12960.12|12960.12|12960.12|12960.12|12960.12|0
1645108100000|2022-02-17 14:28:20|12954.22|12954.22|12954.22|12954.22|12954.22|12954.22|12954.22|12954.22|0
1645108120000|2022-02-17 14:28:40|12955.61|12955.61|12955.61|12955.61|12955.61|12955.61|12955.61|12955.61|0
1645108140000|2022-02-17 14:29:00|12953.64|12953.64|12953.64|12953.64|12953.64|12953.64|12953.64|12953.64|0
1645108160000|2022-02-17 14:29:20|12953.23|12953.23|12951.44|12951.44|12953.23|12953.23|12951.44|12951.44|0
1645108170000|2022-02-17 14:29:30|12950.74|12950.74|12950.05|12950.05|12950.74|12950.74|12950.05|12950.05|0
1645108180000|2022-02-17 14:29:40|12949.35|12949.35|12949.35|12949.35|12949.35|12949.35|12949.35|12949.35|0
1645108200000|2022-02-17 14:30:00|12949.77|12949.77|12949.77|12949.77|12949.77|12949.77|12949.77|12949.77|0
1645108210000|2022-02-17 14:30:10|12949.35|12949.35|12950.74|12950.74|12951.28|12951.28|12949.35|12949.35|0
1645108230000|2022-02-17 14:30:30|12948.77|12948.77|12946.81|12946.81|12948.77|12948.77|12946.81|12946.81|0
1645108240000|2022-02-17 14:30:40|12944.84|12944.84|12944.1|12944.1|12944.84|12944.84|12942.87|12942.87|0
1645108250000|2022-02-17 14:30:50|12942.71|12942.71|12941.33|12941.33|12942.71|12942.71|12941.33|12941.33|0
1645108260000|2022-02-17 14:31:00|12942.02|12942.02|12942.02|12942.02|12942.02|12942.02|12942.02|12942.02|0
1645108280000|2022-02-17 14:31:20|12940.95|12940.95|12940.95|12940.95|12940.95|12940.95|12940.95|12940.95|0
1645108300000|2022-02-17 14:31:40|12943.03|12943.03|12942.34|12942.34|12943.03|12943.03|12942.34|12942.34|0
1645108310000|2022-02-17 14:31:50|12941.93|12941.93|12936.93|12936.93|12941.93|12941.93|12936.93|12936.93|0
1645108320000|2022-02-17 14:32:00|12934.97|12934.97|12934.97|12934.97|12934.97|12934.97|12934.97|12934.97|0
1645108360000|2022-02-17 14:32:40|12936.93|12936.93|12936.93|12936.93|12936.93|12936.93|12936.93|12936.93|0
1645108370000|2022-02-17 14:32:50|12935.55|12935.55|12936.24|12936.24|12936.24|12936.24|12935.55|12935.55|0
1645108380000|2022-02-17 14:33:00|12935.82|12935.82|12935.13|12935.13|12935.82|12935.82|12935.13|12935.13|0
1645108390000|2022-02-17 14:33:10|12931.19|12931.19|12930.77|12930.77|12931.19|12931.19|12930.77|12930.77|0
1645108440000|2022-02-17 14:34:00|12932.74|12932.74|12930.77|12930.77|12932.74|12932.74|12930.77|12930.77|0
1645108450000|2022-02-17 14:34:10|12924.87|12924.87|12924.87|12924.87|12924.87|12924.87|12924.87|12924.87|0
1645108460000|2022-02-17 14:34:20|12923.67|12923.67|12920.32|12920.32|12923.67|12923.67|12919.74|12919.74|0
1645108490000|2022-02-17 14:34:50|12919.48|12919.48|12923.25|12923.25|12923.95|12923.95|12919.48|12919.48|0
1645108500000|2022-02-17 14:35:00|12922.56|12922.56|12921.26|12921.26|12922.56|12922.56|12921.26|12921.26|0
1645108510000|2022-02-17 14:35:10|12921.8|12921.8|12921.8|12921.8|12921.8|12921.8|12921.8|12921.8|0
1645108520000|2022-02-17 14:35:20|12921.38|12921.38|12919.41|12919.41|12921.38|12921.38|12919.41|12919.41|0
1645108550000|2022-02-17 14:35:50|12918.99|12918.99|12918.99|12918.99|12918.99|12918.99|12918.99|12918.99|0
1645108560000|2022-02-17 14:36:00|12918.57|12918.57|12922.51|12922.51|12922.51|12922.51|12918.57|12918.57|0
1645108570000|2022-02-17 14:36:10|12921.97|12921.97|12920.01|12920.01|12921.97|12921.97|12920.01|12920.01|0
1645108590000|2022-02-17 14:36:30|12919.31|12919.31|12919.31|12919.31|12919.31|12919.31|12919.31|12919.31|0
1645108610000|2022-02-17 14:36:50|12918.62|12918.62|12918.62|12918.62|12918.62|12918.62|12918.62|12918.62|0
1645108620000|2022-02-17 14:37:00|12917.42|12917.42|12917.42|12917.42|12917.42|12917.42|12917.42|12917.42|0
1645108660000|2022-02-17 14:37:40|12916.73|12916.73|12916.31|12916.31|12916.73|12916.73|12916.31|12916.31|0
1645108670000|2022-02-17 14:37:50|12915.89|12915.89|12916.73|12916.73|12916.73|12916.73|12915.89|12915.89|0
1645108690000|2022-02-17 14:38:10|12916.31|12916.31|12916.31|12916.31|12916.31|12916.31|12916.31|12916.31|0
1645108720000|2022-02-17 14:38:40|12918.39|12918.39|12916.31|12916.31|12918.39|12918.39|12916.31|12916.31|0
1645108730000|2022-02-17 14:38:50|12915.08|12915.08|12913|12913|12915.08|12915.08|12913|12913|0
1645108740000|2022-02-17 14:39:00|12911.03|12911.03|12911.03|12911.03|12911.03|12911.03|12911.03|12911.03|0
1645108750000|2022-02-17 14:39:10|12913|12913|12913|12913|12913|12913|12913|12913|0
1645108760000|2022-02-17 14:39:20|12915.08|12915.08|12915.77|12915.77|12915.77|12915.77|12915.08|12915.08|0
1645108770000|2022-02-17 14:39:30|12916.19|12916.19|12916.19|12916.19|12916.19|12916.19|12916.19|12916.19|0
1645108780000|2022-02-17 14:39:40|12917.39|12917.39|12917.99|12917.99|12917.99|12917.99|12917.39|12917.39|0
1645108790000|2022-02-17 14:39:50|12922.62|12922.62|12924.59|12924.59|12924.59|12924.59|12922.62|12922.62|0
1645108800000|2022-02-17 14:40:00|12920.65|12920.65|12918.69|12918.69|12920.65|12920.65|12918.69|12918.69|0
1645108810000|2022-02-17 14:40:10|12916.72|12916.72|12916.72|12916.72|12916.72|12916.72|12916.72|12916.72|0
1645108840000|2022-02-17 14:40:40|12917.41|12917.41|12916.03|12916.03|12917.41|12917.41|12916.03|12916.03|0
1645108880000|2022-02-17 14:41:20|12915.33|12915.33|12915.33|12915.33|12915.33|12915.33|12915.33|12915.33|0
1645108890000|2022-02-17 14:41:30|12914.64|12914.64|12914.64|12914.64|12914.64|12914.64|12914.64|12914.64|0
1645108900000|2022-02-17 14:41:40|12913.95|12913.95|12910.01|12910.01|12913.95|12913.95|12908.04|12908.04|0
1645108910000|2022-02-17 14:41:50|12909.32|12909.32|12909.32|12909.32|12909.32|12909.32|12909.32|12909.32|0
1645108930000|2022-02-17 14:42:10|12908.78|12908.78|12908.78|12908.78|12908.78|12908.78|12908.78|12908.78|0
1645108950000|2022-02-17 14:42:30|12904.85|12904.85|12906.82|12906.82|12906.82|12906.82|12904.85|12904.85|0
1645108960000|2022-02-17 14:42:40|12906.21|12906.21|12905.81|12905.81|12906.21|12906.21|12905.81|12905.81|0
1645108970000|2022-02-17 14:42:50|12905.11|12905.11|12905.11|12905.11|12905.11|12905.11|12905.11|12905.11|0
1645108980000|2022-02-17 14:43:00|12904.7|12904.7|12904.01|12904.01|12904.7|12904.7|12904.01|12904.01|0
1645109000000|2022-02-17 14:43:20|12902.04|12902.04|12898.99|12898.99|12902.04|12902.04|12898.99|12898.99|0
1645109090000|2022-02-17 14:44:50|12896.61|12896.61|12897.43|12897.43|12897.43|12897.43|12896.61|12896.61|0
1645109100000|2022-02-17 14:45:00|12899.51|12899.51|12899.51|12899.51|12899.51|12899.51|12899.51|12899.51|0
1645109120000|2022-02-17 14:45:20|12898.12|12898.12|12898.12|12898.12|12898.12|12898.12|12898.12|12898.12|0
1645109150000|2022-02-17 14:45:50|12896.16|12896.16|12896.16|12896.16|12896.16|12896.16|12896.16|12896.16|0
1645109160000|2022-02-17 14:46:00|12894.19|12894.19|12893.2|12893.2|12894.19|12894.19|12891.81|12891.81|0
1645109180000|2022-02-17 14:46:20|12891.81|12891.81|12891.81|12891.81|12891.81|12891.81|12891.81|12891.81|0
1645109190000|2022-02-17 14:46:30|12891.12|12891.12|12891.81|12891.81|12891.81|12891.81|12891.12|12891.12|0
1645109200000|2022-02-17 14:46:40|12890.43|12890.43|12890.43|12890.43|12890.43|12890.43|12890.43|12890.43|0
1645109260000|2022-02-17 14:47:40|12892.39|12892.39|12892.39|12892.39|12892.39|12892.39|12892.39|12892.39|0
1645109270000|2022-02-17 14:47:50|12894.36|12894.36|12894.36|12894.36|12894.36|12894.36|12894.36|12894.36|0
1645109310000|2022-02-17 14:48:30|12893.95|12893.95|12893.95|12893.95|12893.95|12893.95|12893.95|12893.95|0
1645109320000|2022-02-17 14:48:40|12893.53|12893.53|12890.5|12890.5|12893.53|12893.53|12890.5|12890.5|0
1645109330000|2022-02-17 14:48:50|12889.8|12889.8|12889.8|12889.8|12889.8|12889.8|12889.8|12889.8|0
1645109370000|2022-02-17 14:49:30|12891.77|12891.77|12891.77|12891.77|12891.77|12891.77|12891.77|12891.77|0
1645109390000|2022-02-17 14:49:50|12893.85|12893.85|12892.46|12892.46|12893.85|12893.85|12892.46|12892.46|0
1645109400000|2022-02-17 14:50:00|12891.77|12891.77|12891.77|12891.77|12891.77|12891.77|12891.77|12891.77|0
1645109410000|2022-02-17 14:50:10|12892.46|12892.46|12891.63|12891.63|12892.46|12892.46|12891.63|12891.63|0
1645109430000|2022-02-17 14:50:30|12892.32|12892.32|12892.32|12892.32|12892.32|12892.32|12892.32|12892.32|0
1645109440000|2022-02-17 14:50:40|12888.39|12888.39|12888.99|12888.99|12888.99|12888.99|12888.39|12888.39|0
1645109490000|2022-02-17 14:51:30|12887.6|12887.6|12887.32|12887.32|12888.02|12888.02|12887.32|12887.32|0
1645109500000|2022-02-17 14:51:40|12881.42|12881.42|12883.39|12883.39|12883.39|12883.39|12881.42|12881.42|0
1645109510000|2022-02-17 14:51:50|12882.79|12882.79|12882.79|12882.79|12882.79|12882.79|12882.79|12882.79|0
1645109540000|2022-02-17 14:52:20|12880.01|12880.01|12877.81|12877.81|12880.01|12880.01|12877.81|12877.81|0
1645109600000|2022-02-17 14:53:20|12880.06|12880.06|12880.06|12880.06|12880.06|12880.06|12880.06|12880.06|0
1645109610000|2022-02-17 14:53:30|12878.68|12878.68|12879.37|12879.37|12879.37|12879.37|12878.68|12878.68|0
1645109620000|2022-02-17 14:53:40|12877.4|12877.4|12877.4|12877.4|12877.4|12877.4|12877.4|12877.4|0
1645109630000|2022-02-17 14:53:50|12875.44|12875.44|12874.9|12874.9|12875.44|12875.44|12874.9|12874.9|0
1645109640000|2022-02-17 14:54:00|12875.59|12875.59|12873.63|12873.63|12875.59|12875.59|12873.63|12873.63|0
1645109670000|2022-02-17 14:54:30|12871.55|12871.55|12871.55|12871.55|12871.55|12871.55|12871.55|12871.55|0
1645109690000|2022-02-17 14:54:50|12871.01|12871.01|12871.01|12871.01|12871.01|12871.01|12871.01|12871.01|0
1645109720000|2022-02-17 14:55:20|12874.95|12874.95|12877.72|12877.72|12877.72|12877.72|12874.95|12874.95|0
1645109750000|2022-02-17 14:55:50|12876.33|12876.33|12876.33|12876.33|12876.33|12876.33|12876.33|12876.33|0
1645109770000|2022-02-17 14:56:10|12877.03|12877.03|12877.03|12877.03|12877.03|12877.03|12877.03|12877.03|0
1645109780000|2022-02-17 14:56:20|12876.33|12876.33|12867.77|12867.77|12876.33|12876.33|12867.77|12867.77|0
1645109790000|2022-02-17 14:56:30|12864.42|12864.42|12864.42|12864.42|12864.42|12864.42|12864.42|12864.42|0
1645109850000|2022-02-17 14:57:30|12867.96|12867.96|12867.96|12867.96|12867.96|12867.96|12867.96|12867.96|0
1645109870000|2022-02-17 14:57:50|12869.34|12869.34|12869.34|12869.34|12869.34|12869.34|12869.34|12869.34|0
1645109880000|2022-02-17 14:58:00|12871.31|12871.31|12872|12872|12872|12872|12871.31|12871.31|0
1645109900000|2022-02-17 14:58:20|12871.47|12871.47|12870.08|12870.08|12871.47|12871.47|12870.08|12870.08|0
1645109910000|2022-02-17 14:58:30|12869.66|12869.66|12870.36|12870.36|12870.36|12870.36|12869.66|12869.66|0
1645109920000|2022-02-17 14:58:40|12874.29|12874.29|12876.26|12876.26|12876.26|12876.26|12874.29|12874.29|0
1645109930000|2022-02-17 14:58:50|12880.19|12880.19|12878.11|12878.11|12880.19|12880.19|12878.11|12878.11|0
1645109940000|2022-02-17 14:59:00|12877.58|12877.58|12873.64|12873.64|12877.58|12877.58|12873.64|12873.64|0
1645109950000|2022-02-17 14:59:10|12873.23|12873.23|12873.23|12873.23|12873.23|12873.23|12873.23|12873.23|0
1645109960000|2022-02-17 14:59:20|12872.41|12872.41|12872.41|12872.41|12872.41|12872.41|12872.41|12872.41|0
1645109970000|2022-02-17 14:59:30|12876.34|12876.34|12873.84|12873.84|12876.34|12876.34|12873.84|12873.84|0
1645109990000|2022-02-17 14:59:50|12873.15|12873.15|12873.15|12873.15|12873.15|12873.15|12873.15|12873.15|0
1645110010000|2022-02-17 15:00:10|12875.23|12875.23|12875.23|12875.23|12875.23|12875.23|12875.23|12875.23|0
1645110030000|2022-02-17 15:00:30|12874.53|12874.53|12866.67|12866.67|12874.53|12874.53|12866.67|12866.67|0
1645110060000|2022-02-17 15:01:00|12868.63|12868.63|12866.67|12866.67|12868.63|12868.63|12866.67|12866.67|0
1645110070000|2022-02-17 15:01:10|12865.28|12865.28|12864.58|12864.58|12865.28|12865.28|12864.58|12864.58|0
1645110080000|2022-02-17 15:01:20|12865.97|12865.97|12869.91|12869.91|12869.91|12869.91|12865.97|12865.97|0
1645110090000|2022-02-17 15:01:30|12867.94|12867.94|12872.57|12872.57|12872.57|12872.57|12867.94|12867.94|0
1645110100000|2022-02-17 15:01:40|12870.49|12870.49|12870.49|12870.49|12870.49|12870.49|12870.49|12870.49|0
1645110140000|2022-02-17 15:02:20|12871.87|12871.87|12871.87|12871.87|12871.87|12871.87|12871.87|12871.87|0
1645110150000|2022-02-17 15:02:30|12870.49|12870.49|12870.49|12870.49|12870.49|12870.49|12870.49|12870.49|0
1645110160000|2022-02-17 15:02:40|12869.1|12869.1|12871.07|12871.07|12871.07|12871.07|12869.1|12869.1|0
1645110180000|2022-02-17 15:03:00|12870.37|12870.37|12872.34|12872.34|12872.34|12872.34|12870.37|12870.37|0
1645110190000|2022-02-17 15:03:10|12872.87|12872.87|12872.18|12872.18|12872.87|12872.87|12872.18|12872.18|0
1645110200000|2022-02-17 15:03:20|12876.11|12876.11|12876.11|12876.11|12876.11|12876.11|12876.11|12876.11|0
1645110210000|2022-02-17 15:03:30|12877.5|12877.5|12876.14|12876.14|12878.7|12878.7|12876.14|12876.14|0
1645110220000|2022-02-17 15:03:40|12878.1|12878.1|12876.72|12876.72|12878.1|12878.1|12876.72|12876.72|0
1645110230000|2022-02-17 15:03:50|12876.02|12876.02|12876.02|12876.02|12876.02|12876.02|12876.02|12876.02|0
1645110240000|2022-02-17 15:04:00|12877.99|12877.99|12877.99|12877.99|12877.99|12877.99|12877.99|12877.99|0
1645110270000|2022-02-17 15:04:30|12876.02|12876.02|12874.05|12874.05|12876.02|12876.02|12874.05|12874.05|0
1645110290000|2022-02-17 15:04:50|12876.02|12876.02|12876.02|12876.02|12876.02|12876.02|12876.02|12876.02|0
1645110300000|2022-02-17 15:05:00|12876.86|12876.86|12876.26|12876.26|12876.86|12876.86|12876.26|12876.26|0
1645110330000|2022-02-17 15:05:30|12870.36|12870.36|12870.36|12870.36|12870.36|12870.36|12870.36|12870.36|0
1645110380000|2022-02-17 15:06:20|12871.56|12871.56|12875.91|12875.91|12877.99|12877.99|12871.56|12871.56|0
1645110400000|2022-02-17 15:06:40|12877.88|12877.88|12877.88|12877.88|12877.88|12877.88|12877.88|12877.88|0
1645110420000|2022-02-17 15:07:00|12876.49|12876.49|12877.33|12877.33|12877.33|12877.33|12876.49|12876.49|0
1645110440000|2022-02-17 15:07:20|12881.26|12881.26|12881.26|12881.26|12881.26|12881.26|12881.26|12881.26|0
1645110470000|2022-02-17 15:07:50|12881.96|12881.96|12881.96|12881.96|12881.96|12881.96|12881.96|12881.96|0
1645110480000|2022-02-17 15:08:00|12881.26|12881.26|12881.26|12881.26|12881.26|12881.26|12881.26|12881.26|0
1645110490000|2022-02-17 15:08:10|12880.57|12880.57|12880.57|12880.57|12880.57|12880.57|12880.57|12880.57|0
1645110510000|2022-02-17 15:08:30|12872.7|12872.7|12872.01|12872.01|12872.7|12872.7|12872.01|12872.01|0
1645110520000|2022-02-17 15:08:40|12871.31|12871.31|12871.31|12871.31|12871.31|12871.31|12871.31|12871.31|0
1645110540000|2022-02-17 15:09:00|12872.13|12872.13|12870.49|12870.49|12872.13|12872.13|12870.49|12870.49|0
1645110550000|2022-02-17 15:09:10|12869.8|12869.8|12869.8|12869.8|12869.8|12869.8|12869.8|12869.8|0
1645110570000|2022-02-17 15:09:30|12869.11|12869.11|12869.11|12869.11|12869.11|12869.11|12869.11|12869.11|0
1645110600000|2022-02-17 15:10:00|12869|12869|12869|12869|12870.39|12870.39|12869|12869|0
1645110620000|2022-02-17 15:10:20|12867.04|12867.04|12867.46|12867.46|12867.46|12867.46|12867.04|12867.04|0
1645110640000|2022-02-17 15:10:40|12868.27|12868.27|12869.66|12869.66|12871.05|12871.05|12868.27|12868.27|0
1645110660000|2022-02-17 15:11:00|12867.69|12867.69|12867.69|12867.69|12867.69|12867.69|12867.69|12867.69|0
1645110670000|2022-02-17 15:11:10|12869.08|12869.08|12869.08|12869.08|12869.08|12869.08|12869.08|12869.08|0
1645110680000|2022-02-17 15:11:20|12868.01|12868.01|12866.63|12866.63|12868.01|12868.01|12866.63|12866.63|0
1645110690000|2022-02-17 15:11:30|12860.72|12860.72|12861.42|12861.42|12861.42|12861.42|12860.72|12860.72|0
1645110730000|2022-02-17 15:12:10|12862.11|12862.11|12866.05|12866.05|12866.05|12866.05|12862.11|12862.11|0
1645110760000|2022-02-17 15:12:40|12864.08|12864.08|12862.11|12862.11|12864.08|12864.08|12862.11|12862.11|0
1645110800000|2022-02-17 15:13:20|12862.71|12862.71|12862.18|12862.18|12862.87|12862.87|12862.18|12862.18|0
1645110810000|2022-02-17 15:13:30|12866.11|12866.11|12866.11|12866.11|12866.11|12866.11|12866.11|12866.11|0
1645110840000|2022-02-17 15:14:00|12865.58|12865.58|12865.58|12865.58|12865.58|12865.58|12865.58|12865.58|0
1645110850000|2022-02-17 15:14:10|12866.11|12866.11|12866.11|12866.11|12866.11|12866.11|12866.11|12866.11|0
1645110880000|2022-02-17 15:14:40|12865.7|12865.7|12871.14|12871.14|12871.14|12871.14|12865.7|12865.7|0
1645110920000|2022-02-17 15:15:20|12869.17|12869.17|12867.78|12867.78|12869.17|12869.17|12867.78|12867.78|0
1645110980000|2022-02-17 15:16:20|12867.09|12867.09|12867.09|12867.09|12867.09|12867.09|12867.09|12867.09|0
1645110990000|2022-02-17 15:16:30|12861.19|12861.19|12861.19|12861.19|12861.19|12861.19|12861.19|12861.19|0
1645111020000|2022-02-17 15:17:00|12857.25|12857.25|12857.25|12857.25|12857.25|12857.25|12857.25|12857.25|0
1645111030000|2022-02-17 15:17:10|12856.72|12856.72|12853.37|12853.37|12856.72|12856.72|12853.37|12853.37|0
1645111060000|2022-02-17 15:17:40|12853.9|12853.9|12853.21|12853.21|12853.9|12853.9|12853.21|12853.21|0
1645111130000|2022-02-17 15:18:50|12852.51|12852.51|12851.82|12851.82|12852.51|12852.51|12851.82|12851.82|0
1645111140000|2022-02-17 15:19:00|12851.22|12851.22|12852.61|12852.61|12852.61|12852.61|12851.22|12851.22|0
1645111150000|2022-02-17 15:19:10|12853.3|12853.3|12853.3|12853.3|12853.3|12853.3|12853.3|12853.3|0
1645111160000|2022-02-17 15:19:20|12851.33|12851.33|12851.33|12851.33|12851.33|12851.33|12851.33|12851.33|0
1645111170000|2022-02-17 15:19:30|12850.64|12850.64|12850.64|12850.64|12850.64|12850.64|12850.64|12850.64|0
1645111180000|2022-02-17 15:19:40|12852.03|12852.03|12852.03|12852.03|12852.03|12852.03|12852.03|12852.03|0
1645111190000|2022-02-17 15:19:50|12852.63|12852.63|12852.22|12852.22|12852.63|12852.63|12852.22|12852.22|0
1645111200000|2022-02-17 15:20:00|12844.35|12844.35|12843.94|12843.94|12844.35|12844.35|12843.94|12843.94|0
1645111220000|2022-02-17 15:20:20|12847.87|12847.87|12849.84|12849.84|12849.84|12849.84|12847.87|12847.87|0
1645111230000|2022-02-17 15:20:30|12847.87|12847.87|12847.87|12847.87|12847.87|12847.87|12847.87|12847.87|0
1645111250000|2022-02-17 15:20:50|12845.91|12845.91|12845.91|12845.91|12845.91|12845.91|12845.91|12845.91|0
1645111280000|2022-02-17 15:21:20|12843.94|12843.94|12843.94|12843.94|12843.94|12843.94|12843.94|12843.94|0
1645111290000|2022-02-17 15:21:30|12841.97|12841.97|12841.97|12841.97|12841.97|12841.97|12841.97|12841.97|0
1645111300000|2022-02-17 15:21:40|12841.13|12841.13|12841.13|12841.13|12841.13|12841.13|12841.13|12841.13|0
1645111320000|2022-02-17 15:22:00|12839.93|12839.93|12838.33|12838.33|12839.93|12839.93|12838.33|12838.33|0
1645111340000|2022-02-17 15:22:20|12838.74|12838.74|12838.2|12838.2|12838.74|12838.74|12838.2|12838.2|0
1645111350000|2022-02-17 15:22:30|12838.61|12838.61|12838.61|12838.61|12838.61|12838.61|12838.61|12838.61|0
1645111390000|2022-02-17 15:23:10|12838.01|12838.01|12838.01|12838.01|12838.01|12838.01|12838.01|12838.01|0
1645111400000|2022-02-17 15:23:20|12836.63|12836.63|12835.93|12835.93|12836.63|12836.63|12835.93|12835.93|0
1645111420000|2022-02-17 15:23:40|12834.55|12834.55|12834.55|12834.55|12834.55|12834.55|12834.55|12834.55|0
1645111430000|2022-02-17 15:23:50|12835.24|12835.24|12835.24|12835.24|12835.24|12835.24|12835.24|12835.24|0
1645111440000|2022-02-17 15:24:00|12833.85|12833.85|12827.95|12827.95|12833.85|12833.85|12827.95|12827.95|0
1645111470000|2022-02-17 15:24:30|12825.98|12825.98|12824.02|12824.02|12825.98|12825.98|12824.02|12824.02|0
1645111490000|2022-02-17 15:24:50|12825.4|12825.4|12824.02|12824.02|12825.4|12825.4|12824.02|12824.02|0
1645111520000|2022-02-17 15:25:20|12822.05|12822.05|12821.51|12821.51|12822.05|12822.05|12821.51|12821.51|0
1645111530000|2022-02-17 15:25:30|12823.48|12823.48|12822.88|12822.88|12826.82|12826.82|12822.88|12822.88|0
1645111550000|2022-02-17 15:25:50|12820.8|12820.8|12821.49|12821.49|12821.49|12821.49|12820.8|12820.8|0
1645111580000|2022-02-17 15:26:20|12827.4|12827.4|12829.36|12829.36|12829.36|12829.36|12827.4|12827.4|0
1645111590000|2022-02-17 15:26:30|12828.67|12828.67|12828.67|12828.67|12828.67|12828.67|12828.67|12828.67|0
1645111610000|2022-02-17 15:26:50|12824.73|12824.73|12820.8|12820.8|12824.73|12824.73|12820.8|12820.8|0
1645111620000|2022-02-17 15:27:00|12819.96|12819.96|12819.96|12819.96|12819.96|12819.96|12819.96|12819.96|0
1645111660000|2022-02-17 15:27:40|12825.86|12825.86|12825.86|12825.86|12825.86|12825.86|12825.86|12825.86|0
1645111670000|2022-02-17 15:27:50|12828.64|12828.64|12828.64|12828.64|12828.64|12828.64|12828.64|12828.64|0
1645111690000|2022-02-17 15:28:10|12827.25|12827.25|12829.33|12829.33|12829.75|12829.75|12827.25|12827.25|0
1645111700000|2022-02-17 15:28:20|12828.64|12828.64|12828.64|12828.64|12828.64|12828.64|12828.64|12828.64|0
1645111720000|2022-02-17 15:28:40|12824.7|12824.7|12824.7|12824.7|12824.7|12824.7|12824.7|12824.7|0
1645111760000|2022-02-17 15:29:20|12826.78|12826.78|12826.09|12826.09|12826.78|12826.78|12826.09|12826.09|0
1645111770000|2022-02-17 15:29:30|12824.12|12824.12|12822.16|12822.16|12824.12|12824.12|12820.19|12820.19|0
1645111800000|2022-02-17 15:30:00|12821.62|12821.62|12821.09|12821.09|12821.62|12821.62|12821.09|12821.09|0
1645111820000|2022-02-17 15:30:20|12821.69|12821.69|12822.98|12822.98|12822.98|12822.98|12821.69|12821.69|0
1645111830000|2022-02-17 15:30:30|12823.68|12823.68|12831.55|12831.55|12831.55|12831.55|12823.68|12823.68|0
1645111840000|2022-02-17 15:30:40|12830.16|12830.16|12828.77|12828.77|12830.16|12830.16|12828.77|12828.77|0
1645111870000|2022-02-17 15:31:10|12829.3|12829.3|12829.84|12829.84|12829.84|12829.84|12829.3|12829.3|0
1645111890000|2022-02-17 15:31:30|12827.76|12827.76|12827.76|12827.76|12827.76|12827.76|12827.76|12827.76|0
1645111910000|2022-02-17 15:31:50|12825.79|12825.79|12825.79|12825.79|12825.79|12825.79|12825.79|12825.79|0
1645111920000|2022-02-17 15:32:00|12827.76|12827.76|12827.76|12827.76|12827.76|12827.76|12827.76|12827.76|0
1645111940000|2022-02-17 15:32:20|12828.18|12828.18|12828.18|12828.18|12828.18|12828.18|12828.18|12828.18|0
1645112010000|2022-02-17 15:33:30|12827.34|12827.34|12827.34|12827.34|12827.34|12827.34|12827.34|12827.34|0
1645112030000|2022-02-17 15:33:50|12828.03|12828.03|12824.1|12824.1|12828.03|12828.03|12824.1|12824.1|0
1645112040000|2022-02-17 15:34:00|12823.56|12823.56|12823.03|12823.03|12823.56|12823.56|12823.03|12823.03|0
1645112050000|2022-02-17 15:34:10|12823.72|12823.72|12824.3|12824.3|12824.3|12824.3|12822.34|12822.34|0
1645112110000|2022-02-17 15:35:10|12825.56|12825.56|12825.56|12825.56|12825.56|12825.56|12825.56|12825.56|0
1645112130000|2022-02-17 15:35:30|12825.03|12825.03|12818.43|12818.43|12825.03|12825.03|12818.43|12818.43|0
1645112160000|2022-02-17 15:36:00|12824.33|12824.33|12828.91|12828.91|12828.91|12828.91|12824.33|12824.33|0
1645112170000|2022-02-17 15:36:10|12827.53|12827.53|12828.91|12828.91|12828.91|12828.91|12827.53|12827.53|0
1645112180000|2022-02-17 15:36:20|12829.52|12829.52|12829.52|12829.52|12829.52|12829.52|12829.52|12829.52|0
1645112190000|2022-02-17 15:36:30|12828.82|12828.82|12828.82|12828.82|12828.82|12828.82|12828.82|12828.82|0
1645112220000|2022-02-17 15:37:00|12830.79|12830.79|12828.82|12828.82|12830.79|12830.79|12828.82|12828.82|0
1645112230000|2022-02-17 15:37:10|12828|12828|12825.21|12825.21|12828|12828|12825.21|12825.21|0
1645112250000|2022-02-17 15:37:30|12826.05|12826.05|12830.4|12830.4|12830.82|12830.82|12826.05|12826.05|0
1645112300000|2022-02-17 15:38:20|12829.98|12829.98|12826.63|12826.63|12829.98|12829.98|12826.63|12826.63|0
1645112310000|2022-02-17 15:38:30|12825.93|12825.93|12825.93|12825.93|12825.93|12825.93|12825.93|12825.93|0
1645112340000|2022-02-17 15:39:00|12827.9|12827.9|12829.87|12829.87|12829.87|12829.87|12827.9|12827.9|0
1645112360000|2022-02-17 15:39:20|12831.25|12831.25|12831.25|12831.25|12831.25|12831.25|12831.25|12831.25|0
1645112390000|2022-02-17 15:39:50|12829.87|12829.87|12829.87|12829.87|12829.87|12829.87|12829.87|12829.87|0
1645112420000|2022-02-17 15:40:20|12830.4|12830.4|12829.87|12829.87|12830.4|12830.4|12829.87|12829.87|0
1645112450000|2022-02-17 15:40:50|12830.4|12830.4|12830.4|12830.4|12830.4|12830.4|12830.4|12830.4|0
1645112460000|2022-02-17 15:41:00|12830.93|12830.93|12831.67|12831.67|12832.21|12832.21|12828.85|12828.85|0
1645112470000|2022-02-17 15:41:10|12830.98|12830.98|12830.82|12830.82|12830.98|12830.98|12830.29|12830.29|0
1645112480000|2022-02-17 15:41:20|12828.85|12828.85|12828.85|12828.85|12828.85|12828.85|12828.85|12828.85|0
1645112490000|2022-02-17 15:41:30|12830.93|12830.93|12834.78|12834.78|12835.47|12835.47|12830.93|12830.93|0
1645112500000|2022-02-17 15:41:40|12834.08|12834.08|12833.23|12833.23|12834.62|12834.62|12833.23|12833.23|0
1645112520000|2022-02-17 15:42:00|12835.2|12835.2|12833.23|12833.23|12835.2|12835.2|12833.23|12833.23|0
1645112530000|2022-02-17 15:42:10|12832.39|12832.39|12832.39|12832.39|12832.39|12832.39|12832.39|12832.39|0
1645112580000|2022-02-17 15:43:00|12835.86|12835.86|12835.86|12835.86|12835.86|12835.86|12835.86|12835.86|0
1645112590000|2022-02-17 15:43:10|12836.56|12836.56|12835.17|12835.17|12836.56|12836.56|12835.17|12835.17|0
1645112600000|2022-02-17 15:43:20|12836.01|12836.01|12835.59|12835.59|12836.01|12836.01|12835.59|12835.59|0
1645112610000|2022-02-17 15:43:30|12836.12|12836.12|12836.54|12836.54|12836.54|12836.54|12836.12|12836.12|0
1645112620000|2022-02-17 15:43:40|12837.07|12837.07|12837.07|12837.07|12837.07|12837.07|12837.07|12837.07|0
1645112650000|2022-02-17 15:44:10|12839.04|12839.04|12841.01|12841.01|12841.01|12841.01|12839.04|12839.04|0
1645112660000|2022-02-17 15:44:20|12839.04|12839.04|12839.04|12839.04|12839.04|12839.04|12839.04|12839.04|0
1645112680000|2022-02-17 15:44:40|12842.98|12842.98|12842.98|12842.98|12842.98|12842.98|12842.98|12842.98|0
1645112690000|2022-02-17 15:44:50|12841.01|12841.01|12841.01|12841.01|12841.01|12841.01|12841.01|12841.01|0
1645112700000|2022-02-17 15:45:00|12840.32|12840.32|12841.57|12841.57|12841.57|12841.57|12840.32|12840.32|0
1645112730000|2022-02-17 15:45:30|12840.88|12840.88|12840.88|12840.88|12840.88|12840.88|12840.88|12840.88|0
1645112740000|2022-02-17 15:45:40|12842.85|12842.85|12842.85|12842.85|12842.85|12842.85|12842.85|12842.85|0
1645112750000|2022-02-17 15:45:50|12843.26|12843.26|12841.18|12841.18|12843.26|12843.26|12841.18|12841.18|0
1645112770000|2022-02-17 15:46:10|12841.59|12841.59|12841.59|12841.59|12841.59|12841.59|12841.59|12841.59|0
1645112780000|2022-02-17 15:46:20|12843.56|12843.56|12847.03|12847.03|12847.03|12847.03|12843.56|12843.56|0
1645112900000|2022-02-17 15:48:20|12839.3|12839.3|12839.3|12839.3|12839.3|12839.3|12839.3|12839.3|0
1645112930000|2022-02-17 15:48:50|12833.4|12833.4|12833.4|12833.4|12833.4|12833.4|12833.4|12833.4|0
1645112950000|2022-02-17 15:49:10|12829.47|12829.47|12825.36|12825.36|12829.47|12829.47|12825.36|12825.36|0
1645112960000|2022-02-17 15:49:20|12824.67|12824.67|12824.67|12824.67|12824.67|12824.67|12824.67|12824.67|0
1645112980000|2022-02-17 15:49:40|12824.26|12824.26|12824.26|12824.26|12824.26|12824.26|12824.26|12824.26|0
1645113000000|2022-02-17 15:50:00|12822.29|12822.29|12822.29|12822.29|12822.29|12822.29|12822.29|12822.29|0
1645113040000|2022-02-17 15:50:40|12821.88|12821.88|12821.88|12821.88|12821.88|12821.88|12821.88|12821.88|0
1645113060000|2022-02-17 15:51:00|12821.19|12821.19|12822.58|12822.58|12822.58|12822.58|12821.19|12821.19|0
1645113090000|2022-02-17 15:51:30|12820.5|12820.5|12818.69|12818.69|12820.5|12820.5|12818.69|12818.69|0
1645113100000|2022-02-17 15:51:40|12818|12818|12818|12818|12818|12818|12818|12818|0
1645113110000|2022-02-17 15:51:50|12814.07|12814.07|12814.07|12814.07|12814.07|12814.07|12814.07|12814.07|0
1645113130000|2022-02-17 15:52:10|12816.03|12816.03|12812.51|12812.51|12816.03|12816.03|12812.1|12812.1|0
1645113140000|2022-02-17 15:52:20|12816.44|12816.44|12816.72|12816.72|12817.14|12817.14|12815.75|12815.75|0
1645113150000|2022-02-17 15:52:30|12815.33|12815.33|12814.64|12814.64|12815.33|12815.33|12814.64|12814.64|0
1645113170000|2022-02-17 15:52:50|12816.6|12816.6|12816.6|12816.6|12816.6|12816.6|12816.6|12816.6|0
1645113190000|2022-02-17 15:53:10|12818.68|12818.68|12817.46|12817.46|12818.68|12818.68|12817.46|12817.46|0
1645113210000|2022-02-17 15:53:30|12816.07|12816.07|12816.07|12816.07|12816.07|12816.07|12816.07|12816.07|0
1645113250000|2022-02-17 15:54:10|12815.54|12815.54|12815.54|12815.54|12815.54|12815.54|12815.54|12815.54|0
1645113260000|2022-02-17 15:54:20|12816.07|12816.07|12816.07|12816.07|12816.07|12816.07|12816.07|12816.07|0
1645113270000|2022-02-17 15:54:30|12815.38|12815.38|12814.68|12814.68|12815.38|12815.38|12814.68|12814.68|0
1645113300000|2022-02-17 15:55:00|12815.52|12815.52|12816.47|12816.47|12816.47|12816.47|12815.52|12815.52|0
1645113320000|2022-02-17 15:55:20|12817.17|12817.17|12817.17|12817.17|12817.17|12817.17|12817.17|12817.17|0
1645113340000|2022-02-17 15:55:40|12819.25|12819.25|12819.25|12819.25|12819.25|12819.25|12819.25|12819.25|0
1645113380000|2022-02-17 15:56:20|12821.24|12821.24|12821.24|12821.24|12821.93|12821.93|12821.24|12821.24|0
1645113390000|2022-02-17 15:56:30|12823.2|12823.2|12823.2|12823.2|12823.2|12823.2|12823.2|12823.2|0
1645113400000|2022-02-17 15:56:40|12825.17|12825.17|12825.17|12825.17|12825.17|12825.17|12825.17|12825.17|0
1645113470000|2022-02-17 15:57:50|12831.07|12831.07|12831.07|12831.07|12831.07|12831.07|12831.07|12831.07|0
1645113510000|2022-02-17 15:58:30|12827.14|12827.14|12825.17|12825.17|12827.14|12827.14|12825.17|12825.17|0
1645113540000|2022-02-17 15:59:00|12826.56|12826.56|12826.56|12826.56|12826.56|12826.56|12826.56|12826.56|0
1645113550000|2022-02-17 15:59:10|12830.49|12830.49|12830.49|12830.49|12830.49|12830.49|12830.49|12830.49|0
1645113580000|2022-02-17 15:59:40|12829.8|12829.8|12829.8|12829.8|12829.8|12829.8|12829.8|12829.8|0
1645113600000|2022-02-17 16:00:00|12829.1|12829.1|12828.41|12828.41|12829.1|12829.1|12827.72|12827.72|0
1645113610000|2022-02-17 16:00:10|12829.01|12829.01|12829.01|12829.01|12829.01|12829.01|12829.01|12829.01|0
1645113620000|2022-02-17 16:00:20|12829.61|12829.61|12833.59|12833.59|12833.59|12833.59|12829.61|12829.61|0
1645113660000|2022-02-17 16:01:00|12834.28|12834.28|12834.97|12834.97|12834.97|12834.97|12834.28|12834.28|0
1645113710000|2022-02-17 16:01:50|12833.01|12833.01|12833.59|12833.59|12834.97|12834.97|12833.01|12833.01|0
1645113720000|2022-02-17 16:02:00|12837.52|12837.52|12836.83|12836.83|12837.52|12837.52|12836.83|12836.83|0
1645113770000|2022-02-17 16:02:50|12836.42|12836.42|12836.42|12836.42|12836.42|12836.42|12836.42|12836.42|0
1645113780000|2022-02-17 16:03:00|12835.72|12835.72|12835.72|12835.72|12835.72|12835.72|12835.72|12835.72|0
1645113790000|2022-02-17 16:03:10|12837.69|12837.69|12837.69|12837.69|12837.69|12837.69|12837.69|12837.69|0
1645113830000|2022-02-17 16:03:50|12837.16|12837.16|12837.16|12837.16|12837.16|12837.16|12837.16|12837.16|0
1645113840000|2022-02-17 16:04:00|12837.76|12837.76|12837.76|12837.76|12837.76|12837.76|12837.76|12837.76|0
1645113860000|2022-02-17 16:04:20|12837.06|12837.06|12836.53|12836.53|12837.06|12837.06|12836.53|12836.53|0
1645113880000|2022-02-17 16:04:40|12834.56|12834.56|12832.6|12832.6|12834.56|12834.56|12832.6|12832.6|0
1645113890000|2022-02-17 16:04:50|12833.29|12833.29|12833.29|12833.29|12833.29|12833.29|12833.29|12833.29|0
1645113910000|2022-02-17 16:05:10|12832.88|12832.88|12832.88|12832.88|12832.88|12832.88|12832.88|12832.88|0
1645113920000|2022-02-17 16:05:20|12833.57|12833.57|12830.33|12830.33|12834.27|12834.27|12830.33|12830.33|0
1645113940000|2022-02-17 16:05:40|12830.87|12830.87|12830.87|12830.87|12830.87|12830.87|12830.87|12830.87|0
1645113980000|2022-02-17 16:06:20|12831.4|12831.4|12831.4|12831.4|12831.4|12831.4|12831.4|12831.4|0
1645113990000|2022-02-17 16:06:30|12833|12833|12834.39|12834.39|12834.39|12834.39|12833|12833|0
1645114010000|2022-02-17 16:06:50|12833.86|12833.86|12833.86|12833.86|12833.86|12833.86|12833.86|12833.86|0
1645114050000|2022-02-17 16:07:30|12834.39|12834.39|12834.93|12834.93|12834.93|12834.93|12834.39|12834.39|0
1645114060000|2022-02-17 16:07:40|12833.54|12833.54|12833.38|12833.38|12833.54|12833.54|12832.84|12832.84|0
1645114070000|2022-02-17 16:07:50|12833.8|12833.8|12833.8|12833.8|12833.8|12833.8|12833.8|12833.8|0
1645114090000|2022-02-17 16:08:10|12833.1|12833.1|12833.1|12833.1|12833.1|12833.1|12833.1|12833.1|0
1645114130000|2022-02-17 16:08:50|12832.69|12832.69|12832.69|12832.69|12832.69|12832.69|12832.69|12832.69|0
1645114140000|2022-02-17 16:09:00|12833.22|12833.22|12833.22|12833.22|12833.75|12833.75|12833.22|12833.22|0
1645114150000|2022-02-17 16:09:10|12833.75|12833.75|12827.85|12827.85|12833.75|12833.75|12827.85|12827.85|0
1645114200000|2022-02-17 16:10:00|12829.82|12829.82|12830.89|12830.89|12830.89|12830.89|12829.82|12829.82|0
1645114210000|2022-02-17 16:10:10|12832.86|12832.86|12832.86|12832.86|12832.86|12832.86|12832.86|12832.86|0
1645114220000|2022-02-17 16:10:20|12832.16|12832.16|12828.81|12828.81|12834.13|12834.13|12828.81|12828.81|0
1645114230000|2022-02-17 16:10:30|12829.5|12829.5|12829.5|12829.5|12829.5|12829.5|12829.5|12829.5|0
1645114250000|2022-02-17 16:10:50|12828.81|12828.81|12828.81|12828.81|12828.81|12828.81|12828.81|12828.81|0
1645114270000|2022-02-17 16:11:10|12830.19|12830.19|12830.19|12830.19|12830.19|12830.19|12830.19|12830.19|0
1645114280000|2022-02-17 16:11:20|12829.78|12829.78|12828.39|12828.39|12829.78|12829.78|12828.39|12828.39|0
1645114290000|2022-02-17 16:11:30|12828.92|12828.92|12827.67|12827.67|12828.92|12828.92|12827.25|12827.25|0
1645114300000|2022-02-17 16:11:40|12827.25|12827.25|12827.25|12827.25|12827.25|12827.25|12827.25|12827.25|0
1645114320000|2022-02-17 16:12:00|12827.78|12827.78|12826.67|12826.67|12827.78|12827.78|12825.7|12825.7|0
1645114330000|2022-02-17 16:12:10|12825.28|12825.28|12825.28|12825.28|12825.28|12825.28|12825.28|12825.28|0
1645114370000|2022-02-17 16:12:50|12821.35|12821.35|12817.41|12817.41|12821.35|12821.35|12817.41|12817.41|0
1645114390000|2022-02-17 16:13:10|12816.99|12816.99|12816.99|12816.99|12816.99|12816.99|12816.99|12816.99|0
1645114420000|2022-02-17 16:13:40|12818.96|12818.96|12818.96|12818.96|12818.96|12818.96|12818.96|12818.96|0
1645114450000|2022-02-17 16:14:10|12824.86|12824.86|12826.83|12826.83|12826.83|12826.83|12824.86|12824.86|0
1645114460000|2022-02-17 16:14:20|12824.86|12824.86|12824.86|12824.86|12824.86|12824.86|12824.86|12824.86|0
1645114510000|2022-02-17 16:15:10|12824.33|12824.33|12824.33|12824.33|12824.33|12824.33|12824.33|12824.33|0
1645114530000|2022-02-17 16:15:30|12824.93|12824.93|12824.93|12824.93|12824.93|12824.93|12824.93|12824.93|0
1645114540000|2022-02-17 16:15:40|12827.7|12827.7|12827.7|12827.7|12827.7|12827.7|12827.7|12827.7|0
1645114550000|2022-02-17 16:15:50|12827.1|12827.1|12825.83|12825.83|12827.8|12827.8|12825.83|12825.83|0
1645114560000|2022-02-17 16:16:00|12824.44|12824.44|12824.44|12824.44|12824.44|12824.44|12824.44|12824.44|0
1645114610000|2022-02-17 16:16:50|12825.04|12825.04|12822.34|12822.34|12828.24|12828.24|12822.34|12822.34|0
1645114640000|2022-02-17 16:17:20|12822.75|12822.75|12822.75|12822.75|12822.75|12822.75|12822.75|12822.75|0
1645114650000|2022-02-17 16:17:30|12823.45|12823.45|12822.75|12822.75|12823.45|12823.45|12822.75|12822.75|0
1645114660000|2022-02-17 16:17:40|12824.72|12824.72|12824.72|12824.72|12824.72|12824.72|12824.72|12824.72|0
1645114670000|2022-02-17 16:17:50|12822.75|12822.75|12818.82|12818.82|12822.75|12822.75|12818.82|12818.82|0
1645114680000|2022-02-17 16:18:00|12820.79|12820.79|12819.24|12819.24|12822.75|12822.75|12818.82|12818.82|0
1645114690000|2022-02-17 16:18:10|12825.14|12825.14|12821.21|12821.21|12825.14|12825.14|12821.21|12821.21|0
1645114700000|2022-02-17 16:18:20|12823.17|12823.17|12823.17|12823.17|12823.17|12823.17|12823.17|12823.17|0
1645114710000|2022-02-17 16:18:30|12822.75|12822.75|12818.22|12818.22|12822.75|12822.75|12816.25|12816.25|0
1645114720000|2022-02-17 16:18:40|12814.28|12814.28|12814.28|12814.28|12818.22|12818.22|12814.28|12814.28|0
1645114730000|2022-02-17 16:18:50|12818.22|12818.22|12816.25|12816.25|12818.22|12818.22|12816.25|12816.25|0
1645114740000|2022-02-17 16:19:00|12818.22|12818.22|12818.22|12818.22|12818.22|12818.22|12818.22|12818.22|0
1645114760000|2022-02-17 16:19:20|12817.68|12817.68|12817.68|12817.68|12817.68|12817.68|12813.75|12813.75|0
1645114770000|2022-02-17 16:19:30|12819.65|12819.65|12819.65|12819.65|12819.65|12819.65|12819.65|12819.65|0
1645114790000|2022-02-17 16:19:50|12817.57|12817.57|12819.65|12819.65|12819.65|12819.65|12817.57|12817.57|0
1645114810000|2022-02-17 16:20:10|12820.35|12820.35|12820.35|12820.35|12820.35|12820.35|12820.35|12820.35|0
1645114820000|2022-02-17 16:20:20|12819.65|12819.65|12819.65|12819.65|12819.65|12819.65|12819.65|12819.65|0
1645114840000|2022-02-17 16:20:40|12815.72|12815.72|12815.72|12815.72|12815.72|12815.72|12815.72|12815.72|0
1645114850000|2022-02-17 16:20:50|12817.68|12817.68|12819.07|12819.07|12819.07|12819.07|12817.68|12817.68|0
1645114860000|2022-02-17 16:21:00|12817.68|12817.68|12817.68|12817.68|12817.68|12817.68|12817.68|12817.68|0
1645114880000|2022-02-17 16:21:20|12818.38|12818.38|12818.38|12818.38|12818.38|12818.38|12818.38|12818.38|0
1645114890000|2022-02-17 16:21:30|12816.3|12816.3|12816.99|12816.99|12816.99|12816.99|12816.3|12816.3|0
1645114910000|2022-02-17 16:21:50|12815.02|12815.02|12815.44|12815.44|12815.44|12815.44|12815.02|12815.02|0
1645114920000|2022-02-17 16:22:00|12819.38|12819.38|12819.38|12819.38|12819.38|12819.38|12819.38|12819.38|0
1645114930000|2022-02-17 16:22:10|12817.41|12817.41|12815.33|12815.33|12817.41|12817.41|12815.33|12815.33|0
1645114960000|2022-02-17 16:22:40|12814.91|12814.91|12818.43|12818.43|12818.43|12818.43|12814.49|12814.49|0
1645114980000|2022-02-17 16:23:00|12818.96|12818.96|12818.96|12818.96|12818.96|12818.96|12818.96|12818.96|0
1645114990000|2022-02-17 16:23:10|12821.04|12821.04|12819.07|12819.07|12821.04|12821.04|12813.17|12813.17|0
1645115000000|2022-02-17 16:23:20|12821.04|12821.04|12819.61|12819.61|12821.04|12821.04|12819.07|12819.07|0
1645115010000|2022-02-17 16:23:30|12820.02|12820.02|12821.62|12821.62|12821.62|12821.62|12820.02|12820.02|0
1645115020000|2022-02-17 16:23:40|12823.59|12823.59|12823.59|12823.59|12823.59|12823.59|12823.59|12823.59|0
1645115030000|2022-02-17 16:23:50|12822.39|12822.39|12822.99|12822.99|12822.99|12822.99|12822.39|12822.39|0
1645115040000|2022-02-17 16:24:00|12823.52|12823.52|12823.52|12823.52|12823.52|12823.52|12823.52|12823.52|0
1645115050000|2022-02-17 16:24:10|12824.21|12824.21|12824.21|12824.21|12824.21|12824.21|12824.21|12824.21|0
1645115060000|2022-02-17 16:24:20|12822.25|12822.25|12822.25|12822.25|12822.25|12822.25|12822.25|12822.25|0
1645115070000|2022-02-17 16:24:30|12824.33|12824.33|12820.86|12820.86|12824.33|12824.33|12820.86|12820.86|0
1645115090000|2022-02-17 16:24:50|12818.89|12818.89|12820.04|12820.04|12820.04|12820.04|12816.11|12816.11|0
1645115100000|2022-02-17 16:25:00|12818.65|12818.65|12818.65|12818.65|12818.65|12818.65|12818.25|12818.25|0
1645115110000|2022-02-17 16:25:10|12814.49|12814.49|12816.07|12816.07|12816.07|12816.07|12813.29|12813.29|0
1645115120000|2022-02-17 16:25:20|12815.37|12815.37|12815.91|12815.91|12815.91|12815.91|12815.37|12815.37|0
1645115130000|2022-02-17 16:25:30|12815.21|12815.21|12807.33|12807.33|12815.21|12815.21|12807.33|12807.33|0
1645115140000|2022-02-17 16:25:40|12813.24|12813.24|12809.3|12809.3|12813.24|12813.24|12809.3|12809.3|0
1645115150000|2022-02-17 16:25:50|12810.69|12810.69|12810.69|12810.69|12810.69|12810.69|12810.69|12810.69|0
1645115160000|2022-02-17 16:26:00|12811.89|12811.89|12812.58|12812.58|12812.58|12812.58|12811.89|12811.89|0
1645115170000|2022-02-17 16:26:10|12816.52|12816.52|12810.62|12810.62|12816.52|12816.52|12810.62|12810.62|0
1645115180000|2022-02-17 16:26:20|12816.52|12816.52|12816.52|12816.52|12816.52|12816.52|12816.52|12816.52|0
1645115200000|2022-02-17 16:26:40|12812.58|12812.58|12818.6|12818.6|12818.6|12818.6|12812.58|12812.58|0
1645115210000|2022-02-17 16:26:50|12817.78|12817.78|12818.31|12818.31|12818.31|12818.31|12817.78|12817.78|0
1645115220000|2022-02-17 16:27:00|12817.62|12817.62|12817.62|12817.62|12819.59|12819.59|12817.62|12817.62|0
1645115230000|2022-02-17 16:27:10|12818.22|12818.22|12818.31|12818.31|12818.91|12818.91|12818.22|12818.22|0
1645115250000|2022-02-17 16:27:30|12822.25|12822.25|12818.31|12818.31|12822.25|12822.25|12818.31|12818.31|0
1645115260000|2022-02-17 16:27:40|12822.25|12822.25|12824.22|12824.22|12824.22|12824.22|12822.25|12822.25|0
1645115270000|2022-02-17 16:27:50|12824.91|12824.91|12824.22|12824.22|12824.91|12824.91|12822.94|12822.94|0
1645115280000|2022-02-17 16:28:00|12825.05|12825.05|12825.47|12825.47|12825.47|12825.47|12825.05|12825.05|0
1645115290000|2022-02-17 16:28:10|12824.78|12824.78|12825.47|12825.47|12825.47|12825.47|12824.78|12824.78|0
1645115300000|2022-02-17 16:28:20|12825.88|12825.88|12825.88|12825.88|12825.88|12825.88|12825.88|12825.88|0
1645115310000|2022-02-17 16:28:30|12826.7|12826.7|12826.7|12826.7|12826.7|12826.7|12826.7|12826.7|0
1645115320000|2022-02-17 16:28:40|12826.29|12826.29|12825.6|12825.6|12826.29|12826.29|12824.32|12824.32|0
1645115330000|2022-02-17 16:28:50|12825.19|12825.19|12825.19|12825.19|12825.19|12825.19|12825.19|12825.19|0
1645115340000|2022-02-17 16:29:00|12824.65|12824.65|12826.62|12826.62|12826.62|12826.62|12824.65|12824.65|0
1645115350000|2022-02-17 16:29:10|12827.32|12827.32|12827.32|12827.32|12827.32|12827.32|12827.32|12827.32|0
1645115370000|2022-02-17 16:29:30|12823.38|12823.38|12823.38|12823.38|12823.38|12823.38|12823.38|12823.38|0
1645115380000|2022-02-17 16:29:40|12819.45|12819.45|12820.14|12820.14|12820.14|12820.14|12819.45|12819.45|0
1645115390000|2022-02-17 16:29:50|12820.98|12820.98|12820.47|12820.47|12822.94|12822.94|12819.78|12819.78|0
1645172230000|2022-02-18 08:17:10|12839.17|12839.17|12840.23|12840.23|12840.23|12840.23|12839.17|12839.17|0
1645172240000|2022-02-18 08:17:20|12834.33|12834.33|12832.37|12832.37|12834.33|12834.33|12832.37|12832.37|0
1645172250000|2022-02-18 08:17:30|12836.3|12836.3|12836.3|12836.3|12836.3|12836.3|12836.3|12836.3|0
1645172290000|2022-02-18 08:18:10|12832.37|12832.37|12834.33|12834.33|12834.33|12834.33|12832.37|12832.37|0
1645172350000|2022-02-18 08:19:10|12840.58|12840.58|12840.58|12840.58|12840.58|12840.58|12840.58|12840.58|0
1645172370000|2022-02-18 08:19:30|12839.19|12839.19|12843.76|12843.76|12843.76|12843.76|12839.19|12839.19|0
1645172380000|2022-02-18 08:19:40|12833.93|12833.93|12834.62|12834.62|12834.62|12834.62|12833.93|12833.93|0
1645172440000|2022-02-18 08:20:40|12840.52|12840.52|12840.52|12840.52|12840.52|12840.52|12840.52|12840.52|0
1645172480000|2022-02-18 08:21:20|12844.46|12844.46|12844.46|12844.46|12844.46|12844.46|12844.46|12844.46|0
1645172530000|2022-02-18 08:22:10|12843.92|12843.92|12843.92|12843.92|12843.92|12843.92|12843.92|12843.92|0
1645172570000|2022-02-18 08:22:50|12841.96|12841.96|12841.96|12841.96|12841.96|12841.96|12841.96|12841.96|0
1645172620000|2022-02-18 08:23:40|12838.49|12838.49|12839.88|12839.88|12839.88|12839.88|12838.49|12838.49|0
1645172640000|2022-02-18 08:24:00|12837.79|12837.79|12837.79|12837.79|12837.79|12837.79|12837.79|12837.79|0
1645172650000|2022-02-18 08:24:10|12836.98|12836.98|12836.98|12836.98|12836.98|12836.98|12836.98|12836.98|0
1645172660000|2022-02-18 08:24:20|12838.36|12838.36|12838.36|12838.36|12838.36|12838.36|12838.36|12838.36|0
1645172700000|2022-02-18 08:25:00|12838.9|12838.9|12838.9|12838.9|12838.9|12838.9|12838.9|12838.9|0
1645172720000|2022-02-18 08:25:20|12842.37|12842.37|12842.37|12842.37|12842.37|12842.37|12842.37|12842.37|0
1645172740000|2022-02-18 08:25:40|12840.4|12840.4|12836.46|12836.46|12840.4|12840.4|12836.46|12836.46|0
1645172750000|2022-02-18 08:25:50|12835.86|12835.86|12838.87|12838.87|12838.87|12838.87|12835.86|12835.86|0
1645172760000|2022-02-18 08:26:00|12838.26|12838.26|12838.26|12838.26|12838.26|12838.26|12838.26|12838.26|0
1645172800000|2022-02-18 08:26:40|12844.17|12844.17|12844.17|12844.17|12844.17|12844.17|12844.17|12844.17|0
1645172830000|2022-02-18 08:27:10|12844.98|12844.98|12852.85|12852.85|12852.85|12852.85|12844.98|12844.98|0
1645172850000|2022-02-18 08:27:30|12854.05|12854.05|12854.05|12854.05|12854.05|12854.05|12854.05|12854.05|0
1645172890000|2022-02-18 08:28:10|12854.87|12854.87|12854.87|12854.87|12854.87|12854.87|12854.87|12854.87|0
1645172900000|2022-02-18 08:28:20|12857.65|12857.65|12857.65|12857.65|12857.65|12857.65|12857.65|12857.65|0
1645172940000|2022-02-18 08:29:00|12859.73|12859.73|12859.73|12859.73|12859.73|12859.73|12859.73|12859.73|0
1645172950000|2022-02-18 08:29:10|12865.63|12865.63|12867.6|12867.6|12867.6|12867.6|12865.63|12865.63|0
1645172970000|2022-02-18 08:29:30|12864.82|12864.82|12865.52|12865.52|12865.52|12865.52|12864.82|12864.82|0
1645173040000|2022-02-18 08:30:40|12864.13|12864.13|12864.13|12864.13|12864.13|12864.13|12864.13|12864.13|0
1645173060000|2022-02-18 08:31:00|12865.36|12865.36|12852.86|12852.86|12865.36|12865.36|12848.93|12848.93|0
1645173070000|2022-02-18 08:31:10|12852.26|12852.26|12852.26|12852.26|12852.26|12852.26|12852.26|12852.26|0
1645173080000|2022-02-18 08:31:20|12851.72|12851.72|12851.72|12851.72|12851.72|12851.72|12851.72|12851.72|0
1645173090000|2022-02-18 08:31:30|12850.47|12850.47|12849.27|12849.27|12850.47|12850.47|12849.27|12849.27|0
1645173100000|2022-02-18 08:31:40|12848.57|12848.57|12847.88|12847.88|12848.57|12848.57|12847.88|12847.88|0
1645173110000|2022-02-18 08:31:50|12847.19|12847.19|12847.19|12847.19|12847.19|12847.19|12847.19|12847.19|0
1645173130000|2022-02-18 08:32:10|12831.45|12831.45|12837.35|12837.35|12837.35|12837.35|12831.45|12831.45|0
1645173150000|2022-02-18 08:32:30|12838.61|12838.61|12838.61|12838.61|12838.61|12838.61|12838.61|12838.61|0
1645173220000|2022-02-18 08:33:40|12840.57|12840.57|12843.93|12843.93|12843.93|12843.93|12840.57|12840.57|0
1645173250000|2022-02-18 08:34:10|12849.83|12849.83|12849.83|12849.83|12849.83|12849.83|12849.83|12849.83|0
1645173290000|2022-02-18 08:34:50|12849.23|12849.23|12849.23|12849.23|12849.23|12849.23|12849.23|12849.23|0
1645173340000|2022-02-18 08:35:40|12847.26|12847.26|12847.26|12847.26|12847.26|12847.26|12847.26|12847.26|0
1645173350000|2022-02-18 08:35:50|12855.13|12855.13|12861.03|12861.03|12861.03|12861.03|12855.13|12855.13|0
1645173370000|2022-02-18 08:36:10|12857.1|12857.1|12857.1|12857.1|12857.1|12857.1|12857.1|12857.1|0
1645173440000|2022-02-18 08:37:20|12857.51|12857.51|12857.51|12857.51|12857.51|12857.51|12857.51|12857.51|0
1645173480000|2022-02-18 08:38:00|12855.43|12855.43|12855.43|12855.43|12855.43|12855.43|12855.43|12855.43|0
1645173520000|2022-02-18 08:38:40|12855.84|12855.84|12849.93|12849.93|12855.84|12855.84|12849.93|12849.93|0
1645173530000|2022-02-18 08:38:50|12848.55|12848.55|12837.9|12837.9|12848.55|12848.55|12837.9|12837.9|0
1645173550000|2022-02-18 08:39:10|12837.21|12837.21|12839.18|12839.18|12839.18|12839.18|12837.21|12837.21|0
1645173560000|2022-02-18 08:39:20|12837.98|12837.98|12837.38|12837.38|12837.98|12837.98|12837.38|12837.38|0
1645173570000|2022-02-18 08:39:30|12839.34|12839.34|12839.34|12839.34|12839.34|12839.34|12839.34|12839.34|0
1645173580000|2022-02-18 08:39:40|12841.31|12841.31|12841.31|12841.31|12841.31|12841.31|12841.31|12841.31|0
1645173590000|2022-02-18 08:39:50|12839.92|12839.92|12839.23|12839.23|12839.92|12839.92|12839.23|12839.23|0
1645173600000|2022-02-18 08:40:00|12838.54|12838.54|12839.51|12839.51|12839.51|12839.51|12838|12838|0
1645173610000|2022-02-18 08:40:10|12840.05|12840.05|12840.58|12840.58|12840.58|12840.58|12840.05|12840.05|0
1645173620000|2022-02-18 08:40:20|12840.99|12840.99|12843.73|12843.73|12844.93|12844.93|12840.99|12840.99|0
1645173660000|2022-02-18 08:41:00|12842.34|12842.34|12843.73|12843.73|12843.73|12843.73|12842.34|12842.34|0
1645173670000|2022-02-18 08:41:10|12839.79|12839.79|12839.79|12839.79|12839.79|12839.79|12839.79|12839.79|0
1645173690000|2022-02-18 08:41:30|12837.02|12837.02|12835.63|12835.63|12837.02|12837.02|12835.63|12835.63|0
1645173700000|2022-02-18 08:41:40|12835.1|12835.1|12835.1|12835.1|12835.1|12835.1|12835.1|12835.1|0
1645173760000|2022-02-18 08:42:40|12834.4|12834.4|12833.87|12833.87|12834.4|12834.4|12833.87|12833.87|0
1645173770000|2022-02-18 08:42:50|12834.28|12834.28|12834.28|12834.28|12834.28|12834.28|12834.28|12834.28|0
1645173810000|2022-02-18 08:43:30|12838.21|12838.21|12838.21|12838.21|12838.21|12838.21|12838.21|12838.21|0
1645173860000|2022-02-18 08:44:20|12837.52|12837.52|12835.55|12835.55|12837.52|12837.52|12835.55|12835.55|0
1645173890000|2022-02-18 08:44:50|12829.65|12829.65|12829.65|12829.65|12829.65|12829.65|12829.65|12829.65|0
1645173950000|2022-02-18 08:45:50|12828.83|12828.83|12828.83|12828.83|12828.83|12828.83|12828.83|12828.83|0
1645173990000|2022-02-18 08:46:30|12828.14|12828.14|12828.14|12828.14|12828.14|12828.14|12828.14|12828.14|0
1645174020000|2022-02-18 08:47:00|12827.54|12827.54|12827.54|12827.54|12827.54|12827.54|12827.54|12827.54|0
1645174040000|2022-02-18 08:47:20|12828.76|12828.76|12830.84|12830.84|12830.84|12830.84|12828.76|12828.76|0
1645174080000|2022-02-18 08:48:00|12824.94|12824.94|12826.91|12826.91|12826.91|12826.91|12824.94|12824.94|0
1645174100000|2022-02-18 08:48:20|12828.88|12828.88|12828.88|12828.88|12828.88|12828.88|12828.88|12828.88|0
1645174130000|2022-02-18 08:48:50|12831.65|12831.65|12831.65|12831.65|12831.65|12831.65|12831.65|12831.65|0
1645174150000|2022-02-18 08:49:10|12830.96|12830.96|12830.96|12830.96|12830.96|12830.96|12830.96|12830.96|0
1645174180000|2022-02-18 08:49:40|12832.93|12832.93|12832.93|12832.93|12832.93|12832.93|12832.93|12832.93|0
1645174210000|2022-02-18 08:50:10|12833.99|12833.99|12833.99|12833.99|12833.99|12833.99|12833.99|12833.99|0
1645174290000|2022-02-18 08:51:30|12832.36|12832.36|12832.36|12832.36|12832.36|12832.36|12832.36|12832.36|0
1645174300000|2022-02-18 08:51:40|12832.77|12832.77|12832.77|12832.77|12832.77|12832.77|12832.77|12832.77|0
1645174320000|2022-02-18 08:52:00|12826.86|12826.86|12828.83|12828.83|12828.83|12828.83|12826.86|12826.86|0
1645174360000|2022-02-18 08:52:40|12830.22|12830.22|12833.69|12833.69|12833.69|12833.69|12830.22|12830.22|0
1645174460000|2022-02-18 08:54:20|12831.72|12831.72|12831.72|12831.72|12831.72|12831.72|12831.72|12831.72|0
1645174500000|2022-02-18 08:55:00|12835.65|12835.65|12835.65|12835.65|12835.65|12835.65|12835.65|12835.65|0
1645174510000|2022-02-18 08:55:10|12837.62|12837.62|12837.62|12837.62|12837.62|12837.62|12837.62|12837.62|0
1645174520000|2022-02-18 08:55:20|12841.56|12841.56|12843.64|12843.64|12844.33|12844.33|12841.56|12841.56|0
1645174550000|2022-02-18 08:55:50|12841.67|12841.67|12841.67|12841.67|12841.67|12841.67|12841.67|12841.67|0
1645174580000|2022-02-18 08:56:20|12839.7|12839.7|12839.7|12839.7|12839.7|12839.7|12839.7|12839.7|0
1645174590000|2022-02-18 08:56:30|12836.23|12836.23|12837.62|12837.62|12837.62|12837.62|12836.23|12836.23|0
1645174610000|2022-02-18 08:56:50|12839.01|12839.01|12841.78|12841.78|12841.78|12841.78|12839.01|12839.01|0
1645174640000|2022-02-18 08:57:20|12844.56|12844.56|12844.56|12844.56|12844.56|12844.56|12844.56|12844.56|0
1645174740000|2022-02-18 08:59:00|12840.62|12840.62|12840.62|12840.62|12840.62|12840.62|12840.62|12840.62|0
1645174770000|2022-02-18 08:59:30|12841.32|12841.32|12841.32|12841.32|12841.32|12841.32|12841.32|12841.32|0
1645174780000|2022-02-18 08:59:40|12843.28|12843.28|12843.28|12843.28|12843.28|12843.28|12843.28|12843.28|0
1645174790000|2022-02-18 08:59:50|12841.32|12841.32|12841.32|12841.32|12841.32|12841.32|12841.32|12841.32|0
1645174800000|2022-02-18 09:00:00|12840.62|12840.62|12840.62|12840.62|12840.62|12840.62|12840.62|12840.62|0
1645174810000|2022-02-18 09:00:10|12838.82|12838.82|12838.82|12838.82|12838.82|12838.82|12838.82|12838.82|0
1645174820000|2022-02-18 09:00:20|12840.05|12840.05|12840.05|12840.05|12840.05|12840.05|12840.05|12840.05|0
1645174870000|2022-02-18 09:01:10|12838.66|12838.66|12834.73|12834.73|12838.66|12838.66|12834.73|12834.73|0
1645174890000|2022-02-18 09:01:30|12832.76|12832.76|12832.76|12832.76|12832.76|12832.76|12832.76|12832.76|0
1645174910000|2022-02-18 09:01:50|12832.16|12832.16|12836.1|12836.1|12836.1|12836.1|12832.16|12832.16|0
1645174990000|2022-02-18 09:03:10|12839.56|12839.56|12839.56|12839.56|12840.95|12840.95|12839.56|12839.56|0
1645175030000|2022-02-18 09:03:50|12838.87|12838.87|12838.18|12838.18|12838.87|12838.87|12838.18|12838.18|0
1645175050000|2022-02-18 09:04:10|12837.48|12837.48|12837.48|12837.48|12837.48|12837.48|12837.48|12837.48|0
1645175060000|2022-02-18 09:04:20|12836.1|12836.1|12836.1|12836.1|12836.1|12836.1|12836.1|12836.1|0
1645175080000|2022-02-18 09:04:40|12828.23|12828.23|12824.29|12824.29|12828.23|12828.23|12824.29|12824.29|0
1645175100000|2022-02-18 09:05:00|12823.09|12823.09|12823.09|12823.09|12823.09|12823.09|12823.09|12823.09|0
1645175120000|2022-02-18 09:05:20|12825.06|12825.06|12825.06|12825.06|12825.06|12825.06|12825.06|12825.06|0
1645175130000|2022-02-18 09:05:30|12827.03|12827.03|12827.03|12827.03|12827.03|12827.03|12827.03|12827.03|0
1645175160000|2022-02-18 09:06:00|12827.86|12827.86|12827.75|12827.75|12827.86|12827.86|12825.78|12825.78|0
1645175210000|2022-02-18 09:06:50|12827.06|12827.06|12828.35|12828.35|12828.35|12828.35|12827.06|12827.06|0
1645175220000|2022-02-18 09:07:00|12827.94|12827.94|12824.01|12824.01|12827.94|12827.94|12824.01|12824.01|0
1645175240000|2022-02-18 09:07:20|12825.21|12825.21|12825.81|12825.81|12825.81|12825.81|12825.21|12825.21|0
1645175290000|2022-02-18 09:08:10|12826.41|12826.41|12826.41|12826.41|12826.41|12826.41|12826.41|12826.41|0
1645175340000|2022-02-18 09:09:00|12826.83|12826.83|12826.83|12826.83|12826.83|12826.83|12826.83|12826.83|0
1645175360000|2022-02-18 09:09:20|12825.76|12825.76|12825.76|12825.76|12825.76|12825.76|12825.76|12825.76|0
1645175380000|2022-02-18 09:09:40|12827.84|12827.84|12827.84|12827.84|12827.84|12827.84|12827.84|12827.84|0
1645175390000|2022-02-18 09:09:50|12828.44|12828.44|12828.44|12828.44|12828.44|12828.44|12828.44|12828.44|0
1645175430000|2022-02-18 09:10:30|12827.05|12827.05|12824.39|12824.39|12827.05|12827.05|12824.39|12824.39|0
1645175440000|2022-02-18 09:10:40|12825.78|12825.78|12825.78|12825.78|12825.78|12825.78|12825.78|12825.78|0
1645175460000|2022-02-18 09:11:00|12827.75|12827.75|12833.76|12833.76|12833.76|12833.76|12827.75|12827.75|0
1645175510000|2022-02-18 09:11:50|12832.37|12832.37|12834.45|12834.45|12834.45|12834.45|12832.37|12832.37|0
1645175520000|2022-02-18 09:12:00|12832.37|12832.37|12831.68|12831.68|12832.37|12832.37|12831.68|12831.68|0
1645175540000|2022-02-18 09:12:20|12830.29|12830.29|12830.29|12830.29|12830.99|12830.99|12830.29|12830.29|0
1645175580000|2022-02-18 09:13:00|12829.76|12829.76|12821.89|12821.89|12829.76|12829.76|12821.89|12821.89|0
1645175630000|2022-02-18 09:13:50|12823.86|12823.86|12823.86|12823.86|12823.86|12823.86|12823.86|12823.86|0
1645175670000|2022-02-18 09:14:30|12823.32|12823.32|12823.32|12823.32|12823.32|12823.32|12823.32|12823.32|0
1645175700000|2022-02-18 09:15:00|12823.86|12823.86|12825.24|12825.24|12825.24|12825.24|12823.86|12823.86|0
1645175820000|2022-02-18 09:17:00|12819.34|12819.34|12821.31|12821.31|12821.31|12821.31|12819.34|12819.34|0
1645175830000|2022-02-18 09:17:10|12822|12822|12822|12822|12822|12822|12822|12822|0
1645175930000|2022-02-18 09:18:50|12827.9|12827.9|12827.9|12827.9|12827.9|12827.9|12827.9|12827.9|0
1645175940000|2022-02-18 09:19:00|12833.81|12833.81|12833.81|12833.81|12833.81|12833.81|12833.81|12833.81|0
1645175950000|2022-02-18 09:19:10|12831.84|12831.84|12831.84|12831.84|12831.84|12831.84|12831.84|12831.84|0
1645175990000|2022-02-18 09:19:50|12833.81|12833.81|12833.81|12833.81|12833.81|12833.81|12833.81|12833.81|0
1645176100000|2022-02-18 09:21:40|12835.89|12835.89|12835.89|12835.89|12835.89|12835.89|12835.89|12835.89|0
1645176120000|2022-02-18 09:22:00|12833.81|12833.81|12829.87|12829.87|12833.81|12833.81|12829.87|12829.87|0
1645176130000|2022-02-18 09:22:10|12833.34|12833.34|12833.34|12833.34|12833.34|12833.34|12833.34|12833.34|0
1645176180000|2022-02-18 09:23:00|12829.87|12829.87|12825.71|12825.71|12829.87|12829.87|12825.71|12825.71|0
1645176190000|2022-02-18 09:23:10|12824.32|12824.32|12821.55|12821.55|12824.32|12824.32|12821.55|12821.55|0
1645176260000|2022-02-18 09:24:20|12823.52|12823.52|12823.52|12823.52|12823.52|12823.52|12823.52|12823.52|0
1645176270000|2022-02-18 09:24:30|12829.42|12829.42|12829.42|12829.42|12829.42|12829.42|12829.42|12829.42|0
1645176280000|2022-02-18 09:24:40|12831.38|12831.38|12831.38|12831.38|12831.38|12831.38|12831.38|12831.38|0
1645176290000|2022-02-18 09:24:50|12829.42|12829.42|12829.42|12829.42|12829.42|12829.42|12829.42|12829.42|0
1645176300000|2022-02-18 09:25:00|12831.38|12831.38|12831.38|12831.38|12831.38|12831.38|12831.38|12831.38|0
1645176320000|2022-02-18 09:25:20|12829.42|12829.42|12829.42|12829.42|12829.42|12829.42|12829.42|12829.42|0
1645176350000|2022-02-18 09:25:50|12830.11|12830.11|12830.11|12830.11|12830.11|12830.11|12830.11|12830.11|0
1645176360000|2022-02-18 09:26:00|12832.08|12832.08|12832.08|12832.08|12832.08|12832.08|12832.08|12832.08|0
1645176380000|2022-02-18 09:26:20|12834.16|12834.16|12834.16|12834.16|12834.16|12834.16|12834.16|12834.16|0
1645176410000|2022-02-18 09:26:50|12830.22|12830.22|12830.22|12830.22|12830.22|12830.22|12830.22|12830.22|0
1645176440000|2022-02-18 09:27:20|12834.16|12834.16|12834.16|12834.16|12834.16|12834.16|12834.16|12834.16|0
1645176460000|2022-02-18 09:27:40|12835.55|12835.55|12843.42|12843.42|12843.42|12843.42|12835.55|12835.55|0
1645176470000|2022-02-18 09:27:50|12843.95|12843.95|12844.11|12844.11|12844.8|12844.8|12843.42|12843.42|0
1645176480000|2022-02-18 09:28:00|12846.08|12846.08|12846.08|12846.08|12848.04|12848.04|12846.08|12846.08|0
1645176560000|2022-02-18 09:29:20|12848.04|12848.04|12849.24|12849.24|12851.21|12851.21|12848.04|12848.04|0
1645176600000|2022-02-18 09:30:00|12848.71|12848.71|12849.24|12849.24|12849.24|12849.24|12847.32|12847.32|0
1645176640000|2022-02-18 09:30:40|12849.94|12849.94|12849.94|12849.94|12849.94|12849.94|12849.94|12849.94|0
1645176680000|2022-02-18 09:31:20|12851.91|12851.91|12852.6|12852.6|12852.6|12852.6|12851.91|12851.91|0
1645176700000|2022-02-18 09:31:40|12851.91|12851.91|12851.31|12851.31|12851.91|12851.91|12851.31|12851.31|0
1645176730000|2022-02-18 09:32:10|12853.39|12853.39|12853.39|12853.39|12853.39|12853.39|12853.39|12853.39|0
1645176750000|2022-02-18 09:32:30|12849.45|12849.45|12849.45|12849.45|12849.45|12849.45|12849.45|12849.45|0
1645176760000|2022-02-18 09:32:40|12853.39|12853.39|12852.69|12852.69|12853.39|12853.39|12852.69|12852.69|0
1645176770000|2022-02-18 09:32:50|12852|12852|12852|12852|12852|12852|12852|12852|0
1645176780000|2022-02-18 09:33:00|12851.31|12851.31|12851.31|12851.31|12851.31|12851.31|12851.31|12851.31|0
1645176900000|2022-02-18 09:35:00|12850.61|12850.61|12850.61|12850.61|12850.61|12850.61|12850.61|12850.61|0
1645176910000|2022-02-18 09:35:10|12852.58|12852.58|12856.51|12856.51|12856.51|12856.51|12852.58|12852.58|0
1645176930000|2022-02-18 09:35:30|12858.48|12858.48|12858.48|12858.48|12858.48|12858.48|12858.48|12858.48|0
1645176940000|2022-02-18 09:35:40|12856.51|12856.51|12855.26|12855.26|12856.51|12856.51|12855.26|12855.26|0
1645176960000|2022-02-18 09:36:00|12856.64|12856.64|12856.64|12856.64|12856.64|12856.64|12856.64|12856.64|0
1645176990000|2022-02-18 09:36:30|12858.03|12858.03|12858.63|12858.63|12858.63|12858.63|12858.03|12858.03|0
1645177000000|2022-02-18 09:36:40|12860.6|12860.6|12860.6|12860.6|12860.6|12860.6|12860.6|12860.6|0
1645177020000|2022-02-18 09:37:00|12861.44|12861.44|12859.47|12859.47|12861.44|12861.44|12859.47|12859.47|0
1645177040000|2022-02-18 09:37:20|12858.78|12858.78|12858.78|12858.78|12858.78|12858.78|12858.78|12858.78|0
1645177080000|2022-02-18 09:38:00|12856.81|12856.81|12855.42|12855.42|12856.81|12856.81|12855.42|12855.42|0
1645177100000|2022-02-18 09:38:20|12853.45|12853.45|12853.45|12853.45|12853.45|12853.45|12853.45|12853.45|0
1645177110000|2022-02-18 09:38:30|12856.23|12856.23|12860.39|12860.39|12860.39|12860.39|12856.23|12856.23|0
1645177120000|2022-02-18 09:38:40|12859|12859|12859|12859|12859|12859|12859|12859|0
1645177160000|2022-02-18 09:39:20|12855.07|12855.07|12855.07|12855.07|12855.07|12855.07|12855.07|12855.07|0
1645177170000|2022-02-18 09:39:30|12857.04|12857.04|12855.07|12855.07|12859|12859|12855.07|12855.07|0
1645177230000|2022-02-18 09:40:30|12857.84|12857.84|12857.84|12857.84|12857.84|12857.84|12857.84|12857.84|0
1645177240000|2022-02-18 09:40:40|12861.78|12861.78|12861.78|12861.78|12861.78|12861.78|12861.78|12861.78|0
1645177250000|2022-02-18 09:40:50|12865.71|12865.71|12865.71|12865.71|12865.71|12865.71|12865.71|12865.71|0
1645177260000|2022-02-18 09:41:00|12861.78|12861.78|12861.78|12861.78|12861.78|12861.78|12861.78|12861.78|0
1645177280000|2022-02-18 09:41:20|12859.81|12859.81|12859.81|12859.81|12859.81|12859.81|12859.81|12859.81|0
1645177310000|2022-02-18 09:41:50|12857.84|12857.84|12857.84|12857.84|12857.84|12857.84|12857.84|12857.84|0
1645177580000|2022-02-18 09:46:20|12856.46|12856.46|12856.46|12856.46|12856.46|12856.46|12856.46|12856.46|0
1645177610000|2022-02-18 09:46:50|12858.54|12858.54|12858.54|12858.54|12858.54|12858.54|12858.54|12858.54|0
1645177640000|2022-02-18 09:47:20|12852.64|12852.64|12852.64|12852.64|12852.64|12852.64|12852.64|12852.64|0
1645177730000|2022-02-18 09:48:50|12850.67|12850.67|12850.67|12850.67|12850.67|12850.67|12850.67|12850.67|0
1645177740000|2022-02-18 09:49:00|12852.64|12852.64|12852.64|12852.64|12852.64|12852.64|12852.64|12852.64|0
1645177760000|2022-02-18 09:49:20|12848.7|12848.7|12848.7|12848.7|12848.7|12848.7|12848.7|12848.7|0
1645177770000|2022-02-18 09:49:30|12847.31|12847.31|12847.31|12847.31|12847.31|12847.31|12847.31|12847.31|0
1645177850000|2022-02-18 09:50:50|12845.93|12845.93|12845.93|12845.93|12845.93|12845.93|12845.93|12845.93|0
1645177870000|2022-02-18 09:51:10|12847.89|12847.89|12851.83|12851.83|12851.83|12851.83|12847.89|12847.89|0
1645177890000|2022-02-18 09:51:30|12851.13|12851.13|12848.36|12848.36|12851.13|12851.13|12848.36|12848.36|0
1645177910000|2022-02-18 09:51:50|12844.42|12844.42|12843.73|12843.73|12844.42|12844.42|12843.73|12843.73|0
1645177930000|2022-02-18 09:52:10|12842.34|12842.34|12842.34|12842.34|12842.34|12842.34|12842.34|12842.34|0
1645177960000|2022-02-18 09:52:40|12840.25|12840.25|12840.25|12840.25|12840.25|12840.25|12840.25|12840.25|0
1645177990000|2022-02-18 09:53:10|12836.32|12836.32|12836.32|12836.32|12836.32|12836.32|12836.32|12836.32|0
1645178010000|2022-02-18 09:53:30|12838.28|12838.28|12838.28|12838.28|12838.28|12838.28|12838.28|12838.28|0
1645178040000|2022-02-18 09:54:00|12839.12|12839.12|12841.93|12841.93|12841.93|12841.93|12839.12|12839.12|0
1645178060000|2022-02-18 09:54:20|12841.39|12841.39|12841.39|12841.39|12841.39|12841.39|12841.39|12841.39|0
1645178100000|2022-02-18 09:55:00|12843.47|12843.47|12843.47|12843.47|12843.47|12843.47|12843.47|12843.47|0
1645178120000|2022-02-18 09:55:20|12835.6|12835.6|12835.6|12835.6|12835.6|12835.6|12835.6|12835.6|0
1645178140000|2022-02-18 09:55:40|12839.54|12839.54|12839.54|12839.54|12839.54|12839.54|12839.54|12839.54|0
1645178150000|2022-02-18 09:55:50|12840.76|12840.76|12840.76|12840.76|12840.76|12840.76|12840.76|12840.76|0
1645178160000|2022-02-18 09:56:00|12843.86|12843.86|12844.46|12844.46|12844.46|12844.46|12843.86|12843.86|0
1645178180000|2022-02-18 09:56:20|12842.49|12842.49|12842.49|12842.49|12842.49|12842.49|12842.49|12842.49|0
1645178190000|2022-02-18 09:56:30|12844.59|12844.59|12844.59|12844.59|12845.41|12845.41|12844.59|12844.59|0
1645178210000|2022-02-18 09:56:50|12845.79|12845.79|12846.2|12846.2|12846.2|12846.2|12845.79|12845.79|0
1645178220000|2022-02-18 09:57:00|12845.66|12845.66|12849.6|12849.6|12849.6|12849.6|12845.66|12845.66|0
1645178230000|2022-02-18 09:57:10|12849.06|12849.06|12849.06|12849.06|12849.06|12849.06|12849.06|12849.06|0
1645178240000|2022-02-18 09:57:20|12847.1|12847.1|12847.1|12847.1|12847.1|12847.1|12847.1|12847.1|0
1645178250000|2022-02-18 09:57:30|12849.06|12849.06|12850.7|12850.7|12850.7|12850.7|12849.06|12849.06|0
1645178260000|2022-02-18 09:57:40|12846.93|12846.93|12845.67|12845.67|12846.93|12846.93|12845.67|12845.67|0
1645178270000|2022-02-18 09:57:50|12844.98|12844.98|12844.98|12844.98|12844.98|12844.98|12844.98|12844.98|0
1645178280000|2022-02-18 09:58:00|12846.95|12846.95|12847.85|12847.85|12848.92|12848.92|12846.95|12846.95|0
1645178290000|2022-02-18 09:58:10|12847.31|12847.31|12847.31|12847.31|12847.85|12847.85|12847.31|12847.31|0
1645178300000|2022-02-18 09:58:20|12846.78|12846.78|12843.54|12843.54|12846.78|12846.78|12842.84|12842.84|0
1645178340000|2022-02-18 09:59:00|12843|12843|12843.7|12843.7|12843.7|12843.7|12843|12843|0
1645178390000|2022-02-18 09:59:50|12845.74|12845.74|12846.56|12846.56|12846.56|12846.56|12845.74|12845.74|0
1645178400000|2022-02-18 10:00:00|12846.15|12846.15|12845.33|12845.33|12846.15|12846.15|12845.33|12845.33|0
1645178440000|2022-02-18 10:00:40|12844.64|12844.64|12846.03|12846.03|12846.03|12846.03|12844.64|12844.64|0
1645178510000|2022-02-18 10:01:50|12844.06|12844.06|12847.99|12847.99|12847.99|12847.99|12844.06|12844.06|0
1645178530000|2022-02-18 10:02:10|12849.96|12849.96|12849.96|12849.96|12849.96|12849.96|12849.96|12849.96|0
1645178560000|2022-02-18 10:02:40|12852.06|12852.06|12852.06|12852.06|12854.02|12854.02|12852.06|12852.06|0
1645178610000|2022-02-18 10:03:30|12850.09|12850.09|12850.09|12850.09|12850.09|12850.09|12850.09|12850.09|0
1645178650000|2022-02-18 10:04:10|12848.7|12848.7|12848.7|12848.7|12848.7|12848.7|12848.7|12848.7|0
1645178690000|2022-02-18 10:04:50|12842.8|12842.8|12842.8|12842.8|12842.8|12842.8|12842.8|12842.8|0
1645178700000|2022-02-18 10:05:00|12846.73|12846.73|12846.73|12846.73|12846.73|12846.73|12844.77|12844.77|0
1645178720000|2022-02-18 10:05:20|12847.43|12847.43|12846.73|12846.73|12847.43|12847.43|12846.73|12846.73|0
1645178760000|2022-02-18 10:06:00|12842.8|12842.8|12844.77|12844.77|12844.77|12844.77|12842.8|12842.8|0
1645178800000|2022-02-18 10:06:40|12844.07|12844.07|12841.99|12841.99|12844.07|12844.07|12841.99|12841.99|0
1645178840000|2022-02-18 10:07:20|12841.3|12841.3|12841.3|12841.3|12841.3|12841.3|12841.3|12841.3|0
1645178850000|2022-02-18 10:07:30|12837.36|12837.36|12837.36|12837.36|12837.36|12837.36|12837.36|12837.36|0
1645178860000|2022-02-18 10:07:40|12836.67|12836.67|12836.67|12836.67|12836.67|12836.67|12836.67|12836.67|0
1645178880000|2022-02-18 10:08:00|12836.14|12836.14|12835.07|12835.07|12836.14|12836.14|12835.07|12835.07|0
1645178920000|2022-02-18 10:08:40|12831.13|12831.13|12831.13|12831.13|12831.13|12831.13|12831.13|12831.13|0
1645178930000|2022-02-18 10:08:50|12829.93|12829.93|12829.93|12829.93|12829.93|12829.93|12829.93|12829.93|0
1645178940000|2022-02-18 10:09:00|12829.33|12829.33|12829.33|12829.33|12829.33|12829.33|12828.51|12828.51|0
1645178960000|2022-02-18 10:09:20|12831.3|12831.3|12831.3|12831.3|12831.3|12831.3|12831.3|12831.3|0
1645178970000|2022-02-18 10:09:30|12830.88|12830.88|12834.82|12834.82|12834.82|12834.82|12830.88|12830.88|0
1645178990000|2022-02-18 10:09:50|12836.9|12836.9|12836.9|12836.9|12836.9|12836.9|12836.9|12836.9|0
1645179000000|2022-02-18 10:10:00|12837.59|12837.59|12837.59|12837.59|12837.59|12837.59|12837.59|12837.59|0
1645179030000|2022-02-18 10:10:30|12836.9|12836.9|12836.2|12836.2|12836.9|12836.9|12836.2|12836.2|0
1645179040000|2022-02-18 10:10:40|12836.9|12836.9|12836.2|12836.2|12836.9|12836.9|12836.2|12836.2|0
1645179310000|2022-02-18 10:15:10|12837.59|12837.59|12837.59|12837.59|12837.59|12837.59|12837.59|12837.59|0
1645179320000|2022-02-18 10:15:20|12833.66|12833.66|12837.59|12837.59|12839.56|12839.56|12833.66|12833.66|0
1645179330000|2022-02-18 10:15:30|12838.28|12838.28|12838.98|12838.98|12838.98|12838.98|12838.28|12838.28|0
1645179350000|2022-02-18 10:15:50|12836.58|12836.58|12836.58|12836.58|12836.58|12836.58|12836.58|12836.58|0
1645179360000|2022-02-18 10:16:00|12837.39|12837.39|12837.39|12837.39|12837.39|12837.39|12837.39|12837.39|0
1645179390000|2022-02-18 10:16:30|12835.43|12835.43|12835.43|12835.43|12835.43|12835.43|12835.43|12835.43|0
1645179400000|2022-02-18 10:16:40|12836.81|12836.81|12836.81|12836.81|12836.81|12836.81|12836.81|12836.81|0
1645179470000|2022-02-18 10:17:50|12832.88|12832.88|12836.81|12836.81|12836.81|12836.81|12832.88|12832.88|0
1645179480000|2022-02-18 10:18:00|12838.78|12838.78|12838.78|12838.78|12838.78|12838.78|12838.78|12838.78|0
1645179510000|2022-02-18 10:18:30|12842.72|12842.72|12842.72|12842.72|12842.72|12842.72|12842.72|12842.72|0
1645179540000|2022-02-18 10:19:00|12844.8|12844.8|12844.8|12844.8|12844.8|12844.8|12844.8|12844.8|0
1645179560000|2022-02-18 10:19:20|12846|12846|12844.2|12844.2|12846|12846|12844.2|12844.2|0
1645179570000|2022-02-18 10:19:30|12844.89|12844.89|12844.89|12844.89|12844.89|12844.89|12844.89|12844.89|0
1645179610000|2022-02-18 10:20:10|12848.82|12848.82|12857.03|12857.03|12857.03|12857.03|12848.82|12848.82|0
1645179630000|2022-02-18 10:20:30|12857.73|12857.73|12857.03|12857.03|12859.12|12859.12|12857.03|12857.03|0
1645179640000|2022-02-18 10:20:40|12855.07|12855.07|12855.07|12855.07|12855.07|12855.07|12855.07|12855.07|0
1645179650000|2022-02-18 10:20:50|12854.37|12854.37|12855.07|12855.07|12855.07|12855.07|12854.37|12854.37|0
1645179660000|2022-02-18 10:21:00|12852.99|12852.99|12850.31|12850.31|12852.99|12852.99|12850.31|12850.31|0
1645179680000|2022-02-18 10:21:20|12849.71|12849.71|12849.1|12849.1|12849.71|12849.71|12849.1|12849.1|0
1645179760000|2022-02-18 10:22:40|12851.07|12851.07|12851.07|12851.07|12851.07|12851.07|12851.07|12851.07|0
1645179770000|2022-02-18 10:22:50|12850|12850|12848.4|12848.4|12850|12850|12848.4|12848.4|0
1645179780000|2022-02-18 10:23:00|12848.93|12848.93|12848.93|12848.93|12849.47|12849.47|12847.87|12847.87|0
1645179790000|2022-02-18 10:23:10|12847.87|12847.87|12847.87|12847.87|12847.87|12847.87|12847.87|12847.87|0
1645179840000|2022-02-18 10:24:00|12848.56|12848.56|12846.48|12846.48|12848.56|12848.56|12846.48|12846.48|0
1645179850000|2022-02-18 10:24:10|12845.09|12845.09|12845.09|12845.09|12845.09|12845.09|12845.09|12845.09|0
1645179910000|2022-02-18 10:25:10|12846.16|12846.16|12845.09|12845.09|12846.16|12846.16|12845.09|12845.09|0
1645179920000|2022-02-18 10:25:20|12849.03|12849.03|12849.03|12849.03|12849.03|12849.03|12849.03|12849.03|0
1645179940000|2022-02-18 10:25:40|12851.11|12851.11|12851.11|12851.11|12851.11|12851.11|12851.11|12851.11|0
1645179990000|2022-02-18 10:26:30|12852.49|12852.49|12852.49|12852.49|12852.49|12852.49|12852.49|12852.49|0
1645180010000|2022-02-18 10:26:50|12849.72|12849.72|12850.41|12850.41|12850.41|12850.41|12849.72|12849.72|0
1645180050000|2022-02-18 10:27:30|12851.8|12851.8|12851.8|12851.8|12851.8|12851.8|12851.8|12851.8|0
1645180070000|2022-02-18 10:27:50|12851.39|12851.39|12850.98|12850.98|12851.39|12851.39|12850.98|12850.98|0
1645180080000|2022-02-18 10:28:00|12850.29|12850.29|12850.29|12850.29|12850.29|12850.29|12850.29|12850.29|0
1645180130000|2022-02-18 10:28:50|12852.26|12852.26|12848.9|12848.9|12852.26|12852.26|12848.9|12848.9|0
1645180160000|2022-02-18 10:29:20|12848.37|12848.37|12848.37|12848.37|12848.37|12848.37|12848.37|12848.37|0
1645180200000|2022-02-18 10:30:00|12852.3|12852.3|12852.3|12852.3|12852.3|12852.3|12852.3|12852.3|0
1645180220000|2022-02-18 10:30:20|12850.33|12850.33|12850.33|12850.33|12850.33|12850.33|12850.33|12850.33|0
1645180290000|2022-02-18 10:31:30|12849.73|12849.73|12849.73|12849.73|12849.73|12849.73|12849.73|12849.73|0
1645180310000|2022-02-18 10:31:50|12851.7|12851.7|12852.77|12852.77|12853.3|12853.3|12851.7|12851.7|0
1645180320000|2022-02-18 10:32:00|12852.24|12852.24|12852.24|12852.24|12852.24|12852.24|12852.24|12852.24|0
1645180390000|2022-02-18 10:33:10|12852.93|12852.93|12852.93|12852.93|12852.93|12852.93|12852.93|12852.93|0
1645180400000|2022-02-18 10:33:20|12852.52|12852.52|12852.52|12852.52|12852.52|12852.52|12852.52|12852.52|0
1645180410000|2022-02-18 10:33:30|12856.45|12856.45|12856.45|12856.45|12856.45|12856.45|12856.45|12856.45|0
1645180440000|2022-02-18 10:34:00|12865.71|12865.71|12865.71|12865.71|12865.71|12865.71|12865.71|12865.71|0
1645180450000|2022-02-18 10:34:10|12866.41|12866.41|12866.41|12866.41|12866.41|12866.41|12866.41|12866.41|0
1645180460000|2022-02-18 10:34:20|12860.5|12860.5|12856.57|12856.57|12860.5|12860.5|12856.57|12856.57|0
1645180540000|2022-02-18 10:35:40|12854.6|12854.6|12856.57|12856.57|12856.57|12856.57|12854.6|12854.6|0
1645180560000|2022-02-18 10:36:00|12857.41|12857.41|12857.41|12857.41|12857.41|12857.41|12857.41|12857.41|0
1645180590000|2022-02-18 10:36:30|12857|12857|12857|12857|12857|12857|12857|12857|0
1645180600000|2022-02-18 10:36:40|12860.93|12860.93|12860.93|12860.93|12860.93|12860.93|12860.93|12860.93|0
1645180700000|2022-02-18 10:38:20|12858.96|12858.96|12858.96|12858.96|12858.96|12858.96|12858.96|12858.96|0
1645180710000|2022-02-18 10:38:30|12862.9|12862.9|12862.9|12862.9|12862.9|12862.9|12862.9|12862.9|0
1645180730000|2022-02-18 10:38:50|12858.96|12858.96|12858.96|12858.96|12858.96|12858.96|12858.96|12858.96|0
1645180740000|2022-02-18 10:39:00|12860.93|12860.93|12860.93|12860.93|12860.93|12860.93|12860.93|12860.93|0
1645180760000|2022-02-18 10:39:20|12862.32|12862.32|12862.32|12862.32|12862.32|12862.32|12862.32|12862.32|0
1645180820000|2022-02-18 10:40:20|12860.35|12860.35|12860.35|12860.35|12860.35|12860.35|12860.35|12860.35|0
1645180880000|2022-02-18 10:41:20|12858.38|12858.38|12858.38|12858.38|12858.38|12858.38|12858.38|12858.38|0
1645180920000|2022-02-18 10:42:00|12860.35|12860.35|12862.32|12862.32|12862.32|12862.32|12860.35|12860.35|0
1645180940000|2022-02-18 10:42:20|12860.93|12860.93|12863.01|12863.01|12863.01|12863.01|12860.93|12860.93|0
1645181030000|2022-02-18 10:43:50|12863.61|12863.61|12863.61|12863.61|12863.61|12863.61|12863.61|12863.61|0
1645181040000|2022-02-18 10:44:00|12862.41|12862.41|12866.35|12866.35|12866.35|12866.35|12862.41|12862.41|0
1645181050000|2022-02-18 10:44:10|12867.55|12867.55|12867.23|12867.23|12867.55|12867.55|12865.15|12865.15|0
1645181060000|2022-02-18 10:44:20|12867.92|12867.92|12865.15|12865.15|12867.92|12867.92|12865.15|12865.15|0
1645181070000|2022-02-18 10:44:30|12864.45|12864.45|12863.07|12863.07|12864.45|12864.45|12863.07|12863.07|0
1645181080000|2022-02-18 10:44:40|12860.98|12860.98|12860.98|12860.98|12860.98|12860.98|12860.98|12860.98|0
1645181110000|2022-02-18 10:45:10|12862.21|12862.21|12862.21|12862.21|12862.21|12862.21|12862.21|12862.21|0
1645181200000|2022-02-18 10:46:40|12854.34|12854.34|12854.34|12854.34|12854.34|12854.34|12854.34|12854.34|0
1645181230000|2022-02-18 10:47:10|12856.31|12856.31|12856.31|12856.31|12856.31|12856.31|12856.31|12856.31|0
1645181240000|2022-02-18 10:47:20|12852.38|12852.38|12852.38|12852.38|12852.38|12852.38|12852.38|12852.38|0
1645181270000|2022-02-18 10:47:50|12850.41|12850.41|12850.41|12850.41|12850.41|12850.41|12850.41|12850.41|0
1645181320000|2022-02-18 10:48:40|12852.49|12852.49|12853.18|12853.18|12853.18|12853.18|12852.49|12852.49|0
1645181330000|2022-02-18 10:48:50|12851.1|12851.1|12849.13|12849.13|12851.1|12851.1|12849.13|12849.13|0
1645181400000|2022-02-18 10:50:00|12847|12847|12848.74|12848.74|12850.03|12850.03|12847|12847|0
1645181410000|2022-02-18 10:50:10|12848.14|12848.14|12848.14|12848.14|12848.14|12848.14|12848.14|12848.14|0
1645181440000|2022-02-18 10:50:40|12844.2|12844.2|12844.2|12844.2|12844.2|12844.2|12844.2|12844.2|0
1645181460000|2022-02-18 10:51:00|12845.59|12845.59|12849.53|12849.53|12849.53|12849.53|12845.59|12845.59|0
1645181470000|2022-02-18 10:51:10|12848.83|12848.83|12848.83|12848.83|12848.83|12848.83|12848.83|12848.83|0
1645181510000|2022-02-18 10:51:50|12848.41|12848.41|12848.41|12848.41|12848.41|12848.41|12848.41|12848.41|0
1645181540000|2022-02-18 10:52:20|12847.72|12847.72|12849.11|12849.11|12849.11|12849.11|12847.72|12847.72|0
1645181550000|2022-02-18 10:52:30|12848.41|12848.41|12848.41|12848.41|12848.41|12848.41|12848.41|12848.41|0
1645181560000|2022-02-18 10:52:40|12851.19|12851.19|12851.19|12851.19|12851.19|12851.19|12851.19|12851.19|0
1645181570000|2022-02-18 10:52:50|12852.58|12852.58|12852|12852|12853.96|12853.96|12851.19|12851.19|0
1645181580000|2022-02-18 10:53:00|12849.91|12849.91|12849.91|12849.91|12849.91|12849.91|12849.91|12849.91|0
1645181600000|2022-02-18 10:53:20|12851.88|12851.88|12851.88|12851.88|12851.88|12851.88|12851.88|12851.88|0
1645181610000|2022-02-18 10:53:30|12851.19|12851.19|12851.19|12851.19|12851.19|12851.19|12851.19|12851.19|0
1645181640000|2022-02-18 10:54:00|12850.49|12850.49|12850.49|12850.49|12850.49|12850.49|12850.49|12850.49|0
1645181680000|2022-02-18 10:54:40|12850.9|12850.9|12850.9|12850.9|12850.9|12850.9|12850.9|12850.9|0
1645181700000|2022-02-18 10:55:00|12852.29|12852.29|12852.29|12852.29|12852.29|12852.29|12852.29|12852.29|0
1645181710000|2022-02-18 10:55:10|12850.9|12850.9|12850.9|12850.9|12850.9|12850.9|12850.9|12850.9|0
1645181720000|2022-02-18 10:55:20|12850.21|12850.21|12850.21|12850.21|12850.21|12850.21|12850.21|12850.21|0
1645181730000|2022-02-18 10:55:30|12850.74|12850.74|12850.21|12850.21|12850.74|12850.74|12850.21|12850.21|0
1645181760000|2022-02-18 10:56:00|12848.98|12848.98|12848.57|12848.57|12848.98|12848.98|12848.57|12848.57|0
1645181780000|2022-02-18 10:56:20|12852.51|12852.51|12852.51|12852.51|12852.51|12852.51|12852.51|12852.51|0
1645181850000|2022-02-18 10:57:30|12850.54|12850.54|12857.04|12857.04|12857.04|12857.04|12850.54|12850.54|0
1645181860000|2022-02-18 10:57:40|12853.11|12853.11|12854.31|12854.31|12854.31|12854.31|12853.11|12853.11|0
1645181880000|2022-02-18 10:58:00|12852.34|12852.34|12852.34|12852.34|12852.34|12852.34|12852.34|12852.34|0
1645181950000|2022-02-18 10:59:10|12853.6|12853.6|12853.73|12853.73|12853.73|12853.73|12852.34|12852.34|0
1645181990000|2022-02-18 10:59:50|12849.79|12849.79|12849.79|12849.79|12849.79|12849.79|12849.79|12849.79|0
1645182050000|2022-02-18 11:00:50|12853.73|12853.73|12853.73|12853.73|12853.73|12853.73|12853.73|12853.73|0
1645182080000|2022-02-18 11:01:20|12851.76|12851.76|12851.76|12851.76|12851.76|12851.76|12851.76|12851.76|0
1645182220000|2022-02-18 11:03:40|12852.46|12852.46|12852.46|12852.46|12852.46|12852.46|12852.46|12852.46|0
1645182290000|2022-02-18 11:04:50|12852.05|12852.05|12854.01|12854.01|12854.01|12854.01|12852.05|12852.05|0
1645182380000|2022-02-18 11:06:20|12860.61|12860.61|12860.61|12860.61|12860.61|12860.61|12860.61|12860.61|0
1645182400000|2022-02-18 11:06:40|12859.92|12859.92|12860.61|12860.61|12860.61|12860.61|12859.92|12859.92|0
1645182410000|2022-02-18 11:06:50|12856.67|12856.67|12856.67|12856.67|12856.67|12856.67|12856.67|12856.67|0
1645182440000|2022-02-18 11:07:20|12858.64|12858.64|12858.64|12858.64|12858.64|12858.64|12858.64|12858.64|0
1645182520000|2022-02-18 11:08:40|12856.67|12856.67|12856.67|12856.67|12856.67|12856.67|12856.67|12856.67|0
1645182580000|2022-02-18 11:09:40|12858.06|12858.06|12858.76|12858.76|12858.76|12858.76|12858.06|12858.06|0
1645182590000|2022-02-18 11:09:50|12860.72|12860.72|12860.72|12860.72|12860.72|12860.72|12860.72|12860.72|0
1645182600000|2022-02-18 11:10:00|12861.32|12861.32|12861.32|12861.32|12861.32|12861.32|12861.32|12861.32|0
1645182650000|2022-02-18 11:10:50|12860.63|12860.63|12858.66|12858.66|12860.63|12860.63|12858.66|12858.66|0
1645182660000|2022-02-18 11:11:00|12857.46|12857.46|12857.46|12857.46|12857.46|12857.46|12856.26|12856.26|0
1645182670000|2022-02-18 11:11:10|12858.85|12858.85|12858.85|12858.85|12858.85|12858.85|12858.85|12858.85|0
1645182680000|2022-02-18 11:11:20|12857.05|12857.05|12856.35|12856.35|12857.05|12857.05|12856.35|12856.35|0
1645182710000|2022-02-18 11:11:50|12854.39|12854.39|12850.45|12850.45|12854.39|12854.39|12850.45|12850.45|0
1645182720000|2022-02-18 11:12:00|12849.07|12849.07|12850.45|12850.45|12850.45|12850.45|12849.07|12849.07|0
1645182730000|2022-02-18 11:12:10|12849.76|12849.76|12849.07|12849.07|12849.76|12849.76|12849.07|12849.07|0
1645182760000|2022-02-18 11:12:40|12849.6|12849.6|12850.67|12850.67|12850.67|12850.67|12849.6|12849.6|0
1645182780000|2022-02-18 11:13:00|12851.2|12851.2|12851.2|12851.2|12851.2|12851.2|12851.2|12851.2|0
1645182790000|2022-02-18 11:13:10|12851.9|12851.9|12851.9|12851.9|12851.9|12851.9|12851.9|12851.9|0
1645182820000|2022-02-18 11:13:40|12855.83|12855.83|12855.83|12855.83|12855.83|12855.83|12855.83|12855.83|0
1645182990000|2022-02-18 11:16:30|12856.43|12856.43|12856.43|12856.43|12856.43|12856.43|12856.43|12856.43|0
1645183030000|2022-02-18 11:17:10|12858.51|12858.51|12857.82|12857.82|12858.51|12858.51|12857.82|12857.82|0
1645183060000|2022-02-18 11:17:40|12859.9|12859.9|12860.59|12860.59|12860.59|12860.59|12859.9|12859.9|0
1645183100000|2022-02-18 11:18:20|12854.69|12854.69|12854.69|12854.69|12854.69|12854.69|12854.69|12854.69|0
1645183110000|2022-02-18 11:18:30|12856.66|12856.66|12856.66|12856.66|12856.66|12856.66|12856.66|12856.66|0
1645183120000|2022-02-18 11:18:40|12858.05|12858.05|12857.35|12857.35|12858.05|12858.05|12857.35|12857.35|0
1645183160000|2022-02-18 11:19:20|12859.32|12859.32|12859.32|12859.32|12859.32|12859.32|12859.32|12859.32|0
1645183180000|2022-02-18 11:19:40|12860.55|12860.55|12860.55|12860.55|12860.55|12860.55|12860.55|12860.55|0
1645183230000|2022-02-18 11:20:30|12858.58|12858.58|12856.61|12856.61|12858.58|12858.58|12856.61|12856.61|0
1645183260000|2022-02-18 11:21:00|12855.22|12855.22|12854.53|12854.53|12855.92|12855.92|12854.53|12854.53|0
1645183280000|2022-02-18 11:21:20|12852.56|12852.56|12852.56|12852.56|12852.56|12852.56|12852.56|12852.56|0
1645183400000|2022-02-18 11:23:20|12851.34|12851.34|12850.93|12850.93|12851.34|12851.34|12850.11|12850.11|0
1645183450000|2022-02-18 11:24:10|12851.62|12851.62|12851.62|12851.62|12851.62|12851.62|12851.62|12851.62|0
1645183460000|2022-02-18 11:24:20|12850.23|12850.23|12850.93|12850.93|12850.93|12850.93|12850.23|12850.23|0
1645183470000|2022-02-18 11:24:30|12849.7|12849.7|12849.7|12849.7|12849.7|12849.7|12849.7|12849.7|0
1645183480000|2022-02-18 11:24:40|12851.78|12851.78|12853.17|12853.17|12853.17|12853.17|12851.78|12851.78|0
1645183490000|2022-02-18 11:24:50|12851.94|12851.94|12851.94|12851.94|12851.94|12851.94|12851.94|12851.94|0
1645183500000|2022-02-18 11:25:00|12852.54|12852.54|12851.15|12851.15|12852.54|12852.54|12851.15|12851.15|0
1645183510000|2022-02-18 11:25:10|12847.22|12847.22|12846.68|12846.68|12847.22|12847.22|12846.68|12846.68|0
1645183520000|2022-02-18 11:25:20|12845.62|12845.62|12841.68|12841.68|12845.62|12845.62|12841.68|12841.68|0
1645183540000|2022-02-18 11:25:40|12842.38|12842.38|12840.41|12840.41|12842.38|12842.38|12840.41|12840.41|0
1645183550000|2022-02-18 11:25:50|12842.49|12842.49|12841.1|12841.1|12842.49|12842.49|12841.1|12841.1|0
1645183560000|2022-02-18 11:26:00|12840.41|12840.41|12839.71|12839.71|12840.41|12840.41|12839.71|12839.71|0
1645183570000|2022-02-18 11:26:10|12840.41|12840.41|12839.71|12839.71|12840.41|12840.41|12839.71|12839.71|0
1645183580000|2022-02-18 11:26:20|12840.41|12840.41|12841.1|12841.1|12841.1|12841.1|12840.41|12840.41|0
1645183610000|2022-02-18 11:26:50|12837.17|12837.17|12835.2|12835.2|12837.17|12837.17|12835.2|12835.2|0
1645183620000|2022-02-18 11:27:00|12833.4|12833.4|12833.4|12833.4|12833.4|12833.4|12833.4|12833.4|0
1645183640000|2022-02-18 11:27:20|12832.7|12832.7|12832.7|12832.7|12832.7|12832.7|12832.7|12832.7|0
1645183650000|2022-02-18 11:27:30|12832.01|12832.01|12832.01|12832.01|12832.01|12832.01|12832.01|12832.01|0
1645183670000|2022-02-18 11:27:50|12831.41|12831.41|12829.44|12829.44|12831.41|12831.41|12829.44|12829.44|0
1645183680000|2022-02-18 11:28:00|12831.41|12831.41|12831.41|12831.41|12831.41|12831.41|12831.41|12831.41|0
1645183810000|2022-02-18 11:30:10|12830.59|12830.59|12830.59|12830.59|12830.59|12830.59|12830.59|12830.59|0
1645183820000|2022-02-18 11:30:20|12826.66|12826.66|12826.66|12826.66|12826.66|12826.66|12826.66|12826.66|0
1645183850000|2022-02-18 11:30:50|12824.69|12824.69|12824.69|12824.69|12824.69|12824.69|12824.69|12824.69|0
1645184010000|2022-02-18 11:33:30|12820.76|12820.76|12818.79|12818.79|12820.76|12820.76|12818.79|12818.79|0
1645184030000|2022-02-18 11:33:50|12819.99|12819.99|12821.79|12821.79|12821.79|12821.79|12819.99|12819.99|0
1645184060000|2022-02-18 11:34:20|12823.76|12823.76|12823.76|12823.76|12823.76|12823.76|12823.76|12823.76|0
1645184070000|2022-02-18 11:34:30|12824.45|12824.45|12824.45|12824.45|12824.45|12824.45|12824.45|12824.45|0
1645184090000|2022-02-18 11:34:50|12822.48|12822.48|12822.48|12822.48|12822.48|12822.48|12822.48|12822.48|0
1645184210000|2022-02-18 11:36:50|12820.68|12820.68|12821.88|12821.88|12821.88|12821.88|12820.68|12820.68|0
1645184250000|2022-02-18 11:37:30|12820.08|12820.08|12820.08|12820.08|12820.08|12820.08|12820.08|12820.08|0
1645184260000|2022-02-18 11:37:40|12819.26|12819.26|12819.26|12819.26|12819.26|12819.26|12819.26|12819.26|0
1645184270000|2022-02-18 11:37:50|12817.3|12817.3|12817.3|12817.3|12817.3|12817.3|12817.3|12817.3|0
1645184290000|2022-02-18 11:38:10|12817.99|12817.99|12817.99|12817.99|12818.68|12818.68|12817.99|12817.99|0
1645184340000|2022-02-18 11:39:00|12818.68|12818.68|12818.68|12818.68|12818.68|12818.68|12818.68|12818.68|0
1645184350000|2022-02-18 11:39:10|12817.99|12817.99|12817.99|12817.99|12817.99|12817.99|12817.99|12817.99|0
1645184360000|2022-02-18 11:39:20|12817.3|12817.3|12817.99|12817.99|12817.99|12817.99|12816.6|12816.6|0
1645184390000|2022-02-18 11:39:50|12817.39|12817.39|12816.79|12816.79|12817.39|12817.39|12816.79|12816.79|0
1645184420000|2022-02-18 11:40:20|12816.19|12816.19|12816.19|12816.19|12816.19|12816.19|12816.19|12816.19|0
1645184450000|2022-02-18 11:40:50|12814.99|12814.99|12814.99|12814.99|12814.99|12814.99|12814.99|12814.99|0
1645184480000|2022-02-18 11:41:20|12816.19|12816.19|12814.22|12814.22|12816.19|12816.19|12814.22|12814.22|0
1645184540000|2022-02-18 11:42:20|12812.26|12812.26|12812.26|12812.26|12812.26|12812.26|12812.26|12812.26|0
1645184560000|2022-02-18 11:42:40|12810.87|12810.87|12809.61|12809.61|12810.87|12810.87|12809.61|12809.61|0
1645184570000|2022-02-18 11:42:50|12810.03|12810.03|12810.03|12810.03|12810.03|12810.03|12810.03|12810.03|0
1645184600000|2022-02-18 11:43:20|12806.1|12806.1|12806.1|12806.1|12806.1|12806.1|12806.1|12806.1|0
1645184610000|2022-02-18 11:43:30|12805.4|12805.4|12805.4|12805.4|12805.4|12805.4|12805.4|12805.4|0
1645184630000|2022-02-18 11:43:50|12807.37|12807.37|12807.37|12807.37|12807.37|12807.37|12807.37|12807.37|0
1645184640000|2022-02-18 11:44:00|12805.23|12805.23|12805.23|12805.23|12805.23|12805.23|12805.23|12805.23|0
1645184660000|2022-02-18 11:44:20|12803.27|12803.27|12803.27|12803.27|12803.27|12803.27|12803.27|12803.27|0
1645184810000|2022-02-18 11:46:50|12801.3|12801.3|12801.3|12801.3|12801.3|12801.3|12801.3|12801.3|0
1645184840000|2022-02-18 11:47:20|12799.66|12799.66|12798.02|12798.02|12799.66|12799.66|12798.02|12798.02|0
1645184860000|2022-02-18 11:47:40|12797.49|12797.49|12797.49|12797.49|12797.49|12797.49|12797.49|12797.49|0
1645184880000|2022-02-18 11:48:00|12798.18|12798.18|12798.18|12798.18|12798.18|12798.18|12798.18|12798.18|0
1645184890000|2022-02-18 11:48:10|12796.8|12796.8|12796.8|12796.8|12796.8|12796.8|12796.8|12796.8|0
1645184990000|2022-02-18 11:49:50|12794.83|12794.83|12794.83|12794.83|12794.83|12794.83|12794.83|12794.83|0
1645185110000|2022-02-18 11:51:50|12792.86|12792.86|12792.86|12792.86|12792.86|12792.86|12792.86|12792.86|0
1645185130000|2022-02-18 11:52:10|12798.76|12798.76|12798.76|12798.76|12798.76|12798.76|12798.76|12798.76|0
1645185170000|2022-02-18 11:52:50|12792.86|12792.86|12792.86|12792.86|12792.86|12792.86|12792.86|12792.86|0
1645185250000|2022-02-18 11:54:10|12794.25|12794.25|12793.56|12793.56|12794.25|12794.25|12793.56|12793.56|0
1645185260000|2022-02-18 11:54:20|12795.19|12795.19|12795.19|12795.19|12795.19|12795.19|12795.19|12795.19|0
1645185380000|2022-02-18 11:56:20|12793.23|12793.23|12793.23|12793.23|12793.23|12793.23|12793.23|12793.23|0
1645185420000|2022-02-18 11:57:00|12791.42|12791.42|12791.42|12791.42|12791.96|12791.96|12791.42|12791.42|0
1645185440000|2022-02-18 11:57:20|12789.46|12789.46|12789.46|12789.46|12789.46|12789.46|12789.46|12789.46|0
1645185470000|2022-02-18 11:57:50|12791.42|12791.42|12791.42|12791.42|12791.42|12791.42|12791.42|12791.42|0
1645185490000|2022-02-18 11:58:10|12792.81|12792.81|12794.89|12794.89|12794.89|12794.89|12792.81|12792.81|0
1645185500000|2022-02-18 11:58:20|12795.59|12795.59|12794.89|12794.89|12795.59|12795.59|12794.89|12794.89|0
1645185510000|2022-02-18 11:58:30|12794.2|12794.2|12794.2|12794.2|12794.2|12794.2|12794.2|12794.2|0
1645185540000|2022-02-18 11:59:00|12795.59|12795.59|12795.59|12795.59|12795.59|12795.59|12795.59|12795.59|0
1645185560000|2022-02-18 11:59:20|12801.49|12801.49|12801.49|12801.49|12801.49|12801.49|12801.49|12801.49|0
1645185580000|2022-02-18 11:59:40|12802.18|12802.18|12803.38|12803.38|12803.38|12803.38|12802.18|12802.18|0
1645185590000|2022-02-18 11:59:50|12803.98|12803.98|12803.98|12803.98|12803.98|12803.98|12803.98|12803.98|0
1645185600000|2022-02-18 12:00:00|12807.92|12807.92|12813.82|12813.82|12813.82|12813.82|12807.92|12807.92|0
1645185620000|2022-02-18 12:00:20|12809.88|12809.88|12809.88|12809.88|12809.88|12809.88|12809.88|12809.88|0
1645185650000|2022-02-18 12:00:50|12805.95|12805.95|12805.95|12805.95|12805.95|12805.95|12805.95|12805.95|0
1645185680000|2022-02-18 12:01:20|12807.92|12807.92|12807.92|12807.92|12807.92|12807.92|12807.92|12807.92|0
1645185740000|2022-02-18 12:02:20|12803.98|12803.98|12803.98|12803.98|12803.98|12803.98|12803.98|12803.98|0
1645185750000|2022-02-18 12:02:30|12805.95|12805.95|12806.55|12806.55|12806.55|12806.55|12805.95|12805.95|0
1645185760000|2022-02-18 12:02:40|12808.63|12808.63|12808.63|12808.63|12808.63|12808.63|12808.63|12808.63|0
1645185780000|2022-02-18 12:03:00|12810.6|12810.6|12810.6|12810.6|12810.6|12810.6|12810.6|12810.6|0
1645185820000|2022-02-18 12:03:40|12812.57|12812.57|12813.1|12813.1|12813.1|12813.1|12812.57|12812.57|0
1645185860000|2022-02-18 12:04:20|12817.03|12817.03|12817.03|12817.03|12817.03|12817.03|12817.03|12817.03|0
1645185910000|2022-02-18 12:05:10|12817.73|12817.73|12817.73|12817.73|12817.73|12817.73|12817.73|12817.73|0
1645185940000|2022-02-18 12:05:40|12823.63|12823.63|12826.29|12826.29|12826.29|12826.29|12823.63|12823.63|0
1645185950000|2022-02-18 12:05:50|12824.32|12824.32|12824.32|12824.32|12824.32|12824.32|12824.32|12824.32|0
1645185960000|2022-02-18 12:06:00|12826.29|12826.29|12824.32|12824.32|12826.29|12826.29|12824.32|12824.32|0
1645185970000|2022-02-18 12:06:10|12825.02|12825.02|12824.32|12824.32|12825.02|12825.02|12824.32|12824.32|0
1645185980000|2022-02-18 12:06:20|12823.63|12823.63|12823.63|12823.63|12823.63|12823.63|12823.63|12823.63|0
1645185990000|2022-02-18 12:06:30|12827.56|12827.56|12827.56|12827.56|12827.56|12827.56|12827.56|12827.56|0
1645186010000|2022-02-18 12:06:50|12825.6|12825.6|12821.66|12821.66|12825.6|12825.6|12821.66|12821.66|0
1645186050000|2022-02-18 12:07:30|12819.7|12819.7|12819.7|12819.7|12819.7|12819.7|12819.7|12819.7|0
1645186100000|2022-02-18 12:08:20|12817.73|12817.73|12818.8|12818.8|12818.8|12818.8|12817.73|12817.73|0
1645186190000|2022-02-18 12:09:50|12822.73|12822.73|12822.73|12822.73|12822.73|12822.73|12822.73|12822.73|0
1645186200000|2022-02-18 12:10:00|12823.8|12823.8|12823.8|12823.8|12823.8|12823.8|12823.8|12823.8|0
1645186220000|2022-02-18 12:10:20|12821.83|12821.83|12821.83|12821.83|12821.83|12821.83|12821.83|12821.83|0
1645186270000|2022-02-18 12:11:10|12822.24|12822.24|12822.24|12822.24|12822.24|12822.24|12822.24|12822.24|0
1645186280000|2022-02-18 12:11:20|12820.27|12820.27|12820.27|12820.27|12820.27|12820.27|12820.27|12820.27|0
1645186330000|2022-02-18 12:12:10|12818.89|12818.89|12818.89|12818.89|12818.89|12818.89|12818.89|12818.89|0
1645186340000|2022-02-18 12:12:20|12816.92|12816.92|12816.92|12816.92|12816.92|12816.92|12816.92|12816.92|0
1645186420000|2022-02-18 12:13:40|12820.85|12820.85|12820.85|12820.85|12820.85|12820.85|12820.85|12820.85|0
1645186430000|2022-02-18 12:13:50|12822.94|12822.94|12824.32|12824.32|12824.32|12824.32|12822.94|12822.94|0
1645186450000|2022-02-18 12:14:10|12825.02|12825.02|12825.02|12825.02|12825.02|12825.02|12825.02|12825.02|0
1645186460000|2022-02-18 12:14:20|12825.71|12825.71|12825.71|12825.71|12825.71|12825.71|12825.71|12825.71|0
1645186500000|2022-02-18 12:15:00|12825.18|12825.18|12825.18|12825.18|12825.18|12825.18|12825.18|12825.18|0
1645186520000|2022-02-18 12:15:20|12823.21|12823.21|12823.21|12823.21|12823.21|12823.21|12823.21|12823.21|0
1645186800000|2022-02-18 12:20:00|12824.81|12824.81|12824.81|12824.81|12824.81|12824.81|12824.81|12824.81|0
1645186820000|2022-02-18 12:20:20|12822.84|12822.84|12822.84|12822.84|12822.84|12822.84|12822.84|12822.84|0
1645186880000|2022-02-18 12:21:20|12820.88|12820.88|12820.88|12820.88|12820.88|12820.88|12820.88|12820.88|0
1645186900000|2022-02-18 12:21:40|12819.49|12819.49|12820.88|12820.88|12820.88|12820.88|12819.49|12819.49|0
1645186920000|2022-02-18 12:22:00|12821.57|12821.57|12822.26|12822.26|12822.96|12822.96|12821.57|12821.57|0
1645186940000|2022-02-18 12:22:20|12826.2|12826.2|12826.2|12826.2|12826.2|12826.2|12826.2|12826.2|0
1645187040000|2022-02-18 12:24:00|12825.79|12825.79|12824.56|12824.56|12825.79|12825.79|12824.56|12824.56|0
1645187060000|2022-02-18 12:24:20|12826.53|12826.53|12830.46|12830.46|12830.46|12830.46|12826.53|12826.53|0
1645187070000|2022-02-18 12:24:30|12831.85|12831.85|12831.85|12831.85|12831.85|12831.85|12831.85|12831.85|0
1645187080000|2022-02-18 12:24:40|12829.88|12829.88|12829.88|12829.88|12829.88|12829.88|12829.88|12829.88|0
1645187120000|2022-02-18 12:25:20|12827.92|12827.92|12825.95|12825.95|12827.92|12827.92|12825.95|12825.95|0
1645187200000|2022-02-18 12:26:40|12827.15|12827.15|12827.15|12827.15|12827.15|12827.15|12827.15|12827.15|0
1645187210000|2022-02-18 12:26:50|12825.18|12825.18|12825.18|12825.18|12825.18|12825.18|12825.18|12825.18|0
1645187220000|2022-02-18 12:27:00|12829.12|12829.12|12830.34|12830.34|12830.34|12830.34|12829.12|12829.12|0
1645187260000|2022-02-18 12:27:40|12824.44|12824.44|12824.44|12824.44|12824.44|12824.44|12824.44|12824.44|0
1645187270000|2022-02-18 12:27:50|12822.48|12822.48|12822.48|12822.48|12822.48|12822.48|12822.48|12822.48|0
1645187380000|2022-02-18 12:29:40|12824.44|12824.44|12824.44|12824.44|12824.44|12824.44|12824.44|12824.44|0
1645187390000|2022-02-18 12:29:50|12822.48|12822.48|12822.48|12822.48|12822.48|12822.48|12822.48|12822.48|0
1645187480000|2022-02-18 12:31:20|12826.41|12826.41|12828.38|12828.38|12828.38|12828.38|12826.41|12826.41|0
1645187540000|2022-02-18 12:32:20|12826.41|12826.41|12826.41|12826.41|12826.41|12826.41|12826.41|12826.41|0
1645187570000|2022-02-18 12:32:50|12820.51|12820.51|12820.51|12820.51|12820.51|12820.51|12820.51|12820.51|0
1645187580000|2022-02-18 12:33:00|12823.28|12823.28|12821.9|12821.9|12823.28|12823.28|12821.9|12821.9|0
1645187610000|2022-02-18 12:33:30|12825.83|12825.83|12825.83|12825.83|12825.83|12825.83|12825.83|12825.83|0
1645187690000|2022-02-18 12:34:50|12825.14|12825.14|12825.14|12825.14|12825.14|12825.14|12825.14|12825.14|0
1645187720000|2022-02-18 12:35:20|12825.83|12825.83|12826.52|12826.52|12828.6|12828.6|12825.83|12825.83|0
1645187740000|2022-02-18 12:35:40|12827.22|12827.22|12827.91|12827.91|12827.91|12827.91|12827.22|12827.22|0
1645187780000|2022-02-18 12:36:20|12823.98|12823.98|12823.98|12823.98|12823.98|12823.98|12823.98|12823.98|0
1645187830000|2022-02-18 12:37:10|12826.06|12826.06|12827.44|12827.44|12827.44|12827.44|12826.06|12826.06|0
1645187910000|2022-02-18 12:38:30|12825.36|12825.36|12823.47|12823.47|12826.75|12826.75|12823.47|12823.47|0
1645187920000|2022-02-18 12:38:40|12821.5|12821.5|12820.81|12820.81|12821.5|12821.5|12820.81|12820.81|0
1645187930000|2022-02-18 12:38:50|12820.11|12820.11|12818.89|12818.89|12820.11|12820.11|12818.89|12818.89|0
1645187970000|2022-02-18 12:39:30|12822.36|12822.36|12822.36|12822.36|12822.36|12822.36|12822.36|12822.36|0
1645188040000|2022-02-18 12:40:40|12818.89|12818.89|12818.89|12818.89|12818.89|12818.89|12818.89|12818.89|0
1645188110000|2022-02-18 12:41:50|12820.27|12820.27|12820.27|12820.27|12820.27|12820.27|12820.27|12820.27|0
1645188140000|2022-02-18 12:42:20|12818.31|12818.31|12818.31|12818.31|12818.31|12818.31|12818.31|12818.31|0
1645188180000|2022-02-18 12:43:00|12817.61|12817.61|12816.41|12816.41|12817.61|12817.61|12816.41|12816.41|0
1645188210000|2022-02-18 12:43:30|12814.45|12814.45|12814.45|12814.45|12814.45|12814.45|12814.45|12814.45|0
1645188290000|2022-02-18 12:44:50|12815.83|12815.83|12814.45|12814.45|12815.83|12815.83|12814.45|12814.45|0
1645188300000|2022-02-18 12:45:00|12813.06|12813.06|12812.52|12812.52|12813.06|12813.06|12812.52|12812.52|0
1645188370000|2022-02-18 12:46:10|12813.91|12813.91|12814.6|12814.6|12814.6|12814.6|12813.91|12813.91|0
1645188380000|2022-02-18 12:46:20|12816.69|12816.69|12816.69|12816.69|12816.69|12816.69|12816.69|12816.69|0
1645188400000|2022-02-18 12:46:40|12820.62|12820.62|12818.65|12818.65|12820.62|12820.62|12818.65|12818.65|0
1645188440000|2022-02-18 12:47:20|12820.62|12820.62|12820.62|12820.62|12820.62|12820.62|12820.62|12820.62|0
1645188480000|2022-02-18 12:48:00|12822.7|12822.7|12821.43|12821.43|12823.39|12823.39|12821.43|12821.43|0
1645188490000|2022-02-18 12:48:10|12822.12|12822.12|12822.12|12822.12|12822.12|12822.12|12822.12|12822.12|0
1645188530000|2022-02-18 12:48:50|12820.15|12820.15|12820.15|12820.15|12820.15|12820.15|12820.15|12820.15|0
1645188550000|2022-02-18 12:49:10|12822.12|12822.12|12822.12|12822.12|12822.12|12822.12|12822.12|12822.12|0
1645188570000|2022-02-18 12:49:30|12824.09|12824.09|12824.09|12824.09|12824.09|12824.09|12824.09|12824.09|0
1645188600000|2022-02-18 12:50:00|12822.86|12822.86|12821.63|12821.63|12822.86|12822.86|12821.63|12821.63|0
1645188650000|2022-02-18 12:50:50|12822.33|12822.33|12822.33|12822.33|12822.33|12822.33|12822.33|12822.33|0
1645188660000|2022-02-18 12:51:00|12825.1|12825.1|12825.1|12825.1|12825.1|12825.1|12825.1|12825.1|0
1645188670000|2022-02-18 12:51:10|12823.02|12823.02|12823.02|12823.02|12823.02|12823.02|12823.02|12823.02|0
1645188690000|2022-02-18 12:51:30|12824.99|12824.99|12826.26|12826.26|12826.96|12826.96|12824.99|12824.99|0
1645188720000|2022-02-18 12:52:00|12830.2|12830.2|12830.2|12830.2|12830.2|12830.2|12830.2|12830.2|0
1645188780000|2022-02-18 12:53:00|12826.26|12826.26|12826.26|12826.26|12826.26|12826.26|12826.26|12826.26|0
1645188800000|2022-02-18 12:53:20|12825.57|12825.57|12821.8|12821.8|12825.57|12825.57|12821.8|12821.8|0
1645188810000|2022-02-18 12:53:30|12819.83|12819.83|12819.83|12819.83|12819.83|12819.83|12819.83|12819.83|0
1645188850000|2022-02-18 12:54:10|12820.53|12820.53|12820.53|12820.53|12820.53|12820.53|12820.53|12820.53|0
1645188880000|2022-02-18 12:54:40|12820.12|12820.12|12820.12|12820.12|12820.12|12820.12|12820.12|12820.12|0
1645188890000|2022-02-18 12:54:50|12819.3|12819.3|12819.3|12819.3|12819.3|12819.3|12819.3|12819.3|0
1645188900000|2022-02-18 12:55:00|12820.12|12820.12|12819.3|12819.3|12820.12|12820.12|12819.3|12819.3|0
1645188910000|2022-02-18 12:55:10|12818.76|12818.76|12819.99|12819.99|12819.99|12819.99|12818.76|12818.76|0
1645189000000|2022-02-18 12:56:40|12818.79|12818.79|12818.79|12818.79|12818.79|12818.79|12818.79|12818.79|0
1645189010000|2022-02-18 12:56:50|12820.18|12820.18|12819.48|12819.48|12820.18|12820.18|12819.48|12819.48|0
1645189060000|2022-02-18 12:57:40|12815.55|12815.55|12815.55|12815.55|12815.55|12815.55|12815.55|12815.55|0
1645189070000|2022-02-18 12:57:50|12813.58|12813.58|12813.58|12813.58|12813.58|12813.58|12813.58|12813.58|0
1645189080000|2022-02-18 12:58:00|12811.62|12811.62|12811.62|12811.62|12811.62|12811.62|12811.62|12811.62|0
1645189160000|2022-02-18 12:59:20|12813.58|12813.58|12813.58|12813.58|12813.58|12813.58|12813.58|12813.58|0
1645189170000|2022-02-18 12:59:30|12810.65|12810.65|12810.65|12810.65|12810.65|12810.65|12810.65|12810.65|0
1645189180000|2022-02-18 12:59:40|12811.07|12811.07|12811.07|12811.07|12811.07|12811.07|12811.07|12811.07|0
1645189190000|2022-02-18 12:59:50|12810.65|12810.65|12805.49|12805.49|12810.65|12810.65|12805.49|12805.49|0
1645189200000|2022-02-18 13:00:00|12804.1|12804.1|12804.1|12804.1|12804.1|12804.1|12804.1|12804.1|0
1645189210000|2022-02-18 13:00:10|12805.3|12805.3|12806|12806|12806|12806|12805.3|12805.3|0
1645189220000|2022-02-18 13:00:20|12804.03|12804.03|12804.03|12804.03|12804.03|12804.03|12804.03|12804.03|0
1645189250000|2022-02-18 13:00:50|12807.96|12807.96|12807.96|12807.96|12807.96|12807.96|12807.96|12807.96|0
1645189340000|2022-02-18 13:02:20|12809.93|12809.93|12811.9|12811.9|12811.9|12811.9|12809.93|12809.93|0
1645189360000|2022-02-18 13:02:40|12812.5|12812.5|12812.5|12812.5|12812.5|12812.5|12812.5|12812.5|0
1645189390000|2022-02-18 13:03:10|12811.9|12811.9|12811.9|12811.9|12811.9|12811.9|12811.9|12811.9|0
1645189550000|2022-02-18 13:05:50|12809.93|12809.93|12808.67|12808.67|12809.93|12809.93|12808.67|12808.67|0
1645189570000|2022-02-18 13:06:10|12810.06|12810.06|12809.37|12809.37|12810.06|12810.06|12809.37|12809.37|0
1645189700000|2022-02-18 13:08:20|12811.34|12811.34|12811.34|12811.34|12811.34|12811.34|12811.34|12811.34|0
1645189740000|2022-02-18 13:09:00|12810.64|12810.64|12810.64|12810.64|12810.64|12810.64|12810.64|12810.64|0
1645189750000|2022-02-18 13:09:10|12809.41|12809.41|12807.88|12807.88|12809.41|12809.41|12807.88|12807.88|0
1645189760000|2022-02-18 13:09:20|12806.28|12806.28|12799.46|12799.46|12806.28|12806.28|12799.46|12799.46|0
1645189770000|2022-02-18 13:09:30|12799.04|12799.04|12799.04|12799.04|12799.04|12799.04|12799.04|12799.04|0
1645189790000|2022-02-18 13:09:50|12797.24|12797.24|12797.24|12797.24|12797.24|12797.24|12797.24|12797.24|0
1645189800000|2022-02-18 13:10:00|12796.54|12796.54|12796.54|12796.54|12796.54|12796.54|12796.54|12796.54|0
1645189810000|2022-02-18 13:10:10|12794.58|12794.58|12790.14|12790.14|12794.58|12794.58|12790.14|12790.14|0
1645189820000|2022-02-18 13:10:20|12788.76|12788.76|12784.75|12784.75|12788.76|12788.76|12784.75|12784.75|0
1645189830000|2022-02-18 13:10:30|12782.67|12782.67|12782.26|12782.26|12783.08|12783.08|12782.26|12782.26|0
1645189840000|2022-02-18 13:10:40|12776.36|12776.36|12776.36|12776.36|12776.36|12776.36|12776.36|12776.36|0
1645189850000|2022-02-18 13:10:50|12774.97|12774.97|12774.97|12774.97|12774.97|12774.97|12774.97|12774.97|0
1645189860000|2022-02-18 13:11:00|12774.28|12774.28|12772.89|12772.89|12774.28|12774.28|12772.89|12772.89|0
1645189880000|2022-02-18 13:11:20|12773.31|12773.31|12773.31|12773.31|12773.31|12773.31|12773.31|12773.31|0
1645189890000|2022-02-18 13:11:30|12769.15|12769.15|12769.15|12769.15|12769.15|12769.15|12769.15|12769.15|0
1645189900000|2022-02-18 13:11:40|12765.21|12765.21|12765.21|12765.21|12765.21|12765.21|12765.21|12765.21|0
1645189920000|2022-02-18 13:12:00|12764.68|12764.68|12763.99|12763.99|12764.68|12764.68|12763.99|12763.99|0
1645189950000|2022-02-18 13:12:30|12768.84|12768.84|12773|12773|12773|12773|12768.84|12768.84|0
1645189970000|2022-02-18 13:12:50|12771.04|12771.04|12771.04|12771.04|12771.04|12771.04|12771.04|12771.04|0
1645190000000|2022-02-18 13:13:20|12774.5|12774.5|12774.5|12774.5|12774.5|12774.5|12774.5|12774.5|0
1645190010000|2022-02-18 13:13:30|12769.65|12769.65|12767.57|12767.57|12769.65|12769.65|12767.57|12767.57|0
1645190020000|2022-02-18 13:13:40|12766.87|12766.87|12766.87|12766.87|12766.87|12766.87|12766.87|12766.87|0
1645190030000|2022-02-18 13:13:50|12762.02|12762.02|12768.15|12768.15|12769.53|12769.53|12762.02|12762.02|0
1645190040000|2022-02-18 13:14:00|12765.37|12765.37|12763.29|12763.29|12765.37|12765.37|12763.29|12763.29|0
1645190060000|2022-02-18 13:14:20|12765.26|12765.26|12765.26|12765.26|12765.26|12765.26|12765.26|12765.26|0
1645190090000|2022-02-18 13:14:50|12761.32|12761.32|12761.32|12761.32|12761.32|12761.32|12761.32|12761.32|0
1645190100000|2022-02-18 13:15:00|12759.36|12759.36|12758.54|12758.54|12759.36|12759.36|12758.54|12758.54|0
1645190110000|2022-02-18 13:15:10|12757.47|12757.47|12755.38|12755.38|12757.47|12757.47|12755.38|12755.38|0
1645190120000|2022-02-18 13:15:20|12751.44|12751.44|12751.44|12751.44|12751.44|12751.44|12751.44|12751.44|0
1645190160000|2022-02-18 13:16:00|12751.86|12751.86|12751.86|12751.86|12751.86|12751.86|12751.86|12751.86|0
1645190230000|2022-02-18 13:17:10|12749.89|12749.89|12749.89|12749.89|12749.89|12749.89|12749.89|12749.89|0
1645190240000|2022-02-18 13:17:20|12747.93|12747.93|12747.93|12747.93|12747.93|12747.93|12747.93|12747.93|0
1645190250000|2022-02-18 13:17:30|12749.89|12749.89|12749.89|12749.89|12749.89|12749.89|12749.89|12749.89|0
1645190320000|2022-02-18 13:18:40|12745.96|12745.96|12745.96|12745.96|12745.96|12745.96|12745.96|12745.96|0
1645190400000|2022-02-18 13:20:00|12743.88|12743.88|12742.65|12742.65|12743.88|12743.88|12742.12|12742.12|0
1645190410000|2022-02-18 13:20:10|12742.24|12742.24|12742.24|12742.24|12742.24|12742.24|12742.24|12742.24|0
1645190430000|2022-02-18 13:20:30|12739.84|12739.84|12739.84|12739.84|12739.84|12739.84|12739.84|12739.84|0
1645190440000|2022-02-18 13:20:40|12737.87|12737.87|12736.64|12736.64|12737.87|12737.87|12736.64|12736.64|0
1645190480000|2022-02-18 13:21:20|12735.26|12735.26|12733.29|12733.29|12735.26|12735.26|12733.29|12733.29|0
1645190490000|2022-02-18 13:21:30|12734.68|12734.68|12734.68|12734.68|12734.68|12734.68|12734.68|12734.68|0
1645190510000|2022-02-18 13:21:50|12732.71|12732.71|12732.71|12732.71|12732.71|12732.71|12732.71|12732.71|0
1645190520000|2022-02-18 13:22:00|12732.02|12732.02|12732.02|12732.02|12732.02|12732.02|12732.02|12732.02|0
1645190570000|2022-02-18 13:22:50|12730.76|12730.76|12728.79|12728.79|12730.76|12730.76|12728.79|12728.79|0
1645190600000|2022-02-18 13:23:20|12728.1|12728.1|12728.1|12728.1|12728.1|12728.1|12728.1|12728.1|0
1645190610000|2022-02-18 13:23:30|12727.56|12727.56|12727.56|12727.56|12727.56|12727.56|12727.56|12727.56|0
1645190630000|2022-02-18 13:23:50|12726.87|12726.87|12726.18|12726.18|12726.87|12726.87|12726.18|12726.18|0
1645190640000|2022-02-18 13:24:00|12724.21|12724.21|12723.52|12723.52|12724.21|12724.21|12723.52|12723.52|0
1645190650000|2022-02-18 13:24:10|12722.82|12722.82|12717.97|12717.97|12722.82|12722.82|12717.97|12717.97|0
1645190660000|2022-02-18 13:24:20|12724.21|12724.21|12726.98|12726.98|12726.98|12726.98|12724.21|12724.21|0
1645190670000|2022-02-18 13:24:30|12729.07|12729.07|12731.84|12731.84|12731.84|12731.84|12728.37|12728.37|0
1645190680000|2022-02-18 13:24:40|12729.76|12729.76|12733.81|12733.81|12734.5|12734.5|12729.76|12729.76|0
1645190690000|2022-02-18 13:24:50|12731.03|12731.03|12731.03|12731.03|12731.03|12731.03|12731.03|12731.03|0
1645190730000|2022-02-18 13:25:30|12729.65|12729.65|12728.95|12728.95|12729.65|12729.65|12728.95|12728.95|0
1645190740000|2022-02-18 13:25:40|12727.15|12727.15|12722.68|12722.68|12727.15|12727.15|12722.68|12722.68|0
1645190750000|2022-02-18 13:25:50|12721.99|12721.99|12721.99|12721.99|12721.99|12721.99|12721.99|12721.99|0
1645190760000|2022-02-18 13:26:00|12721.39|12721.39|12717.78|12717.78|12721.39|12721.39|12717.78|12717.78|0
1645190770000|2022-02-18 13:26:10|12717.25|12717.25|12712.39|12712.39|12717.25|12717.25|12712.39|12712.39|0
1645190780000|2022-02-18 13:26:20|12709.39|12709.39|12703.25|12703.25|12709.39|12709.39|12703.25|12703.25|0
1645190800000|2022-02-18 13:26:40|12701.87|12701.87|12701.87|12701.87|12701.87|12701.87|12701.87|12701.87|0
1645190820000|2022-02-18 13:27:00|12703.95|12703.95|12704.68|12704.68|12704.68|12704.68|12702.88|12702.88|0
1645190830000|2022-02-18 13:27:10|12705.75|12705.75|12705.75|12705.75|12705.75|12705.75|12705.75|12705.75|0
1645190840000|2022-02-18 13:27:20|12706.44|12706.44|12706.44|12706.44|12706.44|12706.44|12706.44|12706.44|0
1645190860000|2022-02-18 13:27:40|12707.83|12707.83|12709.8|12709.8|12709.8|12709.8|12707.83|12707.83|0
1645190870000|2022-02-18 13:27:50|12708.6|12708.6|12709.2|12709.2|12709.2|12709.2|12708.6|12708.6|0
1645190880000|2022-02-18 13:28:00|12706.79|12706.79|12704.83|12704.83|12706.79|12706.79|12704.83|12704.83|0
1645190900000|2022-02-18 13:28:20|12705.52|12705.52|12709.46|12709.46|12709.46|12709.46|12705.52|12705.52|0
1645190930000|2022-02-18 13:28:50|12708.76|12708.76|12709.46|12709.46|12709.46|12709.46|12708.76|12708.76|0
1645190960000|2022-02-18 13:29:20|12705.52|12705.52|12705.52|12705.52|12705.52|12705.52|12705.52|12705.52|0
1645191010000|2022-02-18 13:30:10|12704.13|12704.13|12704.13|12704.13|12704.13|12704.13|12704.13|12704.13|0
1645191060000|2022-02-18 13:31:00|12703.44|12703.44|12704.13|12704.13|12704.13|12704.13|12703.44|12703.44|0
1645191070000|2022-02-18 13:31:10|12703.44|12703.44|12703.44|12703.44|12703.44|12703.44|12703.44|12703.44|0
1645191080000|2022-02-18 13:31:20|12701.47|12701.47|12701.89|12701.89|12701.89|12701.89|12701.47|12701.47|0
1645191090000|2022-02-18 13:31:30|12701.2|12701.2|12705.94|12705.94|12705.94|12705.94|12701.2|12701.2|0
1645191100000|2022-02-18 13:31:40|12704.55|12704.55|12704.55|12704.55|12704.55|12704.55|12704.55|12704.55|0
1645191110000|2022-02-18 13:31:50|12703.86|12703.86|12703.86|12703.86|12703.86|12703.86|12703.86|12703.86|0
1645191170000|2022-02-18 13:32:50|12699.92|12699.92|12695.59|12695.59|12700.62|12700.62|12695.59|12695.59|0
1645191180000|2022-02-18 13:33:00|12696.29|12696.29|12688.47|12688.47|12696.29|12696.29|12688.47|12688.47|0
1645191190000|2022-02-18 13:33:10|12687.08|12687.08|12687.08|12687.08|12687.08|12687.08|12687.08|12687.08|0
1645191200000|2022-02-18 13:33:20|12686.66|12686.66|12680.81|12680.81|12686.66|12686.66|12680.81|12680.81|0
1645191210000|2022-02-18 13:33:30|12682.78|12682.78|12682.36|12682.36|12682.78|12682.78|12682.36|12682.36|0
1645191240000|2022-02-18 13:34:00|12680.97|12680.97|12684.91|12684.91|12684.91|12684.91|12680.97|12680.97|0
1645191250000|2022-02-18 13:34:10|12686.16|12686.16|12685.47|12685.47|12686.16|12686.16|12685.47|12685.47|0
1645191260000|2022-02-18 13:34:20|12687.44|12687.44|12689.93|12689.93|12689.93|12689.93|12687.44|12687.44|0
1645191290000|2022-02-18 13:34:50|12693.87|12693.87|12693.87|12693.87|12693.87|12693.87|12693.87|12693.87|0
1645191300000|2022-02-18 13:35:00|12694.4|12694.4|12693.71|12693.71|12694.4|12694.4|12693.71|12693.71|0
1645191330000|2022-02-18 13:35:30|12695.67|12695.67|12697.06|12697.06|12697.06|12697.06|12695.67|12695.67|0
1645191340000|2022-02-18 13:35:40|12697.59|12697.59|12697.59|12697.59|12697.59|12697.59|12697.59|12697.59|0
1645191350000|2022-02-18 13:35:50|12696.9|12696.9|12696.9|12696.9|12696.9|12696.9|12696.9|12696.9|0
1645191380000|2022-02-18 13:36:20|12698.87|12698.87|12700.26|12700.26|12700.26|12700.26|12698.87|12698.87|0
1645191390000|2022-02-18 13:36:30|12702.22|12702.22|12702.22|12702.22|12702.22|12702.22|12702.22|12702.22|0
1645191440000|2022-02-18 13:37:20|12705.69|12705.69|12710.23|12710.23|12710.23|12710.23|12705.69|12705.69|0
1645191460000|2022-02-18 13:37:40|12710.92|12710.92|12710.92|12710.92|12710.92|12710.92|12710.92|12710.92|0
1645191480000|2022-02-18 13:38:00|12709.53|12709.53|12709.53|12709.53|12709.53|12709.53|12709.53|12709.53|0
1645191520000|2022-02-18 13:38:40|12711.5|12711.5|12711.5|12711.5|12711.5|12711.5|12711.5|12711.5|0
1645191540000|2022-02-18 13:39:00|12712.34|12712.34|12712.34|12712.34|12712.34|12712.34|12712.34|12712.34|0
1645191560000|2022-02-18 13:39:20|12711.11|12711.11|12707.18|12707.18|12711.11|12711.11|12707.18|12707.18|0
1645191580000|2022-02-18 13:39:40|12708.56|12708.56|12708.56|12708.56|12708.56|12708.56|12708.56|12708.56|0
1645191640000|2022-02-18 13:40:40|12709.79|12709.79|12709.79|12709.79|12709.79|12709.79|12709.79|12709.79|0
1645191660000|2022-02-18 13:41:00|12710.32|12710.32|12710.32|12710.32|12710.32|12710.32|12710.32|12710.32|0
1645191670000|2022-02-18 13:41:10|12710.86|12710.86|12710.86|12710.86|12710.86|12710.86|12710.86|12710.86|0
1645191700000|2022-02-18 13:41:40|12708.78|12708.78|12708.78|12708.78|12708.78|12708.78|12708.78|12708.78|0
1645191720000|2022-02-18 13:42:00|12708.08|12708.08|12708.08|12708.08|12708.08|12708.08|12708.08|12708.08|0
1645191760000|2022-02-18 13:42:40|12708.5|12708.5|12708.5|12708.5|12708.5|12708.5|12708.5|12708.5|0
1645191770000|2022-02-18 13:42:50|12704.57|12704.57|12704.57|12704.57|12704.57|12704.57|12704.57|12704.57|0
1645191810000|2022-02-18 13:43:30|12710.47|12710.47|12704.57|12704.57|12710.47|12710.47|12704.57|12704.57|0
1645191860000|2022-02-18 13:44:20|12705.17|12705.17|12709.1|12709.1|12709.1|12709.1|12705.17|12705.17|0
1645191870000|2022-02-18 13:44:30|12707.14|12707.14|12707.14|12707.14|12707.14|12707.14|12707.14|12707.14|0
1645191920000|2022-02-18 13:45:20|12711.3|12711.3|12711.3|12711.3|12711.3|12711.3|12711.3|12711.3|0
1645191970000|2022-02-18 13:46:10|12714.77|12714.77|12714.07|12714.07|12715.46|12715.46|12714.07|12714.07|0
1645192050000|2022-02-18 13:47:30|12712.11|12712.11|12712.11|12712.11|12712.11|12712.11|12712.11|12712.11|0
1645192100000|2022-02-18 13:48:20|12710.14|12710.14|12710.14|12710.14|12710.14|12710.14|12710.14|12710.14|0
1645192120000|2022-02-18 13:48:40|12710.83|12710.83|12715.99|12715.99|12717.35|12717.35|12710.83|12710.83|0
1645192130000|2022-02-18 13:48:50|12715.29|12715.29|12716.97|12716.97|12716.97|12716.97|12715.29|12715.29|0
1645192170000|2022-02-18 13:49:30|12716.28|12716.28|12716.28|12716.28|12716.28|12716.28|12716.28|12716.28|0
1645192180000|2022-02-18 13:49:40|12715.58|12715.58|12716.28|12716.28|12716.28|12716.28|12715.58|12715.58|0
1645192250000|2022-02-18 13:50:50|12716.68|12716.68|12716.68|12716.68|12716.68|12716.68|12716.68|12716.68|0
1645192290000|2022-02-18 13:51:30|12720.62|12720.62|12720.62|12720.62|12720.62|12720.62|12720.62|12720.62|0
1645192310000|2022-02-18 13:51:50|12719.8|12719.8|12719.8|12719.8|12719.8|12719.8|12719.8|12719.8|0
1645192320000|2022-02-18 13:52:00|12721.77|12721.77|12721.77|12721.77|12722.46|12722.46|12721.77|12721.77|0
1645192330000|2022-02-18 13:52:10|12722.3|12722.3|12722.3|12722.3|12722.3|12722.3|12722.3|12722.3|0
1645192340000|2022-02-18 13:52:20|12721.77|12721.77|12720.95|12720.95|12721.77|12721.77|12720.95|12720.95|0
1645192350000|2022-02-18 13:52:30|12721.36|12721.36|12721.36|12721.36|12721.36|12721.36|12721.36|12721.36|0
1645192360000|2022-02-18 13:52:40|12723.33|12723.33|12729.23|12729.23|12729.23|12729.23|12723.33|12723.33|0
1645192390000|2022-02-18 13:53:10|12733.16|12733.16|12733.16|12733.16|12733.16|12733.16|12733.16|12733.16|0
1645192410000|2022-02-18 13:53:30|12732.47|12732.47|12732.47|12732.47|12732.47|12732.47|12732.47|12732.47|0
1645192420000|2022-02-18 13:53:40|12731.08|12731.08|12728.49|12728.49|12731.08|12731.08|12728.49|12728.49|0
1645192440000|2022-02-18 13:54:00|12727.8|12727.8|12725.03|12725.03|12727.8|12727.8|12725.03|12725.03|0
1645192470000|2022-02-18 13:54:30|12725.72|12725.72|12725.72|12725.72|12725.72|12725.72|12725.72|12725.72|0
1645192520000|2022-02-18 13:55:20|12726.41|12726.41|12726.41|12726.41|12726.41|12726.41|12726.41|12726.41|0
1645192540000|2022-02-18 13:55:40|12727.8|12727.8|12727.8|12727.8|12727.8|12727.8|12727.8|12727.8|0
1645192570000|2022-02-18 13:56:10|12725.72|12725.72|12733.01|12733.01|12733.01|12733.01|12725.72|12725.72|0
1645192640000|2022-02-18 13:57:20|12725.14|12725.14|12725.14|12725.14|12725.14|12725.14|12725.14|12725.14|0
1645192660000|2022-02-18 13:57:40|12727.11|12727.11|12727.11|12727.11|12727.11|12727.11|12727.11|12727.11|0
1645192670000|2022-02-18 13:57:50|12723.17|12723.17|12723.17|12723.17|12723.17|12723.17|12723.17|12723.17|0
1645192680000|2022-02-18 13:58:00|12725.14|12725.14|12725.14|12725.14|12725.14|12725.14|12725.14|12725.14|0
1645192690000|2022-02-18 13:58:10|12726.21|12726.21|12726.21|12726.21|12726.21|12726.21|12726.21|12726.21|0
1645192700000|2022-02-18 13:58:20|12732.11|12732.11|12732.11|12732.11|12732.11|12732.11|12732.11|12732.11|0
1645192710000|2022-02-18 13:58:30|12728.17|12728.17|12728.17|12728.17|12728.17|12728.17|12728.17|12728.17|0
1645192740000|2022-02-18 13:59:00|12727.36|12727.36|12727.36|12727.36|12727.36|12727.36|12727.36|12727.36|0
1645192770000|2022-02-18 13:59:30|12726.66|12726.66|12726.13|12726.13|12726.66|12726.66|12726.13|12726.13|0
1645192780000|2022-02-18 13:59:40|12725.53|12725.53|12725.53|12725.53|12725.53|12725.53|12725.53|12725.53|0
1645192790000|2022-02-18 13:59:50|12724.99|12724.99|12724.99|12724.99|12724.99|12724.99|12724.99|12724.99|0
1645192800000|2022-02-18 14:00:00|12724.3|12724.3|12724.3|12724.3|12724.3|12724.3|12724.3|12724.3|0
1645192820000|2022-02-18 14:00:20|12728.23|12728.23|12730.2|12730.2|12730.2|12730.2|12728.23|12728.23|0
1645192830000|2022-02-18 14:00:30|12730.9|12730.9|12730.9|12730.9|12730.9|12730.9|12730.9|12730.9|0
1645192870000|2022-02-18 14:01:10|12732.86|12732.86|12732.86|12732.86|12732.86|12732.86|12732.86|12732.86|0
1645192890000|2022-02-18 14:01:30|12733.56|12733.56|12734.25|12734.25|12734.25|12734.25|12733.56|12733.56|0
1645192900000|2022-02-18 14:01:40|12734.94|12734.94|12734.94|12734.94|12734.94|12734.94|12734.94|12734.94|0
1645192910000|2022-02-18 14:01:50|12734.25|12734.25|12734.25|12734.25|12734.25|12734.25|12734.25|12734.25|0
1645192940000|2022-02-18 14:02:20|12732.28|12732.28|12732.28|12732.28|12732.28|12732.28|12732.28|12732.28|0
1645193000000|2022-02-18 14:03:20|12733.67|12733.67|12733.67|12733.67|12733.67|12733.67|12733.67|12733.67|0
1645193100000|2022-02-18 14:05:00|12735.64|12735.64|12735.64|12735.64|12735.64|12735.64|12735.64|12735.64|0
1645193110000|2022-02-18 14:05:10|12736.33|12736.33|12736.33|12736.33|12736.33|12736.33|12736.33|12736.33|0
1645193120000|2022-02-18 14:05:20|12740.27|12740.27|12741.08|12741.08|12741.08|12741.08|12740.27|12740.27|0
1645193150000|2022-02-18 14:05:50|12740.67|12740.67|12740.67|12740.67|12740.67|12740.67|12740.67|12740.67|0
1645193180000|2022-02-18 14:06:20|12742.64|12742.64|12744.61|12744.61|12744.61|12744.61|12742.64|12742.64|0
1645193190000|2022-02-18 14:06:30|12743.92|12743.92|12744.45|12744.45|12744.45|12744.45|12743.92|12743.92|0
1645193220000|2022-02-18 14:07:00|12743.25|12743.25|12743.25|12743.25|12743.25|12743.25|12743.25|12743.25|0
1645193240000|2022-02-18 14:07:20|12749.15|12749.15|12749.15|12749.15|12749.15|12749.15|12749.15|12749.15|0
1645193280000|2022-02-18 14:08:00|12747.18|12747.18|12747.18|12747.18|12747.18|12747.18|12747.18|12747.18|0
1645193320000|2022-02-18 14:08:40|12746.49|12746.49|12746.92|12746.92|12746.92|12746.92|12745.66|12745.66|0
1645193330000|2022-02-18 14:08:50|12750.85|12750.85|12756.04|12756.04|12756.04|12756.04|12750.85|12750.85|0
1645193390000|2022-02-18 14:09:50|12754.98|12754.98|12753.01|12753.01|12754.98|12754.98|12753.01|12753.01|0
1645193400000|2022-02-18 14:10:00|12751.04|12751.04|12760.88|12760.88|12762.84|12762.84|12751.04|12751.04|0
1645193430000|2022-02-18 14:10:30|12758.91|12758.91|12758.91|12758.91|12758.91|12758.91|12758.91|12758.91|0
1645193480000|2022-02-18 14:11:20|12760.71|12760.71|12761.31|12761.31|12761.31|12761.31|12760.71|12760.71|0
1645193530000|2022-02-18 14:12:10|12761.85|12761.85|12761.85|12761.85|12761.85|12761.85|12761.85|12761.85|0
1645193570000|2022-02-18 14:12:50|12763.81|12763.81|12763.81|12763.81|12763.81|12763.81|12763.81|12763.81|0
1645193640000|2022-02-18 14:14:00|12762.74|12762.74|12762.74|12762.74|12762.74|12762.74|12762.74|12762.74|0
1645193680000|2022-02-18 14:14:40|12764.38|12764.38|12764.38|12764.38|12764.38|12764.38|12764.38|12764.38|0
1645193700000|2022-02-18 14:15:00|12764.92|12764.92|12764.92|12764.92|12764.92|12764.92|12764.92|12764.92|0
1645193720000|2022-02-18 14:15:20|12766.88|12766.88|12766.88|12766.88|12766.88|12766.88|12766.88|12766.88|0
1645193730000|2022-02-18 14:15:30|12768.85|12768.85|12768.85|12768.85|12768.85|12768.85|12768.85|12768.85|0
1645193760000|2022-02-18 14:16:00|12770.82|12770.82|12770.82|12770.82|12770.82|12770.82|12770.82|12770.82|0
1645193790000|2022-02-18 14:16:30|12769.43|12769.43|12769.43|12769.43|12769.43|12769.43|12769.43|12769.43|0
1645193800000|2022-02-18 14:16:40|12771.4|12771.4|12771.4|12771.4|12771.4|12771.4|12771.4|12771.4|0
1645193840000|2022-02-18 14:17:20|12773.36|12773.36|12773.36|12773.36|12773.36|12773.36|12773.36|12773.36|0
1645193850000|2022-02-18 14:17:30|12774.06|12774.06|12774.06|12774.06|12774.06|12774.06|12774.06|12774.06|0
1645193860000|2022-02-18 14:17:40|12768.16|12768.16|12766.19|12766.19|12768.16|12768.16|12766.19|12766.19|0
1645193870000|2022-02-18 14:17:50|12762.25|12762.25|12762.25|12762.25|12762.25|12762.25|12762.25|12762.25|0
1645193910000|2022-02-18 14:18:30|12760.29|12760.29|12760.29|12760.29|12760.29|12760.29|12760.29|12760.29|0
1645193960000|2022-02-18 14:19:20|12759.69|12759.69|12759.69|12759.69|12759.69|12759.69|12759.69|12759.69|0
1645193990000|2022-02-18 14:19:50|12758.3|12758.3|12759.69|12759.69|12759.69|12759.69|12758.3|12758.3|0
1645194080000|2022-02-18 14:21:20|12758.3|12758.3|12758.3|12758.3|12758.3|12758.3|12758.3|12758.3|0
1645194090000|2022-02-18 14:21:30|12757.61|12757.61|12756.22|12756.22|12757.61|12757.61|12756.22|12756.22|0
1645194100000|2022-02-18 14:21:40|12755.02|12755.02|12754.48|12754.48|12755.02|12755.02|12754.48|12754.48|0
1645194110000|2022-02-18 14:21:50|12732.84|12732.84|12728.91|12728.91|12732.84|12732.84|12728.91|12728.91|0
1645194130000|2022-02-18 14:22:10|12727.52|12727.52|12727.52|12727.52|12727.52|12727.52|12727.52|12727.52|0
1645194150000|2022-02-18 14:22:30|12726.99|12726.99|12726.99|12726.99|12726.99|12726.99|12726.99|12726.99|0
1645194170000|2022-02-18 14:22:50|12725.02|12725.02|12725.02|12725.02|12725.02|12725.02|12725.02|12725.02|0
1645194230000|2022-02-18 14:23:50|12721.09|12721.09|12721.09|12721.09|12721.09|12721.09|12721.09|12721.09|0
1645194260000|2022-02-18 14:24:20|12723.05|12723.05|12722.47|12722.47|12723.05|12723.05|12721.09|12721.09|0
1645194270000|2022-02-18 14:24:30|12723.17|12723.17|12723.17|12723.17|12723.17|12723.17|12723.17|12723.17|0
1645194310000|2022-02-18 14:25:10|12727.1|12727.1|12727.1|12727.1|12727.1|12727.1|12727.1|12727.1|0
1645194320000|2022-02-18 14:25:20|12727.51|12727.51|12727.51|12727.51|12727.51|12727.51|12727.51|12727.51|0
1645194350000|2022-02-18 14:25:50|12721.61|12721.61|12721.61|12721.61|12721.61|12721.61|12721.61|12721.61|0
1645194370000|2022-02-18 14:26:10|12720.92|12720.92|12720.92|12720.92|12720.92|12720.92|12720.92|12720.92|0
1645194440000|2022-02-18 14:27:20|12722.88|12722.88|12722.88|12722.88|12722.88|12722.88|12722.88|12722.88|0
1645194450000|2022-02-18 14:27:30|12723.29|12723.29|12723.29|12723.29|12723.29|12723.29|12723.29|12723.29|0
1645194460000|2022-02-18 14:27:40|12722.6|12722.6|12719.94|12719.94|12722.6|12722.6|12719.94|12719.94|0
1645194470000|2022-02-18 14:27:50|12719.1|12719.1|12716.83|12716.83|12719.1|12719.1|12716.83|12716.83|0
1645194480000|2022-02-18 14:28:00|12718.91|12718.91|12720.88|12720.88|12720.88|12720.88|12718.91|12718.91|0
1645194500000|2022-02-18 14:28:20|12724.81|12724.81|12728.58|12728.58|12728.58|12728.58|12724.81|12724.81|0
1645194560000|2022-02-18 14:29:20|12729.27|12729.27|12728.58|12728.58|12729.27|12729.27|12728.58|12728.58|0
1645194570000|2022-02-18 14:29:30|12724.65|12724.65|12724.65|12724.65|12724.65|12724.65|12724.65|12724.65|0
1645194590000|2022-02-18 14:29:50|12728.58|12728.58|12728.58|12728.58|12728.58|12728.58|12728.58|12728.58|0
1645194600000|2022-02-18 14:30:00|12730.55|12730.55|12731.15|12731.15|12731.15|12731.15|12730.55|12730.55|0
1645194610000|2022-02-18 14:30:10|12731.68|12731.68|12731.27|12731.27|12731.68|12731.68|12731.27|12731.27|0
1645194620000|2022-02-18 14:30:20|12733.24|12733.24|12731.27|12731.27|12733.24|12733.24|12731.27|12731.27|0
1645194650000|2022-02-18 14:30:50|12733.24|12733.24|12733.24|12733.24|12733.24|12733.24|12733.24|12733.24|0
1645194660000|2022-02-18 14:31:00|12734.63|12734.63|12738.32|12738.32|12742.26|12742.26|12734.63|12734.63|0
1645194670000|2022-02-18 14:31:10|12734.86|12734.86|12735.44|12735.44|12735.44|12735.44|12733.47|12733.47|0
1645194680000|2022-02-18 14:31:20|12736.13|12736.13|12737.52|12737.52|12737.52|12737.52|12736.13|12736.13|0
1645194710000|2022-02-18 14:31:50|12733.58|12733.58|12734.42|12734.42|12734.42|12734.42|12733.58|12733.58|0
1645194760000|2022-02-18 14:32:40|12733.73|12733.73|12733.73|12733.73|12733.73|12733.73|12733.73|12733.73|0
1645194770000|2022-02-18 14:32:50|12729.79|12729.79|12725.86|12725.86|12729.79|12729.79|12725.86|12725.86|0
1645194780000|2022-02-18 14:33:00|12725.16|12725.16|12724.47|12724.47|12725.16|12725.16|12724.47|12724.47|0
1645194790000|2022-02-18 14:33:10|12725.07|12725.07|12725.07|12725.07|12725.07|12725.07|12725.07|12725.07|0
1645194800000|2022-02-18 14:33:20|12724.54|12724.54|12721.67|12721.67|12725.07|12725.07|12721.14|12721.14|0
1645194810000|2022-02-18 14:33:30|12715.77|12715.77|12715.77|12715.77|12715.77|12715.77|12715.77|12715.77|0
1645194830000|2022-02-18 14:33:50|12713.8|12713.8|12713.8|12713.8|12713.8|12713.8|12713.8|12713.8|0
1645194840000|2022-02-18 14:34:00|12713.11|12713.11|12713.8|12713.8|12713.8|12713.8|12713.11|12713.11|0
1645194860000|2022-02-18 14:34:20|12711.83|12711.83|12709.87|12709.87|12711.83|12711.83|12709.87|12709.87|0
1645194870000|2022-02-18 14:34:30|12705.93|12705.93|12707.9|12707.9|12707.9|12707.9|12705.93|12705.93|0
1645194880000|2022-02-18 14:34:40|12706.51|12706.51|12705.38|12705.38|12706.51|12706.51|12705.38|12705.38|0
1645194890000|2022-02-18 14:34:50|12704.68|12704.68|12701.44|12701.44|12705.38|12705.38|12701.44|12701.44|0
1645194900000|2022-02-18 14:35:00|12707.34|12707.34|12705.38|12705.38|12707.34|12707.34|12705.38|12705.38|0
1645194910000|2022-02-18 14:35:10|12707.34|12707.34|12707.34|12707.34|12707.34|12707.34|12707.34|12707.34|0
1645194930000|2022-02-18 14:35:30|12703.41|12703.41|12705.38|12705.38|12705.38|12705.38|12703.41|12703.41|0
1645194940000|2022-02-18 14:35:40|12703.41|12703.41|12703.41|12703.41|12703.41|12703.41|12703.41|12703.41|0
1645194950000|2022-02-18 14:35:50|12701.44|12701.44|12696|12696|12701.44|12701.44|12696|12696|0
1645194960000|2022-02-18 14:36:00|12695.4|12695.4|12694.56|12694.56|12695.4|12695.4|12694.56|12694.56|0
1645194970000|2022-02-18 14:36:10|12693.96|12693.96|12693.96|12693.96|12693.96|12693.96|12693.96|12693.96|0
1645194980000|2022-02-18 14:36:20|12691.99|12691.99|12691.99|12691.99|12691.99|12691.99|12691.99|12691.99|0
1645194990000|2022-02-18 14:36:30|12693.96|12693.96|12695.34|12695.34|12695.34|12695.34|12693.96|12693.96|0
1645195000000|2022-02-18 14:36:40|12696.04|12696.04|12696.04|12696.04|12696.04|12696.04|12696.04|12696.04|0
1645195010000|2022-02-18 14:36:50|12696.73|12696.73|12697.71|12697.71|12697.71|12697.71|12696.32|12696.32|0
1645195020000|2022-02-18 14:37:00|12697.02|12697.02|12697.02|12697.02|12697.02|12697.02|12697.02|12697.02|0
1645195040000|2022-02-18 14:37:20|12695.05|12695.05|12691.11|12691.11|12695.05|12695.05|12691.11|12691.11|0
1645195050000|2022-02-18 14:37:30|12695.05|12695.05|12695.05|12695.05|12695.05|12695.05|12695.05|12695.05|0
1645195060000|2022-02-18 14:37:40|12697.02|12697.02|12698.98|12698.98|12698.98|12698.98|12695.05|12695.05|0
1645195070000|2022-02-18 14:37:50|12700.18|12700.18|12701.45|12701.45|12701.45|12701.45|12699.65|12699.65|0
1645195080000|2022-02-18 14:38:00|12703.53|12703.53|12705.29|12705.29|12705.29|12705.29|12703.53|12703.53|0
1645195090000|2022-02-18 14:38:10|12705.99|12705.99|12707.98|12707.98|12707.98|12707.98|12705.99|12705.99|0
1645195100000|2022-02-18 14:38:20|12709.2|12709.2|12708.1|12708.1|12709.2|12709.2|12708.1|12708.1|0
1645195110000|2022-02-18 14:38:30|12707.5|12707.5|12703.57|12703.57|12707.5|12707.5|12703.57|12703.57|0
1645195120000|2022-02-18 14:38:40|12704.95|12704.95|12699.05|12699.05|12704.95|12704.95|12695.12|12695.12|0
1645195130000|2022-02-18 14:38:50|12702.99|12702.99|12702.99|12702.99|12702.99|12702.99|12702.99|12702.99|0
1645195150000|2022-02-18 14:39:10|12701.6|12701.6|12695.7|12695.7|12701.6|12701.6|12695.7|12695.7|0
1645195160000|2022-02-18 14:39:20|12697.66|12697.66|12697.66|12697.66|12697.66|12697.66|12697.66|12697.66|0
1645195170000|2022-02-18 14:39:30|12695.7|12695.7|12695.7|12695.7|12695.7|12695.7|12695.7|12695.7|0
1645195180000|2022-02-18 14:39:40|12694.88|12694.88|12694.88|12694.88|12694.88|12694.88|12694.88|12694.88|0
1645195200000|2022-02-18 14:40:00|12690.94|12690.94|12692.91|12692.91|12694.88|12694.88|12690.94|12690.94|0
1645195210000|2022-02-18 14:40:10|12694.88|12694.88|12694.88|12694.88|12694.88|12694.88|12694.88|12694.88|0
1645195220000|2022-02-18 14:40:20|12696.85|12696.85|12694.88|12694.88|12698.81|12698.81|12694.88|12694.88|0
1645195250000|2022-02-18 14:40:50|12696.13|12696.13|12696.13|12696.13|12696.13|12696.13|12696.13|12696.13|0
1645195260000|2022-02-18 14:41:00|12695.44|12695.44|12695.44|12695.44|12695.44|12695.44|12695.44|12695.44|0
1645195270000|2022-02-18 14:41:10|12691.51|12691.51|12692.41|12692.41|12692.41|12692.41|12690.44|12690.44|0
1645195280000|2022-02-18 14:41:20|12691.18|12691.18|12689.1|12689.1|12691.18|12691.18|12689.1|12689.1|0
1645195290000|2022-02-18 14:41:30|12688.56|12688.56|12688.56|12688.56|12688.56|12688.56|12688.56|12688.56|0
1645195300000|2022-02-18 14:41:40|12687.96|12687.96|12694.44|12694.44|12698.38|12698.38|12686.57|12686.57|0
1645195310000|2022-02-18 14:41:50|12694.85|12694.85|12694.85|12694.85|12694.85|12694.85|12694.85|12694.85|0
1645195330000|2022-02-18 14:42:10|12692.89|12692.89|12696.82|12696.82|12696.82|12696.82|12692.89|12692.89|0
1645195340000|2022-02-18 14:42:20|12694.85|12694.85|12685.64|12685.64|12694.85|12694.85|12685.64|12685.64|0
1645195350000|2022-02-18 14:42:30|12684.8|12684.8|12684.22|12684.22|12684.8|12684.8|12682.84|12682.84|0
1645195370000|2022-02-18 14:42:50|12684.76|12684.76|12688.69|12688.69|12688.69|12688.69|12684.76|12684.76|0
1645195380000|2022-02-18 14:43:00|12689.39|12689.39|12689.39|12689.39|12689.39|12689.39|12689.39|12689.39|0
1645195400000|2022-02-18 14:43:20|12687.42|12687.42|12689.39|12689.39|12689.39|12689.39|12687.42|12687.42|0
1645195410000|2022-02-18 14:43:30|12685.45|12685.45|12685.45|12685.45|12685.45|12685.45|12685.45|12685.45|0
1645195430000|2022-02-18 14:43:50|12684.92|12684.92|12684.92|12684.92|12684.92|12684.92|12684.92|12684.92|0
1645195440000|2022-02-18 14:44:00|12686.89|12686.89|12686.89|12686.89|12686.89|12686.89|12686.89|12686.89|0
1645195470000|2022-02-18 14:44:30|12687.72|12687.72|12687.72|12687.72|12687.72|12687.72|12687.72|12687.72|0
1645195480000|2022-02-18 14:44:40|12685.76|12685.76|12685.76|12685.76|12685.76|12685.76|12685.76|12685.76|0
1645195490000|2022-02-18 14:44:50|12684.15|12684.15|12684.15|12684.15|12684.15|12684.15|12684.15|12684.15|0
1645195500000|2022-02-18 14:45:00|12688.09|12688.09|12693.99|12693.99|12693.99|12693.99|12688.09|12688.09|0
1645195530000|2022-02-18 14:45:30|12692.02|12692.02|12692.02|12692.02|12692.02|12692.02|12692.02|12692.02|0
1645195540000|2022-02-18 14:45:40|12693.41|12693.41|12693.41|12693.41|12693.41|12693.41|12693.41|12693.41|0
1645195550000|2022-02-18 14:45:50|12694.61|12694.61|12692.64|12692.64|12694.61|12694.61|12692.64|12692.64|0
1645195560000|2022-02-18 14:46:00|12693.71|12693.71|12693.71|12693.71|12693.71|12693.71|12693.71|12693.71|0
1645195600000|2022-02-18 14:46:40|12691.74|12691.74|12694.77|12694.77|12694.77|12694.77|12691.74|12691.74|0
1645195610000|2022-02-18 14:46:50|12692.8|12692.8|12686.21|12686.21|12692.8|12692.8|12686.21|12686.21|0
1645195620000|2022-02-18 14:47:00|12688.17|12688.17|12693.5|12693.5|12693.5|12693.5|12688.17|12688.17|0
1645195630000|2022-02-18 14:47:10|12689.56|12689.56|12687.59|12687.59|12689.56|12689.56|12687.59|12687.59|0
1645195650000|2022-02-18 14:47:30|12688.29|12688.29|12688.29|12688.29|12688.29|12688.29|12688.29|12688.29|0
1645195660000|2022-02-18 14:47:40|12689.67|12689.67|12694.14|12694.14|12700.04|12700.04|12689.67|12689.67|0
1645195680000|2022-02-18 14:48:00|12698.08|12698.08|12697.54|12697.54|12698.08|12698.08|12697.54|12697.54|0
1645195700000|2022-02-18 14:48:20|12695.58|12695.58|12691.64|12691.64|12695.58|12695.58|12691.64|12691.64|0
1645195720000|2022-02-18 14:48:40|12690.95|12690.95|12693.32|12693.32|12693.32|12693.32|12690.95|12690.95|0
1645195740000|2022-02-18 14:49:00|12693.86|12693.86|12692.43|12692.43|12694.39|12694.39|12692.43|12692.43|0
1645195750000|2022-02-18 14:49:10|12692.83|12692.83|12692.83|12692.83|12692.83|12692.83|12692.83|12692.83|0
1645195770000|2022-02-18 14:49:30|12694.04|12694.04|12694.04|12694.04|12694.04|12694.04|12694.04|12694.04|0
1645195780000|2022-02-18 14:49:40|12696|12696|12694.15|12694.15|12696|12696|12692.07|12692.07|0
1645195790000|2022-02-18 14:49:50|12696.12|12696.12|12700.05|12700.05|12700.05|12700.05|12696.12|12696.12|0
1645195800000|2022-02-18 14:50:00|12702.02|12702.02|12712.22|12712.22|12712.22|12712.22|12702.02|12702.02|0
1645195810000|2022-02-18 14:50:10|12712.75|12712.75|12713.29|12713.29|12713.29|12713.29|12712.75|12712.75|0
1645195820000|2022-02-18 14:50:20|12715.26|12715.26|12715.26|12715.26|12719.19|12719.19|12715.26|12715.26|0
1645195830000|2022-02-18 14:50:30|12715.95|12715.95|12712.01|12712.01|12715.95|12715.95|12712.01|12712.01|0
1645195840000|2022-02-18 14:50:40|12712.71|12712.71|12712.71|12712.71|12712.71|12712.71|12712.71|12712.71|0
1645195850000|2022-02-18 14:50:50|12712.01|12712.01|12712.01|12712.01|12712.01|12712.01|12712.01|12712.01|0
1645195860000|2022-02-18 14:51:00|12715.95|12715.95|12715.95|12715.95|12715.95|12715.95|12715.95|12715.95|0
1645195870000|2022-02-18 14:51:10|12717.92|12717.92|12717.92|12717.92|12717.92|12717.92|12717.92|12717.92|0
1645195880000|2022-02-18 14:51:20|12719.3|12719.3|12717.34|12717.34|12719.3|12719.3|12717.34|12717.34|0
1645195890000|2022-02-18 14:51:30|12719.3|12719.3|12719.3|12719.3|12719.3|12719.3|12719.3|12719.3|0
1645195940000|2022-02-18 14:52:20|12713.4|12713.4|12713.4|12713.4|12713.4|12713.4|12713.4|12713.4|0
1645195950000|2022-02-18 14:52:30|12715.37|12715.37|12715.37|12715.37|12717.34|12717.34|12715.37|12715.37|0
1645195970000|2022-02-18 14:52:50|12719.3|12719.3|12719.3|12719.3|12719.3|12719.3|12719.3|12719.3|0
1645196000000|2022-02-18 14:53:20|12721.27|12721.27|12721.27|12721.27|12721.27|12721.27|12717.34|12717.34|0
1645196010000|2022-02-18 14:53:30|12722.66|12722.66|12725.83|12725.83|12725.83|12725.83|12722.66|12722.66|0
1645196030000|2022-02-18 14:53:50|12719.92|12719.92|12721.85|12721.85|12721.85|12721.85|12719.92|12719.92|0
1645196050000|2022-02-18 14:54:10|12720.46|12720.46|12727.75|12727.75|12727.75|12727.75|12720.46|12720.46|0
1645196060000|2022-02-18 14:54:20|12729.72|12729.72|12729.72|12729.72|12729.72|12729.72|12729.72|12729.72|0
1645196090000|2022-02-18 14:54:50|12731.68|12731.68|12732.28|12732.28|12732.28|12732.28|12731.68|12731.68|0
1645196100000|2022-02-18 14:55:00|12732.98|12732.98|12732.98|12732.98|12732.98|12732.98|12732.98|12732.98|0
1645196110000|2022-02-18 14:55:10|12731.01|12731.01|12731.01|12731.01|12731.01|12731.01|12731.01|12731.01|0
1645196120000|2022-02-18 14:55:20|12729.04|12729.04|12729.04|12729.04|12729.04|12729.04|12729.04|12729.04|0
1645196130000|2022-02-18 14:55:30|12728.35|12728.35|12726.38|12726.38|12728.35|12728.35|12726.38|12726.38|0
1645196150000|2022-02-18 14:55:50|12725.78|12725.78|12725.78|12725.78|12725.78|12725.78|12725.78|12725.78|0
1645196170000|2022-02-18 14:56:10|12727.75|12727.75|12729.72|12729.72|12729.72|12729.72|12727.75|12727.75|0
1645196180000|2022-02-18 14:56:20|12727.75|12727.75|12727.75|12727.75|12727.75|12727.75|12727.75|12727.75|0
1645196190000|2022-02-18 14:56:30|12725.78|12725.78|12725.78|12725.78|12725.78|12725.78|12725.78|12725.78|0
1645196220000|2022-02-18 14:57:00|12727.17|12727.17|12727.17|12727.17|12727.17|12727.17|12727.17|12727.17|0
1645196240000|2022-02-18 14:57:20|12725.2|12725.2|12727.17|12727.17|12727.17|12727.17|12725.2|12725.2|0
1645196260000|2022-02-18 14:57:40|12726.47|12726.47|12726.47|12726.47|12726.47|12726.47|12726.47|12726.47|0
1645196270000|2022-02-18 14:57:50|12722.54|12722.54|12720.57|12720.57|12722.54|12722.54|12720.57|12720.57|0
1645196280000|2022-02-18 14:58:00|12718.61|12718.61|12717.91|12717.91|12718.61|12718.61|12717.91|12717.91|0
1645196300000|2022-02-18 14:58:20|12717.07|12717.07|12717.07|12717.07|12717.07|12717.07|12717.07|12717.07|0
1645196320000|2022-02-18 14:58:40|12719.04|12719.04|12721.54|12721.54|12721.54|12721.54|12719.04|12719.04|0
1645196340000|2022-02-18 14:59:00|12719.58|12719.58|12719.58|12719.58|12719.58|12719.58|12719.58|12719.58|0
1645196390000|2022-02-18 14:59:50|12721.54|12721.54|12720.85|12720.85|12721.54|12721.54|12718.88|12718.88|0
1645196400000|2022-02-18 15:00:00|12719.78|12719.78|12719.83|12719.83|12721.21|12721.21|12719.25|12719.25|0
1645196410000|2022-02-18 15:00:10|12721.21|12721.21|12721.21|12721.21|12721.21|12721.21|12721.21|12721.21|0
1645196420000|2022-02-18 15:00:20|12723.18|12723.18|12723.18|12723.18|12723.18|12723.18|12723.18|12723.18|0
1645196430000|2022-02-18 15:00:30|12719.25|12719.25|12719.25|12719.25|12719.25|12719.25|12719.25|12719.25|0
1645196440000|2022-02-18 15:00:40|12717.28|12717.28|12717.28|12717.28|12717.28|12717.28|12717.28|12717.28|0
1645196450000|2022-02-18 15:00:50|12715.31|12715.31|12715.31|12715.31|12715.31|12715.31|12715.31|12715.31|0
1645196480000|2022-02-18 15:01:20|12714.71|12714.71|12714.71|12714.71|12714.71|12714.71|12714.71|12714.71|0
1645196500000|2022-02-18 15:01:40|12712.74|12712.74|12708.81|12708.81|12712.74|12712.74|12708.81|12708.81|0
1645196510000|2022-02-18 15:01:50|12708.28|12708.28|12707.87|12707.87|12708.28|12708.28|12707.87|12707.87|0
1645196540000|2022-02-18 15:02:20|12707.46|12707.46|12706.92|12706.92|12707.46|12707.46|12706.92|12706.92|0
1645196550000|2022-02-18 15:02:30|12707.33|12707.33|12707.33|12707.33|12707.33|12707.33|12707.33|12707.33|0
1645196580000|2022-02-18 15:03:00|12708.03|12708.03|12708.72|12708.72|12708.72|12708.72|12708.03|12708.03|0
1645196600000|2022-02-18 15:03:20|12706.75|12706.75|12706.75|12706.75|12706.75|12706.75|12706.75|12706.75|0
1645196620000|2022-02-18 15:03:40|12705.36|12705.36|12705.36|12705.36|12705.36|12705.36|12705.36|12705.36|0
1645196630000|2022-02-18 15:03:50|12703.4|12703.4|12699.46|12699.46|12703.4|12703.4|12699.46|12699.46|0
1645196640000|2022-02-18 15:04:00|12696.69|12696.69|12707.22|12707.22|12707.22|12707.22|12696.69|12696.69|0
1645196650000|2022-02-18 15:04:10|12706.62|12706.62|12706.62|12706.62|12706.62|12706.62|12706.62|12706.62|0
1645196690000|2022-02-18 15:04:50|12704.65|12704.65|12704.65|12704.65|12704.65|12704.65|12704.65|12704.65|0
1645196710000|2022-02-18 15:05:10|12702.57|12702.57|12702.57|12702.57|12702.57|12702.57|12702.57|12702.57|0
1645196720000|2022-02-18 15:05:20|12704.54|12704.54|12708.47|12708.47|12708.47|12708.47|12704.54|12704.54|0
1645196740000|2022-02-18 15:05:40|12710.44|12710.44|12710.44|12710.44|12710.44|12710.44|12710.44|12710.44|0
1645196750000|2022-02-18 15:05:50|12709.9|12709.9|12709.9|12709.9|12709.9|12709.9|12709.9|12709.9|0
1645196760000|2022-02-18 15:06:00|12710.97|12710.97|12713.59|12713.59|12713.59|12713.59|12710.97|12710.97|0
1645196770000|2022-02-18 15:06:10|12714.98|12714.98|12715.79|12715.79|12715.79|12715.79|12714.98|12714.98|0
1645196780000|2022-02-18 15:06:20|12714.41|12714.41|12714.41|12714.41|12714.41|12714.41|12714.41|12714.41|0
1645196810000|2022-02-18 15:06:50|12716.37|12716.37|12716.37|12716.37|12716.37|12716.37|12716.37|12716.37|0
1645196820000|2022-02-18 15:07:00|12715.77|12715.77|12715.77|12715.77|12715.77|12715.77|12715.77|12715.77|0
1645196830000|2022-02-18 15:07:10|12713.81|12713.81|12713.81|12713.81|12713.81|12713.81|12713.81|12713.81|0
1645196850000|2022-02-18 15:07:30|12712.74|12712.74|12712.74|12712.74|12712.74|12712.74|12712.04|12712.04|0
1645196940000|2022-02-18 15:09:00|12708.8|12708.8|12708.8|12708.8|12708.8|12708.8|12708.8|12708.8|0
1645196950000|2022-02-18 15:09:10|12706.84|12706.84|12706.84|12706.84|12706.84|12706.84|12706.84|12706.84|0
1645196960000|2022-02-18 15:09:20|12708.8|12708.8|12708.8|12708.8|12708.8|12708.8|12708.8|12708.8|0
1645196970000|2022-02-18 15:09:30|12704.87|12704.87|12704.87|12704.87|12704.87|12704.87|12704.87|12704.87|0
1645196990000|2022-02-18 15:09:50|12704.27|12704.27|12704.87|12704.87|12704.87|12704.87|12704.27|12704.27|0
1645197010000|2022-02-18 15:10:10|12706.26|12706.26|12706.26|12706.26|12706.26|12706.26|12706.26|12706.26|0
1645197020000|2022-02-18 15:10:20|12706.95|12706.95|12706.95|12706.95|12706.95|12706.95|12706.95|12706.95|0
1645197030000|2022-02-18 15:10:30|12707.64|12707.64|12709.03|12709.03|12709.03|12709.03|12707.64|12707.64|0
1645197040000|2022-02-18 15:10:40|12710.26|12710.26|12710.26|12710.26|12710.26|12710.26|12710.26|12710.26|0
1645197050000|2022-02-18 15:10:50|12712.22|12712.22|12712.22|12712.22|12712.22|12712.22|12712.22|12712.22|0
1645197090000|2022-02-18 15:11:30|12711.82|12711.82|12711.82|12711.82|12711.82|12711.82|12711.82|12711.82|0
1645197100000|2022-02-18 15:11:40|12710.43|12710.43|12711.82|12711.82|12711.82|12711.82|12710.43|12710.43|0
1645197130000|2022-02-18 15:12:10|12713.78|12713.78|12715.75|12715.75|12715.75|12715.75|12713.78|12713.78|0
1645197140000|2022-02-18 15:12:20|12713.78|12713.78|12713.78|12713.78|12713.78|12713.78|12713.78|12713.78|0
1645197170000|2022-02-18 15:12:50|12711.82|12711.82|12711.82|12711.82|12711.82|12711.82|12711.82|12711.82|0
1645197180000|2022-02-18 15:13:00|12711.4|12711.4|12711.4|12711.4|12711.4|12711.4|12711.4|12711.4|0
1645197240000|2022-02-18 15:14:00|12712.09|12712.09|12712.09|12712.09|12712.09|12712.09|12712.09|12712.09|0
1645197250000|2022-02-18 15:14:10|12714.06|12714.06|12717.99|12717.99|12717.99|12717.99|12714.06|12714.06|0
1645197260000|2022-02-18 15:14:20|12719.96|12719.96|12722.18|12722.18|12722.18|12722.18|12719.96|12719.96|0
1645197290000|2022-02-18 15:14:50|12723.29|12723.29|12725.37|12725.37|12725.37|12725.37|12723.29|12723.29|0
1645197300000|2022-02-18 15:15:00|12727.34|12727.34|12727.34|12727.34|12727.34|12727.34|12727.34|12727.34|0
1645197310000|2022-02-18 15:15:10|12727.74|12727.74|12728.34|12728.34|12728.34|12728.34|12727.74|12727.74|0
1645197320000|2022-02-18 15:15:20|12729.04|12729.04|12729.04|12729.04|12729.04|12729.04|12729.04|12729.04|0
1645197360000|2022-02-18 15:16:00|12727.84|12727.84|12725.87|12725.87|12727.84|12727.84|12725.18|12725.18|0
1645197370000|2022-02-18 15:16:10|12725.18|12725.18|12725.18|12725.18|12725.18|12725.18|12725.18|12725.18|0
1645197380000|2022-02-18 15:16:20|12723.21|12723.21|12723.21|12723.21|12723.21|12723.21|12723.21|12723.21|0
1645197390000|2022-02-18 15:16:30|12721.82|12721.82|12721.92|12721.92|12722.52|12722.52|12720.44|12720.44|0
1645197400000|2022-02-18 15:16:40|12722.45|12722.45|12717.71|12717.71|12722.45|12722.45|12717.71|12717.71|0
1645197420000|2022-02-18 15:17:00|12716.32|12716.32|12716.32|12716.32|12716.32|12716.32|12716.32|12716.32|0
1645197440000|2022-02-18 15:17:20|12718.29|12718.29|12721.06|12721.06|12721.06|12721.06|12718.29|12718.29|0
1645197490000|2022-02-18 15:18:10|12719.1|12719.1|12719.1|12719.1|12719.1|12719.1|12719.1|12719.1|0
1645197520000|2022-02-18 15:18:40|12717.13|12717.13|12717.13|12717.13|12717.13|12717.13|12717.13|12717.13|0
1645197530000|2022-02-18 15:18:50|12716.53|12716.53|12715.63|12715.63|12719.2|12719.2|12715.63|12715.63|0
1645197540000|2022-02-18 15:19:00|12719.56|12719.56|12720.26|12720.26|12720.26|12720.26|12719.56|12719.56|0
1645197560000|2022-02-18 15:19:20|12720.79|12720.79|12718.71|12718.71|12721.49|12721.49|12718.71|12718.71|0
1645197570000|2022-02-18 15:19:30|12714.78|12714.78|12716.16|12716.16|12716.16|12716.16|12714.78|12714.78|0
1645197590000|2022-02-18 15:19:50|12716.86|12716.86|12716.86|12716.86|12716.86|12716.86|12716.86|12716.86|0
1645197620000|2022-02-18 15:20:20|12717.55|12717.55|12717.55|12717.55|12717.55|12717.55|12717.55|12717.55|0
1645197630000|2022-02-18 15:20:30|12721.49|12721.49|12722.55|12722.55|12725.42|12725.42|12721.49|12721.49|0
1645197640000|2022-02-18 15:20:40|12723.62|12723.62|12728.09|12728.09|12728.09|12728.09|12723.62|12723.62|0
1645197700000|2022-02-18 15:21:40|12726.12|12726.12|12724.16|12724.16|12726.12|12726.12|12724.16|12724.16|0
1645197720000|2022-02-18 15:22:00|12722.55|12722.55|12722.55|12722.55|12722.55|12722.55|12722.55|12722.55|0
1645197740000|2022-02-18 15:22:20|12718.62|12718.62|12718.62|12718.62|12718.62|12718.62|12718.62|12718.62|0
1645197770000|2022-02-18 15:22:50|12716.65|12716.65|12716.65|12716.65|12716.65|12716.65|12716.65|12716.65|0
1645197790000|2022-02-18 15:23:10|12717.35|12717.35|12718.04|12718.04|12718.04|12718.04|12717.35|12717.35|0
1645197800000|2022-02-18 15:23:20|12716.07|12716.07|12720.01|12720.01|12720.01|12720.01|12716.07|12716.07|0
1645197830000|2022-02-18 15:23:50|12716.07|12716.07|12716.07|12716.07|12716.07|12716.07|12716.07|12716.07|0
1645197840000|2022-02-18 15:24:00|12720.01|12720.01|12720.01|12720.01|12720.01|12720.01|12720.01|12720.01|0
1645197860000|2022-02-18 15:24:20|12718.04|12718.04|12718.04|12718.04|12718.04|12718.04|12718.04|12718.04|0
1645197870000|2022-02-18 15:24:30|12719.64|12719.64|12719.64|12719.64|12719.64|12719.64|12719.64|12719.64|0
1645197900000|2022-02-18 15:25:00|12721.61|12721.61|12723.58|12723.58|12723.58|12723.58|12721.61|12721.61|0
1645197910000|2022-02-18 15:25:10|12722.98|12722.98|12722.98|12722.98|12722.98|12722.98|12722.98|12722.98|0
1645197920000|2022-02-18 15:25:20|12726.91|12726.91|12726.91|12726.91|12726.91|12726.91|12724.94|12724.94|0
1645197950000|2022-02-18 15:25:50|12724.94|12724.94|12724.94|12724.94|12724.94|12724.94|12724.94|12724.94|0
1645197960000|2022-02-18 15:26:00|12725.64|12725.64|12725.64|12725.64|12725.64|12725.64|12725.64|12725.64|0
1645197970000|2022-02-18 15:26:10|12721.7|12721.7|12720.32|12720.32|12721.7|12721.7|12720.32|12720.32|0
1645198010000|2022-02-18 15:26:50|12716.38|12716.38|12716.38|12716.38|12716.38|12716.38|12716.38|12716.38|0
1645198020000|2022-02-18 15:27:00|12717.77|12717.77|12717.77|12717.77|12717.77|12717.77|12717.77|12717.77|0
1645198030000|2022-02-18 15:27:10|12718.3|12718.3|12718.59|12718.59|12718.59|12718.59|12717.89|12717.89|0
1645198060000|2022-02-18 15:27:40|12717.2|12717.2|12716.1|12716.1|12717.2|12717.2|12716.1|12716.1|0
1645198090000|2022-02-18 15:28:10|12715.26|12715.26|12713.78|12713.78|12715.26|12715.26|12713.78|12713.78|0
1645198100000|2022-02-18 15:28:20|12713.09|12713.09|12713.78|12713.78|12713.78|12713.78|12713.09|12713.09|0
1645198110000|2022-02-18 15:28:30|12713.09|12713.09|12711.12|12711.12|12713.09|12713.09|12711.12|12711.12|0
1645198130000|2022-02-18 15:28:50|12709.15|12709.15|12709.15|12709.15|12709.15|12709.15|12709.15|12709.15|0
1645198140000|2022-02-18 15:29:00|12708.62|12708.62|12707.42|12707.42|12708.62|12708.62|12707.42|12707.42|0
1645198150000|2022-02-18 15:29:10|12709.39|12709.39|12712.5|12712.5|12712.5|12712.5|12706.6|12706.6|0
1645198160000|2022-02-18 15:29:20|12708.57|12708.57|12708.57|12708.57|12708.57|12708.57|12708.57|12708.57|0
1645198170000|2022-02-18 15:29:30|12709.26|12709.26|12709.26|12709.26|12709.26|12709.26|12709.26|12709.26|0
1645198200000|2022-02-18 15:30:00|12709.86|12709.86|12711.83|12711.83|12711.83|12711.83|12709.86|12709.86|0
1645198210000|2022-02-18 15:30:10|12709.86|12709.86|12703.27|12703.27|12709.86|12709.86|12703.27|12703.27|0
1645198220000|2022-02-18 15:30:20|12702.73|12702.73|12707.36|12707.36|12707.36|12707.36|12702.73|12702.73|0
1645198230000|2022-02-18 15:30:30|12709.33|12709.33|12711.29|12711.29|12711.29|12711.29|12709.33|12709.33|0
1645198240000|2022-02-18 15:30:40|12709.33|12709.33|12709.33|12709.33|12709.33|12709.33|12709.33|12709.33|0
1645198290000|2022-02-18 15:31:30|12707.36|12707.36|12707.36|12707.36|12707.36|12707.36|12707.36|12707.36|0
1645198310000|2022-02-18 15:31:50|12705.39|12705.39|12705.39|12705.39|12705.39|12705.39|12705.39|12705.39|0
1645198320000|2022-02-18 15:32:00|12703.43|12703.43|12697.93|12697.93|12703.43|12703.43|12697.88|12697.88|0
1645198330000|2022-02-18 15:32:10|12698.53|12698.53|12696.45|12696.45|12698.53|12698.53|12696.45|12696.45|0
1645198340000|2022-02-18 15:32:20|12695.61|12695.61|12693.64|12693.64|12695.61|12695.61|12693.64|12693.64|0
1645198350000|2022-02-18 15:32:30|12690.87|12690.87|12686.93|12686.93|12690.87|12690.87|12686.93|12686.93|0
1645198360000|2022-02-18 15:32:40|12690.87|12690.87|12690.87|12690.87|12690.87|12690.87|12690.87|12690.87|0
1645198380000|2022-02-18 15:33:00|12690.05|12690.05|12690.05|12690.05|12690.74|12690.74|12690.05|12690.05|0
1645198400000|2022-02-18 15:33:20|12690.74|12690.74|12690.74|12690.74|12690.74|12690.74|12690.74|12690.74|0
1645198420000|2022-02-18 15:33:40|12690.05|12690.05|12690.05|12690.05|12690.05|12690.05|12690.05|12690.05|0
1645198430000|2022-02-18 15:33:50|12686.12|12686.12|12686.12|12686.12|12686.12|12686.12|12686.12|12686.12|0
1645198450000|2022-02-18 15:34:10|12688.08|12688.08|12688.08|12688.08|12688.08|12688.08|12688.08|12688.08|0
1645198460000|2022-02-18 15:34:20|12690.05|12690.05|12690.05|12690.05|12690.05|12690.05|12690.05|12690.05|0
1645198480000|2022-02-18 15:34:40|12691.44|12691.44|12691.44|12691.44|12691.44|12691.44|12691.44|12691.44|0
1645198490000|2022-02-18 15:34:50|12692.51|12692.51|12693.11|12693.11|12693.11|12693.11|12692.51|12692.51|0
1645198520000|2022-02-18 15:35:20|12695.07|12695.07|12695.07|12695.07|12695.07|12695.07|12695.07|12695.07|0
1645198550000|2022-02-18 15:35:50|12693.11|12693.11|12693.11|12693.11|12693.11|12693.11|12693.11|12693.11|0
1645198590000|2022-02-18 15:36:30|12691.14|12691.14|12691.14|12691.14|12691.14|12691.14|12691.14|12691.14|0
1645198610000|2022-02-18 15:36:50|12687.2|12687.2|12689.17|12689.17|12689.17|12689.17|12687.2|12687.2|0
1645198620000|2022-02-18 15:37:00|12687.78|12687.78|12687.78|12687.78|12688.48|12688.48|12687.78|12687.78|0
1645198640000|2022-02-18 15:37:20|12689.75|12689.75|12689.75|12689.75|12691.72|12691.72|12689.75|12689.75|0
1645198660000|2022-02-18 15:37:40|12690.29|12690.29|12690.29|12690.29|12690.29|12690.29|12690.29|12690.29|0
1645198670000|2022-02-18 15:37:50|12688.32|12688.32|12688.32|12688.32|12688.32|12688.32|12688.32|12688.32|0
1645198690000|2022-02-18 15:38:10|12692.25|12692.25|12693.8|12693.8|12694.33|12694.33|12692.25|12692.25|0
1645198710000|2022-02-18 15:38:30|12694.87|12694.87|12694.87|12694.87|12694.87|12694.87|12694.87|12694.87|0
1645198730000|2022-02-18 15:38:50|12690.93|12690.93|12692.9|12692.9|12692.9|12692.9|12690.93|12690.93|0
1645198740000|2022-02-18 15:39:00|12694.29|12694.29|12694.57|12694.57|12695.39|12695.39|12694.29|12694.29|0
1645198790000|2022-02-18 15:39:50|12692.61|12692.61|12692.61|12692.61|12692.61|12692.61|12692.61|12692.61|0
1645198800000|2022-02-18 15:40:00|12693.3|12693.3|12694.5|12694.5|12694.59|12694.59|12693.3|12693.3|0
1645198830000|2022-02-18 15:40:30|12696.47|12696.47|12696.47|12696.47|12696.47|12696.47|12696.47|12696.47|0
1645198850000|2022-02-18 15:40:50|12695.24|12695.24|12693.27|12693.27|12695.24|12695.24|12693.27|12693.27|0
1645198860000|2022-02-18 15:41:00|12692.02|12692.02|12690.06|12690.06|12692.02|12692.02|12689.64|12689.64|0
1645198900000|2022-02-18 15:41:40|12690.59|12690.59|12690.59|12690.59|12690.59|12690.59|12690.59|12690.59|0
1645198910000|2022-02-18 15:41:50|12686.66|12686.66|12686.66|12686.66|12686.66|12686.66|12686.66|12686.66|0
1645198920000|2022-02-18 15:42:00|12685.96|12685.96|12685.96|12685.96|12686.66|12686.66|12685.96|12685.96|0
1645198930000|2022-02-18 15:42:10|12685.36|12685.36|12694.62|12694.62|12694.62|12694.62|12685.36|12685.36|0
1645198950000|2022-02-18 15:42:30|12694.02|12694.02|12695.09|12695.09|12695.09|12695.09|12694.02|12694.02|0
1645198970000|2022-02-18 15:42:50|12695.78|12695.78|12691.85|12691.85|12695.78|12695.78|12691.85|12691.85|0
1645198980000|2022-02-18 15:43:00|12690.46|12690.46|12689.07|12689.07|12690.46|12690.46|12689.07|12689.07|0
1645198990000|2022-02-18 15:43:10|12689.77|12689.77|12689.77|12689.77|12689.77|12689.77|12689.77|12689.77|0
1645199000000|2022-02-18 15:43:20|12689.23|12689.23|12689.23|12689.23|12689.23|12689.23|12689.23|12689.23|0
1645199020000|2022-02-18 15:43:40|12688.54|12688.54|12688.54|12688.54|12688.54|12688.54|12688.54|12688.54|0
1645199030000|2022-02-18 15:43:50|12692.47|12692.47|12692.47|12692.47|12692.47|12692.47|12692.47|12692.47|0
1645199040000|2022-02-18 15:44:00|12688.54|12688.54|12688|12688|12688.54|12688.54|12688|12688|0
1645199050000|2022-02-18 15:44:10|12687.47|12687.47|12687.47|12687.47|12687.47|12687.47|12687.47|12687.47|0
1645199060000|2022-02-18 15:44:20|12689.44|12689.44|12689.44|12689.44|12689.44|12689.44|12689.44|12689.44|0
1645199070000|2022-02-18 15:44:30|12685.5|12685.5|12685.08|12685.08|12685.5|12685.5|12685.08|12685.08|0
1645199080000|2022-02-18 15:44:40|12689.02|12689.02|12689.02|12689.02|12689.02|12689.02|12689.02|12689.02|0
1645199090000|2022-02-18 15:44:50|12687.05|12687.05|12687.75|12687.75|12687.75|12687.75|12687.05|12687.05|0
1645199100000|2022-02-18 15:45:00|12686.93|12686.93|12686.93|12686.93|12686.93|12686.93|12686.93|12686.93|0
1645199130000|2022-02-18 15:45:30|12685.86|12685.86|12685.86|12685.86|12685.86|12685.86|12685.86|12685.86|0
1645199150000|2022-02-18 15:45:50|12683.89|12683.89|12683.89|12683.89|12683.89|12683.89|12683.89|12683.89|0
1645199160000|2022-02-18 15:46:00|12684.58|12684.58|12686.55|12686.55|12686.55|12686.55|12684.58|12684.58|0
1645199170000|2022-02-18 15:46:10|12687.25|12687.25|12685.44|12685.44|12687.25|12687.25|12685.44|12685.44|0
1645199190000|2022-02-18 15:46:30|12684.91|12684.91|12684.91|12684.91|12684.91|12684.91|12684.91|12684.91|0
1645199210000|2022-02-18 15:46:50|12680.97|12680.97|12680.97|12680.97|12680.97|12680.97|12680.97|12680.97|0
1645199220000|2022-02-18 15:47:00|12681.39|12681.39|12680.98|12680.98|12681.39|12681.39|12680.98|12680.98|0
1645199280000|2022-02-18 15:48:00|12684.91|12684.91|12688.11|12688.11|12690.08|12690.08|12684.91|12684.91|0
1645199300000|2022-02-18 15:48:20|12686.14|12686.14|12686.14|12686.14|12686.84|12686.84|12686.14|12686.14|0
1645199320000|2022-02-18 15:48:40|12684.18|12684.18|12682.21|12682.21|12684.18|12684.18|12682.21|12682.21|0
1645199330000|2022-02-18 15:48:50|12680.24|12680.24|12679.71|12679.71|12680.24|12680.24|12679.71|12679.71|0
1645199340000|2022-02-18 15:49:00|12680.12|12680.12|12680.52|12680.52|12680.52|12680.52|12680.12|12680.12|0
1645199350000|2022-02-18 15:49:10|12679.83|12679.83|12680.52|12680.52|12680.52|12680.52|12677.75|12677.75|0
1645199360000|2022-02-18 15:49:20|12679.92|12679.92|12674.02|12674.02|12679.92|12679.92|12674.02|12674.02|0
1645199370000|2022-02-18 15:49:30|12672.06|12672.06|12672.06|12672.06|12672.06|12672.06|12672.06|12672.06|0
1645199380000|2022-02-18 15:49:40|12670.67|12670.67|12670.67|12670.67|12670.67|12670.67|12670.67|12670.67|0
1645199390000|2022-02-18 15:49:50|12671.36|12671.36|12674.02|12674.02|12675.3|12675.3|12671.36|12671.36|0
1645199400000|2022-02-18 15:50:00|12674.84|12674.84|12674.84|12674.84|12674.84|12674.84|12674.84|12674.84|0
1645199420000|2022-02-18 15:50:20|12680.74|12680.74|12676.81|12676.81|12680.74|12680.74|12676.81|12676.81|0
1645199430000|2022-02-18 15:50:30|12682.71|12682.71|12682.71|12682.71|12682.71|12682.71|12682.71|12682.71|0
1645199440000|2022-02-18 15:50:40|12683.24|12683.24|12683.24|12683.24|12683.24|12683.24|12683.24|12683.24|0
1645199460000|2022-02-18 15:51:00|12683.94|12683.94|12684.63|12684.63|12684.63|12684.63|12683.94|12683.94|0
1645199520000|2022-02-18 15:52:00|12681.86|12681.86|12681.16|12681.16|12682|12682|12681.16|12681.16|0
1645199530000|2022-02-18 15:52:10|12681.58|12681.58|12681.58|12681.58|12681.58|12681.58|12681.58|12681.58|0
1645199540000|2022-02-18 15:52:20|12679.61|12679.61|12679.61|12679.61|12679.61|12679.61|12679.61|12679.61|0
1645199550000|2022-02-18 15:52:30|12680.15|12680.15|12680.15|12680.15|12680.15|12680.15|12680.15|12680.15|0
1645199560000|2022-02-18 15:52:40|12682.12|12682.12|12682.12|12682.12|12682.12|12682.12|12682.12|12682.12|0
1645199580000|2022-02-18 15:53:00|12684.2|12684.2|12686.16|12686.16|12686.16|12686.16|12684.2|12684.2|0
1645199590000|2022-02-18 15:53:10|12686.86|12686.86|12686.86|12686.86|12686.86|12686.86|12686.86|12686.86|0
1645199600000|2022-02-18 15:53:20|12687.55|12687.55|12687.55|12687.55|12687.55|12687.55|12687.55|12687.55|0
1645199630000|2022-02-18 15:53:50|12685.58|12685.58|12685.58|12685.58|12685.58|12685.58|12685.58|12685.58|0
1645199640000|2022-02-18 15:54:00|12686.65|12686.65|12686.65|12686.65|12686.65|12686.65|12686.65|12686.65|0
1645199650000|2022-02-18 15:54:10|12685.96|12685.96|12685.96|12685.96|12685.96|12685.96|12685.96|12685.96|0
1645199690000|2022-02-18 15:54:50|12687.35|12687.35|12689.56|12689.56|12689.56|12689.56|12687.35|12687.35|0
1645199700000|2022-02-18 15:55:00|12687.59|12687.59|12691.52|12691.52|12691.52|12691.52|12687.59|12687.59|0
1645199710000|2022-02-18 15:55:10|12693.49|12693.49|12694.18|12694.18|12694.18|12694.18|12693.49|12693.49|0
1645199720000|2022-02-18 15:55:20|12693.49|12693.49|12691.52|12691.52|12693.49|12693.49|12691.52|12691.52|0
1645199740000|2022-02-18 15:55:40|12695.46|12695.46|12697.43|12697.43|12699.39|12699.39|12695.46|12695.46|0
1645199780000|2022-02-18 15:56:20|12698.81|12698.81|12697.43|12697.43|12698.81|12698.81|12697.43|12697.43|0
1645199810000|2022-02-18 15:56:50|12695.46|12695.46|12696.15|12696.15|12696.15|12696.15|12695.46|12695.46|0
1645199820000|2022-02-18 15:57:00|12695.08|12695.08|12695.62|12695.62|12695.62|12695.62|12695.08|12695.08|0
1645199830000|2022-02-18 15:57:10|12695.08|12695.08|12695.08|12695.08|12695.08|12695.08|12695.08|12695.08|0
1645199840000|2022-02-18 15:57:20|12697.05|12697.05|12697.05|12697.05|12697.05|12697.05|12697.05|12697.05|0
1645199850000|2022-02-18 15:57:30|12695.08|12695.08|12695.08|12695.08|12695.08|12695.08|12695.08|12695.08|0
1645199860000|2022-02-18 15:57:40|12694.39|12694.39|12696.36|12696.36|12696.36|12696.36|12694.39|12694.39|0
1645199870000|2022-02-18 15:57:50|12697.05|12697.05|12695.08|12695.08|12697.05|12697.05|12695.08|12695.08|0
1645199900000|2022-02-18 15:58:20|12694.39|12694.39|12692.42|12692.42|12694.39|12694.39|12692.42|12692.42|0
1645199940000|2022-02-18 15:59:00|12692.83|12692.83|12694.8|12694.8|12694.8|12694.8|12692.83|12692.83|0
1645199950000|2022-02-18 15:59:10|12694.11|12694.11|12698.73|12698.73|12698.73|12698.73|12693.41|12693.41|0
1645199960000|2022-02-18 15:59:20|12698.04|12698.04|12691.33|12691.33|12698.04|12698.04|12690.64|12690.64|0
1645199970000|2022-02-18 15:59:30|12689.94|12689.94|12689.94|12689.94|12689.94|12689.94|12689.94|12689.94|0
1645199990000|2022-02-18 15:59:50|12689.13|12689.13|12688.72|12688.72|12689.13|12689.13|12688.72|12688.72|0
1645200000000|2022-02-18 16:00:00|12687.52|12687.52|12680.85|12680.85|12687.52|12687.52|12680.85|12680.85|0
1645200020000|2022-02-18 16:00:20|12680.25|12680.25|12680.25|12680.25|12680.25|12680.25|12680.25|12680.25|0
1645200030000|2022-02-18 16:00:30|12678.28|12678.28|12676.32|12676.32|12678.28|12678.28|12676.32|12676.32|0
1645200040000|2022-02-18 16:00:40|12673.54|12673.54|12671.56|12671.56|12673.54|12673.54|12671.56|12671.56|0
1645200050000|2022-02-18 16:00:50|12672.94|12672.94|12670.98|12670.98|12674.91|12674.91|12670.98|12670.98|0
1645200060000|2022-02-18 16:01:00|12670.28|12670.28|12666.93|12666.93|12670.28|12670.28|12666.93|12666.93|0
1645200070000|2022-02-18 16:01:10|12666.23|12666.23|12666.23|12666.23|12666.23|12666.23|12666.23|12666.23|0
1645200080000|2022-02-18 16:01:20|12665.41|12665.41|12665.41|12665.41|12665.41|12665.41|12665.41|12665.41|0
1645200090000|2022-02-18 16:01:30|12664.19|12664.19|12663.49|12663.49|12664.88|12664.88|12663.49|12663.49|0
1645200100000|2022-02-18 16:01:40|12662.11|12662.11|12662.11|12662.11|12662.11|12662.11|12662.11|12662.11|0
1645200110000|2022-02-18 16:01:50|12664.07|12664.07|12664.07|12664.07|12664.07|12664.07|12664.07|12664.07|0
1645200120000|2022-02-18 16:02:00|12664.67|12664.67|12663.29|12663.29|12664.67|12664.67|12663.29|12663.29|0
1645200130000|2022-02-18 16:02:10|12662.75|12662.75|12664.14|12664.14|12664.14|12664.14|12662.75|12662.75|0
1645200140000|2022-02-18 16:02:20|12662.17|12662.17|12662.17|12662.17|12662.17|12662.17|12662.17|12662.17|0
1645200150000|2022-02-18 16:02:30|12660.21|12660.21|12660.21|12660.21|12660.21|12660.21|12660.21|12660.21|0
1645200160000|2022-02-18 16:02:40|12658.24|12658.24|12660.21|12660.21|12660.21|12660.21|12658.24|12658.24|0
1645200170000|2022-02-18 16:02:50|12656.27|12656.27|12656.27|12656.27|12656.27|12656.27|12656.27|12656.27|0
1645200180000|2022-02-18 16:03:00|12657.5|12657.5|12657.5|12657.5|12657.5|12657.5|12657.5|12657.5|0
1645200220000|2022-02-18 16:03:40|12655.53|12655.53|12650.62|12650.62|12655.53|12655.53|12650.62|12650.62|0
1645200230000|2022-02-18 16:03:50|12649.93|12649.93|12649.38|12649.38|12649.93|12649.93|12641.97|12641.97|0
1645200240000|2022-02-18 16:04:00|12651.34|12651.34|12642.09|12642.09|12651.34|12651.34|12642.09|12642.09|0
1645200250000|2022-02-18 16:04:10|12646.02|12646.02|12646.02|12646.02|12646.02|12646.02|12646.02|12646.02|0
1645200260000|2022-02-18 16:04:20|12644.63|12644.63|12641.28|12641.28|12644.63|12644.63|12640.59|12640.59|0
1645200270000|2022-02-18 16:04:30|12643.25|12643.25|12643.25|12643.25|12643.25|12643.25|12643.25|12643.25|0
1645200290000|2022-02-18 16:04:50|12639.31|12639.31|12639.31|12639.31|12639.31|12639.31|12639.31|12639.31|0
1645200300000|2022-02-18 16:05:00|12638.9|12638.9|12639.19|12639.19|12639.19|12639.19|12638.49|12638.49|0
1645200310000|2022-02-18 16:05:10|12638.49|12638.49|12644.51|12644.51|12644.51|12644.51|12638.49|12638.49|0
1645200320000|2022-02-18 16:05:20|12642.54|12642.54|12639.19|12639.19|12642.54|12642.54|12639.19|12639.19|0
1645200330000|2022-02-18 16:05:30|12637.05|12637.05|12639.02|12639.02|12639.02|12639.02|12637.05|12637.05|0
1645200350000|2022-02-18 16:05:50|12637.05|12637.05|12635.08|12635.08|12637.05|12637.05|12635.08|12635.08|0
1645200360000|2022-02-18 16:06:00|12634.39|12634.39|12634.39|12634.39|12634.39|12634.39|12634.39|12634.39|0
1645200370000|2022-02-18 16:06:10|12636.36|12636.36|12636.36|12636.36|12636.36|12636.36|12636.36|12636.36|0
1645200380000|2022-02-18 16:06:20|12640.29|12640.29|12640.98|12640.98|12641.68|12641.68|12640.29|12640.29|0
1645200400000|2022-02-18 16:06:40|12642.37|12642.37|12642.37|12642.37|12642.37|12642.37|12642.37|12642.37|0
1645200410000|2022-02-18 16:06:50|12638.44|12638.44|12638.44|12638.44|12638.44|12638.44|12638.44|12638.44|0
1645200470000|2022-02-18 16:07:50|12638.97|12638.97|12640.94|12640.94|12642.91|12642.91|12638.97|12638.97|0
1645200480000|2022-02-18 16:08:00|12638.97|12638.97|12637.74|12637.74|12638.97|12638.97|12637.74|12637.74|0
1645200500000|2022-02-18 16:08:20|12635.78|12635.78|12635.78|12635.78|12635.78|12635.78|12635.78|12635.78|0
1645200520000|2022-02-18 16:08:40|12639.71|12639.71|12637.74|12637.74|12641.68|12641.68|12637.74|12637.74|0
1645200540000|2022-02-18 16:09:00|12638.97|12638.97|12636.83|12636.83|12638.97|12638.97|12636.3|12636.3|0
1645200550000|2022-02-18 16:09:10|12636.3|12636.3|12636.3|12636.3|12636.3|12636.3|12636.3|12636.3|0
1645200580000|2022-02-18 16:09:40|12638.27|12638.27|12638.27|12638.27|12638.27|12638.27|12638.27|12638.27|0
1645200590000|2022-02-18 16:09:50|12636.3|12636.3|12636.3|12636.3|12636.3|12636.3|12636.3|12636.3|0
1645200610000|2022-02-18 16:10:10|12636.83|12636.83|12644.12|12644.12|12644.12|12644.12|12636.83|12636.83|0
1645200640000|2022-02-18 16:10:40|12643.43|12643.43|12642.74|12642.74|12643.43|12643.43|12642.74|12642.74|0
1645200650000|2022-02-18 16:10:50|12641.35|12641.35|12637.29|12637.29|12641.35|12641.35|12637.29|12637.29|0
1645200660000|2022-02-18 16:11:00|12634.51|12634.51|12634.27|12634.27|12635.09|12635.09|12631.74|12631.74|0
1645200670000|2022-02-18 16:11:10|12633.58|12633.58|12633.58|12633.58|12633.58|12633.58|12633.58|12633.58|0
1645200680000|2022-02-18 16:11:20|12634.27|12634.27|12634.27|12634.27|12634.27|12634.27|12634.27|12634.27|0
1645200690000|2022-02-18 16:11:30|12633.02|12633.02|12633.02|12633.02|12633.02|12633.02|12633.02|12633.02|0
1645200700000|2022-02-18 16:11:40|12634.99|12634.99|12634.99|12634.99|12634.99|12634.99|12634.99|12634.99|0
1645200710000|2022-02-18 16:11:50|12635.8|12635.8|12631.87|12631.87|12635.8|12635.8|12629.9|12629.9|0
1645200720000|2022-02-18 16:12:00|12633.26|12633.26|12633.26|12633.26|12633.26|12633.26|12633.26|12633.26|0
1645200740000|2022-02-18 16:12:20|12635.22|12635.22|12637.19|12637.19|12637.19|12637.19|12635.22|12635.22|0
1645200760000|2022-02-18 16:12:40|12637.88|12637.88|12636.5|12636.5|12637.88|12637.88|12636.5|12636.5|0
1645200770000|2022-02-18 16:12:50|12634.53|12634.53|12634.53|12634.53|12634.53|12634.53|12634.53|12634.53|0
1645200780000|2022-02-18 16:13:00|12633.14|12633.14|12633.14|12633.14|12633.14|12633.14|12633.14|12633.14|0
1645200790000|2022-02-18 16:13:10|12633.84|12633.84|12635.8|12635.8|12635.8|12635.8|12633.84|12633.84|0
1645200800000|2022-02-18 16:13:20|12633.84|12633.84|12633.84|12633.84|12633.84|12633.84|12633.84|12633.84|0
1645200810000|2022-02-18 16:13:30|12635.8|12635.8|12635.8|12635.8|12635.8|12635.8|12635.8|12635.8|0
1645200820000|2022-02-18 16:13:40|12634.42|12634.42|12634.42|12634.42|12634.42|12634.42|12634.42|12634.42|0
1645200830000|2022-02-18 16:13:50|12633.72|12633.72|12630.37|12630.37|12633.72|12633.72|12630.37|12630.37|0
1645200840000|2022-02-18 16:14:00|12632.34|12632.34|12632.34|12632.34|12632.34|12632.34|12632.34|12632.34|0
1645200860000|2022-02-18 16:14:20|12630.37|12630.37|12632.34|12632.34|12632.34|12632.34|12630.37|12630.37|0
1645200870000|2022-02-18 16:14:30|12633.72|12633.72|12633.72|12633.72|12633.72|12633.72|12633.72|12633.72|0
1645200880000|2022-02-18 16:14:40|12634.42|12634.42|12637.77|12637.77|12637.77|12637.77|12634.42|12634.42|0
1645200890000|2022-02-18 16:14:50|12639.74|12639.74|12637.77|12637.77|12639.74|12639.74|12635.8|12635.8|0
1645200920000|2022-02-18 16:15:20|12633.84|12633.84|12631.87|12631.87|12633.84|12633.84|12629.9|12629.9|0
1645200930000|2022-02-18 16:15:30|12629.9|12629.9|12629.9|12629.9|12629.9|12629.9|12629.9|12629.9|0
1645200940000|2022-02-18 16:15:40|12629.08|12629.08|12629.08|12629.08|12629.08|12629.08|12629.08|12629.08|0
1645200950000|2022-02-18 16:15:50|12631.05|12631.05|12627.12|12627.12|12631.05|12631.05|12627.12|12627.12|0
1645200960000|2022-02-18 16:16:00|12626.71|12626.71|12626.71|12626.71|12626.71|12626.71|12626.71|12626.71|0
1645200980000|2022-02-18 16:16:20|12626.17|12626.17|12626.17|12626.17|12626.17|12626.17|12626.17|12626.17|0
1645200990000|2022-02-18 16:16:30|12628.14|12628.14|12628.14|12628.14|12628.14|12628.14|12628.14|12628.14|0
1645201010000|2022-02-18 16:16:50|12629.4|12629.4|12627.43|12627.43|12629.4|12629.4|12627.43|12627.43|0
1645201020000|2022-02-18 16:17:00|12628.25|12628.25|12626.28|12626.28|12628.25|12628.25|12626.28|12626.28|0
1645201040000|2022-02-18 16:17:20|12620.38|12620.38|12620.38|12620.38|12620.38|12620.38|12620.38|12620.38|0
1645201050000|2022-02-18 16:17:30|12622.35|12622.35|12620.38|12620.38|12622.35|12622.35|12620.38|12620.38|0
1645201060000|2022-02-18 16:17:40|12624.31|12624.31|12624.31|12624.31|12624.31|12624.31|12624.31|12624.31|0
1645201070000|2022-02-18 16:17:50|12622.35|12622.35|12622.35|12622.35|12622.35|12622.35|12622.35|12622.35|0
1645201080000|2022-02-18 16:18:00|12628.25|12628.25|12628.78|12628.78|12628.78|12628.78|12628.25|12628.25|0
1645201110000|2022-02-18 16:18:30|12628.18|12628.18|12624.25|12624.25|12628.18|12628.18|12624.25|12624.25|0
1645201120000|2022-02-18 16:18:40|12622.28|12622.28|12622.28|12622.28|12622.28|12622.28|12622.28|12622.28|0
1645201130000|2022-02-18 16:18:50|12620.31|12620.31|12618.35|12618.35|12622.28|12622.28|12618.35|12618.35|0
1645201140000|2022-02-18 16:19:00|12624.25|12624.25|12626.21|12626.21|12626.21|12626.21|12624.25|12624.25|0
1645201150000|2022-02-18 16:19:10|12628.3|12628.3|12629.52|12629.52|12629.52|12629.52|12628.3|12628.3|0
1645201160000|2022-02-18 16:19:20|12628.83|12628.83|12629.52|12629.52|12629.52|12629.52|12628.83|12628.83|0
1645201170000|2022-02-18 16:19:30|12628.45|12628.45|12628.45|12628.45|12628.45|12628.45|12628.45|12628.45|0
1645201180000|2022-02-18 16:19:40|12626.49|12626.49|12625.24|12625.24|12626.49|12626.49|12625.24|12625.24|0
1645201190000|2022-02-18 16:19:50|12627.21|12627.21|12624.47|12624.47|12627.21|12627.21|12623.27|12623.27|0
1645201200000|2022-02-18 16:20:00|12628.41|12628.41|12627.02|12627.02|12628.41|12628.41|12627.02|12627.02|0
1645201220000|2022-02-18 16:20:20|12628.99|12628.99|12630.96|12630.96|12630.96|12630.96|12628.99|12628.99|0
1645201230000|2022-02-18 16:20:30|12631.49|12631.49|12634.15|12634.15|12634.15|12634.15|12631.49|12631.49|0
1645201250000|2022-02-18 16:20:50|12632.18|12632.18|12631.77|12631.77|12632.18|12632.18|12631.77|12631.77|0
1645201260000|2022-02-18 16:21:00|12632.37|12632.37|12634.34|12634.34|12634.34|12634.34|12632.37|12632.37|0
1645201280000|2022-02-18 16:21:20|12632.37|12632.37|12632.37|12632.37|12632.37|12632.37|12632.37|12632.37|0
1645201310000|2022-02-18 16:21:50|12630.41|12630.41|12630.41|12630.41|12630.41|12630.41|12630.41|12630.41|0
1645201320000|2022-02-18 16:22:00|12634.34|12634.34|12636.31|12636.31|12636.31|12636.31|12634.34|12634.34|0
1645201330000|2022-02-18 16:22:10|12634.34|12634.34|12632.37|12632.37|12634.34|12634.34|12632.37|12632.37|0
1645201340000|2022-02-18 16:22:20|12634.34|12634.34|12634.34|12634.34|12634.34|12634.34|12634.34|12634.34|0
1645201350000|2022-02-18 16:22:30|12635.73|12635.73|12633.76|12633.76|12635.73|12635.73|12633.76|12633.76|0
1645201360000|2022-02-18 16:22:40|12631.79|12631.79|12631.79|12631.79|12635.73|12635.73|12631.79|12631.79|0
1645201370000|2022-02-18 16:22:50|12633.76|12633.76|12631.85|12631.85|12634.53|12634.53|12630.59|12630.59|0
1645201390000|2022-02-18 16:23:10|12635.78|12635.78|12635.78|12635.78|12635.78|12635.78|12635.78|12635.78|0
1645201400000|2022-02-18 16:23:20|12636.38|12636.38|12636.38|12636.38|12636.38|12636.38|12636.38|12636.38|0
1645201410000|2022-02-18 16:23:30|12637.77|12637.77|12637.77|12637.77|12637.77|12637.77|12637.77|12637.77|0
1645201420000|2022-02-18 16:23:40|12637.08|12637.08|12635.11|12635.11|12639.05|12639.05|12635.11|12635.11|0
1645201430000|2022-02-18 16:23:50|12637.08|12637.08|12633.14|12633.14|12637.08|12637.08|12633.14|12633.14|0
1645201440000|2022-02-18 16:24:00|12632.73|12632.73|12632.73|12632.73|12632.73|12632.73|12632.73|12632.73|0
1645201450000|2022-02-18 16:24:10|12632.13|12632.13|12634.1|12634.1|12634.1|12634.1|12632.13|12632.13|0
1645201480000|2022-02-18 16:24:40|12632.13|12632.13|12632.13|12632.13|12632.13|12632.13|12632.13|12632.13|0
1645201490000|2022-02-18 16:24:50|12630.17|12630.17|12630.17|12630.17|12630.17|12630.17|12630.17|12630.17|0
1645201510000|2022-02-18 16:25:10|12628.78|12628.78|12628.78|12628.78|12628.78|12628.78|12628.78|12628.78|0
1645201520000|2022-02-18 16:25:20|12629.19|12629.19|12629.19|12629.19|12631.16|12631.16|12629.19|12629.19|0
1645201530000|2022-02-18 16:25:30|12631.16|12631.16|12632.45|12632.45|12632.45|12632.45|12631.16|12631.16|0
1645201550000|2022-02-18 16:25:50|12634.42|12634.42|12634.42|12634.42|12634.42|12634.42|12634.42|12634.42|0
1645201580000|2022-02-18 16:26:20|12636.38|12636.38|12635.11|12635.11|12637.08|12637.08|12633.14|12633.14|0
1645201600000|2022-02-18 16:26:40|12633.14|12633.14|12631.18|12631.18|12635.11|12635.11|12631.18|12631.18|0
1645201610000|2022-02-18 16:26:50|12635.11|12635.11|12631.18|12631.18|12635.11|12635.11|12631.18|12631.18|0
1645201620000|2022-02-18 16:27:00|12630.11|12630.11|12630.64|12630.64|12630.64|12630.64|12630.11|12630.11|0
1645201630000|2022-02-18 16:27:10|12629.95|12629.95|12629.26|12629.26|12629.95|12629.95|12629.26|12629.26|0
1645201640000|2022-02-18 16:27:20|12629.86|12629.86|12637.14|12637.14|12637.14|12637.14|12629.86|12629.86|0
1645201650000|2022-02-18 16:27:30|12633.21|12633.21|12641.08|12641.08|12641.08|12641.08|12633.21|12633.21|0
1645201660000|2022-02-18 16:27:40|12640.39|12640.39|12640.39|12640.39|12640.39|12640.39|12640.39|12640.39|0
1645201670000|2022-02-18 16:27:50|12636.45|12636.45|12636.45|12636.45|12636.45|12636.45|12636.45|12636.45|0
1645201680000|2022-02-18 16:28:00|12637.68|12637.68|12633.44|12633.44|12637.68|12637.68|12633.44|12633.44|0
1645201690000|2022-02-18 16:28:10|12632.75|12632.75|12638.07|12638.07|12638.07|12638.07|12632.75|12632.75|0
1645201700000|2022-02-18 16:28:20|12634.13|12634.13|12634.13|12634.13|12634.13|12634.13|12634.13|12634.13|0
1645201710000|2022-02-18 16:28:30|12633.72|12633.72|12634.13|12634.13|12634.13|12634.13|12633.72|12633.72|0
1645201720000|2022-02-18 16:28:40|12634.73|12634.73|12634.73|12634.73|12634.73|12634.73|12634.73|12634.73|0
1645201730000|2022-02-18 16:28:50|12630.8|12630.8|12626.51|12626.51|12630.8|12630.8|12626.51|12626.51|0
1645201740000|2022-02-18 16:29:00|12628.48|12628.48|12628.48|12628.48|12628.48|12628.48|12628.48|12628.48|0
1645201750000|2022-02-18 16:29:10|12630.56|12630.56|12630.98|12630.98|12630.98|12630.98|12630.56|12630.56|0
1645201760000|2022-02-18 16:29:20|12632.95|12632.95|12632.95|12632.95|12632.95|12632.95|12632.95|12632.95|0
1645201770000|2022-02-18 16:29:30|12630.81|12630.81|12630.81|12630.81|12630.81|12630.81|12630.81|12630.81|0
1645201780000|2022-02-18 16:29:40|12629.42|12629.42|12627.45|12627.45|12630.81|12630.81|12627.45|12627.45|0
1645201790000|2022-02-18 16:29:50|12626.2|12626.2|12623.34|12623.34|12626.6|12626.6|12621.97|12621.97|0
1645431300000|2022-02-21 08:15:00|12661.76|12661.76|12661.76|12661.76|12662.17|12662.17|12661.76|12661.76|0
1645431310000|2022-02-21 08:15:10|12660.55|12660.55|12660.55|12660.55|12660.55|12660.55|12660.55|12660.55|0
1645431350000|2022-02-21 08:15:50|12659.35|12659.35|12660.5|12660.5|12660.5|12660.5|12658.54|12658.54|0
1645431360000|2022-02-21 08:16:00|12650.67|12650.67|12661.31|12661.31|12661.31|12661.31|12650.67|12650.67|0
1645431390000|2022-02-21 08:16:30|12655.41|12655.41|12655.41|12655.41|12655.41|12655.41|12655.41|12655.41|0
1645431400000|2022-02-21 08:16:40|12651.47|12651.47|12651.47|12651.47|12657.38|12657.38|12651.47|12651.47|0
1645431410000|2022-02-21 08:16:50|12650.87|12650.87|12650.87|12650.87|12650.87|12650.87|12650.87|12650.87|0
1645431450000|2022-02-21 08:17:30|12648.91|12648.91|12648.91|12648.91|12648.91|12648.91|12648.91|12648.91|0
1645431470000|2022-02-21 08:17:50|12646.94|12646.94|12650.87|12650.87|12650.87|12650.87|12646.94|12646.94|0
1645431500000|2022-02-21 08:18:20|12653.65|12653.65|12653.65|12653.65|12653.65|12653.65|12653.65|12653.65|0
1645431510000|2022-02-21 08:18:30|12652.26|12652.26|12652.26|12652.26|12652.26|12652.26|12652.26|12652.26|0
1645431570000|2022-02-21 08:19:30|12658.16|12658.16|12658.16|12658.16|12658.16|12658.16|12658.16|12658.16|0
1645431590000|2022-02-21 08:19:50|12662.1|12662.1|12662.1|12662.1|12662.1|12662.1|12662.1|12662.1|0
1645431600000|2022-02-21 08:20:00|12662.51|12662.51|12662.51|12662.51|12662.51|12662.51|12662.51|12662.51|0
1645431610000|2022-02-21 08:20:10|12661.81|12661.81|12665.28|12665.28|12665.28|12665.28|12661.81|12661.81|0
1645431620000|2022-02-21 08:20:20|12663.14|12663.14|12662.61|12662.61|12663.14|12663.14|12661.54|12661.54|0
1645431630000|2022-02-21 08:20:30|12656.71|12656.71|12656.13|12656.13|12656.71|12656.71|12654.74|12654.74|0
1645431660000|2022-02-21 08:21:00|12657.38|12657.38|12657.44|12657.44|12659.52|12659.52|12656.75|12656.75|0
1645431670000|2022-02-21 08:21:10|12656.05|12656.05|12655.36|12655.36|12656.05|12656.05|12655.36|12655.36|0
1645431680000|2022-02-21 08:21:20|12657.44|12657.44|12661.37|12661.37|12661.37|12661.37|12657.44|12657.44|0
1645431710000|2022-02-21 08:21:50|12667.28|12667.28|12667.28|12667.28|12667.28|12667.28|12667.28|12667.28|0
1645431740000|2022-02-21 08:22:20|12665.89|12665.89|12658.13|12658.13|12665.89|12665.89|12658.13|12658.13|0
1645431760000|2022-02-21 08:22:40|12658.73|12658.73|12658.73|12658.73|12658.73|12658.73|12658.73|12658.73|0
1645431770000|2022-02-21 08:22:50|12664.63|12664.63|12664.63|12664.63|12664.63|12664.63|12664.63|12664.63|0
1645431810000|2022-02-21 08:23:30|12667.4|12667.4|12669.48|12669.48|12669.48|12669.48|12667.4|12667.4|0
1645431840000|2022-02-21 08:24:00|12667.4|12667.4|12665.32|12665.32|12667.4|12667.4|12665.32|12665.32|0
1645431860000|2022-02-21 08:24:20|12657.45|12657.45|12661.39|12661.39|12661.39|12661.39|12657.45|12657.45|0
1645431890000|2022-02-21 08:24:50|12663.35|12663.35|12663.35|12663.35|12663.35|12663.35|12663.35|12663.35|0
1645431900000|2022-02-21 08:25:00|12661.27|12661.27|12661.27|12661.27|12661.27|12661.27|12661.27|12661.27|0
1645431910000|2022-02-21 08:25:10|12660.58|12660.58|12661|12661|12661|12661|12660.58|12660.58|0
1645431930000|2022-02-21 08:25:30|12660.16|12660.16|12660.16|12660.16|12660.16|12660.16|12660.16|12660.16|0
1645431940000|2022-02-21 08:25:40|12662.24|12662.24|12662.84|12662.84|12662.84|12662.84|12662.24|12662.24|0
1645431960000|2022-02-21 08:26:00|12662.15|12662.15|12662.15|12662.15|12662.15|12662.15|12662.15|12662.15|0
1645432000000|2022-02-21 08:26:40|12662.84|12662.84|12662.84|12662.84|12662.84|12662.84|12662.84|12662.84|0
1645432010000|2022-02-21 08:26:50|12668.74|12668.74|12668.74|12668.74|12668.74|12668.74|12668.74|12668.74|0
1645432020000|2022-02-21 08:27:00|12670.71|12670.71|12672.79|12672.79|12672.79|12672.79|12670.71|12670.71|0
1645432090000|2022-02-21 08:28:10|12668.86|12668.86|12664.92|12664.92|12668.86|12668.86|12664.92|12664.92|0
1645432100000|2022-02-21 08:28:20|12660.99|12660.99|12661.68|12661.68|12661.68|12661.68|12660.99|12660.99|0
1645432200000|2022-02-21 08:30:00|12660.99|12660.99|12658.49|12658.49|12660.99|12660.99|12658.49|12658.49|0
1645432210000|2022-02-21 08:30:10|12657.8|12657.8|12655.72|12655.72|12657.8|12657.8|12655.72|12655.72|0
1645432220000|2022-02-21 08:30:20|12651.78|12651.78|12651.78|12651.78|12651.78|12651.78|12651.78|12651.78|0
1645432310000|2022-02-21 08:31:50|12655.72|12655.72|12655.72|12655.72|12655.72|12655.72|12655.72|12655.72|0
1645432330000|2022-02-21 08:32:10|12653.75|12653.75|12660.41|12660.41|12660.41|12660.41|12653.75|12653.75|0
1645432340000|2022-02-21 08:32:20|12661.01|12661.01|12666.8|12666.8|12666.8|12666.8|12661.01|12661.01|0
1645432350000|2022-02-21 08:32:30|12666.2|12666.2|12667.27|12667.27|12667.27|12667.27|12666.2|12666.2|0
1645432390000|2022-02-21 08:33:10|12671.21|12671.21|12675.14|12675.14|12675.14|12675.14|12671.21|12671.21|0
1645432410000|2022-02-21 08:33:30|12669.24|12669.24|12666.46|12666.46|12669.24|12669.24|12666.46|12666.46|0
1645432440000|2022-02-21 08:34:00|12664.5|12664.5|12664.5|12664.5|12664.5|12664.5|12664.5|12664.5|0
1645432460000|2022-02-21 08:34:20|12666.46|12666.46|12668.43|12668.43|12668.43|12668.43|12666.46|12666.46|0
1645432500000|2022-02-21 08:35:00|12664.5|12664.5|12645.54|12645.54|12664.5|12664.5|12645.54|12645.54|0
1645432510000|2022-02-21 08:35:10|12644.15|12644.15|12632.44|12632.44|12644.15|12644.15|12632.44|12632.44|0
1645432540000|2022-02-21 08:35:40|12636.38|12636.38|12636.38|12636.38|12636.38|12636.38|12636.38|12636.38|0
1645432570000|2022-02-21 08:36:10|12634.99|12634.99|12634.99|12634.99|12634.99|12634.99|12634.99|12634.99|0
1645432580000|2022-02-21 08:36:20|12633.6|12633.6|12631.64|12631.64|12633.6|12633.6|12631.64|12631.64|0
1645432620000|2022-02-21 08:37:00|12629.18|12629.18|12629.18|12629.18|12629.18|12629.18|12629.18|12629.18|0
1645432630000|2022-02-21 08:37:10|12628.65|12628.65|12628.65|12628.65|12628.65|12628.65|12628.65|12628.65|0
1645432640000|2022-02-21 08:37:20|12627.95|12627.95|12625.99|12625.99|12627.95|12627.95|12625.99|12625.99|0
1645432650000|2022-02-21 08:37:30|12628.76|12628.76|12628.76|12628.76|12628.76|12628.76|12628.76|12628.76|0
1645432680000|2022-02-21 08:38:00|12629.45|12629.45|12631.53|12631.53|12631.53|12631.53|12629.45|12629.45|0
1645432690000|2022-02-21 08:38:10|12631.13|12631.13|12631.13|12631.13|12631.13|12631.13|12631.13|12631.13|0
1645432700000|2022-02-21 08:38:20|12639.11|12639.11|12639.52|12639.52|12639.52|12639.52|12639.11|12639.11|0
1645432710000|2022-02-21 08:38:30|12637.55|12637.55|12637.55|12637.55|12637.55|12637.55|12637.55|12637.55|0
1645432760000|2022-02-21 08:39:20|12639.63|12639.63|12639.63|12639.63|12639.63|12639.63|12639.63|12639.63|0
1645432810000|2022-02-21 08:40:10|12638.24|12638.24|12638.24|12638.24|12638.24|12638.24|12638.24|12638.24|0
1645432820000|2022-02-21 08:40:20|12637.43|12637.43|12637.43|12637.43|12637.43|12637.43|12637.43|12637.43|0
1645432840000|2022-02-21 08:40:40|12647.26|12647.26|12647.26|12647.26|12647.26|12647.26|12647.26|12647.26|0
1645432860000|2022-02-21 08:41:00|12650.73|12650.73|12650.73|12650.73|12650.73|12650.73|12650.73|12650.73|0
1645432870000|2022-02-21 08:41:10|12649.34|12649.34|12649.34|12649.34|12649.34|12649.34|12649.34|12649.34|0
1645432900000|2022-02-21 08:41:40|12641.47|12641.47|12641.47|12641.47|12641.47|12641.47|12641.47|12641.47|0
1645432920000|2022-02-21 08:42:00|12639.39|12639.39|12639.39|12639.39|12639.39|12639.39|12639.39|12639.39|0
1645432930000|2022-02-21 08:42:10|12640.78|12640.78|12640.78|12640.78|12640.78|12640.78|12640.78|12640.78|0
1645432950000|2022-02-21 08:42:30|12642.17|12642.17|12642.17|12642.17|12642.17|12642.17|12642.17|12642.17|0
1645432960000|2022-02-21 08:42:40|12644.84|12644.84|12644.3|12644.3|12644.84|12644.84|12644.3|12644.3|0
1645433010000|2022-02-21 08:43:30|12638.4|12638.4|12637.71|12637.71|12638.4|12638.4|12637.71|12637.71|0
1645433020000|2022-02-21 08:43:40|12635.57|12635.57|12635.57|12635.57|12635.57|12635.57|12635.57|12635.57|0
1645433060000|2022-02-21 08:44:20|12636.11|12636.11|12635.21|12635.21|12636.11|12636.11|12634.67|12634.67|0
1645433090000|2022-02-21 08:44:50|12636.41|12636.41|12637.1|12637.1|12637.1|12637.1|12636.41|12636.41|0
1645433100000|2022-02-21 08:45:00|12633.17|12633.17|12627.26|12627.26|12633.17|12633.17|12627.26|12627.26|0
1645433130000|2022-02-21 08:45:30|12627.96|12627.96|12625.88|12625.88|12627.96|12627.96|12625.88|12625.88|0
1645433160000|2022-02-21 08:46:00|12623.91|12623.91|12621.94|12621.94|12623.91|12623.91|12621.94|12621.94|0
1645433170000|2022-02-21 08:46:10|12622.35|12622.35|12622.89|12622.89|12623.58|12623.58|12622.35|12622.35|0
1645433190000|2022-02-21 08:46:30|12626.82|12626.82|12626.82|12626.82|12626.82|12626.82|12626.82|12626.82|0
1645433240000|2022-02-21 08:47:20|12626.29|12626.29|12626.29|12626.29|12626.29|12626.29|12626.29|12626.29|0
1645433250000|2022-02-21 08:47:30|12624.32|12624.32|12624.32|12624.32|12624.32|12624.32|12624.32|12624.32|0
1645433290000|2022-02-21 08:48:10|12622.93|12622.93|12624.32|12624.32|12624.32|12624.32|12622.24|12622.24|0
1645433310000|2022-02-21 08:48:30|12625.14|12625.14|12617.27|12617.27|12625.14|12625.14|12617.27|12617.27|0
1645433320000|2022-02-21 08:48:40|12615.88|12615.88|12615.88|12615.88|12615.88|12615.88|12615.88|12615.88|0
1645433360000|2022-02-21 08:49:20|12619.82|12619.82|12619.82|12619.82|12619.82|12619.82|12619.82|12619.82|0
1645433400000|2022-02-21 08:50:00|12615.88|12615.88|12611.95|12611.95|12615.88|12615.88|12611.95|12611.95|0
1645433410000|2022-02-21 08:50:10|12611.25|12611.25|12601.42|12601.42|12611.25|12611.25|12601.42|12601.42|0
1645433440000|2022-02-21 08:50:40|12604.88|12604.88|12602.92|12602.92|12604.88|12604.88|12602.92|12602.92|0
1645433450000|2022-02-21 08:50:50|12604.3|12604.3|12604.3|12604.3|12604.3|12604.3|12604.3|12604.3|0
1645433460000|2022-02-21 08:51:00|12598.4|12598.4|12597.83|12597.83|12598.53|12598.53|12597.71|12597.71|0
1645433470000|2022-02-21 08:51:10|12597.14|12597.14|12595.75|12595.75|12597.14|12597.14|12595.75|12595.75|0
1645433490000|2022-02-21 08:51:30|12597.72|12597.72|12597.72|12597.72|12597.72|12597.72|12597.72|12597.72|0
1645433560000|2022-02-21 08:52:40|12599.11|12599.11|12597.31|12597.31|12599.11|12599.11|12597.31|12597.31|0
1645433600000|2022-02-21 08:53:20|12595.34|12595.34|12595.34|12595.34|12595.34|12595.34|12595.34|12595.34|0
1645433610000|2022-02-21 08:53:30|12596.03|12596.03|12596.03|12596.03|12596.03|12596.03|12596.03|12596.03|0
1645433640000|2022-02-21 08:54:00|12590.13|12590.13|12592.1|12592.1|12592.1|12592.1|12590.13|12590.13|0
1645433650000|2022-02-21 08:54:10|12578.33|12578.33|12574.99|12574.99|12578.33|12578.33|12574.99|12574.99|0
1645433730000|2022-02-21 08:55:30|12572.22|12572.22|12572.22|12572.22|12572.22|12572.22|12571.52|12571.52|0
1645433740000|2022-02-21 08:55:40|12572.63|12572.63|12572.63|12572.63|12572.63|12572.63|12572.63|12572.63|0
1645433760000|2022-02-21 08:56:00|12571.41|12571.41|12571.41|12571.41|12571.41|12571.41|12571.41|12571.41|0
1645433820000|2022-02-21 08:57:00|12573.49|12573.49|12573.49|12573.49|12573.49|12573.49|12573.49|12573.49|0
1645433830000|2022-02-21 08:57:10|12575.12|12575.12|12577.99|12577.99|12577.99|12577.99|12575.12|12575.12|0
1645433860000|2022-02-21 08:57:40|12574.05|12574.05|12571.97|12571.97|12574.05|12574.05|12571.97|12571.97|0
1645433880000|2022-02-21 08:58:00|12568.04|12568.04|12567.34|12567.34|12568.04|12568.04|12567.34|12567.34|0
1645433900000|2022-02-21 08:58:20|12568.04|12568.04|12568.04|12568.04|12568.04|12568.04|12568.04|12568.04|0
1645433910000|2022-02-21 08:58:30|12564.1|12564.1|12552.99|12552.99|12564.8|12564.8|12552.99|12552.99|0
1645433920000|2022-02-21 08:58:40|12541.19|12541.19|12537.84|12537.84|12541.19|12541.19|12535.29|12535.29|0
1645433930000|2022-02-21 08:58:50|12533.9|12533.9|12537.84|12537.84|12541.77|12541.77|12533.9|12533.9|0
1645433940000|2022-02-21 08:59:00|12539.8|12539.8|12537.84|12537.84|12539.8|12539.8|12535.87|12535.87|0
1645433950000|2022-02-21 08:59:10|12537.3|12537.3|12537.3|12537.3|12537.3|12537.3|12537.3|12537.3|0
1645433980000|2022-02-21 08:59:40|12529.43|12529.43|12529.43|12529.43|12529.43|12529.43|12529.43|12529.43|0
1645433990000|2022-02-21 08:59:50|12531.4|12531.4|12531.4|12531.4|12531.4|12531.4|12531.4|12531.4|0
1645434010000|2022-02-21 09:00:10|12530.17|12530.17|12531.81|12531.81|12531.81|12531.81|12530.17|12530.17|0
1645434020000|2022-02-21 09:00:20|12533.78|12533.78|12533.78|12533.78|12533.78|12533.78|12533.78|12533.78|0
1645434030000|2022-02-21 09:00:30|12531.81|12531.81|12531.81|12531.81|12531.81|12531.81|12531.81|12531.81|0
1645434050000|2022-02-21 09:00:50|12529.76|12529.76|12531.73|12531.73|12531.73|12531.73|12529.76|12529.76|0
1645434060000|2022-02-21 09:01:00|12530.66|12530.66|12530.66|12530.66|12530.66|12530.66|12530.66|12530.66|0
1645434070000|2022-02-21 09:01:10|12528.69|12528.69|12528.69|12528.69|12528.69|12528.69|12528.69|12528.69|0
1645434080000|2022-02-21 09:01:20|12532.63|12532.63|12532.63|12532.63|12532.63|12532.63|12532.63|12532.63|0
1645434090000|2022-02-21 09:01:30|12531.56|12531.56|12527.09|12527.09|12531.56|12531.56|12527.09|12527.09|0
1645434110000|2022-02-21 09:01:50|12526.4|12526.4|12526.4|12526.4|12526.4|12526.4|12526.4|12526.4|0
1645434120000|2022-02-21 09:02:00|12528.37|12528.37|12528.37|12528.37|12528.37|12528.37|12528.37|12528.37|0
1645434140000|2022-02-21 09:02:20|12527.3|12527.3|12529.8|12529.8|12529.8|12529.8|12527.3|12527.3|0
1645434160000|2022-02-21 09:02:40|12533.73|12533.73|12533.73|12533.73|12533.73|12533.73|12533.73|12533.73|0
1645434170000|2022-02-21 09:02:50|12531.77|12531.77|12531.07|12531.07|12531.77|12531.77|12531.07|12531.07|0
1645434180000|2022-02-21 09:03:00|12529.1|12529.1|12529.1|12529.1|12529.1|12529.1|12529.1|12529.1|0
1645434200000|2022-02-21 09:03:20|12528.41|12528.41|12528.17|12528.17|12528.41|12528.41|12525.79|12525.79|0
1645434230000|2022-02-21 09:03:50|12526.2|12526.2|12526.2|12526.2|12526.2|12526.2|12526.2|12526.2|0
1645434260000|2022-02-21 09:04:20|12522.27|12522.27|12520.3|12520.3|12522.27|12522.27|12520.3|12520.3|0
1645434270000|2022-02-21 09:04:30|12518.22|12518.22|12518.22|12518.22|12518.22|12518.22|12518.22|12518.22|0
1645434280000|2022-02-21 09:04:40|12520.19|12520.19|12520.19|12520.19|12520.19|12520.19|12520.19|12520.19|0
1645434300000|2022-02-21 09:05:00|12519.49|12519.49|12517.29|12517.29|12519.49|12519.49|12516.75|12516.75|0
1645434310000|2022-02-21 09:05:10|12516.03|12516.03|12513.95|12513.95|12516.03|12516.03|12513.95|12513.95|0
1645434320000|2022-02-21 09:05:20|12510.02|12510.02|12508.91|12508.91|12510.02|12510.02|12508.91|12508.91|0
1645434340000|2022-02-21 09:05:40|12507.71|12507.71|12507.11|12507.11|12507.71|12507.71|12507.11|12507.11|0
1645434360000|2022-02-21 09:06:00|12505.02|12505.02|12504.6|12504.6|12505.02|12505.02|12504.6|12504.6|0
1645434370000|2022-02-21 09:06:10|12502.63|12502.63|12505.99|12505.99|12505.99|12505.99|12502.63|12502.63|0
1645434380000|2022-02-21 09:06:20|12505.29|12505.29|12505.29|12505.29|12505.29|12505.29|12505.29|12505.29|0
1645434400000|2022-02-21 09:06:40|12506.13|12506.13|12506.13|12506.13|12506.13|12506.13|12506.13|12506.13|0
1645434420000|2022-02-21 09:07:00|12506.82|12506.82|12516.66|12516.66|12516.66|12516.66|12506.82|12506.82|0
1645434440000|2022-02-21 09:07:20|12518.63|12518.63|12514.69|12514.69|12518.63|12518.63|12514.69|12514.69|0
1645434460000|2022-02-21 09:07:40|12515.89|12515.89|12519.49|12519.49|12519.49|12519.49|12515.89|12515.89|0
1645434470000|2022-02-21 09:07:50|12519.9|12519.9|12515.96|12515.96|12519.9|12519.9|12515.96|12515.96|0
1645434480000|2022-02-21 09:08:00|12516.66|12516.66|12515.27|12515.27|12516.66|12516.66|12515.27|12515.27|0
1645434490000|2022-02-21 09:08:10|12515.68|12515.68|12515.68|12515.68|12515.68|12515.68|12515.68|12515.68|0
1645434500000|2022-02-21 09:08:20|12513.71|12513.71|12513.71|12513.71|12513.71|12513.71|12513.71|12513.71|0
1645434520000|2022-02-21 09:08:40|12507.81|12507.81|12501.91|12501.91|12507.81|12507.81|12501.91|12501.91|0
1645434540000|2022-02-21 09:09:00|12503.16|12503.16|12503.16|12503.16|12503.16|12503.16|12503.16|12503.16|0
1645434560000|2022-02-21 09:09:20|12505.13|12505.13|12505.13|12505.13|12505.13|12505.13|12505.13|12505.13|0
1645434590000|2022-02-21 09:09:50|12499.23|12499.23|12489.39|12489.39|12499.23|12499.23|12489.39|12489.39|0
1645434610000|2022-02-21 09:10:10|12488|12488|12488|12488|12488|12488|12488|12488|0
1645434620000|2022-02-21 09:10:20|12487.6|12487.6|12487.06|12487.06|12487.6|12487.6|12487.06|12487.06|0
1645434640000|2022-02-21 09:10:40|12489.03|12489.03|12485.09|12485.09|12489.03|12489.03|12485.09|12485.09|0
1645434660000|2022-02-21 09:11:00|12486.16|12486.16|12486.16|12486.16|12486.16|12486.16|12486.16|12486.16|0
1645434720000|2022-02-21 09:12:00|12488.13|12488.13|12488.13|12488.13|12488.13|12488.13|12488.13|12488.13|0
1645434770000|2022-02-21 09:12:50|12484.2|12484.2|12485.58|12485.58|12485.58|12485.58|12484.2|12484.2|0
1645434780000|2022-02-21 09:13:00|12493.45|12493.45|12493.45|12493.45|12493.45|12493.45|12493.45|12493.45|0
1645434790000|2022-02-21 09:13:10|12499.35|12499.35|12499.35|12499.35|12499.35|12499.35|12499.35|12499.35|0
1645434800000|2022-02-21 09:13:20|12500.05|12500.05|12500.05|12500.05|12500.05|12500.05|12500.05|12500.05|0
1645434810000|2022-02-21 09:13:30|12499.35|12499.35|12499.35|12499.35|12499.35|12499.35|12499.35|12499.35|0
1645434860000|2022-02-21 09:14:20|12501.43|12501.43|12498.89|12498.89|12502.82|12502.82|12498.89|12498.89|0
1645434870000|2022-02-21 09:14:30|12500.85|12500.85|12496.92|12496.92|12500.85|12500.85|12496.92|12496.92|0
1645434880000|2022-02-21 09:14:40|12492.99|12492.99|12486.97|12486.97|12492.99|12492.99|12486.97|12486.97|0
1645434890000|2022-02-21 09:14:50|12486.44|12486.44|12485.9|12485.9|12486.44|12486.44|12485.9|12485.9|0
1645434900000|2022-02-21 09:15:00|12484.83|12484.83|12484.83|12484.83|12484.83|12484.83|12484.83|12484.83|0
1645434910000|2022-02-21 09:15:10|12478.93|12478.93|12478.93|12478.93|12478.93|12478.93|12478.93|12478.93|0
1645434940000|2022-02-21 09:15:40|12480.32|12480.32|12488.19|12488.19|12488.19|12488.19|12480.32|12480.32|0
1645434950000|2022-02-21 09:15:50|12487.65|12487.65|12487.65|12487.65|12487.65|12487.65|12487.65|12487.65|0
1645434960000|2022-02-21 09:16:00|12487.24|12487.24|12485.28|12485.28|12487.24|12487.24|12485.28|12485.28|0
1645434970000|2022-02-21 09:16:10|12481.34|12481.34|12481.34|12481.34|12481.34|12481.34|12481.34|12481.34|0
1645434980000|2022-02-21 09:16:20|12479.38|12479.38|12477.41|12477.41|12479.38|12479.38|12477.41|12477.41|0
1645435010000|2022-02-21 09:16:50|12478.1|12478.1|12478.1|12478.1|12478.1|12478.1|12478.1|12478.1|0
1645435020000|2022-02-21 09:17:00|12476.02|12476.02|12482.46|12482.46|12482.46|12482.46|12476.02|12476.02|0
1645435040000|2022-02-21 09:17:20|12490.33|12490.33|12490.33|12490.33|12490.33|12490.33|12490.33|12490.33|0
1645435080000|2022-02-21 09:18:00|12489.51|12489.51|12495.41|12495.41|12495.41|12495.41|12489.51|12489.51|0
1645435090000|2022-02-21 09:18:10|12498.88|12498.88|12503.51|12503.51|12503.51|12503.51|12498.88|12498.88|0
1645435110000|2022-02-21 09:18:30|12502.81|12502.81|12502.81|12502.81|12502.81|12502.81|12502.81|12502.81|0
1645435120000|2022-02-21 09:18:40|12503.23|12503.23|12503.23|12503.23|12503.23|12503.23|12503.23|12503.23|0
1645435140000|2022-02-21 09:19:00|12504.05|12504.05|12504.05|12504.05|12504.05|12504.05|12504.05|12504.05|0
1645435160000|2022-02-21 09:19:20|12505.12|12505.12|12505.12|12505.12|12505.12|12505.12|12505.12|12505.12|0
1645435180000|2022-02-21 09:19:40|12505.65|12505.65|12515.9|12515.9|12515.9|12515.9|12505.65|12505.65|0
1645435200000|2022-02-21 09:20:00|12516.43|12516.43|12516.43|12516.43|12516.43|12516.43|12516.43|12516.43|0
1645435210000|2022-02-21 09:20:10|12514.03|12514.03|12515.83|12515.83|12515.83|12515.83|12514.03|12514.03|0
1645435220000|2022-02-21 09:20:20|12513.86|12513.86|12515.83|12515.83|12515.83|12515.83|12513.86|12513.86|0
1645435260000|2022-02-21 09:21:00|12517.91|12517.91|12517.91|12517.91|12517.91|12517.91|12517.91|12517.91|0
1645435270000|2022-02-21 09:21:10|12519.3|12519.3|12522.13|12522.13|12522.13|12522.13|12519.3|12519.3|0
1645435320000|2022-02-21 09:22:00|12521.53|12521.53|12521.53|12521.53|12521.53|12521.53|12521.53|12521.53|0
1645435330000|2022-02-21 09:22:10|12520.14|12520.14|12517.22|12517.22|12520.84|12520.84|12517.22|12517.22|0
1645435340000|2022-02-21 09:22:20|12516.53|12516.53|12516.53|12516.53|12516.53|12516.53|12516.53|12516.53|0
1645435360000|2022-02-21 09:22:40|12518.61|12518.61|12518.61|12518.61|12518.61|12518.61|12518.61|12518.61|0
1645435380000|2022-02-21 09:23:00|12520|12520|12537.7|12537.7|12537.7|12537.7|12520|12520|0
1645435440000|2022-02-21 09:24:00|12538.24|12538.24|12538.24|12538.24|12538.24|12538.24|12538.24|12538.24|0
1645435480000|2022-02-21 09:24:40|12538.93|12538.93|12538.93|12538.93|12538.93|12538.93|12538.93|12538.93|0
1645435550000|2022-02-21 09:25:50|12537.54|12537.54|12537.54|12537.54|12537.54|12537.54|12536.85|12536.85|0
1645435560000|2022-02-21 09:26:00|12538.24|12538.24|12538.24|12538.24|12538.24|12538.24|12538.24|12538.24|0
1645435570000|2022-02-21 09:26:10|12538.77|12538.77|12542.71|12542.71|12548.61|12548.61|12538.77|12538.77|0
1645435600000|2022-02-21 09:26:40|12543.12|12543.12|12543.12|12543.12|12543.12|12543.12|12543.12|12543.12|0
1645435610000|2022-02-21 09:26:50|12547.05|12547.05|12547.05|12547.05|12547.05|12547.05|12547.05|12547.05|0
1645435680000|2022-02-21 09:28:00|12549.72|12549.72|12549.72|12549.72|12549.72|12549.72|12549.72|12549.72|0
1645435690000|2022-02-21 09:28:10|12549.03|12549.03|12549.03|12549.03|12549.03|12549.03|12549.03|12549.03|0
1645435730000|2022-02-21 09:28:50|12547.96|12547.96|12547.96|12547.96|12547.96|12547.96|12547.96|12547.96|0
1645435740000|2022-02-21 09:29:00|12547.43|12547.43|12551.36|12551.36|12551.36|12551.36|12547.43|12547.43|0
1645435790000|2022-02-21 09:29:50|12553.44|12553.44|12553.44|12553.44|12553.44|12553.44|12553.44|12553.44|0
1645435800000|2022-02-21 09:30:00|12555.41|12555.41|12557.49|12557.49|12557.49|12557.49|12555.41|12555.41|0
1645435810000|2022-02-21 09:30:10|12555.52|12555.52|12555.52|12555.52|12555.52|12555.52|12555.52|12555.52|0
1645435820000|2022-02-21 09:30:20|12556.34|12556.34|12557.16|12557.16|12557.16|12557.16|12556.34|12556.34|0
1645435850000|2022-02-21 09:30:50|12555.19|12555.19|12555.19|12555.19|12555.19|12555.19|12555.19|12555.19|0
1645435860000|2022-02-21 09:31:00|12557.16|12557.16|12557.16|12557.16|12557.16|12557.16|12557.16|12557.16|0
1645435870000|2022-02-21 09:31:10|12559.13|12559.13|12559.13|12559.13|12559.13|12559.13|12559.13|12559.13|0
1645435920000|2022-02-21 09:32:00|12557.74|12557.74|12557.74|12557.74|12557.74|12557.74|12557.74|12557.74|0
1645435940000|2022-02-21 09:32:20|12559.71|12559.71|12563.64|12563.64|12563.64|12563.64|12559.71|12559.71|0
1645435960000|2022-02-21 09:32:40|12564.05|12564.05|12564.05|12564.05|12564.05|12564.05|12564.05|12564.05|0
1645436020000|2022-02-21 09:33:40|12566.82|12566.82|12566.82|12566.82|12566.82|12566.82|12566.82|12566.82|0
1645436030000|2022-02-21 09:33:50|12562.89|12562.89|12562.89|12562.89|12562.89|12562.89|12562.89|12562.89|0
1645436050000|2022-02-21 09:34:10|12566.82|12566.82|12570.76|12570.76|12570.76|12570.76|12566.82|12566.82|0
1645436080000|2022-02-21 09:34:40|12569.37|12569.37|12569.37|12569.37|12569.37|12569.37|12569.37|12569.37|0
1645436110000|2022-02-21 09:35:10|12567.98|12567.98|12566.02|12566.02|12567.98|12567.98|12566.02|12566.02|0
1645436120000|2022-02-21 09:35:20|12567.98|12567.98|12567.98|12567.98|12567.98|12567.98|12567.98|12567.98|0
1645436140000|2022-02-21 09:35:40|12569.95|12569.95|12569.95|12569.95|12569.95|12569.95|12569.95|12569.95|0
1645436180000|2022-02-21 09:36:20|12567.98|12567.98|12567.98|12567.98|12567.98|12567.98|12567.98|12567.98|0
1645436200000|2022-02-21 09:36:40|12568.58|12568.58|12564.65|12564.65|12568.58|12568.58|12564.65|12564.65|0
1645436220000|2022-02-21 09:37:00|12566.04|12566.04|12568.02|12568.02|12568.02|12568.02|12566.04|12566.04|0
1645436270000|2022-02-21 09:37:50|12562.12|12562.12|12562.12|12562.12|12562.12|12562.12|12562.12|12562.12|0
1645436320000|2022-02-21 09:38:40|12556.22|12556.22|12556.22|12556.22|12556.22|12556.22|12556.22|12556.22|0
1645436330000|2022-02-21 09:38:50|12555.53|12555.53|12555.53|12555.53|12555.53|12555.53|12555.53|12555.53|0
1645436360000|2022-02-21 09:39:20|12556.6|12556.6|12556.6|12556.6|12556.6|12556.6|12556.6|12556.6|0
1645436400000|2022-02-21 09:40:00|12548.73|12548.73|12548.73|12548.73|12548.73|12548.73|12548.73|12548.73|0
1645436410000|2022-02-21 09:40:10|12550.69|12550.69|12550.69|12550.69|12550.69|12550.69|12550.69|12550.69|0
1645436450000|2022-02-21 09:40:50|12552.66|12552.66|12552.66|12552.66|12552.66|12552.66|12552.66|12552.66|0
1645436470000|2022-02-21 09:41:10|12553.2|12553.2|12553.2|12553.2|12553.2|12553.2|12553.2|12553.2|0
1645436480000|2022-02-21 09:41:20|12555.86|12555.86|12555.86|12555.86|12555.86|12555.86|12555.86|12555.86|0
1645436490000|2022-02-21 09:41:30|12559.79|12559.79|12560.2|12560.2|12560.2|12560.2|12559.79|12559.79|0
1645436500000|2022-02-21 09:41:40|12558.23|12558.23|12558.23|12558.23|12558.23|12558.23|12558.23|12558.23|0
1645436540000|2022-02-21 09:42:20|12560.2|12560.2|12560.2|12560.2|12560.2|12560.2|12560.2|12560.2|0
1645436580000|2022-02-21 09:43:00|12558.81|12558.81|12557.43|12557.43|12558.81|12558.81|12557.43|12557.43|0
1645436590000|2022-02-21 09:43:10|12556.89|12556.89|12556.89|12556.89|12556.89|12556.89|12556.89|12556.89|0
1645436610000|2022-02-21 09:43:30|12557.59|12557.59|12558.28|12558.28|12558.28|12558.28|12557.59|12557.59|0
1645436630000|2022-02-21 09:43:50|12559.1|12559.1|12559.1|12559.1|12559.1|12559.1|12559.1|12559.1|0
1645436650000|2022-02-21 09:44:10|12561.87|12561.87|12561.87|12561.87|12561.87|12561.87|12561.87|12561.87|0
1645436660000|2022-02-21 09:44:20|12567.77|12567.77|12567.77|12567.77|12567.77|12567.77|12567.77|12567.77|0
1645436690000|2022-02-21 09:44:50|12565.81|12565.81|12567.77|12567.77|12567.77|12567.77|12565.81|12565.81|0
1645436700000|2022-02-21 09:45:00|12565.81|12565.81|12565.81|12565.81|12565.81|12565.81|12565.81|12565.81|0
1645436720000|2022-02-21 09:45:20|12569.74|12569.74|12569.74|12569.74|12569.74|12569.74|12569.74|12569.74|0
1645436730000|2022-02-21 09:45:30|12567.77|12567.77|12565.81|12565.81|12567.77|12567.77|12565.81|12565.81|0
1645436740000|2022-02-21 09:45:40|12567.77|12567.77|12565|12565|12567.77|12567.77|12565|12565|0
1645436830000|2022-02-21 09:47:10|12564.18|12564.18|12563.36|12563.36|12564.18|12564.18|12563.36|12563.36|0
1645436840000|2022-02-21 09:47:20|12567.3|12567.3|12567.3|12567.3|12567.3|12567.3|12567.3|12567.3|0
1645436850000|2022-02-21 09:47:30|12566.23|12566.23|12566.23|12566.23|12566.23|12566.23|12566.23|12566.23|0
1645436870000|2022-02-21 09:47:50|12560.49|12560.49|12560.49|12560.49|12560.49|12560.49|12560.49|12560.49|0
1645436880000|2022-02-21 09:48:00|12559.8|12559.8|12558.53|12558.53|12560.49|12560.49|12558.53|12558.53|0
1645436890000|2022-02-21 09:48:10|12562.46|12562.46|12563.66|12563.66|12563.66|12563.66|12562.46|12562.46|0
1645436900000|2022-02-21 09:48:20|12561.69|12561.69|12559.73|12559.73|12561.69|12561.69|12559.73|12559.73|0
1645436910000|2022-02-21 09:48:30|12563.66|12563.66|12563.66|12563.66|12563.66|12563.66|12563.66|12563.66|0
1645436960000|2022-02-21 09:49:20|12564.07|12564.07|12565.05|12565.05|12565.05|12565.05|12563.38|12563.38|0
1645436970000|2022-02-21 09:49:30|12564.21|12564.21|12565.05|12565.05|12565.05|12565.05|12563.38|12563.38|0
1645436980000|2022-02-21 09:49:40|12561.41|12561.41|12561.41|12561.41|12561.41|12561.41|12561.41|12561.41|0
1645437010000|2022-02-21 09:50:10|12560.02|12560.02|12563.96|12563.96|12563.96|12563.96|12560.02|12560.02|0
1645437020000|2022-02-21 09:50:20|12561.99|12561.99|12558.52|12558.52|12561.99|12561.99|12558.52|12558.52|0
1645437030000|2022-02-21 09:50:30|12556.55|12556.55|12556.55|12556.55|12556.55|12556.55|12556.55|12556.55|0
1645437040000|2022-02-21 09:50:40|12552.39|12552.39|12558.29|12558.29|12558.29|12558.29|12552.39|12552.39|0
1645437070000|2022-02-21 09:51:10|12559.68|12559.68|12560.37|12560.37|12560.37|12560.37|12559.68|12559.68|0
1645437080000|2022-02-21 09:51:20|12566.28|12566.28|12566.28|12566.28|12566.28|12566.28|12566.28|12566.28|0
1645437180000|2022-02-21 09:53:00|12564.31|12564.31|12562.34|12562.34|12564.31|12564.31|12562.34|12562.34|0
1645437200000|2022-02-21 09:53:20|12560.95|12560.95|12562.34|12562.34|12562.34|12562.34|12560.95|12560.95|0
1645437220000|2022-02-21 09:53:40|12568.24|12568.24|12568.24|12568.24|12568.24|12568.24|12568.24|12568.24|0
1645437260000|2022-02-21 09:54:20|12567.55|12567.55|12567.55|12567.55|12567.55|12567.55|12567.55|12567.55|0
1645437270000|2022-02-21 09:54:30|12568.94|12568.94|12570.32|12570.32|12570.32|12570.32|12568.94|12568.94|0
1645437290000|2022-02-21 09:54:50|12568.36|12568.36|12568.36|12568.36|12568.36|12568.36|12568.36|12568.36|0
1645437300000|2022-02-21 09:55:00|12567.76|12567.76|12567.16|12567.16|12567.76|12567.76|12567.16|12567.16|0
1645437310000|2022-02-21 09:55:10|12565.19|12565.19|12565.19|12565.19|12565.19|12565.19|12565.19|12565.19|0
1645437320000|2022-02-21 09:55:20|12563.8|12563.8|12563.11|12563.11|12563.8|12563.8|12563.11|12563.11|0
1645437350000|2022-02-21 09:55:50|12564.5|12564.5|12564.5|12564.5|12564.5|12564.5|12564.5|12564.5|0
1645437390000|2022-02-21 09:56:30|12560.56|12560.56|12560.56|12560.56|12560.56|12560.56|12560.56|12560.56|0
1645437410000|2022-02-21 09:56:50|12559.96|12559.96|12559.96|12559.96|12559.96|12559.96|12559.96|12559.96|0
1645437430000|2022-02-21 09:57:10|12559.27|12559.27|12558.57|12558.57|12559.27|12559.27|12558.57|12558.57|0
1645437440000|2022-02-21 09:57:20|12556.61|12556.61|12554.64|12554.64|12556.61|12556.61|12554.64|12554.64|0
1645437450000|2022-02-21 09:57:30|12552.67|12552.67|12552.67|12552.67|12552.67|12552.67|12552.67|12552.67|0
1645437540000|2022-02-21 09:59:00|12551.6|12551.6|12551.6|12551.6|12551.6|12551.6|12551.6|12551.6|0
1645437560000|2022-02-21 09:59:20|12552.3|12552.3|12552.3|12552.3|12552.3|12552.3|12552.3|12552.3|0
1645437580000|2022-02-21 09:59:40|12552.99|12552.99|12552.99|12552.99|12552.99|12552.99|12552.99|12552.99|0
1645437610000|2022-02-21 10:00:10|12549.06|12549.06|12549.06|12549.06|12549.06|12549.06|12549.06|12549.06|0
1645437620000|2022-02-21 10:00:20|12547.09|12547.09|12547.09|12547.09|12547.09|12547.09|12547.09|12547.09|0
1645437650000|2022-02-21 10:00:50|12546.4|12546.4|12546.4|12546.4|12546.4|12546.4|12546.4|12546.4|0
1645437660000|2022-02-21 10:01:00|12545.7|12545.7|12545.7|12545.7|12545.7|12545.7|12545.7|12545.7|0
1645437760000|2022-02-21 10:02:40|12539.8|12539.8|12537.83|12537.83|12539.8|12539.8|12537.83|12537.83|0
1645437770000|2022-02-21 10:02:50|12538.53|12538.53|12539.22|12539.22|12539.22|12539.22|12538.53|12538.53|0
1645437790000|2022-02-21 10:03:10|12538.81|12538.81|12538.81|12538.81|12538.81|12538.81|12538.81|12538.81|0
1645437810000|2022-02-21 10:03:30|12538.21|12538.21|12535.42|12535.42|12538.21|12538.21|12535.42|12535.42|0
1645437820000|2022-02-21 10:03:40|12533.34|12533.34|12533.34|12533.34|12534.04|12534.04|12533.34|12533.34|0
1645437860000|2022-02-21 10:04:20|12532.14|12532.14|12532.14|12532.14|12532.14|12532.14|12532.14|12532.14|0
1645437870000|2022-02-21 10:04:30|12532.96|12532.96|12532.96|12532.96|12532.96|12532.96|12532.96|12532.96|0
1645437920000|2022-02-21 10:05:20|12533.65|12533.65|12532.96|12532.96|12533.65|12533.65|12532.96|12532.96|0
1645437930000|2022-02-21 10:05:30|12534.93|12534.93|12534.93|12534.93|12534.93|12534.93|12534.93|12534.93|0
1645437960000|2022-02-21 10:06:00|12532.96|12532.96|12533.07|12533.07|12533.07|12533.07|12530.99|12530.99|0
1645437970000|2022-02-21 10:06:10|12533.77|12533.77|12532.38|12532.38|12533.77|12533.77|12532.38|12532.38|0
1645438010000|2022-02-21 10:06:50|12538.28|12538.28|12544.18|12544.18|12544.18|12544.18|12538.28|12538.28|0
1645438040000|2022-02-21 10:07:20|12542.22|12542.22|12542.22|12542.22|12542.22|12542.22|12542.22|12542.22|0
1645438090000|2022-02-21 10:08:10|12544.18|12544.18|12544.18|12544.18|12544.18|12544.18|12544.18|12544.18|0
1645438110000|2022-02-21 10:08:30|12544.88|12544.88|12544.18|12544.18|12544.88|12544.88|12544.18|12544.18|0
1645438150000|2022-02-21 10:09:10|12542.22|12542.22|12540.25|12540.25|12542.22|12542.22|12540.25|12540.25|0
1645438160000|2022-02-21 10:09:20|12542.22|12542.22|12542.22|12542.22|12542.22|12542.22|12542.22|12542.22|0
1645438250000|2022-02-21 10:10:50|12546.15|12546.15|12545.74|12545.74|12546.15|12546.15|12545.74|12545.74|0
1645438260000|2022-02-21 10:11:00|12547.82|12547.82|12547.82|12547.82|12547.82|12547.82|12547.82|12547.82|0
1645438320000|2022-02-21 10:12:00|12546.44|12546.44|12546.44|12546.44|12546.44|12546.44|12546.44|12546.44|0
1645438360000|2022-02-21 10:12:40|12542.5|12542.5|12542.5|12542.5|12542.5|12542.5|12542.5|12542.5|0
1645438370000|2022-02-21 10:12:50|12541.11|12541.11|12541.11|12541.11|12541.11|12541.11|12541.11|12541.11|0
1645438380000|2022-02-21 10:13:00|12540.42|12540.42|12541.11|12541.11|12541.11|12541.11|12540.42|12540.42|0
1645438440000|2022-02-21 10:14:00|12539.73|12539.73|12533.13|12533.13|12539.73|12539.73|12533.13|12533.13|0
1645438460000|2022-02-21 10:14:20|12537.07|12537.07|12537.07|12537.07|12537.07|12537.07|12537.07|12537.07|0
1645438470000|2022-02-21 10:14:30|12535.68|12535.68|12535.68|12535.68|12535.68|12535.68|12535.68|12535.68|0
1645438500000|2022-02-21 10:15:00|12537.65|12537.65|12537.65|12537.65|12537.65|12537.65|12537.65|12537.65|0
1645438560000|2022-02-21 10:16:00|12536.42|12536.42|12536.42|12536.42|12536.42|12536.42|12536.42|12536.42|0
1645438580000|2022-02-21 10:16:20|12535.6|12535.6|12535.6|12535.6|12535.6|12535.6|12535.6|12535.6|0
1645438620000|2022-02-21 10:17:00|12534.21|12534.21|12534.21|12534.21|12534.21|12534.21|12534.21|12534.21|0
1645438630000|2022-02-21 10:17:10|12544.05|12544.05|12544.05|12544.05|12544.05|12544.05|12544.05|12544.05|0
1645438700000|2022-02-21 10:18:20|12545.44|12545.44|12544.05|12544.05|12545.44|12545.44|12544.05|12544.05|0
1645438730000|2022-02-21 10:18:50|12540.12|12540.12|12540.12|12540.12|12540.12|12540.12|12540.12|12540.12|0
1645438740000|2022-02-21 10:19:00|12538.73|12538.73|12540.12|12540.12|12540.12|12540.12|12538.73|12538.73|0
1645438770000|2022-02-21 10:19:30|12538.73|12538.73|12538.73|12538.73|12538.73|12538.73|12538.73|12538.73|0
1645438780000|2022-02-21 10:19:40|12538.31|12538.31|12541.11|12541.11|12541.11|12541.11|12538.31|12538.31|0
1645438790000|2022-02-21 10:19:50|12539.73|12539.73|12539.73|12539.73|12539.73|12539.73|12539.73|12539.73|0
1645438800000|2022-02-21 10:20:00|12541.11|12541.11|12539.15|12539.15|12541.11|12541.11|12539.15|12539.15|0
1645438810000|2022-02-21 10:20:10|12543.08|12543.08|12542.26|12542.26|12543.08|12543.08|12542.26|12542.26|0
1645438820000|2022-02-21 10:20:20|12546.2|12546.2|12546.2|12546.2|12546.2|12546.2|12546.2|12546.2|0
1645438830000|2022-02-21 10:20:30|12547.4|12547.4|12547.4|12547.4|12547.4|12547.4|12547.4|12547.4|0
1645438840000|2022-02-21 10:20:40|12548.47|12548.47|12549.54|12549.54|12549.54|12549.54|12548.47|12548.47|0
1645438850000|2022-02-21 10:20:50|12549|12549|12549|12549|12549|12549|12549|12549|0
1645438880000|2022-02-21 10:21:20|12550.07|12550.07|12550.07|12550.07|12550.07|12550.07|12550.07|12550.07|0
1645438890000|2022-02-21 10:21:30|12552.04|12552.04|12552.04|12552.04|12552.04|12552.04|12552.04|12552.04|0
1645438930000|2022-02-21 10:22:10|12548.1|12548.1|12542.2|12542.2|12548.1|12548.1|12542.2|12542.2|0
1645438950000|2022-02-21 10:22:30|12540.81|12540.81|12540.81|12540.81|12540.81|12540.81|12540.81|12540.81|0
1645439000000|2022-02-21 10:23:20|12536.88|12536.88|12536.88|12536.88|12536.88|12536.88|12536.88|12536.88|0
1645439030000|2022-02-21 10:23:50|12538.85|12538.85|12538.85|12538.85|12538.85|12538.85|12538.85|12538.85|0
1645439120000|2022-02-21 10:25:20|12537.65|12537.65|12535.56|12535.56|12537.65|12537.65|12535.56|12535.56|0
1645439140000|2022-02-21 10:25:40|12533.96|12533.96|12533.96|12533.96|12533.96|12533.96|12533.96|12533.96|0
1645439150000|2022-02-21 10:25:50|12532.73|12532.73|12528.8|12528.8|12532.73|12532.73|12528.8|12528.8|0
1645439160000|2022-02-21 10:26:00|12526.83|12526.83|12526.83|12526.83|12526.83|12526.83|12526.83|12526.83|0
1645439170000|2022-02-21 10:26:10|12526.23|12526.23|12526.23|12526.23|12526.23|12526.23|12526.23|12526.23|0
1645439240000|2022-02-21 10:27:20|12528.2|12528.2|12528.2|12528.2|12528.2|12528.2|12528.2|12528.2|0
1645439280000|2022-02-21 10:28:00|12524.26|12524.26|12522.3|12522.3|12524.26|12524.26|12522.3|12522.3|0
1645439330000|2022-02-21 10:28:50|12524.26|12524.26|12524.26|12524.26|12524.26|12524.26|12524.26|12524.26|0
1645439340000|2022-02-21 10:29:00|12523.57|12523.57|12523.57|12523.57|12523.57|12523.57|12523.57|12523.57|0
1645439370000|2022-02-21 10:29:30|12522.97|12522.97|12522.37|12522.37|12522.97|12522.97|12522.37|12522.37|0
1645439380000|2022-02-21 10:29:40|12521.53|12521.53|12513.39|12513.39|12521.53|12521.53|12513.39|12513.39|0
1645439390000|2022-02-21 10:29:50|12510.62|12510.62|12507.84|12507.84|12510.62|12510.62|12507.15|12507.15|0
1645439400000|2022-02-21 10:30:00|12507.15|12507.15|12506.78|12506.78|12507.15|12507.15|12500.23|12500.23|0
1645439410000|2022-02-21 10:30:10|12508.86|12508.86|12508.86|12508.86|12508.86|12508.86|12508.86|12508.86|0
1645439430000|2022-02-21 10:30:30|12512.79|12512.79|12512.79|12512.79|12512.79|12512.79|12512.79|12512.79|0
1645439470000|2022-02-21 10:31:10|12510.82|12510.82|12510.82|12510.82|12510.82|12510.82|12510.82|12510.82|0
1645439480000|2022-02-21 10:31:20|12511.52|12511.52|12512.21|12512.21|12512.21|12512.21|12511.52|12511.52|0
1645439510000|2022-02-21 10:31:50|12520.08|12520.08|12520.08|12520.08|12520.08|12520.08|12520.08|12520.08|0
1645439530000|2022-02-21 10:32:10|12520.77|12520.77|12520.77|12520.77|12520.77|12520.77|12520.77|12520.77|0
1645439540000|2022-02-21 10:32:20|12521.84|12521.84|12521.84|12521.84|12521.84|12521.84|12519.88|12519.88|0
1645439570000|2022-02-21 10:32:50|12520.46|12520.46|12519.76|12519.76|12520.46|12520.46|12519.76|12519.76|0
1645439610000|2022-02-21 10:33:30|12519.07|12519.07|12519.07|12519.07|12519.07|12519.07|12519.07|12519.07|0
1645439620000|2022-02-21 10:33:40|12517.87|12517.87|12517.87|12517.87|12517.87|12517.87|12517.87|12517.87|0
1645439670000|2022-02-21 10:34:30|12525.74|12525.74|12525.74|12525.74|12525.74|12525.74|12525.74|12525.74|0
1645439700000|2022-02-21 10:35:00|12523.77|12523.77|12523.77|12523.77|12523.77|12523.77|12523.77|12523.77|0
1645439710000|2022-02-21 10:35:10|12521.72|12521.72|12521.72|12521.72|12521.72|12521.72|12521.72|12521.72|0
1645439800000|2022-02-21 10:36:40|12523.69|12523.69|12523.69|12523.69|12523.69|12523.69|12523.69|12523.69|0
1645439810000|2022-02-21 10:36:50|12525.66|12525.66|12525.66|12525.66|12525.66|12525.66|12525.66|12525.66|0
1645439910000|2022-02-21 10:38:30|12524.27|12524.27|12524.96|12524.96|12524.96|12524.96|12524.27|12524.27|0
1645439930000|2022-02-21 10:38:50|12528.9|12528.9|12528.9|12528.9|12528.9|12528.9|12528.9|12528.9|0
1645439970000|2022-02-21 10:39:30|12529.32|12529.32|12529.32|12529.32|12529.32|12529.32|12529.32|12529.32|0
1645440020000|2022-02-21 10:40:20|12528.72|12528.72|12528.72|12528.72|12528.72|12528.72|12528.72|12528.72|0
1645440050000|2022-02-21 10:40:50|12528.02|12528.02|12527.61|12527.61|12528.02|12528.02|12527.61|12527.61|0
1645440100000|2022-02-21 10:41:40|12525.64|12525.64|12521.7|12521.7|12525.64|12525.64|12521.7|12521.7|0
1645440130000|2022-02-21 10:42:10|12521.01|12521.01|12521.01|12521.01|12521.01|12521.01|12521.01|12521.01|0
1645440140000|2022-02-21 10:42:20|12519.62|12519.62|12519.62|12519.62|12519.62|12519.62|12519.62|12519.62|0
1645440150000|2022-02-21 10:42:30|12520.16|12520.16|12520.16|12520.16|12520.16|12520.16|12520.16|12520.16|0
1645440180000|2022-02-21 10:43:00|12518.77|12518.77|12516.69|12516.69|12518.77|12518.77|12515.3|12515.3|0
1645440230000|2022-02-21 10:43:50|12518.66|12518.66|12518.66|12518.66|12518.66|12518.66|12518.66|12518.66|0
1645440240000|2022-02-21 10:44:00|12516.69|12516.69|12516.09|12516.09|12516.69|12516.69|12516.09|12516.09|0
1645440270000|2022-02-21 10:44:30|12513.31|12513.31|12505.66|12505.66|12513.31|12513.31|12505.66|12505.66|0
1645440290000|2022-02-21 10:44:50|12497.79|12497.79|12497.79|12497.79|12497.79|12497.79|12497.79|12497.79|0
1645440360000|2022-02-21 10:46:00|12496.19|12496.19|12496.19|12496.19|12496.19|12496.19|12496.19|12496.19|0
1645440370000|2022-02-21 10:46:10|12495.37|12495.37|12497.45|12497.45|12497.45|12497.45|12495.37|12495.37|0
1645440410000|2022-02-21 10:46:50|12492.88|12492.88|12494.01|12494.01|12494.01|12494.01|12492.04|12492.04|0
1645440420000|2022-02-21 10:47:00|12488.1|12488.1|12489.17|12489.17|12489.17|12489.17|12488.1|12488.1|0
1645440480000|2022-02-21 10:48:00|12489.87|12489.87|12489.87|12489.87|12489.87|12489.87|12489.87|12489.87|0
1645440510000|2022-02-21 10:48:30|12491.83|12491.83|12491.83|12491.83|12491.83|12491.83|12491.83|12491.83|0
1645440540000|2022-02-21 10:49:00|12495.77|12495.77|12495.77|12495.77|12495.77|12495.77|12495.77|12495.77|0
1645440550000|2022-02-21 10:49:10|12496.3|12496.3|12496.3|12496.3|12496.3|12496.3|12496.3|12496.3|0
1645440560000|2022-02-21 10:49:20|12498.27|12498.27|12498.27|12498.27|12498.27|12498.27|12498.27|12498.27|0
1645440570000|2022-02-21 10:49:30|12498.8|12498.8|12498.27|12498.27|12498.8|12498.8|12498.27|12498.27|0
1645440590000|2022-02-21 10:49:50|12496.3|12496.3|12496.3|12496.3|12496.3|12496.3|12496.3|12496.3|0
1645440610000|2022-02-21 10:50:10|12495.61|12495.61|12494.22|12494.22|12495.61|12495.61|12494.22|12494.22|0
1645440620000|2022-02-21 10:50:20|12493.62|12493.62|12491.65|12491.65|12493.62|12493.62|12491.65|12491.65|0
1645440650000|2022-02-21 10:50:50|12493.62|12493.62|12493.62|12493.62|12493.62|12493.62|12493.62|12493.62|0
1645440700000|2022-02-21 10:51:40|12491.65|12491.65|12487.72|12487.72|12491.65|12491.65|12487.72|12487.72|0
1645440740000|2022-02-21 10:52:20|12487.03|12487.03|12482.58|12482.58|12487.72|12487.72|12482.58|12482.58|0
1645440760000|2022-02-21 10:52:40|12481.2|12481.2|12480.5|12480.5|12481.2|12481.2|12480.5|12480.5|0
1645440770000|2022-02-21 10:52:50|12479.28|12479.28|12479.28|12479.28|12479.28|12479.28|12479.28|12479.28|0
1645440780000|2022-02-21 10:53:00|12478.58|12478.58|12477.89|12477.89|12478.58|12478.58|12477.89|12477.89|0
1645440800000|2022-02-21 10:53:20|12475.92|12475.92|12475.92|12475.92|12475.92|12475.92|12475.92|12475.92|0
1645440840000|2022-02-21 10:54:00|12479.39|12479.39|12476.75|12476.75|12479.39|12479.39|12476.75|12476.75|0
1645440870000|2022-02-21 10:54:30|12472.81|12472.81|12472.81|12472.81|12472.81|12472.81|12472.81|12472.81|0
1645440890000|2022-02-21 10:54:50|12478.13|12478.13|12478.13|12478.13|12478.13|12478.13|12478.13|12478.13|0
1645440900000|2022-02-21 10:55:00|12478.73|12478.73|12478.13|12478.13|12478.73|12478.73|12478.13|12478.13|0
1645440920000|2022-02-21 10:55:20|12480.1|12480.1|12480.1|12480.1|12480.1|12480.1|12480.1|12480.1|0
1645440990000|2022-02-21 10:56:30|12480.7|12480.7|12480.7|12480.7|12480.7|12480.7|12480.7|12480.7|0
1645441020000|2022-02-21 10:57:00|12478.62|12478.62|12479.31|12479.31|12479.31|12479.31|12478.62|12478.62|0
1645441050000|2022-02-21 10:57:30|12481.28|12481.28|12481.28|12481.28|12481.28|12481.28|12481.28|12481.28|0
1645441070000|2022-02-21 10:57:50|12482.88|12482.88|12482.88|12482.88|12482.88|12482.88|12482.88|12482.88|0
1645441090000|2022-02-21 10:58:10|12484.85|12484.85|12483.25|12483.25|12484.85|12484.85|12483.25|12483.25|0
1645441110000|2022-02-21 10:58:30|12481.2|12481.2|12481.2|12481.2|12481.2|12481.2|12481.2|12481.2|0
1645441130000|2022-02-21 10:58:50|12483.17|12483.17|12483.17|12483.17|12483.17|12483.17|12483.17|12483.17|0
1645441140000|2022-02-21 10:59:00|12482.76|12482.76|12483.99|12483.99|12483.99|12483.99|12482.76|12482.76|0
1645441150000|2022-02-21 10:59:10|12480.05|12480.05|12478.67|12478.67|12480.05|12480.05|12478.67|12478.67|0
1645441180000|2022-02-21 10:59:40|12477.97|12477.97|12477.97|12477.97|12477.97|12477.97|12477.97|12477.97|0
1645441200000|2022-02-21 11:00:00|12474.04|12474.04|12474.04|12474.04|12474.04|12474.04|12474.04|12474.04|0
1645441210000|2022-02-21 11:00:10|12474.73|12474.73|12473.53|12473.53|12474.73|12474.73|12473.53|12473.53|0
1645441230000|2022-02-21 11:00:30|12474.6|12474.6|12474.6|12474.6|12474.6|12474.6|12474.6|12474.6|0
1645441240000|2022-02-21 11:00:40|12476.57|12476.57|12477.95|12477.95|12477.95|12477.95|12476.57|12476.57|0
1645441270000|2022-02-21 11:01:10|12479.92|12479.92|12479.92|12479.92|12479.92|12479.92|12479.92|12479.92|0
1645441280000|2022-02-21 11:01:20|12481.31|12481.31|12485.65|12485.65|12485.65|12485.65|12481.31|12481.31|0
1645441290000|2022-02-21 11:01:30|12483.68|12483.68|12483.68|12483.68|12483.68|12483.68|12483.68|12483.68|0
1645441310000|2022-02-21 11:01:50|12481.72|12481.72|12481.72|12481.72|12481.72|12481.72|12481.72|12481.72|0
1645441320000|2022-02-21 11:02:00|12479.75|12479.75|12479.75|12479.75|12479.75|12479.75|12479.75|12479.75|0
1645441330000|2022-02-21 11:02:10|12483.68|12483.68|12483.68|12483.68|12483.68|12483.68|12483.68|12483.68|0
1645441350000|2022-02-21 11:02:30|12485.65|12485.65|12485.65|12485.65|12485.65|12485.65|12485.65|12485.65|0
1645441410000|2022-02-21 11:03:30|12487.62|12487.62|12487.62|12487.62|12487.62|12487.62|12487.62|12487.62|0
1645441480000|2022-02-21 11:04:40|12488.31|12488.31|12489.7|12489.7|12490.39|12490.39|12488.31|12488.31|0
1645441490000|2022-02-21 11:04:50|12489.01|12489.01|12489.01|12489.01|12489.01|12489.01|12489.01|12489.01|0
1645441500000|2022-02-21 11:05:00|12489.42|12489.42|12487.33|12487.33|12489.42|12489.42|12487.33|12487.33|0
1645441540000|2022-02-21 11:05:40|12483.4|12483.4|12478.73|12478.73|12483.4|12483.4|12478.73|12478.73|0
1645441550000|2022-02-21 11:05:50|12478.03|12478.03|12474.7|12474.7|12478.03|12478.03|12474.7|12474.7|0
1645441560000|2022-02-21 11:06:00|12476.08|12476.08|12476.08|12476.08|12476.08|12476.08|12476.08|12476.08|0
1645441580000|2022-02-21 11:06:20|12472.15|12472.15|12474.12|12474.12|12474.12|12474.12|12472.15|12472.15|0
1645441590000|2022-02-21 11:06:30|12472.04|12472.04|12472.04|12472.04|12472.04|12472.04|12472.04|12472.04|0
1645441600000|2022-02-21 11:06:40|12474|12474|12474|12474|12474|12474|12474|12474|0
1645441640000|2022-02-21 11:07:20|12476.08|12476.08|12476.08|12476.08|12476.08|12476.08|12476.08|12476.08|0
1645441650000|2022-02-21 11:07:30|12476.92|12476.92|12476.92|12476.92|12476.92|12476.92|12476.92|12476.92|0
1645441660000|2022-02-21 11:07:40|12478.89|12478.89|12478.89|12478.89|12478.89|12478.89|12478.89|12478.89|0
1645441680000|2022-02-21 11:08:00|12480.97|12480.97|12480.97|12480.97|12480.97|12480.97|12480.97|12480.97|0
1645441700000|2022-02-21 11:08:20|12480.44|12480.44|12480.44|12480.44|12480.44|12480.44|12480.44|12480.44|0
1645441710000|2022-02-21 11:08:30|12480.03|12480.03|12480.44|12480.44|12480.44|12480.44|12480.03|12480.03|0
1645441720000|2022-02-21 11:08:40|12479.62|12479.62|12479.21|12479.21|12479.62|12479.62|12479.21|12479.21|0
1645441750000|2022-02-21 11:09:10|12475.27|12475.27|12473.31|12473.31|12475.27|12475.27|12473.31|12473.31|0
1645441760000|2022-02-21 11:09:20|12472.61|12472.61|12472.61|12472.61|12472.61|12472.61|12472.61|12472.61|0
1645441790000|2022-02-21 11:09:50|12470.64|12470.64|12470.64|12470.64|12470.64|12470.64|12470.64|12470.64|0
1645441830000|2022-02-21 11:10:30|12469.95|12469.95|12469.95|12469.95|12469.95|12469.95|12469.95|12469.95|0
1645441850000|2022-02-21 11:10:50|12468.15|12468.15|12463.45|12463.45|12468.15|12468.15|12463.29|12463.29|0
1645441870000|2022-02-21 11:11:10|12465.42|12465.42|12468.2|12468.2|12468.2|12468.2|12465.42|12465.42|0
1645441880000|2022-02-21 11:11:20|12468.8|12468.8|12468.8|12468.8|12468.8|12468.8|12468.8|12468.8|0
1645441890000|2022-02-21 11:11:30|12474.7|12474.7|12474.7|12474.7|12474.7|12474.7|12474.7|12474.7|0
1645441980000|2022-02-21 11:13:00|12476.78|12476.78|12482.33|12482.33|12482.33|12482.33|12476.78|12476.78|0
1645442000000|2022-02-21 11:13:20|12481.63|12481.63|12481.63|12481.63|12481.63|12481.63|12481.63|12481.63|0
1645442020000|2022-02-21 11:13:40|12483.02|12483.02|12483.84|12483.84|12483.84|12483.84|12483.02|12483.02|0
1645442060000|2022-02-21 11:14:20|12483.43|12483.43|12483.43|12483.43|12483.43|12483.43|12483.43|12483.43|0
1645442100000|2022-02-21 11:15:00|12482.04|12482.04|12482.46|12482.46|12482.46|12482.46|12482.04|12482.04|0
1645442110000|2022-02-21 11:15:10|12481.77|12481.77|12481.77|12481.77|12481.77|12481.77|12481.77|12481.77|0
1645442120000|2022-02-21 11:15:20|12482.46|12482.46|12482.46|12482.46|12482.46|12482.46|12482.46|12482.46|0
1645442170000|2022-02-21 11:16:10|12483.16|12483.16|12482.46|12482.46|12483.16|12483.16|12482.46|12482.46|0
1645442180000|2022-02-21 11:16:20|12480.5|12480.5|12480.5|12480.5|12480.5|12480.5|12480.5|12480.5|0
1645442200000|2022-02-21 11:16:40|12479.96|12479.96|12479.96|12479.96|12479.96|12479.96|12479.96|12479.96|0
1645442210000|2022-02-21 11:16:50|12477.99|12477.99|12477.99|12477.99|12477.99|12477.99|12477.99|12477.99|0
1645442260000|2022-02-21 11:17:40|12477.3|12477.3|12472.05|12472.05|12477.3|12477.3|12472.05|12472.05|0
1645442270000|2022-02-21 11:17:50|12471.21|12471.21|12470.26|12470.26|12471.21|12471.21|12470.26|12470.26|0
1645442280000|2022-02-21 11:18:00|12469.57|12469.57|12469.57|12469.57|12469.57|12469.57|12469.57|12469.57|0
1645442300000|2022-02-21 11:18:20|12465.63|12465.63|12465.63|12465.63|12465.63|12465.63|12465.63|12465.63|0
1645442310000|2022-02-21 11:18:30|12467.71|12467.71|12469.68|12469.68|12471.65|12471.65|12465.75|12465.75|0
1645442350000|2022-02-21 11:19:10|12469.27|12469.27|12469.68|12469.68|12469.68|12469.68|12469.27|12469.27|0
1645442370000|2022-02-21 11:19:30|12471.65|12471.65|12471.11|12471.11|12471.65|12471.65|12471.11|12471.11|0
1645442380000|2022-02-21 11:19:40|12470.42|12470.42|12469.73|12469.73|12470.42|12470.42|12469.73|12469.73|0
1645442390000|2022-02-21 11:19:50|12467.76|12467.76|12469.89|12469.89|12471.69|12471.69|12467.76|12467.76|0
1645442400000|2022-02-21 11:20:00|12469.36|12469.36|12469.89|12469.89|12469.89|12469.89|12469.36|12469.36|0
1645442430000|2022-02-21 11:20:30|12465.96|12465.96|12465.96|12465.96|12465.96|12465.96|12465.96|12465.96|0
1645442450000|2022-02-21 11:20:50|12465.54|12465.54|12465.54|12465.54|12465.54|12465.54|12465.54|12465.54|0
1645442510000|2022-02-21 11:21:50|12469.47|12469.47|12469.47|12469.47|12469.47|12469.47|12469.47|12469.47|0
1645442520000|2022-02-21 11:22:00|12470.86|12470.86|12470.86|12470.86|12471.55|12471.55|12470.86|12470.86|0
1645442540000|2022-02-21 11:22:20|12468.89|12468.89|12468.89|12468.89|12468.89|12468.89|12468.89|12468.89|0
1645442590000|2022-02-21 11:23:10|12466.93|12466.93|12466.93|12466.93|12468.31|12468.31|12464.96|12464.96|0
1645442630000|2022-02-21 11:23:50|12464.96|12464.96|12466.93|12466.93|12466.93|12466.93|12464.96|12464.96|0
1645442640000|2022-02-21 11:24:00|12465.54|12465.54|12465.54|12465.54|12465.54|12465.54|12465.54|12465.54|0
1645442650000|2022-02-21 11:24:10|12464.47|12464.47|12464.47|12464.47|12464.47|12464.47|12464.47|12464.47|0
1645442710000|2022-02-21 11:25:10|12465.07|12465.07|12465.07|12465.07|12465.07|12465.07|12465.07|12465.07|0
1645442720000|2022-02-21 11:25:20|12466.3|12466.3|12466.3|12466.3|12466.3|12466.3|12466.3|12466.3|0
1645442750000|2022-02-21 11:25:50|12468.27|12468.27|12468.27|12468.27|12468.27|12468.27|12468.27|12468.27|0
1645442770000|2022-02-21 11:26:10|12467.73|12467.73|12465.65|12465.65|12467.73|12467.73|12465.65|12465.65|0
1645442820000|2022-02-21 11:27:00|12465.05|12465.05|12465.05|12465.05|12465.05|12465.05|12465.05|12465.05|0
1645442830000|2022-02-21 11:27:10|12464.63|12464.63|12454.4|12454.4|12466.02|12466.02|12454.4|12454.4|0
1645442840000|2022-02-21 11:27:20|12453.33|12453.33|12453.33|12453.33|12453.33|12453.33|12453.33|12453.33|0
1645442850000|2022-02-21 11:27:30|12452.73|12452.73|12452.73|12452.73|12452.73|12452.73|12452.73|12452.73|0
1645442860000|2022-02-21 11:27:40|12453.33|12453.33|12451.24|12451.24|12453.33|12453.33|12451.24|12451.24|0
1645442870000|2022-02-21 11:27:50|12447.3|12447.3|12447.3|12447.3|12447.3|12447.3|12447.3|12447.3|0
1645442880000|2022-02-21 11:28:00|12445.34|12445.34|12442.56|12442.56|12445.34|12445.34|12442.56|12442.56|0
1645442890000|2022-02-21 11:28:10|12442.98|12442.98|12443.82|12443.82|12443.82|12443.82|12442.98|12442.98|0
1645442900000|2022-02-21 11:28:20|12443.41|12443.41|12448.6|12448.6|12448.6|12448.6|12443.41|12443.41|0
1645442920000|2022-02-21 11:28:40|12447.66|12447.66|12446.4|12446.4|12447.66|12447.66|12446.4|12446.4|0
1645442930000|2022-02-21 11:28:50|12440.5|12440.5|12440.5|12440.5|12440.5|12440.5|12440.5|12440.5|0
1645442940000|2022-02-21 11:29:00|12440.09|12440.09|12438.29|12438.29|12440.09|12440.09|12438.29|12438.29|0
1645442960000|2022-02-21 11:29:20|12437.75|12437.75|12437.75|12437.75|12437.75|12437.75|12437.75|12437.75|0
1645442970000|2022-02-21 11:29:30|12436.68|12436.68|12436.68|12436.68|12436.68|12436.68|12436.68|12436.68|0
1645443000000|2022-02-21 11:30:00|12435.3|12435.3|12439.23|12439.23|12439.23|12439.23|12435.3|12435.3|0
1645443010000|2022-02-21 11:30:10|12439.83|12439.83|12434.3|12434.3|12439.83|12439.83|12433.76|12433.76|0
1645443050000|2022-02-21 11:30:50|12434.99|12434.99|12439.04|12439.04|12439.04|12439.04|12434.99|12434.99|0
1645443060000|2022-02-21 11:31:00|12441|12441|12441|12441|12441|12441|12441|12441|0
1645443110000|2022-02-21 11:31:50|12438.92|12438.92|12438.92|12438.92|12438.92|12438.92|12438.92|12438.92|0
1645443120000|2022-02-21 11:32:00|12429.09|12429.09|12429.09|12429.09|12429.09|12429.09|12429.09|12429.09|0
1645443150000|2022-02-21 11:32:30|12428.27|12428.27|12427.43|12427.43|12428.27|12428.27|12427.43|12427.43|0
1645443160000|2022-02-21 11:32:40|12427.97|12427.97|12427.97|12427.97|12427.97|12427.97|12427.97|12427.97|0
1645443190000|2022-02-21 11:33:10|12427.15|12427.15|12427.15|12427.15|12427.15|12427.15|12427.15|12427.15|0
1645443220000|2022-02-21 11:33:40|12429.23|12429.23|12429.23|12429.23|12429.23|12429.23|12429.23|12429.23|0
1645443230000|2022-02-21 11:33:50|12435.13|12435.13|12435.13|12435.13|12435.13|12435.13|12435.13|12435.13|0
1645443260000|2022-02-21 11:34:20|12427.26|12427.26|12427.26|12427.26|12429.23|12429.23|12427.26|12427.26|0
1645443270000|2022-02-21 11:34:30|12425.87|12425.87|12425.87|12425.87|12425.87|12425.87|12425.87|12425.87|0
1645443310000|2022-02-21 11:35:10|12421.94|12421.94|12423.91|12423.91|12423.91|12423.91|12421.94|12421.94|0
1645443350000|2022-02-21 11:35:50|12424.74|12424.74|12425.58|12425.58|12425.58|12425.58|12424.74|12424.74|0
1645443360000|2022-02-21 11:36:00|12424.89|12424.89|12424.89|12424.89|12424.89|12424.89|12424.89|12424.89|0
1645443400000|2022-02-21 11:36:40|12424.47|12424.47|12422.66|12422.66|12424.47|12424.47|12422.66|12422.66|0
1645443410000|2022-02-21 11:36:50|12421.41|12421.41|12420.81|12420.81|12421.41|12421.41|12420.81|12420.81|0
1645443470000|2022-02-21 11:37:50|12419.42|12419.42|12418.35|12418.35|12419.42|12419.42|12418.35|12418.35|0
1645443480000|2022-02-21 11:38:00|12417.75|12417.75|12417.75|12417.75|12417.75|12417.75|12417.75|12417.75|0
1645443490000|2022-02-21 11:38:10|12416.36|12416.36|12415.67|12415.67|12416.36|12416.36|12415.67|12415.67|0
1645443530000|2022-02-21 11:38:50|12416.27|12416.27|12416.27|12416.27|12416.27|12416.27|12416.27|12416.27|0
1645443540000|2022-02-21 11:39:00|12410.37|12410.37|12409.07|12409.07|12410.37|12410.37|12409.07|12409.07|0
1645443550000|2022-02-21 11:39:10|12413.01|12413.01|12412.59|12412.59|12413.01|12413.01|12412.59|12412.59|0
1645443560000|2022-02-21 11:39:20|12418.49|12418.49|12418.49|12418.49|12418.49|12418.49|12418.49|12418.49|0
1645443660000|2022-02-21 11:41:00|12418.9|12418.9|12419.32|12419.32|12419.32|12419.32|12418.48|12418.48|0
1645443670000|2022-02-21 11:41:10|12418.91|12418.91|12418.91|12418.91|12418.91|12418.91|12418.91|12418.91|0
1645443700000|2022-02-21 11:41:40|12414.98|12414.98|12414.98|12414.98|12414.98|12414.98|12414.98|12414.98|0
1645443740000|2022-02-21 11:42:20|12416.04|12416.04|12415.35|12415.35|12416.04|12416.04|12415.35|12415.35|0
1645443750000|2022-02-21 11:42:30|12411.42|12411.42|12411.42|12411.42|12411.42|12411.42|12411.42|12411.42|0
1645443760000|2022-02-21 11:42:40|12410.03|12410.03|12410.03|12410.03|12410.03|12410.03|12410.03|12410.03|0
1645443780000|2022-02-21 11:43:00|12409.33|12409.33|12410.72|12410.72|12410.72|12410.72|12409.33|12409.33|0
1645443800000|2022-02-21 11:43:20|12409.52|12409.52|12411.49|12411.49|12411.49|12411.49|12409.52|12409.52|0
1645443840000|2022-02-21 11:44:00|12410.26|12410.26|12410.26|12410.26|12410.26|12410.26|12410.26|12410.26|0
1645443870000|2022-02-21 11:44:30|12411.46|12411.46|12411.46|12411.46|12411.46|12411.46|12411.46|12411.46|0
1645443920000|2022-02-21 11:45:20|12410.62|12410.62|12412.59|12412.59|12412.59|12412.59|12410.62|12410.62|0
1645443930000|2022-02-21 11:45:30|12413.98|12413.98|12413.98|12413.98|12413.98|12413.98|12413.98|12413.98|0
1645443940000|2022-02-21 11:45:40|12415.95|12415.95|12415.95|12415.95|12415.95|12415.95|12415.95|12415.95|0
1645443960000|2022-02-21 11:46:00|12414.56|12414.56|12414.56|12414.56|12414.56|12414.56|12414.56|12414.56|0
1645443970000|2022-02-21 11:46:10|12415.09|12415.09|12415.09|12415.09|12415.09|12415.09|12415.09|12415.09|0
1645443990000|2022-02-21 11:46:30|12417.06|12417.06|12417.06|12417.06|12417.06|12417.06|12417.06|12417.06|0
1645444030000|2022-02-21 11:47:10|12413.13|12413.13|12413.13|12413.13|12413.13|12413.13|12413.13|12413.13|0
1645444070000|2022-02-21 11:47:50|12415.09|12415.09|12415.09|12415.09|12415.09|12415.09|12415.09|12415.09|0
1645444090000|2022-02-21 11:48:10|12416.35|12416.35|12416.35|12416.35|12416.35|12416.35|12416.35|12416.35|0
1645444140000|2022-02-21 11:49:00|12415.66|12415.66|12415.66|12415.66|12415.66|12415.66|12415.66|12415.66|0
1645444160000|2022-02-21 11:49:20|12409.75|12409.75|12409.75|12409.75|12409.75|12409.75|12409.75|12409.75|0
1645444230000|2022-02-21 11:50:30|12411.14|12411.14|12411.14|12411.14|12411.14|12411.14|12411.14|12411.14|0
1645444250000|2022-02-21 11:50:50|12410.45|12410.45|12416.24|12416.24|12416.24|12416.24|12408.37|12408.37|0
1645444270000|2022-02-21 11:51:10|12418.32|12418.32|12419.01|12419.01|12419.01|12419.01|12417.62|12417.62|0
1645444290000|2022-02-21 11:51:30|12420.98|12420.98|12420.98|12420.98|12420.98|12420.98|12420.98|12420.98|0
1645444310000|2022-02-21 11:51:50|12420.44|12420.44|12420.8|12420.8|12420.8|12420.8|12419.2|12419.2|0
1645444330000|2022-02-21 11:52:10|12419.41|12419.41|12419.41|12419.41|12419.41|12419.41|12419.41|12419.41|0
1645444350000|2022-02-21 11:52:30|12417.44|12417.44|12417.44|12417.44|12417.44|12417.44|12417.44|12417.44|0
1645444360000|2022-02-21 11:52:40|12421.38|12421.38|12424.41|12424.41|12424.41|12424.41|12421.38|12421.38|0
1645444370000|2022-02-21 11:52:50|12427.19|12427.19|12429.16|12429.16|12429.16|12429.16|12427.19|12427.19|0
1645444390000|2022-02-21 11:53:10|12433.09|12433.09|12433.09|12433.09|12433.09|12433.09|12433.09|12433.09|0
1645444450000|2022-02-21 11:54:10|12434.48|12434.48|12435.68|12435.68|12435.68|12435.68|12434.48|12434.48|0
1645444460000|2022-02-21 11:54:20|12436.5|12436.5|12436.5|12436.5|12436.5|12436.5|12436.5|12436.5|0
1645444470000|2022-02-21 11:54:30|12436.91|12436.91|12436.91|12436.91|12436.91|12436.91|12436.91|12436.91|0
1645444480000|2022-02-21 11:54:40|12436.21|12436.21|12436.21|12436.21|12436.21|12436.21|12436.21|12436.21|0
1645444500000|2022-02-21 11:55:00|12437.28|12437.28|12436.21|12436.21|12437.28|12437.28|12436.21|12436.21|0
1645444520000|2022-02-21 11:55:20|12436.75|12436.75|12438|12438|12438|12438|12436.75|12436.75|0
1645444540000|2022-02-21 11:55:40|12439.39|12439.39|12440.78|12440.78|12440.78|12440.78|12439.39|12439.39|0
1645444550000|2022-02-21 11:55:50|12441.31|12441.31|12441.31|12441.31|12441.31|12441.31|12441.31|12441.31|0
1645444610000|2022-02-21 11:56:50|12439.35|12439.35|12440.73|12440.73|12440.73|12440.73|12439.35|12439.35|0
1645444650000|2022-02-21 11:57:30|12441.33|12441.33|12441.33|12441.33|12441.33|12441.33|12441.33|12441.33|0
1645444660000|2022-02-21 11:57:40|12443.3|12443.3|12447.23|12447.23|12447.23|12447.23|12443.3|12443.3|0
1645444670000|2022-02-21 11:57:50|12447.77|12447.77|12448.46|12448.46|12448.46|12448.46|12447.77|12447.77|0
1645444680000|2022-02-21 11:58:00|12447.77|12447.77|12447.77|12447.77|12447.77|12447.77|12447.77|12447.77|0
1645444710000|2022-02-21 11:58:30|12448.37|12448.37|12448.37|12448.37|12448.37|12448.37|12448.37|12448.37|0
1645444730000|2022-02-21 11:58:50|12448.9|12448.9|12450.81|12450.81|12450.81|12450.81|12448.9|12448.9|0
1645444740000|2022-02-21 11:59:00|12452.49|12452.49|12452.49|12452.49|12452.49|12452.49|12452.49|12452.49|0
1645444780000|2022-02-21 11:59:40|12456.42|12456.42|12456.42|12456.42|12456.42|12456.42|12456.42|12456.42|0
1645444800000|2022-02-21 12:00:00|12452.49|12452.49|12450.52|12450.52|12452.49|12452.49|12450.52|12450.52|0
1645444810000|2022-02-21 12:00:10|12446.58|12446.58|12447.18|12447.18|12447.18|12447.18|12446.58|12446.58|0
1645444820000|2022-02-21 12:00:20|12447.72|12447.72|12451.65|12451.65|12451.65|12451.65|12447.72|12447.72|0
1645444850000|2022-02-21 12:00:50|12452.35|12452.35|12450.27|12450.27|12452.35|12452.35|12450.27|12450.27|0
1645444870000|2022-02-21 12:01:10|12448.3|12448.3|12446.33|12446.33|12448.3|12448.3|12446.33|12446.33|0
1645444940000|2022-02-21 12:02:20|12445.49|12445.49|12445.49|12445.49|12445.49|12445.49|12445.49|12445.49|0
1645444950000|2022-02-21 12:02:30|12444.42|12444.42|12444.42|12444.42|12444.42|12444.42|12444.42|12444.42|0
1645444970000|2022-02-21 12:02:50|12445.12|12445.12|12445.12|12445.12|12445.12|12445.12|12445.12|12445.12|0
1645444980000|2022-02-21 12:03:00|12444.52|12444.52|12440.36|12440.36|12444.52|12444.52|12440.36|12440.36|0
1645445000000|2022-02-21 12:03:20|12438.75|12438.75|12438.75|12438.75|12438.75|12438.75|12438.75|12438.75|0
1645445020000|2022-02-21 12:03:40|12437.37|12437.37|12426.14|12426.14|12437.37|12437.37|12426.14|12426.14|0
1645445140000|2022-02-21 12:05:40|12434.01|12434.01|12432.62|12432.62|12434.01|12434.01|12432.62|12432.62|0
1645445160000|2022-02-21 12:06:00|12434.7|12434.7|12436.79|12436.79|12436.79|12436.79|12434.7|12434.7|0
1645445170000|2022-02-21 12:06:10|12435.4|12435.4|12435.4|12435.4|12435.4|12435.4|12435.4|12435.4|0
1645445220000|2022-02-21 12:07:00|12434.99|12434.99|12434.99|12434.99|12434.99|12434.99|12434.99|12434.99|0
1645445230000|2022-02-21 12:07:10|12435.52|12435.52|12435.52|12435.52|12435.52|12435.52|12435.52|12435.52|0
1645445310000|2022-02-21 12:08:30|12433.56|12433.56|12433.56|12433.56|12433.56|12433.56|12433.56|12433.56|0
1645445320000|2022-02-21 12:08:40|12433.14|12433.14|12432.73|12432.73|12433.14|12433.14|12432.73|12432.73|0
1645445350000|2022-02-21 12:09:10|12433.26|12433.26|12433.26|12433.26|12433.26|12433.26|12433.26|12433.26|0
1645445390000|2022-02-21 12:09:50|12432.06|12432.06|12432.06|12432.06|12432.06|12432.06|12432.06|12432.06|0
1645445400000|2022-02-21 12:10:00|12436|12436|12436.53|12436.53|12436.53|12436.53|12436|12436|0
1645445450000|2022-02-21 12:10:50|12438.5|12438.5|12438.5|12438.5|12438.5|12438.5|12438.5|12438.5|0
1645445460000|2022-02-21 12:11:00|12439.19|12439.19|12439.61|12439.61|12439.61|12439.61|12439.19|12439.19|0
1645445470000|2022-02-21 12:11:10|12440.21|12440.21|12438.98|12438.98|12440.37|12440.37|12438.98|12438.98|0
1645445530000|2022-02-21 12:12:10|12437.02|12437.02|12437.02|12437.02|12437.02|12437.02|12437.02|12437.02|0
1645445550000|2022-02-21 12:12:30|12437.42|12437.42|12435.46|12435.46|12437.42|12437.42|12435.46|12435.46|0
1645445600000|2022-02-21 12:13:20|12434.92|12434.92|12434.92|12434.92|12434.92|12434.92|12434.92|12434.92|0
1645445620000|2022-02-21 12:13:40|12432.96|12432.96|12430.99|12430.99|12432.96|12432.96|12430.99|12430.99|0
1645445630000|2022-02-21 12:13:50|12429.02|12429.02|12429.02|12429.02|12429.02|12429.02|12429.02|12429.02|0
1645445660000|2022-02-21 12:14:20|12429.56|12429.56|12429.56|12429.56|12429.56|12429.56|12429.56|12429.56|0
1645445690000|2022-02-21 12:14:50|12431.52|12431.52|12431.52|12431.52|12431.52|12431.52|12431.52|12431.52|0
1645445740000|2022-02-21 12:15:40|12427.59|12427.59|12426.2|12426.2|12428.28|12428.28|12426.2|12426.2|0
1645445750000|2022-02-21 12:15:50|12424.81|12424.81|12424.81|12424.81|12424.81|12424.81|12424.81|12424.81|0
1645445760000|2022-02-21 12:16:00|12424.12|12424.12|12423.43|12423.43|12424.12|12424.12|12423.43|12423.43|0
1645445770000|2022-02-21 12:16:10|12425.39|12425.39|12425.39|12425.39|12425.39|12425.39|12425.39|12425.39|0
1645445780000|2022-02-21 12:16:20|12423.43|12423.43|12419.49|12419.49|12423.43|12423.43|12419.49|12419.49|0
1645445820000|2022-02-21 12:17:00|12418.65|12418.65|12418.05|12418.05|12418.65|12418.65|12418.05|12418.05|0
1645445840000|2022-02-21 12:17:20|12416.67|12416.67|12418.52|12418.52|12418.52|12418.52|12414.59|12414.59|0
1645445850000|2022-02-21 12:17:30|12416.55|12416.55|12415.73|12415.73|12416.55|12416.55|12415.73|12415.73|0
1645445860000|2022-02-21 12:17:40|12415.03|12415.03|12415.03|12415.03|12415.03|12415.03|12415.03|12415.03|0
1645445890000|2022-02-21 12:18:10|12414.5|12414.5|12414.5|12414.5|12414.5|12414.5|12414.5|12414.5|0
1645445930000|2022-02-21 12:18:50|12415.57|12415.57|12415.57|12415.57|12415.57|12415.57|12415.57|12415.57|0
1645445950000|2022-02-21 12:19:10|12414.18|12414.18|12414.18|12414.18|12414.18|12414.18|12414.18|12414.18|0
1645445970000|2022-02-21 12:19:30|12416.15|12416.15|12416.15|12416.15|12416.15|12416.15|12416.15|12416.15|0
1645445980000|2022-02-21 12:19:40|12414.06|12414.06|12414.06|12414.06|12414.06|12414.06|12414.06|12414.06|0
1645446000000|2022-02-21 12:20:00|12413.37|12413.37|12414.76|12414.76|12414.76|12414.76|12413.37|12413.37|0
1645446010000|2022-02-21 12:20:10|12415.18|12415.18|12415.18|12415.18|12415.18|12415.18|12415.18|12415.18|0
1645446040000|2022-02-21 12:20:40|12413.21|12413.21|12413.21|12413.21|12413.21|12413.21|12413.21|12413.21|0
1645446070000|2022-02-21 12:21:10|12411.24|12411.24|12407.31|12407.31|12411.24|12411.24|12407.31|12407.31|0
1645446080000|2022-02-21 12:21:20|12406.61|12406.61|12407.31|12407.31|12407.31|12407.31|12406.61|12406.61|0
1645446090000|2022-02-21 12:21:30|12405.23|12405.23|12405.23|12405.23|12405.23|12405.23|12405.23|12405.23|0
1645446250000|2022-02-21 12:24:10|12403.26|12403.26|12406.03|12406.03|12406.03|12406.03|12403.26|12403.26|0
1645446320000|2022-02-21 12:25:20|12404.65|12404.65|12404.65|12404.65|12404.65|12404.65|12404.65|12404.65|0
1645446330000|2022-02-21 12:25:30|12405.87|12405.87|12405.87|12405.87|12405.87|12405.87|12405.87|12405.87|0
1645446340000|2022-02-21 12:25:40|12407.26|12407.26|12407.26|12407.26|12407.26|12407.26|12407.26|12407.26|0
1645446370000|2022-02-21 12:26:10|12405.29|12405.29|12403.33|12403.33|12405.29|12405.29|12403.33|12403.33|0
1645446390000|2022-02-21 12:26:30|12404.55|12404.55|12402.59|12402.59|12404.55|12404.55|12402.59|12402.59|0
1645446400000|2022-02-21 12:26:40|12403.41|12403.41|12403.41|12403.41|12403.41|12403.41|12403.41|12403.41|0
1645446420000|2022-02-21 12:27:00|12404.1|12404.1|12404.1|12404.1|12404.1|12404.1|12404.1|12404.1|0
1645446450000|2022-02-21 12:27:30|12402.13|12402.13|12404.21|12404.21|12404.21|12404.21|12402.13|12402.13|0
1645446480000|2022-02-21 12:28:00|12402.83|12402.83|12404.21|12404.21|12404.21|12404.21|12402.83|12402.83|0
1645446490000|2022-02-21 12:28:10|12405.28|12405.28|12409.75|12409.75|12409.75|12409.75|12405.28|12405.28|0
1645446510000|2022-02-21 12:28:30|12407.78|12407.78|12407.78|12407.78|12407.78|12407.78|12407.78|12407.78|0
1645446520000|2022-02-21 12:28:40|12403.85|12403.85|12403.85|12403.85|12403.85|12403.85|12403.85|12403.85|0
1645446580000|2022-02-21 12:29:40|12407.78|12407.78|12407.78|12407.78|12407.78|12407.78|12407.78|12407.78|0
1645446610000|2022-02-21 12:30:10|12407.09|12407.09|12407.09|12407.09|12407.09|12407.09|12407.09|12407.09|0
1645446620000|2022-02-21 12:30:20|12407.78|12407.78|12407.78|12407.78|12407.78|12407.78|12407.78|12407.78|0
1645446630000|2022-02-21 12:30:30|12408.85|12408.85|12408.85|12408.85|12408.85|12408.85|12408.85|12408.85|0
1645446670000|2022-02-21 12:31:10|12407.78|12407.78|12392.63|12392.63|12407.78|12407.78|12392.63|12392.63|0
1645446690000|2022-02-21 12:31:30|12391.93|12391.93|12392.63|12392.63|12392.63|12392.63|12391.93|12391.93|0
1645446720000|2022-02-21 12:32:00|12393.32|12393.32|12393.32|12393.32|12393.32|12393.32|12393.32|12393.32|0
1645446740000|2022-02-21 12:32:20|12395.4|12395.4|12396.09|12396.09|12396.09|12396.09|12395.4|12395.4|0
1645446800000|2022-02-21 12:33:20|12402|12402|12401.39|12401.39|12402|12402|12401.39|12401.39|0
1645446840000|2022-02-21 12:34:00|12405.33|12405.33|12403.36|12403.36|12405.33|12405.33|12403.36|12403.36|0
1645446850000|2022-02-21 12:34:10|12404.96|12404.96|12405.66|12405.66|12405.66|12405.66|12404.96|12404.96|0
1645446940000|2022-02-21 12:35:40|12407.74|12407.74|12407.74|12407.74|12407.74|12407.74|12407.74|12407.74|0
1645446970000|2022-02-21 12:36:10|12408.34|12408.34|12408.34|12408.34|12408.34|12408.34|12408.34|12408.34|0
1645447000000|2022-02-21 12:36:40|12416.21|12416.21|12418.18|12418.18|12418.18|12418.18|12416.21|12416.21|0
1645447010000|2022-02-21 12:36:50|12419.88|12419.88|12420.99|12420.99|12420.99|12420.99|12419.88|12419.88|0
1645447040000|2022-02-21 12:37:20|12422.96|12422.96|12422.96|12422.96|12422.96|12422.96|12422.96|12422.96|0
1645447100000|2022-02-21 12:38:20|12424.35|12424.35|12424.35|12424.35|12424.35|12424.35|12424.35|12424.35|0
1645447140000|2022-02-21 12:39:00|12422.38|12422.38|12420.41|12420.41|12422.38|12422.38|12420.41|12420.41|0
1645447150000|2022-02-21 12:39:10|12418.45|12418.45|12416.48|12416.48|12418.45|12418.45|12416.48|12416.48|0
1645447170000|2022-02-21 12:39:30|12417.87|12417.87|12417.17|12417.17|12417.87|12417.87|12417.17|12417.17|0
1645447180000|2022-02-21 12:39:40|12417.99|12417.99|12417.99|12417.99|12417.99|12417.99|12417.99|12417.99|0
1645447230000|2022-02-21 12:40:30|12415.91|12415.91|12415.91|12415.91|12415.91|12415.91|12415.91|12415.91|0
1645447240000|2022-02-21 12:40:40|12415.5|12415.5|12415.5|12415.5|12415.5|12415.5|12415.5|12415.5|0
1645447250000|2022-02-21 12:40:50|12416.57|12416.57|12417.1|12417.1|12417.1|12417.1|12416.57|12416.57|0
1645447380000|2022-02-21 12:43:00|12415.14|12415.14|12415.14|12415.14|12415.14|12415.14|12415.14|12415.14|0
1645447390000|2022-02-21 12:43:10|12413.75|12413.75|12412.36|12412.36|12413.75|12413.75|12412.36|12412.36|0
1645447400000|2022-02-21 12:43:20|12410.76|12410.76|12410.76|12410.76|12410.76|12410.76|12410.76|12410.76|0
1645447410000|2022-02-21 12:43:30|12408.68|12408.68|12408.68|12408.68|12408.68|12408.68|12408.68|12408.68|0
1645447430000|2022-02-21 12:43:50|12409.28|12409.28|12408.86|12408.86|12409.28|12409.28|12408.86|12408.86|0
1645447440000|2022-02-21 12:44:00|12410.94|12410.94|12408.74|12408.74|12411.78|12411.78|12408.01|12408.01|0
1645447450000|2022-02-21 12:44:10|12408.33|12408.33|12404.42|12404.42|12408.33|12408.33|12404.42|12404.42|0
1645447460000|2022-02-21 12:44:20|12403.88|12403.88|12403.88|12403.88|12403.88|12403.88|12403.88|12403.88|0
1645447510000|2022-02-21 12:45:10|12401.8|12401.8|12401.8|12401.8|12401.8|12401.8|12401.8|12401.8|0
1645447520000|2022-02-21 12:45:20|12402.21|12402.21|12398.28|12398.28|12402.21|12402.21|12398.28|12398.28|0
1645447560000|2022-02-21 12:46:00|12396.31|12396.31|12396.31|12396.31|12396.31|12396.31|12396.31|12396.31|0
1645447580000|2022-02-21 12:46:20|12398.28|12398.28|12398.28|12398.28|12398.28|12398.28|12398.28|12398.28|0
1645447620000|2022-02-21 12:47:00|12396.31|12396.31|12391.06|12391.06|12396.31|12396.31|12391.06|12391.06|0
1645447640000|2022-02-21 12:47:20|12392.45|12392.45|12392.45|12392.45|12392.45|12392.45|12392.45|12392.45|0
1645447650000|2022-02-21 12:47:30|12391.85|12391.85|12391.85|12391.85|12391.85|12391.85|12391.85|12391.85|0
1645447670000|2022-02-21 12:47:50|12393.24|12393.24|12393.24|12393.24|12393.24|12393.24|12393.24|12393.24|0
1645447730000|2022-02-21 12:48:50|12391.85|12391.85|12391.85|12391.85|12391.85|12391.85|12391.85|12391.85|0
1645447740000|2022-02-21 12:49:00|12389.88|12389.88|12389.88|12389.88|12389.88|12389.88|12389.88|12389.88|0
1645447750000|2022-02-21 12:49:10|12387.91|12387.91|12387.91|12387.91|12387.91|12387.91|12387.91|12387.91|0
1645447760000|2022-02-21 12:49:20|12385.95|12385.95|12389.88|12389.88|12389.88|12389.88|12385.95|12385.95|0
1645447780000|2022-02-21 12:49:40|12389.35|12389.35|12389.35|12389.35|12389.35|12389.35|12389.35|12389.35|0
1645447800000|2022-02-21 12:50:00|12385.41|12385.41|12385.41|12385.41|12385.41|12385.41|12385.41|12385.41|0
1645447810000|2022-02-21 12:50:10|12383.44|12383.44|12383.44|12383.44|12383.44|12383.44|12383.44|12383.44|0
1645447820000|2022-02-21 12:50:20|12383.98|12383.98|12386.59|12386.59|12386.59|12386.59|12383.98|12383.98|0
1645447850000|2022-02-21 12:50:50|12387.29|12387.29|12387.29|12387.29|12387.29|12387.29|12387.29|12387.29|0
1645447860000|2022-02-21 12:51:00|12386.69|12386.69|12386.8|12386.8|12387.49|12387.49|12384.72|12384.72|0
1645447870000|2022-02-21 12:51:10|12386.27|12386.27|12387.12|12387.12|12387.12|12387.12|12385.73|12385.73|0
1645447880000|2022-02-21 12:51:20|12387.81|12387.81|12389.78|12389.78|12391.75|12391.75|12387.81|12387.81|0
1645447890000|2022-02-21 12:51:30|12390.47|12390.47|12390.47|12390.47|12390.47|12390.47|12390.47|12390.47|0
1645447900000|2022-02-21 12:51:40|12384.57|12384.57|12388.51|12388.51|12388.51|12388.51|12384.57|12384.57|0
1645447910000|2022-02-21 12:51:50|12386.54|12386.54|12386.54|12386.54|12386.54|12386.54|12386.54|12386.54|0
1645447920000|2022-02-21 12:52:00|12385.85|12385.85|12385.85|12385.85|12385.85|12385.85|12385.85|12385.85|0
1645447940000|2022-02-21 12:52:20|12393.72|12393.72|12394.78|12394.78|12394.78|12394.78|12393.72|12393.72|0
1645447950000|2022-02-21 12:52:30|12395.48|12395.48|12395.48|12395.48|12395.48|12395.48|12395.48|12395.48|0
1645447960000|2022-02-21 12:52:40|12393.4|12393.4|12394.09|12394.09|12394.09|12394.09|12393.4|12393.4|0
1645447970000|2022-02-21 12:52:50|12392.12|12392.12|12392.12|12392.12|12392.12|12392.12|12392.12|12392.12|0
1645447990000|2022-02-21 12:53:10|12390.16|12390.16|12390.16|12390.16|12390.16|12390.16|12390.16|12390.16|0
1645448000000|2022-02-21 12:53:20|12388.77|12388.77|12388.77|12388.77|12388.77|12388.77|12388.77|12388.77|0
1645448040000|2022-02-21 12:54:00|12389.3|12389.3|12389.3|12389.3|12389.3|12389.3|12389.3|12389.3|0
1645448160000|2022-02-21 12:56:00|12387.34|12387.34|12387.34|12387.34|12387.34|12387.34|12387.34|12387.34|0
1645448170000|2022-02-21 12:56:10|12385.98|12385.98|12385.12|12385.12|12386.26|12386.26|12385.12|12385.12|0
1645448200000|2022-02-21 12:56:40|12387.09|12387.09|12387.09|12387.09|12387.09|12387.09|12387.09|12387.09|0
1645448210000|2022-02-21 12:56:50|12388.48|12388.48|12388.48|12388.48|12388.48|12388.48|12388.48|12388.48|0
1645448230000|2022-02-21 12:57:10|12388.06|12388.06|12388.48|12388.48|12388.48|12388.48|12388.06|12388.06|0
1645448240000|2022-02-21 12:57:20|12388.06|12388.06|12388.06|12388.06|12388.06|12388.06|12388.06|12388.06|0
1645448320000|2022-02-21 12:58:40|12390.83|12390.83|12390.83|12390.83|12390.83|12390.83|12390.83|12390.83|0
1645448330000|2022-02-21 12:58:50|12392.8|12392.8|12392.8|12392.8|12392.8|12392.8|12392.8|12392.8|0
1645448470000|2022-02-21 13:01:10|12395.58|12395.58|12395.58|12395.58|12396.27|12396.27|12395.58|12395.58|0
1645448490000|2022-02-21 13:01:30|12393.61|12393.61|12389.67|12389.67|12393.61|12393.61|12389.67|12389.67|0
1645448530000|2022-02-21 13:02:10|12388.29|12388.29|12387.59|12387.59|12388.29|12388.29|12387.59|12387.59|0
1645448570000|2022-02-21 13:02:50|12391.53|12391.53|12395.46|12395.46|12395.46|12395.46|12391.53|12391.53|0
1645448580000|2022-02-21 13:03:00|12396.85|12396.85|12397.54|12397.54|12397.54|12397.54|12396.85|12396.85|0
1645448610000|2022-02-21 13:03:30|12398.61|12398.61|12399.15|12399.15|12399.15|12399.15|12398.61|12398.61|0
1645448630000|2022-02-21 13:03:50|12399.68|12399.68|12399.68|12399.68|12399.68|12399.68|12399.68|12399.68|0
1645448700000|2022-02-21 13:05:00|12398.99|12398.99|12398.29|12398.29|12398.99|12398.99|12398.29|12398.29|0
1645448730000|2022-02-21 13:05:30|12396.32|12396.32|12396.32|12396.32|12396.32|12396.32|12396.32|12396.32|0
1645448770000|2022-02-21 13:06:10|12397.93|12397.93|12397.93|12397.93|12397.93|12397.93|12397.93|12397.93|0
1645448780000|2022-02-21 13:06:20|12399.16|12399.16|12399.16|12399.16|12399.16|12399.16|12399.16|12399.16|0
1645448790000|2022-02-21 13:06:30|12399.56|12399.56|12399.56|12399.56|12399.56|12399.56|12399.56|12399.56|0
1645448800000|2022-02-21 13:06:40|12397.6|12397.6|12395.63|12395.63|12397.6|12397.6|12395.63|12395.63|0
1645448850000|2022-02-21 13:07:30|12394.24|12394.24|12393.71|12393.71|12394.24|12394.24|12393.71|12393.71|0
1645448860000|2022-02-21 13:07:40|12389.77|12389.77|12389.08|12389.08|12389.77|12389.77|12389.08|12389.08|0
1645448870000|2022-02-21 13:07:50|12388.55|12388.55|12383.92|12383.92|12388.55|12388.55|12382.64|12382.64|0
1645448890000|2022-02-21 13:08:10|12384.61|12384.61|12384.61|12384.61|12384.61|12384.61|12384.61|12384.61|0
1645448900000|2022-02-21 13:08:20|12385.21|12385.21|12385.21|12385.21|12385.21|12385.21|12385.21|12385.21|0
1645448910000|2022-02-21 13:08:30|12385.91|12385.91|12387.2|12387.2|12387.29|12387.29|12385.91|12385.91|0
1645448920000|2022-02-21 13:08:40|12387.8|12387.8|12387.8|12387.8|12387.8|12387.8|12387.8|12387.8|0
1645448930000|2022-02-21 13:08:50|12389.77|12389.77|12389.77|12389.77|12389.77|12389.77|12389.77|12389.77|0
1645448950000|2022-02-21 13:09:10|12390.46|12390.46|12390.46|12390.46|12390.46|12390.46|12390.46|12390.46|0
1645448960000|2022-02-21 13:09:20|12388.49|12388.49|12388.49|12388.49|12388.49|12388.49|12388.49|12388.49|0
1645448970000|2022-02-21 13:09:30|12390.46|12390.46|12384.56|12384.56|12390.46|12390.46|12384.56|12384.56|0
1645448980000|2022-02-21 13:09:40|12380.62|12380.62|12378.66|12378.66|12382.59|12382.59|12378.66|12378.66|0
1645448990000|2022-02-21 13:09:50|12376.69|12376.69|12382.59|12382.59|12382.59|12382.59|12376.69|12376.69|0
1645449000000|2022-02-21 13:10:00|12384.56|12384.56|12386.53|12386.53|12386.53|12386.53|12382.59|12382.59|0
1645449020000|2022-02-21 13:10:20|12387.06|12387.06|12386.53|12386.53|12387.06|12387.06|12386.53|12386.53|0
1645449030000|2022-02-21 13:10:30|12387.59|12387.59|12390.37|12390.37|12390.37|12390.37|12387.59|12387.59|0
1645449040000|2022-02-21 13:10:40|12388.29|12388.29|12388.29|12388.29|12388.29|12388.29|12388.29|12388.29|0
1645449070000|2022-02-21 13:11:10|12392.22|12392.22|12394.19|12394.19|12394.19|12394.19|12392.22|12392.22|0
1645449090000|2022-02-21 13:11:30|12395.26|12395.26|12395.26|12395.26|12395.26|12395.26|12395.26|12395.26|0
1645449100000|2022-02-21 13:11:40|12394.56|12394.56|12389.47|12389.47|12394.56|12394.56|12389.47|12389.47|0
1645449140000|2022-02-21 13:12:20|12389.05|12389.05|12389.05|12389.05|12389.05|12389.05|12389.05|12389.05|0
1645449150000|2022-02-21 13:12:30|12392.98|12392.98|12392.98|12392.98|12392.98|12392.98|12392.98|12392.98|0
1645449160000|2022-02-21 13:12:40|12393.4|12393.4|12393.4|12393.4|12393.4|12393.4|12393.4|12393.4|0
1645449170000|2022-02-21 13:12:50|12393.94|12393.94|12393.94|12393.94|12393.94|12393.94|12393.94|12393.94|0
1645449180000|2022-02-21 13:13:00|12394.54|12394.54|12394.54|12394.54|12394.54|12394.54|12394.54|12394.54|0
1645449250000|2022-02-21 13:14:10|12392.57|12392.57|12392.57|12392.57|12392.57|12392.57|12392.57|12392.57|0
1645449270000|2022-02-21 13:14:30|12391.97|12391.97|12391.97|12391.97|12391.97|12391.97|12391.97|12391.97|0
1645449320000|2022-02-21 13:15:20|12391.28|12391.28|12387.5|12387.5|12391.28|12391.28|12387.5|12387.5|0
1645449330000|2022-02-21 13:15:30|12385.54|12385.54|12385.54|12385.54|12385.54|12385.54|12385.54|12385.54|0
1645449380000|2022-02-21 13:16:20|12386.74|12386.74|12386.74|12386.74|12386.74|12386.74|12386.74|12386.74|0
1645449390000|2022-02-21 13:16:30|12387.34|12387.34|12385.95|12385.95|12387.34|12387.34|12385.95|12385.95|0
1645449400000|2022-02-21 13:16:40|12383.98|12383.98|12383.98|12383.98|12383.98|12383.98|12383.98|12383.98|0
1645449410000|2022-02-21 13:16:50|12384.58|12384.58|12384.58|12384.58|12384.58|12384.58|12384.58|12384.58|0
1645449430000|2022-02-21 13:17:10|12385.78|12385.78|12385.78|12385.78|12385.78|12385.78|12385.78|12385.78|0
1645449460000|2022-02-21 13:17:40|12384.56|12384.56|12376.27|12376.27|12384.56|12384.56|12375.43|12375.43|0
1645449470000|2022-02-21 13:17:50|12372.33|12372.33|12369.07|12369.07|12372.33|12372.33|12369.07|12369.07|0
1645449480000|2022-02-21 13:18:00|12368.38|12368.38|12367.69|12367.69|12368.38|12368.38|12367.69|12367.69|0
1645449490000|2022-02-21 13:18:10|12367.15|12367.15|12366.55|12366.55|12367.15|12367.15|12366.55|12366.55|0
1645449500000|2022-02-21 13:18:20|12365.86|12365.86|12348.56|12348.56|12365.86|12365.86|12348.56|12348.56|0
1645449510000|2022-02-21 13:18:30|12348.15|12348.15|12347.32|12347.32|12349.82|12349.82|12347.32|12347.32|0
1645449530000|2022-02-21 13:18:50|12346.62|12346.62|12343.46|12343.46|12346.62|12346.62|12343.46|12343.46|0
1645449540000|2022-02-21 13:19:00|12341.49|12341.49|12336.86|12336.86|12341.49|12341.49|12332.93|12332.93|0
1645449550000|2022-02-21 13:19:10|12336.44|12336.44|12335.75|12335.75|12336.44|12336.44|12335.75|12335.75|0
1645449560000|2022-02-21 13:19:20|12335.15|12335.15|12326.39|12326.39|12335.15|12335.15|12326.39|12326.39|0
1645449570000|2022-02-21 13:19:30|12324.42|12324.42|12320.5|12320.5|12324.43|12324.43|12320.5|12320.5|0
1645449580000|2022-02-21 13:19:40|12319.3|12319.3|12315.83|12315.83|12319.3|12319.3|12313.75|12313.75|0
1645449590000|2022-02-21 13:19:50|12315.29|12315.29|12310.52|12310.52|12315.29|12315.29|12310.52|12310.52|0
1645449600000|2022-02-21 13:20:00|12308.44|12308.44|12308.44|12308.44|12308.44|12308.44|12308.44|12308.44|0
1645449610000|2022-02-21 13:20:10|12310.52|12310.52|12310.52|12310.52|12310.52|12310.52|12310.52|12310.52|0
1645449620000|2022-02-21 13:20:20|12311.22|12311.22|12319.62|12319.62|12319.62|12319.62|12311.22|12311.22|0
1645449660000|2022-02-21 13:21:00|12320.31|12320.31|12318.93|12318.93|12320.31|12320.31|12318.93|12318.93|0
1645449670000|2022-02-21 13:21:10|12313.02|12313.02|12312.49|12312.49|12313.02|12313.02|12312.49|12312.49|0
1645449690000|2022-02-21 13:21:30|12314.46|12314.46|12314.87|12314.87|12314.87|12314.87|12314.46|12314.46|0
1645449700000|2022-02-21 13:21:40|12317.45|12317.45|12321.39|12321.39|12321.39|12321.39|12317.45|12317.45|0
1645449710000|2022-02-21 13:21:50|12323.36|12323.36|12325.39|12325.39|12325.39|12325.39|12323.36|12323.36|0
1645449720000|2022-02-21 13:22:00|12327.36|12327.36|12336.12|12336.12|12336.12|12336.12|12327.36|12327.36|0
1645449780000|2022-02-21 13:23:00|12335.52|12335.52|12335.52|12335.52|12335.52|12335.52|12335.52|12335.52|0
1645449800000|2022-02-21 13:23:20|12329.61|12329.61|12319.49|12319.49|12329.61|12329.61|12319.49|12319.49|0
1645449810000|2022-02-21 13:23:30|12318.8|12318.8|12318.8|12318.8|12318.8|12318.8|12318.8|12318.8|0
1645449820000|2022-02-21 13:23:40|12321.58|12321.58|12321.58|12321.58|12321.58|12321.58|12320.19|12320.19|0
1645449840000|2022-02-21 13:24:00|12322.27|12322.27|12322.27|12322.27|12322.27|12322.27|12322.27|12322.27|0
1645449850000|2022-02-21 13:24:10|12322.87|12322.87|12324.57|12324.57|12324.57|12324.57|12322.87|12322.87|0
1645449860000|2022-02-21 13:24:20|12325.41|12325.41|12326.67|12326.67|12326.67|12326.67|12325.41|12325.41|0
1645449870000|2022-02-21 13:24:30|12325.41|12325.41|12324.57|12324.57|12325.41|12325.41|12324.57|12324.57|0
1645449880000|2022-02-21 13:24:40|12325.83|12325.83|12324.57|12324.57|12325.83|12325.83|12324.57|12324.57|0
1645449900000|2022-02-21 13:25:00|12325.96|12325.96|12325.96|12325.96|12325.96|12325.96|12325.96|12325.96|0
1645449910000|2022-02-21 13:25:10|12326.56|12326.56|12342.9|12342.9|12342.9|12342.9|12326.56|12326.56|0
1645449920000|2022-02-21 13:25:20|12346.83|12346.83|12351.12|12351.12|12351.12|12351.12|12346.83|12346.83|0
1645449930000|2022-02-21 13:25:30|12353.2|12353.2|12353.2|12353.2|12353.2|12353.2|12353.2|12353.2|0
1645449950000|2022-02-21 13:25:50|12361.07|12361.07|12361.07|12361.07|12361.07|12361.07|12361.07|12361.07|0
1645450000000|2022-02-21 13:26:40|12358.99|12358.99|12361.03|12361.03|12361.03|12361.03|12358.99|12358.99|0
1645450010000|2022-02-21 13:26:50|12361.63|12361.63|12361.75|12361.75|12365.68|12365.68|12361.63|12361.63|0
1645450020000|2022-02-21 13:27:00|12363.71|12363.71|12363.71|12363.71|12363.71|12363.71|12363.71|12363.71|0
1645450040000|2022-02-21 13:27:20|12366.49|12366.49|12366.49|12366.49|12366.49|12366.49|12366.49|12366.49|0
1645450090000|2022-02-21 13:28:10|12365.1|12365.1|12364.5|12364.5|12365.1|12365.1|12364.5|12364.5|0
1645450120000|2022-02-21 13:28:40|12362.53|12362.53|12358.6|12358.6|12362.53|12362.53|12358.6|12358.6|0
1645450140000|2022-02-21 13:29:00|12357.9|12357.9|12355.06|12355.06|12359.11|12359.11|12353.67|12353.67|0
1645450190000|2022-02-21 13:29:50|12357.02|12357.02|12357.02|12357.02|12357.02|12357.02|12357.02|12357.02|0
1645450220000|2022-02-21 13:30:20|12355.06|12355.06|12346.96|12346.96|12355.06|12355.06|12346.96|12346.96|0
1645450230000|2022-02-21 13:30:30|12346.54|12346.54|12345.94|12345.94|12346.54|12346.54|12345.94|12345.94|0
1645450290000|2022-02-21 13:31:30|12343.86|12343.86|12343.86|12343.86|12343.86|12343.86|12343.86|12343.86|0
1645450310000|2022-02-21 13:31:50|12346.64|12346.64|12346.64|12346.64|12346.64|12346.64|12346.64|12346.64|0
1645450340000|2022-02-21 13:32:20|12342.7|12342.7|12344.67|12344.67|12344.67|12344.67|12342.7|12342.7|0
1645450350000|2022-02-21 13:32:30|12346.64|12346.64|12346.64|12346.64|12346.64|12346.64|12346.64|12346.64|0
1645450360000|2022-02-21 13:32:40|12344.67|12344.67|12344.67|12344.67|12344.67|12344.67|12344.67|12344.67|0
1645450430000|2022-02-21 13:33:50|12342.7|12342.7|12337.55|12337.55|12344.67|12344.67|12337.55|12337.55|0
1645450460000|2022-02-21 13:34:20|12343.45|12343.45|12349.47|12349.47|12349.47|12349.47|12343.45|12343.45|0
1645450480000|2022-02-21 13:34:40|12348.4|12348.4|12347.01|12347.01|12348.4|12348.4|12347.01|12347.01|0
1645450490000|2022-02-21 13:34:50|12354.88|12354.88|12355.95|12355.95|12355.95|12355.95|12354.88|12354.88|0
1645450500000|2022-02-21 13:35:00|12356.37|12356.37|12358.45|12358.45|12358.45|12358.45|12356.37|12356.37|0
1645450510000|2022-02-21 13:35:10|12358.98|12358.98|12358.45|12358.45|12358.98|12358.98|12358.45|12358.45|0
1645450520000|2022-02-21 13:35:20|12360.42|12360.42|12360.42|12360.42|12360.42|12360.42|12360.42|12360.42|0
1645450540000|2022-02-21 13:35:40|12360.83|12360.83|12360.83|12360.83|12360.83|12360.83|12360.83|12360.83|0
1645450560000|2022-02-21 13:36:00|12362.22|12362.22|12365|12365|12365.69|12365.69|12362.22|12362.22|0
1645450570000|2022-02-21 13:36:10|12364.3|12364.3|12364.3|12364.3|12364.3|12364.3|12364.3|12364.3|0
1645450610000|2022-02-21 13:36:50|12370.2|12370.2|12368.24|12368.24|12370.2|12370.2|12368.24|12368.24|0
1645450620000|2022-02-21 13:37:00|12364.3|12364.3|12363.45|12363.45|12364.3|12364.3|12362.06|12362.06|0
1645450650000|2022-02-21 13:37:30|12367.38|12367.38|12367.38|12367.38|12367.38|12367.38|12367.38|12367.38|0
1645450680000|2022-02-21 13:38:00|12364.61|12364.61|12364.61|12364.61|12364.61|12364.61|12364.61|12364.61|0
1645450740000|2022-02-21 13:39:00|12360.68|12360.68|12359.14|12359.14|12360.68|12360.68|12359.14|12359.14|0
1645450750000|2022-02-21 13:39:10|12358.61|12358.61|12358.61|12358.61|12358.61|12358.61|12358.61|12358.61|0
1645450770000|2022-02-21 13:39:30|12359.02|12359.02|12359.02|12359.02|12359.02|12359.02|12359.02|12359.02|0
1645450780000|2022-02-21 13:39:40|12360.99|12360.99|12360.99|12360.99|12360.99|12360.99|12360.99|12360.99|0
1645450820000|2022-02-21 13:40:20|12361.68|12361.68|12364.45|12364.45|12364.45|12364.45|12361.68|12361.68|0
1645450830000|2022-02-21 13:40:30|12363.62|12363.62|12363.62|12363.62|12363.62|12363.62|12363.62|12363.62|0
1645450860000|2022-02-21 13:41:00|12364.84|12364.84|12364.84|12364.84|12364.84|12364.84|12364.84|12364.84|0
1645450870000|2022-02-21 13:41:10|12365.54|12365.54|12365.54|12365.54|12365.54|12365.54|12365.54|12365.54|0
1645450900000|2022-02-21 13:41:40|12364.15|12364.15|12362.76|12362.76|12364.15|12364.15|12362.76|12362.76|0
1645451000000|2022-02-21 13:43:20|12363.6|12363.6|12364.84|12364.84|12364.84|12364.84|12362.76|12362.76|0
1645451010000|2022-02-21 13:43:30|12365.54|12365.54|12364.15|12364.15|12365.54|12365.54|12364.15|12364.15|0
1645451020000|2022-02-21 13:43:40|12365.35|12365.35|12365.35|12365.35|12365.35|12365.35|12365.35|12365.35|0
1645451030000|2022-02-21 13:43:50|12366.42|12366.42|12366.42|12366.42|12366.42|12366.42|12366.42|12366.42|0
1645451080000|2022-02-21 13:44:40|12365.73|12365.73|12375.56|12375.56|12375.56|12375.56|12365.73|12365.73|0
1645451100000|2022-02-21 13:45:00|12376.16|12376.16|12376.16|12376.16|12376.16|12376.16|12376.16|12376.16|0
1645451110000|2022-02-21 13:45:10|12374.96|12374.96|12375.56|12375.56|12376.82|12376.82|12374.96|12374.96|0
1645451120000|2022-02-21 13:45:20|12376.95|12376.95|12380.88|12380.88|12380.88|12380.88|12376.95|12376.95|0
1645451170000|2022-02-21 13:46:10|12380.19|12380.19|12380.19|12380.19|12380.19|12380.19|12380.19|12380.19|0
1645451180000|2022-02-21 13:46:20|12379.5|12379.5|12379.5|12379.5|12379.5|12379.5|12379.5|12379.5|0
1645451190000|2022-02-21 13:46:30|12387.37|12387.37|12386.53|12386.53|12387.37|12387.37|12386.53|12386.53|0
1645451210000|2022-02-21 13:46:50|12380.63|12380.63|12379.93|12379.93|12380.63|12380.63|12379.93|12379.93|0
1645451220000|2022-02-21 13:47:00|12380.77|12380.77|12380.77|12380.77|12380.77|12380.77|12380.77|12380.77|0
1645451250000|2022-02-21 13:47:30|12374.87|12374.87|12374.87|12374.87|12374.87|12374.87|12374.87|12374.87|0
1645451280000|2022-02-21 13:48:00|12372.9|12372.9|12372.9|12372.9|12372.9|12372.9|12372.9|12372.9|0
1645451300000|2022-02-21 13:48:20|12370.82|12370.82|12369.43|12369.43|12370.82|12370.82|12369.43|12369.43|0
1645451330000|2022-02-21 13:48:50|12370.03|12370.03|12373.97|12373.97|12373.97|12373.97|12370.03|12370.03|0
1645451360000|2022-02-21 13:49:20|12373.27|12373.27|12373.97|12373.97|12373.97|12373.97|12373.27|12373.27|0
1645451370000|2022-02-21 13:49:30|12372|12372|12372|12372|12372|12372|12372|12372|0
1645451380000|2022-02-21 13:49:40|12371.31|12371.31|12371.31|12371.31|12371.31|12371.31|12371.31|12371.31|0
1645451390000|2022-02-21 13:49:50|12372.69|12372.69|12372.69|12372.69|12372.69|12372.69|12372.69|12372.69|0
1645451440000|2022-02-21 13:50:40|12374.08|12374.08|12374.08|12374.08|12374.08|12374.08|12374.08|12374.08|0
1645451450000|2022-02-21 13:50:50|12379.98|12379.98|12379.98|12379.98|12379.98|12379.98|12379.98|12379.98|0
1645451460000|2022-02-21 13:51:00|12378.6|12378.6|12378.6|12378.6|12378.6|12378.6|12378.6|12378.6|0
1645451500000|2022-02-21 13:51:40|12379.13|12379.13|12383.07|12383.07|12383.07|12383.07|12379.13|12379.13|0
1645451530000|2022-02-21 13:52:10|12385.03|12385.03|12389.61|12389.61|12389.61|12389.61|12385.03|12385.03|0
1645451550000|2022-02-21 13:52:30|12390.21|12390.21|12398.08|12398.08|12398.08|12398.08|12390.21|12390.21|0
1645451560000|2022-02-21 13:52:40|12394.14|12394.14|12394.14|12394.14|12394.14|12394.14|12394.14|12394.14|0
1645451570000|2022-02-21 13:52:50|12392.18|12392.18|12392.18|12392.18|12392.18|12392.18|12392.18|12392.18|0
1645451580000|2022-02-21 13:53:00|12388.24|12388.24|12388.24|12388.24|12388.24|12388.24|12388.24|12388.24|0
1645451600000|2022-02-21 13:53:20|12387.55|12387.55|12387.55|12387.55|12387.55|12387.55|12387.55|12387.55|0
1645451640000|2022-02-21 13:54:00|12383.61|12383.61|12385.58|12385.58|12385.58|12385.58|12383.61|12383.61|0
1645451650000|2022-02-21 13:54:10|12384.89|12384.89|12380.54|12380.54|12384.89|12384.89|12380.54|12380.54|0
1645451660000|2022-02-21 13:54:20|12381.35|12381.35|12380.13|12380.13|12381.35|12381.35|12380.13|12380.13|0
1645451680000|2022-02-21 13:54:40|12376.19|12376.19|12376.19|12376.19|12376.19|12376.19|12376.19|12376.19|0
1645451690000|2022-02-21 13:54:50|12375.66|12375.66|12375.12|12375.12|12375.66|12375.66|12375.12|12375.12|0
1645451700000|2022-02-21 13:55:00|12374.59|12374.59|12371.23|12371.23|12374.59|12374.59|12371.23|12371.23|0
1645451710000|2022-02-21 13:55:10|12371.93|12371.93|12373.32|12373.32|12373.32|12373.32|12371.93|12371.93|0
1645451750000|2022-02-21 13:55:50|12374.01|12374.01|12372.32|12372.32|12384.95|12384.95|12372.32|12372.32|0
1645451760000|2022-02-21 13:56:00|12378.22|12378.22|12382.27|12382.27|12382.27|12382.27|12378.22|12378.22|0
1645451780000|2022-02-21 13:56:20|12384.35|12384.35|12384.93|12384.93|12384.93|12384.93|12382.96|12382.96|0
1645451790000|2022-02-21 13:56:30|12386.89|12386.89|12386.89|12386.89|12386.89|12386.89|12386.89|12386.89|0
1645451800000|2022-02-21 13:56:40|12388.98|12388.98|12388.98|12388.98|12388.98|12388.98|12388.98|12388.98|0
1645451810000|2022-02-21 13:56:50|12392.91|12392.91|12392.91|12392.91|12392.91|12392.91|12392.91|12392.91|0
1645451840000|2022-02-21 13:57:20|12393.44|12393.44|12383.68|12383.68|12393.44|12393.44|12383.68|12383.68|0
1645451860000|2022-02-21 13:57:40|12381.71|12381.71|12377.29|12377.29|12381.71|12381.71|12375.2|12375.2|0
1645451870000|2022-02-21 13:57:50|12375.9|12375.9|12378.03|12378.03|12378.03|12378.03|12375.36|12375.36|0
1645451880000|2022-02-21 13:58:00|12379.99|12379.99|12379.99|12379.99|12379.99|12379.99|12379.99|12379.99|0
1645451890000|2022-02-21 13:58:10|12382.07|12382.07|12392.44|12392.44|12392.44|12392.44|12382.07|12382.07|0
1645451900000|2022-02-21 13:58:20|12391.75|12391.75|12387.81|12387.81|12391.75|12391.75|12387.81|12387.81|0
1645451910000|2022-02-21 13:58:30|12393.72|12393.72|12394.41|12394.41|12394.41|12394.41|12393.72|12393.72|0
1645451920000|2022-02-21 13:58:40|12395.01|12395.01|12395.01|12395.01|12395.01|12395.01|12395.01|12395.01|0
1645451940000|2022-02-21 13:59:00|12391.08|12391.08|12387.14|12387.14|12391.08|12391.08|12387.14|12387.14|0
1645452000000|2022-02-21 14:00:00|12387.56|12387.56|12387.56|12387.56|12387.56|12387.56|12387.56|12387.56|0
1645452010000|2022-02-21 14:00:10|12388.63|12388.63|12388.63|12388.63|12388.63|12388.63|12388.63|12388.63|0
1645452040000|2022-02-21 14:00:40|12389.32|12389.32|12399.16|12399.16|12399.16|12399.16|12389.32|12389.32|0
1645452070000|2022-02-21 14:01:10|12397.19|12397.19|12395.22|12395.22|12397.19|12397.19|12395.22|12395.22|0
1645452090000|2022-02-21 14:01:30|12393.26|12393.26|12390.48|12390.48|12393.26|12393.26|12390.48|12390.48|0
1645452110000|2022-02-21 14:01:50|12389.88|12389.88|12389.88|12389.88|12389.88|12389.88|12389.88|12389.88|0
1645452120000|2022-02-21 14:02:00|12388.81|12388.81|12388.81|12388.81|12388.81|12388.81|12388.81|12388.81|0
1645452140000|2022-02-21 14:02:20|12382.91|12382.91|12380.83|12380.83|12382.91|12382.91|12380.83|12380.83|0
1645452170000|2022-02-21 14:02:50|12386.73|12386.73|12386.73|12386.73|12386.73|12386.73|12386.73|12386.73|0
1645452200000|2022-02-21 14:03:20|12382.8|12382.8|12382.8|12382.8|12382.8|12382.8|12382.8|12382.8|0
1645452210000|2022-02-21 14:03:30|12384.88|12384.88|12384.88|12384.88|12384.88|12384.88|12384.88|12384.88|0
1645452230000|2022-02-21 14:03:50|12385.57|12385.57|12384.18|12384.18|12385.57|12385.57|12384.18|12384.18|0
1645452250000|2022-02-21 14:04:10|12388.12|12388.12|12388.12|12388.12|12388.12|12388.12|12388.12|12388.12|0
1645452280000|2022-02-21 14:04:40|12384.18|12384.18|12384.18|12384.18|12384.18|12384.18|12384.18|12384.18|0
1645452290000|2022-02-21 14:04:50|12390.09|12390.09|12390.09|12390.09|12390.09|12390.09|12390.09|12390.09|0
1645452320000|2022-02-21 14:05:20|12386.15|12386.15|12386.15|12386.15|12386.15|12386.15|12386.15|12386.15|0
1645452330000|2022-02-21 14:05:30|12388.12|12388.12|12388.12|12388.12|12388.12|12388.12|12388.12|12388.12|0
1645452350000|2022-02-21 14:05:50|12384.18|12384.18|12384.18|12384.18|12384.18|12384.18|12384.18|12384.18|0
1645452380000|2022-02-21 14:06:20|12382.22|12382.22|12380.3|12380.3|12382.22|12382.22|12380.3|12380.3|0
1645452390000|2022-02-21 14:06:30|12374.39|12374.39|12374.39|12374.39|12374.39|12374.39|12374.39|12374.39|0
1645452430000|2022-02-21 14:07:10|12373.7|12373.7|12373.7|12373.7|12373.7|12373.7|12373.7|12373.7|0
1645452440000|2022-02-21 14:07:20|12374.39|12374.39|12375.09|12375.09|12375.09|12375.09|12374.39|12374.39|0
1645452460000|2022-02-21 14:07:40|12373.7|12373.7|12373.7|12373.7|12373.7|12373.7|12373.7|12373.7|0
1645452470000|2022-02-21 14:07:50|12375.09|12375.09|12375.09|12375.09|12375.09|12375.09|12375.09|12375.09|0
1645452480000|2022-02-21 14:08:00|12375.62|12375.62|12379.56|12379.56|12379.56|12379.56|12375.62|12375.62|0
1645452490000|2022-02-21 14:08:10|12377.59|12377.59|12377.59|12377.59|12377.59|12377.59|12377.59|12377.59|0
1645452510000|2022-02-21 14:08:30|12381.52|12381.52|12381.52|12381.52|12381.52|12381.52|12381.52|12381.52|0
1645452520000|2022-02-21 14:08:40|12383.49|12383.49|12383.49|12383.49|12383.49|12383.49|12383.49|12383.49|0
1645452530000|2022-02-21 14:08:50|12384.18|12384.18|12383.58|12383.58|12384.18|12384.18|12383.58|12383.58|0
1645452550000|2022-02-21 14:09:10|12382.89|12382.89|12380.92|12380.92|12382.89|12382.89|12380.92|12380.92|0
1645452570000|2022-02-21 14:09:30|12381.62|12381.62|12382.31|12382.31|12382.31|12382.31|12381.62|12381.62|0
1645452610000|2022-02-21 14:10:10|12383.7|12383.7|12383.7|12383.7|12383.7|12383.7|12383.7|12383.7|0
1645452640000|2022-02-21 14:10:40|12381.73|12381.73|12380.34|12380.34|12381.73|12381.73|12380.34|12380.34|0
1645452700000|2022-02-21 14:11:40|12378.38|12378.38|12378.38|12378.38|12378.38|12378.38|12378.38|12378.38|0
1645452710000|2022-02-21 14:11:50|12381.15|12381.15|12382.44|12382.44|12382.44|12382.44|12381.15|12381.15|0
1645452720000|2022-02-21 14:12:00|12380.36|12380.36|12380.36|12380.36|12380.36|12380.36|12380.36|12380.36|0
1645452730000|2022-02-21 14:12:10|12382.33|12382.33|12380.94|12380.94|12382.33|12382.33|12380.94|12380.94|0
1645452740000|2022-02-21 14:12:20|12380.25|12380.25|12380.25|12380.25|12380.25|12380.25|12380.25|12380.25|0
1645452760000|2022-02-21 14:12:40|12380.94|12380.94|12377.01|12377.01|12380.94|12380.94|12377.01|12377.01|0
1645452820000|2022-02-21 14:13:40|12377.7|12377.7|12377.7|12377.7|12377.7|12377.7|12377.7|12377.7|0
1645452830000|2022-02-21 14:13:50|12380.48|12380.48|12380.48|12380.48|12380.48|12380.48|12380.48|12380.48|0
1645452840000|2022-02-21 14:14:00|12381.01|12381.01|12381.01|12381.01|12381.01|12381.01|12381.01|12381.01|0
1645452860000|2022-02-21 14:14:20|12382.98|12382.98|12382.98|12382.98|12382.98|12382.98|12382.98|12382.98|0
1645452880000|2022-02-21 14:14:40|12384.62|12384.62|12384.62|12384.62|12384.62|12384.62|12384.62|12384.62|0
1645452890000|2022-02-21 14:14:50|12385.22|12385.22|12385.22|12385.22|12387.18|12387.18|12385.22|12385.22|0
1645452900000|2022-02-21 14:15:00|12389.15|12389.15|12389.15|12389.15|12389.15|12389.15|12389.15|12389.15|0
1645452910000|2022-02-21 14:15:10|12389.99|12389.99|12389.15|12389.15|12389.99|12389.99|12389.15|12389.15|0
1645452940000|2022-02-21 14:15:40|12387.18|12387.18|12387.18|12387.18|12387.18|12387.18|12387.18|12387.18|0
1645452950000|2022-02-21 14:15:50|12389.26|12389.26|12389.26|12389.26|12389.26|12389.26|12389.26|12389.26|0
1645452960000|2022-02-21 14:16:00|12390.1|12390.1|12392.07|12392.07|12392.07|12392.07|12390.1|12390.1|0
1645452970000|2022-02-21 14:16:10|12391.23|12391.23|12395.19|12395.19|12395.19|12395.19|12391.23|12391.23|0
1645452990000|2022-02-21 14:16:30|12397.17|12397.17|12397.17|12397.17|12397.17|12397.17|12397.17|12397.17|0
1645453000000|2022-02-21 14:16:40|12401.11|12401.11|12401.11|12401.11|12401.11|12401.11|12401.11|12401.11|0
1645453030000|2022-02-21 14:17:10|12402.5|12402.5|12402.5|12402.5|12402.5|12402.5|12402.5|12402.5|0
1645453040000|2022-02-21 14:17:20|12403.1|12403.1|12409|12409|12409|12409|12403.1|12403.1|0
1645453080000|2022-02-21 14:18:00|12411.09|12411.09|12411.09|12411.09|12411.09|12411.09|12411.09|12411.09|0
1645453130000|2022-02-21 14:18:50|12412.16|12412.16|12412.16|12412.16|12412.16|12412.16|12412.16|12412.16|0
1645453140000|2022-02-21 14:19:00|12413.55|12413.55|12413.55|12413.55|12413.55|12413.55|12413.55|12413.55|0
1645453190000|2022-02-21 14:19:50|12415.35|12415.35|12417.11|12417.11|12417.11|12417.11|12415.35|12415.35|0
1645453200000|2022-02-21 14:20:00|12419.08|12419.08|12423.82|12423.82|12425.79|12425.79|12419.08|12419.08|0
1645453220000|2022-02-21 14:20:20|12424.51|12424.51|12424.51|12424.51|12424.51|12424.51|12424.51|12424.51|0
1645453240000|2022-02-21 14:20:40|12426.48|12426.48|12426.48|12426.48|12426.48|12426.48|12426.48|12426.48|0
1645453260000|2022-02-21 14:21:00|12425.79|12425.79|12425.79|12425.79|12425.79|12425.79|12425.79|12425.79|0
1645453270000|2022-02-21 14:21:10|12423.82|12423.82|12423.82|12423.82|12423.82|12423.82|12423.82|12423.82|0
1645453290000|2022-02-21 14:21:30|12421.85|12421.85|12421.85|12421.85|12421.85|12421.85|12421.85|12421.85|0
1645453310000|2022-02-21 14:21:50|12423.82|12423.82|12424.63|12424.63|12425.9|12425.9|12423.82|12423.82|0
1645453380000|2022-02-21 14:23:00|12425.83|12425.83|12425.83|12425.83|12425.83|12425.83|12425.83|12425.83|0
1645453390000|2022-02-21 14:23:10|12431.73|12431.73|12431.73|12431.73|12431.73|12431.73|12431.73|12431.73|0
1645453410000|2022-02-21 14:23:30|12429.76|12429.76|12419.93|12419.93|12429.76|12429.76|12419.93|12419.93|0
1645453420000|2022-02-21 14:23:40|12419.23|12419.23|12419.93|12419.93|12419.93|12419.93|12419.23|12419.23|0
1645453430000|2022-02-21 14:23:50|12421.89|12421.89|12421.89|12421.89|12421.89|12421.89|12421.89|12421.89|0
1645453440000|2022-02-21 14:24:00|12419.93|12419.93|12420.62|12420.62|12420.62|12420.62|12419.93|12419.93|0
1645453460000|2022-02-21 14:24:20|12419.93|12419.93|12419.93|12419.93|12419.93|12419.93|12419.93|12419.93|0
1645453470000|2022-02-21 14:24:30|12420.62|12420.62|12420.62|12420.62|12420.62|12420.62|12420.62|12420.62|0
1645453490000|2022-02-21 14:24:50|12426.52|12426.52|12426.52|12426.52|12426.52|12426.52|12426.52|12426.52|0
1645453550000|2022-02-21 14:25:50|12425.13|12425.13|12431.04|12431.04|12431.04|12431.04|12425.13|12425.13|0
1645453590000|2022-02-21 14:26:30|12427.1|12427.1|12426.68|12426.68|12427.1|12427.1|12426.68|12426.68|0
1645453600000|2022-02-21 14:26:40|12429.46|12429.46|12429.46|12429.46|12429.46|12429.46|12429.46|12429.46|0
1645453610000|2022-02-21 14:26:50|12430.15|12430.15|12430.15|12430.15|12430.15|12430.15|12430.15|12430.15|0
1645453640000|2022-02-21 14:27:20|12432.12|12432.12|12432.12|12432.12|12432.12|12432.12|12432.12|12432.12|0
1645453660000|2022-02-21 14:27:40|12434.78|12434.78|12434.78|12434.78|12434.78|12434.78|12434.78|12434.78|0
1645453690000|2022-02-21 14:28:10|12434.09|12434.09|12434.09|12434.09|12434.09|12434.09|12434.09|12434.09|0
1645453730000|2022-02-21 14:28:50|12428.76|12428.76|12430.15|12430.15|12430.15|12430.15|12428.76|12428.76|0
1645453760000|2022-02-21 14:29:20|12430.56|12430.56|12430.56|12430.56|12430.56|12430.56|12430.56|12430.56|0
1645453790000|2022-02-21 14:29:50|12432.53|12432.53|12432.53|12432.53|12432.53|12432.53|12432.53|12432.53|0
1645453800000|2022-02-21 14:30:00|12428.59|12428.59|12429.13|12429.13|12429.13|12429.13|12428.59|12428.59|0
1645453810000|2022-02-21 14:30:10|12429.66|12429.66|12437.53|12437.53|12437.53|12437.53|12429.66|12429.66|0
1645453820000|2022-02-21 14:30:20|12438.73|12438.73|12438.73|12438.73|12438.73|12438.73|12438.73|12438.73|0
1645453840000|2022-02-21 14:30:40|12439.33|12439.33|12439.33|12439.33|12439.33|12439.33|12439.33|12439.33|0
1645453860000|2022-02-21 14:31:00|12440.02|12440.02|12440.02|12440.02|12440.02|12440.02|12440.02|12440.02|0
1645453880000|2022-02-21 14:31:20|12445.93|12445.93|12445.93|12445.93|12445.93|12445.93|12445.93|12445.93|0
1645453890000|2022-02-21 14:31:30|12447.89|12447.89|12447.89|12447.89|12447.89|12447.89|12447.89|12447.89|0
1645453900000|2022-02-21 14:31:40|12451.83|12451.83|12451.83|12451.83|12451.83|12451.83|12451.83|12451.83|0
1645453910000|2022-02-21 14:31:50|12449.86|12449.86|12441.99|12441.99|12449.86|12449.86|12441.99|12441.99|0
1645453920000|2022-02-21 14:32:00|12445.93|12445.93|12445.93|12445.93|12445.93|12445.93|12445.93|12445.93|0
1645453930000|2022-02-21 14:32:10|12443.15|12443.15|12443.15|12443.15|12444.54|12444.54|12443.15|12443.15|0
1645453960000|2022-02-21 14:32:40|12447.09|12447.09|12447.09|12447.09|12447.09|12447.09|12447.09|12447.09|0
1645453970000|2022-02-21 14:32:50|12445.12|12445.12|12441.88|12441.88|12446.51|12446.51|12441.88|12441.88|0
1645454010000|2022-02-21 14:33:30|12440.49|12440.49|12440.49|12440.49|12440.49|12440.49|12440.49|12440.49|0
1645454020000|2022-02-21 14:33:40|12446.39|12446.39|12446.39|12446.39|12446.39|12446.39|12446.39|12446.39|0
1645454050000|2022-02-21 14:34:10|12446.99|12446.99|12446.21|12446.21|12447.59|12447.59|12446.21|12446.21|0
1645454060000|2022-02-21 14:34:20|12446.81|12446.81|12446.21|12446.21|12446.81|12446.81|12446.21|12446.21|0
1645454070000|2022-02-21 14:34:30|12442.27|12442.27|12442.27|12442.27|12442.27|12442.27|12442.27|12442.27|0
1645454090000|2022-02-21 14:34:50|12441.67|12441.67|12441.07|12441.07|12441.67|12441.67|12441.07|12441.07|0
1645454110000|2022-02-21 14:35:10|12439.1|12439.1|12436.37|12436.37|12439.1|12439.1|12435.17|12435.17|0
1645454120000|2022-02-21 14:35:20|12434.4|12434.4|12434.4|12434.4|12434.4|12434.4|12434.4|12434.4|0
1645454130000|2022-02-21 14:35:30|12438.34|12438.34|12438.34|12438.34|12438.34|12438.34|12438.34|12438.34|0
1645454150000|2022-02-21 14:35:50|12442.27|12442.27|12442.27|12442.27|12442.27|12442.27|12442.27|12442.27|0
1645454160000|2022-02-21 14:36:00|12440.3|12440.3|12440.3|12440.3|12440.3|12440.3|12440.3|12440.3|0
1645454170000|2022-02-21 14:36:10|12436.37|12436.37|12437.19|12437.19|12437.19|12437.19|12436.37|12436.37|0
1645454210000|2022-02-21 14:36:50|12436.65|12436.65|12430.31|12430.31|12436.65|12436.65|12430.31|12430.31|0
1645454220000|2022-02-21 14:37:00|12429.78|12429.78|12427.19|12427.19|12429.78|12429.78|12426.59|12426.59|0
1645454230000|2022-02-21 14:37:10|12426.5|12426.5|12415.89|12415.89|12426.5|12426.5|12415.89|12415.89|0
1645454240000|2022-02-21 14:37:20|12415.47|12415.47|12417.44|12417.44|12417.44|12417.44|12415.47|12415.47|0
1645454250000|2022-02-21 14:37:30|12414.66|12414.66|12413.97|12413.97|12414.66|12414.66|12413.97|12413.97|0
1645454260000|2022-02-21 14:37:40|12413.28|12413.28|12414.66|12414.66|12415.36|12415.36|12413.28|12413.28|0
1645454290000|2022-02-21 14:38:10|12416.63|12416.63|12416.63|12416.63|12416.63|12416.63|12416.63|12416.63|0
1645454320000|2022-02-21 14:38:40|12414.66|12414.66|12414.66|12414.66|12414.66|12414.66|12414.66|12414.66|0
1645454330000|2022-02-21 14:38:50|12410.73|12410.73|12405.72|12405.72|12410.73|12410.73|12405.72|12405.72|0
1645454340000|2022-02-21 14:39:00|12405.12|12405.12|12405.12|12405.12|12405.12|12405.12|12405.12|12405.12|0
1645454360000|2022-02-21 14:39:20|12403.74|12403.74|12403.04|12403.04|12403.74|12403.74|12403.04|12403.04|0
1645454370000|2022-02-21 14:39:30|12401.66|12401.66|12403.55|12403.55|12403.55|12403.55|12401.66|12401.66|0
1645454410000|2022-02-21 14:40:10|12407.49|12407.49|12405.52|12405.52|12407.49|12407.49|12405.52|12405.52|0
1645454450000|2022-02-21 14:40:50|12407.32|12407.32|12415.02|12415.02|12415.02|12415.02|12407.32|12407.32|0
1645454460000|2022-02-21 14:41:00|12411.09|12411.09|12411.09|12411.09|12411.09|12411.09|12411.09|12411.09|0
1645454490000|2022-02-21 14:41:30|12409.7|12409.7|12407.92|12407.92|12409.7|12409.7|12405.24|12405.24|0
1645454540000|2022-02-21 14:42:20|12405.95|12405.95|12405.95|12405.95|12405.95|12405.95|12405.95|12405.95|0
1645454570000|2022-02-21 14:42:50|12407.92|12407.92|12405.95|12405.95|12407.92|12407.92|12405.95|12405.95|0
1645454600000|2022-02-21 14:43:20|12404.35|12404.35|12403.12|12403.12|12404.35|12404.35|12403.12|12403.12|0
1645454610000|2022-02-21 14:43:30|12401.74|12401.74|12401.74|12401.74|12401.74|12401.74|12401.74|12401.74|0
1645454640000|2022-02-21 14:44:00|12397.8|12397.8|12397.8|12397.8|12397.8|12397.8|12397.8|12397.8|0
1645454650000|2022-02-21 14:44:10|12397.11|12397.11|12395.72|12395.72|12397.11|12397.11|12395.72|12395.72|0
1645454660000|2022-02-21 14:44:20|12398.49|12398.49|12397.11|12397.11|12398.49|12398.49|12397.11|12397.11|0
1645454680000|2022-02-21 14:44:40|12396.27|12396.27|12396.27|12396.27|12396.27|12396.27|12396.27|12396.27|0
1645454690000|2022-02-21 14:44:50|12392.33|12392.33|12392.33|12392.33|12392.33|12392.33|12392.33|12392.33|0
1645454700000|2022-02-21 14:45:00|12390.53|12390.53|12399.1|12399.1|12399.1|12399.1|12390.53|12390.53|0
1645454760000|2022-02-21 14:46:00|12397.13|12397.13|12397.13|12397.13|12397.13|12397.13|12397.13|12397.13|0
1645454770000|2022-02-21 14:46:10|12395.16|12395.16|12391.81|12391.81|12395.16|12395.16|12391.81|12391.81|0
1645454780000|2022-02-21 14:46:20|12389.84|12389.84|12389.84|12389.84|12389.84|12389.84|12389.84|12389.84|0
1645454800000|2022-02-21 14:46:40|12393.77|12393.77|12393.77|12393.77|12393.77|12393.77|12393.77|12393.77|0
1645454900000|2022-02-21 14:48:20|12393.08|12393.08|12393.08|12393.08|12393.08|12393.08|12393.08|12393.08|0
1645454930000|2022-02-21 14:48:50|12397.02|12397.02|12397.02|12397.02|12397.02|12397.02|12397.02|12397.02|0
1645454940000|2022-02-21 14:49:00|12396.32|12396.32|12396.32|12396.32|12396.32|12396.32|12396.32|12396.32|0
1645454960000|2022-02-21 14:49:20|12395.5|12395.5|12397.47|12397.47|12397.47|12397.47|12395.5|12395.5|0
1645454980000|2022-02-21 14:49:40|12397.88|12397.88|12397.88|12397.88|12397.88|12397.88|12397.88|12397.88|0
1645455000000|2022-02-21 14:50:00|12398.41|12398.41|12398.41|12398.41|12398.41|12398.41|12398.41|12398.41|0
1645455010000|2022-02-21 14:50:10|12398.95|12398.95|12392.28|12392.28|12400.15|12400.15|12392.28|12392.28|0
1645455040000|2022-02-21 14:50:40|12396.21|12396.21|12397.6|12397.6|12397.6|12397.6|12396.21|12396.21|0
1645455050000|2022-02-21 14:50:50|12396.76|12396.76|12396.76|12396.76|12396.76|12396.76|12396.76|12396.76|0
1645455120000|2022-02-21 14:52:00|12397.46|12397.46|12397.46|12397.46|12397.46|12397.46|12397.46|12397.46|0
1645455130000|2022-02-21 14:52:10|12398.85|12398.85|12398.85|12398.85|12398.85|12398.85|12398.85|12398.85|0
1645455140000|2022-02-21 14:52:20|12404.75|12404.75|12404.75|12404.75|12404.75|12404.75|12404.75|12404.75|0
1645455160000|2022-02-21 14:52:40|12402.78|12402.78|12402.78|12402.78|12402.78|12402.78|12402.78|12402.78|0
1645455190000|2022-02-21 14:53:10|12406.71|12406.71|12407.31|12407.31|12407.31|12407.31|12406.71|12406.71|0
1645455210000|2022-02-21 14:53:30|12407.85|12407.85|12407.31|12407.31|12407.85|12407.85|12407.31|12407.31|0
1645455230000|2022-02-21 14:53:50|12406.62|12406.62|12407.31|12407.31|12407.31|12407.31|12406.62|12406.62|0
1645455240000|2022-02-21 14:54:00|12404.91|12404.91|12404.31|12404.31|12404.91|12404.91|12404.31|12404.31|0
1645455250000|2022-02-21 14:54:10|12400.38|12400.38|12400.38|12400.38|12400.38|12400.38|12400.38|12400.38|0
1645455260000|2022-02-21 14:54:20|12398.41|12398.41|12398.41|12398.41|12398.41|12398.41|12398.41|12398.41|0
1645455270000|2022-02-21 14:54:30|12397.88|12397.88|12397.88|12397.88|12397.88|12397.88|12397.88|12397.88|0
1645455290000|2022-02-21 14:54:50|12399.84|12399.84|12399.84|12399.84|12399.84|12399.84|12399.84|12399.84|0
1645455300000|2022-02-21 14:55:00|12400.54|12400.54|12400.54|12400.54|12400.54|12400.54|12400.54|12400.54|0
1645455320000|2022-02-21 14:55:20|12398.57|12398.57|12394.64|12394.64|12398.57|12398.57|12394.64|12394.64|0
1645455330000|2022-02-21 14:55:30|12396.02|12396.02|12397.41|12397.41|12397.41|12397.41|12396.02|12396.02|0
1645455390000|2022-02-21 14:56:30|12401.35|12401.35|12401.35|12401.35|12401.35|12401.35|12401.35|12401.35|0
1645455400000|2022-02-21 14:56:40|12397.41|12397.41|12397.41|12397.41|12397.41|12397.41|12397.41|12397.41|0
1645455410000|2022-02-21 14:56:50|12396.81|12396.81|12396.81|12396.81|12396.81|12396.81|12396.81|12396.81|0
1645455460000|2022-02-21 14:57:40|12400.74|12400.74|12400.74|12400.74|12400.74|12400.74|12400.74|12400.74|0
1645455510000|2022-02-21 14:58:30|12401.56|12401.56|12401.97|12401.97|12401.97|12401.97|12401.56|12401.56|0
1645455520000|2022-02-21 14:58:40|12400.01|12400.01|12400.01|12400.01|12400.01|12400.01|12400.01|12400.01|0
1645455530000|2022-02-21 14:58:50|12398.04|12398.04|12398.04|12398.04|12398.04|12398.04|12398.04|12398.04|0
1645455550000|2022-02-21 14:59:10|12401.97|12401.97|12401.97|12401.97|12401.97|12401.97|12401.97|12401.97|0
1645455600000|2022-02-21 15:00:00|12402.67|12402.67|12402.67|12402.67|12402.67|12402.67|12402.67|12402.67|0
1645455680000|2022-02-21 15:01:20|12403.2|12403.2|12405.17|12405.17|12405.17|12405.17|12403.2|12403.2|0
1645455690000|2022-02-21 15:01:30|12403.2|12403.2|12405.17|12405.17|12405.17|12405.17|12403.2|12403.2|0
1645455700000|2022-02-21 15:01:40|12401.23|12401.23|12404.59|12404.59|12404.59|12404.59|12401.23|12401.23|0
1645455710000|2022-02-21 15:01:50|12405.28|12405.28|12405.28|12405.28|12405.28|12405.28|12405.28|12405.28|0
1645455720000|2022-02-21 15:02:00|12405.7|12405.7|12405.7|12405.7|12405.7|12405.7|12405.7|12405.7|0
1645455750000|2022-02-21 15:02:30|12406.23|12406.23|12410.17|12410.17|12410.17|12410.17|12406.23|12406.23|0
1645455790000|2022-02-21 15:03:10|12406.23|12406.23|12406.23|12406.23|12406.23|12406.23|12406.23|12406.23|0
1645455830000|2022-02-21 15:03:50|12408.2|12408.2|12408.2|12408.2|12408.2|12408.2|12408.2|12408.2|0
1645455850000|2022-02-21 15:04:10|12408.8|12408.8|12408.8|12408.8|12408.8|12408.8|12408.8|12408.8|0
1645455860000|2022-02-21 15:04:20|12410.19|12410.19|12413.53|12413.53|12413.53|12413.53|12410.19|12410.19|0
1645455900000|2022-02-21 15:05:00|12412.83|12412.83|12412.83|12412.83|12412.83|12412.83|12412.83|12412.83|0
1645455920000|2022-02-21 15:05:20|12416.77|12416.77|12424.64|12424.64|12424.64|12424.64|12416.77|12416.77|0
1645455930000|2022-02-21 15:05:30|12426.02|12426.02|12426.02|12426.02|12426.02|12426.02|12426.02|12426.02|0
1645455940000|2022-02-21 15:05:40|12427.41|12427.41|12426.72|12426.72|12427.41|12427.41|12426.72|12426.72|0
1645455980000|2022-02-21 15:06:20|12424.75|12424.75|12420.82|12420.82|12424.75|12424.75|12420.82|12420.82|0
1645456010000|2022-02-21 15:06:50|12422.78|12422.78|12424.75|12424.75|12424.75|12424.75|12422.78|12422.78|0
1645456020000|2022-02-21 15:07:00|12422.78|12422.78|12422.78|12422.78|12422.78|12422.78|12422.78|12422.78|0
1645456030000|2022-02-21 15:07:10|12424.75|12424.75|12420.82|12420.82|12424.75|12424.75|12420.82|12420.82|0
1645456080000|2022-02-21 15:08:00|12422.2|12422.2|12422.2|12422.2|12422.2|12422.2|12422.2|12422.2|0
1645456100000|2022-02-21 15:08:20|12426.14|12426.14|12426.14|12426.14|12426.14|12426.14|12426.14|12426.14|0
1645456110000|2022-02-21 15:08:30|12428.11|12428.11|12428.8|12428.8|12428.8|12428.8|12428.11|12428.11|0
1645456120000|2022-02-21 15:08:40|12430.6|12430.6|12436.34|12436.34|12436.34|12436.34|12430.6|12430.6|0
1645456140000|2022-02-21 15:09:00|12439.8|12439.8|12439.8|12439.8|12439.8|12439.8|12439.8|12439.8|0
1645456160000|2022-02-21 15:09:20|12441.77|12441.77|12441.77|12441.77|12441.77|12441.77|12441.77|12441.77|0
1645456170000|2022-02-21 15:09:30|12443.74|12443.74|12443.74|12443.74|12443.74|12443.74|12443.74|12443.74|0
1645456180000|2022-02-21 15:09:40|12447.67|12447.67|12447.67|12447.67|12447.67|12447.67|12447.67|12447.67|0
1645456250000|2022-02-21 15:10:50|12449.06|12449.06|12449.06|12449.06|12449.06|12449.06|12449.06|12449.06|0
1645456270000|2022-02-21 15:11:10|12447.67|12447.67|12447.67|12447.67|12447.67|12447.67|12447.67|12447.67|0
1645456280000|2022-02-21 15:11:20|12451.61|12451.61|12449.64|12449.64|12451.61|12451.61|12449.64|12449.64|0
1645456290000|2022-02-21 15:11:30|12453.57|12453.57|12453.57|12453.57|12453.57|12453.57|12453.57|12453.57|0
1645456300000|2022-02-21 15:11:40|12452.97|12452.97|12452.97|12452.97|12452.97|12452.97|12452.97|12452.97|0
1645456330000|2022-02-21 15:12:10|12453.39|12453.39|12454.65|12454.65|12454.65|12454.65|12453.39|12453.39|0
1645456370000|2022-02-21 15:12:50|12456.62|12456.62|12456.62|12456.62|12456.62|12456.62|12456.62|12456.62|0
1645456380000|2022-02-21 15:13:00|12450.71|12450.71|12450.71|12450.71|12450.71|12450.71|12450.71|12450.71|0
1645456400000|2022-02-21 15:13:20|12452.1|12452.1|12452.1|12452.1|12452.1|12452.1|12452.1|12452.1|0
1645456420000|2022-02-21 15:13:40|12454.07|12454.07|12454.07|12454.07|12454.07|12454.07|12454.07|12454.07|0
1645456430000|2022-02-21 15:13:50|12459.97|12459.97|12466.57|12466.57|12466.57|12466.57|12458|12458|0
1645456440000|2022-02-21 15:14:00|12468.61|12468.61|12469.02|12469.02|12469.02|12469.02|12468.61|12468.61|0
1645456450000|2022-02-21 15:14:10|12463.12|12463.12|12465.09|12465.09|12465.09|12465.09|12463.12|12463.12|0
1645456460000|2022-02-21 15:14:20|12469.02|12469.02|12469.02|12469.02|12469.02|12469.02|12469.02|12469.02|0
1645456520000|2022-02-21 15:15:20|12474.92|12474.92|12474.92|12474.92|12474.92|12474.92|12474.92|12474.92|0
1645456560000|2022-02-21 15:16:00|12474.51|12474.51|12473.13|12473.13|12474.51|12474.51|12473.13|12473.13|0
1645456580000|2022-02-21 15:16:20|12469.19|12469.19|12465.26|12465.26|12469.19|12469.19|12465.26|12465.26|0
1645456600000|2022-02-21 15:16:40|12467.23|12467.23|12467.23|12467.23|12467.23|12467.23|12467.23|12467.23|0
1645456620000|2022-02-21 15:17:00|12465.26|12465.26|12466.08|12466.08|12466.08|12466.08|12465.26|12465.26|0
1645456640000|2022-02-21 15:17:20|12468.04|12468.04|12470.01|12470.01|12470.01|12470.01|12468.04|12468.04|0
1645456650000|2022-02-21 15:17:30|12470.7|12470.7|12468.74|12468.74|12470.7|12470.7|12468.74|12468.74|0
1645456660000|2022-02-21 15:17:40|12466.77|12466.77|12466.77|12466.77|12466.77|12466.77|12466.77|12466.77|0
1645456670000|2022-02-21 15:17:50|12468.85|12468.85|12472.32|12472.32|12472.32|12472.32|12468.85|12468.85|0
1645456680000|2022-02-21 15:18:00|12472.92|12472.92|12472.92|12472.92|12472.92|12472.92|12472.92|12472.92|0
1645456690000|2022-02-21 15:18:10|12471.53|12471.53|12471.53|12471.53|12471.53|12471.53|12471.53|12471.53|0
1645456700000|2022-02-21 15:18:20|12474.19|12474.19|12475.45|12475.45|12475.45|12475.45|12474.19|12474.19|0
1645456720000|2022-02-21 15:18:40|12473.48|12473.48|12473.48|12473.48|12473.48|12473.48|12473.48|12473.48|0
1645456750000|2022-02-21 15:19:10|12471.51|12471.51|12471.51|12471.51|12471.51|12471.51|12471.51|12471.51|0
1645456770000|2022-02-21 15:19:30|12472.9|12472.9|12472.21|12472.21|12472.9|12472.9|12472.21|12472.21|0
1645456780000|2022-02-21 15:19:40|12472.9|12472.9|12474.98|12474.98|12474.98|12474.98|12472.9|12472.9|0
1645456790000|2022-02-21 15:19:50|12480.89|12480.89|12480.89|12480.89|12480.89|12480.89|12480.89|12480.89|0
1645456800000|2022-02-21 15:20:00|12478.92|12478.92|12476.26|12476.26|12478.92|12478.92|12476.26|12476.26|0
1645456820000|2022-02-21 15:20:20|12474.29|12474.29|12474.29|12474.29|12474.29|12474.29|12474.29|12474.29|0
1645456840000|2022-02-21 15:20:40|12473.6|12473.6|12474.29|12474.29|12474.29|12474.29|12473.6|12473.6|0
1645456860000|2022-02-21 15:21:00|12473.6|12473.6|12473.6|12473.6|12473.6|12473.6|12473.6|12473.6|0
1645456890000|2022-02-21 15:21:30|12474.98|12474.98|12475.68|12475.68|12475.68|12475.68|12474.98|12474.98|0
1645456920000|2022-02-21 15:22:00|12473.6|12473.6|12474.29|12474.29|12474.29|12474.29|12473.6|12473.6|0
1645456970000|2022-02-21 15:22:50|12473.6|12473.6|12475.56|12475.56|12475.56|12475.56|12473.6|12473.6|0
1645457010000|2022-02-21 15:23:30|12476.26|12476.26|12476.26|12476.26|12476.26|12476.26|12476.26|12476.26|0
1645457020000|2022-02-21 15:23:40|12472.32|12472.32|12472.32|12472.32|12472.32|12472.32|12472.32|12472.32|0
1645457030000|2022-02-21 15:23:50|12473.02|12473.02|12466.53|12466.53|12474.4|12474.4|12466.53|12466.53|0
1645457040000|2022-02-21 15:24:00|12468.5|12468.5|12468.5|12468.5|12468.5|12468.5|12468.5|12468.5|0
1645457050000|2022-02-21 15:24:10|12467.11|12467.11|12467.81|12467.81|12467.81|12467.81|12467.11|12467.11|0
1645457060000|2022-02-21 15:24:20|12467.27|12467.27|12467.27|12467.27|12467.27|12467.27|12463.34|12463.34|0
1645457090000|2022-02-21 15:24:50|12471.21|12471.21|12469.24|12469.24|12471.21|12471.21|12469.24|12469.24|0
1645457100000|2022-02-21 15:25:00|12467.16|12467.16|12467.16|12467.16|12467.16|12467.16|12467.16|12467.16|0
1645457150000|2022-02-21 15:25:50|12466.34|12466.34|12468.31|12468.31|12468.31|12468.31|12466.34|12466.34|0
1645457160000|2022-02-21 15:26:00|12467.62|12467.62|12459.44|12459.44|12467.62|12467.62|12459.44|12459.44|0
1645457170000|2022-02-21 15:26:10|12458.75|12458.75|12455.57|12455.57|12458.75|12458.75|12455.57|12455.57|0
1645457180000|2022-02-21 15:26:20|12456.17|12456.17|12456.17|12456.17|12456.17|12456.17|12456.17|12456.17|0
1645457190000|2022-02-21 15:26:30|12455.35|12455.35|12455.35|12455.35|12455.35|12455.35|12455.35|12455.35|0
1645457230000|2022-02-21 15:27:10|12455.95|12455.95|12455.95|12455.95|12455.95|12455.95|12455.95|12455.95|0
1645457240000|2022-02-21 15:27:20|12455.54|12455.54|12460.6|12460.6|12461.44|12461.44|12455.54|12455.54|0
1645457250000|2022-02-21 15:27:30|12460.19|12460.19|12460.19|12460.19|12460.19|12460.19|12460.19|12460.19|0
1645457260000|2022-02-21 15:27:40|12458.81|12458.81|12461.58|12461.58|12461.58|12461.58|12458.81|12458.81|0
1645457270000|2022-02-21 15:27:50|12462.12|12462.12|12462.12|12462.12|12462.12|12462.12|12462.12|12462.12|0
1645457280000|2022-02-21 15:28:00|12462.81|12462.81|12463.41|12463.41|12463.41|12463.41|12462.81|12462.81|0
1645457290000|2022-02-21 15:28:10|12469.31|12469.31|12469.85|12469.85|12469.85|12469.85|12469.31|12469.31|0
1645457340000|2022-02-21 15:29:00|12470.26|12470.26|12471.07|12471.07|12471.07|12471.07|12470.26|12470.26|0
1645457360000|2022-02-21 15:29:20|12476.62|12476.62|12476.62|12476.62|12476.62|12476.62|12476.62|12476.62|0
1645457400000|2022-02-21 15:30:00|12479.17|12479.17|12477.78|12477.78|12479.17|12479.17|12477.78|12477.78|0
1645457470000|2022-02-21 15:31:10|12479.86|12479.86|12479.86|12479.86|12481.83|12481.83|12479.86|12479.86|0
1645457480000|2022-02-21 15:31:20|12481.83|12481.83|12481.83|12481.83|12481.83|12481.83|12481.83|12481.83|0
1645457500000|2022-02-21 15:31:40|12480.44|12480.44|12480.44|12480.44|12480.44|12480.44|12480.44|12480.44|0
1645457520000|2022-02-21 15:32:00|12481.83|12481.83|12481.14|12481.14|12481.83|12481.83|12481.14|12481.14|0
1645457540000|2022-02-21 15:32:20|12483.1|12483.1|12483.1|12483.1|12483.1|12483.1|12483.1|12483.1|0
1645457550000|2022-02-21 15:32:30|12483.71|12483.71|12486.71|12486.71|12486.71|12486.71|12483.71|12483.71|0
1645457570000|2022-02-21 15:32:50|12490.64|12490.64|12490.64|12490.64|12490.64|12490.64|12490.64|12490.64|0
1645457610000|2022-02-21 15:33:30|12491.84|12491.84|12491.84|12491.84|12491.84|12491.84|12491.84|12491.84|0
1645457690000|2022-02-21 15:34:50|12495.78|12495.78|12495.78|12495.78|12495.78|12495.78|12495.78|12495.78|0
1645457700000|2022-02-21 15:35:00|12489.87|12489.87|12485.94|12485.94|12489.87|12489.87|12485.94|12485.94|0
1645457720000|2022-02-21 15:35:20|12483.97|12483.97|12483.97|12483.97|12483.97|12483.97|12483.97|12483.97|0
1645457740000|2022-02-21 15:35:40|12484.67|12484.67|12485.36|12485.36|12485.36|12485.36|12484.67|12484.67|0
1645457750000|2022-02-21 15:35:50|12489.29|12489.29|12489.29|12489.29|12489.29|12489.29|12489.29|12489.29|0
1645457760000|2022-02-21 15:36:00|12489.83|12489.83|12489.83|12489.83|12489.83|12489.83|12489.83|12489.83|0
1645457770000|2022-02-21 15:36:10|12488.63|12488.63|12485.29|12485.29|12489.23|12489.23|12485.29|12485.29|0
1645457780000|2022-02-21 15:36:20|12487.26|12487.26|12487.26|12487.26|12487.26|12487.26|12487.26|12487.26|0
1645457810000|2022-02-21 15:36:50|12491.2|12491.2|12491.2|12491.2|12491.2|12491.2|12491.2|12491.2|0
1645457830000|2022-02-21 15:37:10|12485.29|12485.29|12485.29|12485.29|12485.29|12485.29|12485.29|12485.29|0
1645457850000|2022-02-21 15:37:30|12487.26|12487.26|12487.26|12487.26|12487.26|12487.26|12487.26|12487.26|0
1645457890000|2022-02-21 15:38:10|12485.29|12485.29|12483.33|12483.33|12485.29|12485.29|12483.33|12483.33|0
1645457930000|2022-02-21 15:38:50|12485.29|12485.29|12485.29|12485.29|12485.29|12485.29|12485.29|12485.29|0
1645457940000|2022-02-21 15:39:00|12484.6|12484.6|12484.6|12484.6|12484.6|12484.6|12484.6|12484.6|0
1645457970000|2022-02-21 15:39:30|12486.68|12486.68|12488.07|12488.07|12488.07|12488.07|12486.68|12486.68|0
1645457990000|2022-02-21 15:39:50|12490.04|12490.04|12493.64|12493.64|12493.64|12493.64|12490.04|12490.04|0
1645458010000|2022-02-21 15:40:10|12494.33|12494.33|12495.03|12495.03|12495.03|12495.03|12494.33|12494.33|0
1645458030000|2022-02-21 15:40:30|12494.33|12494.33|12494.33|12494.33|12494.33|12494.33|12494.33|12494.33|0
1645458070000|2022-02-21 15:41:10|12493.64|12493.64|12493.64|12493.64|12493.64|12493.64|12493.64|12493.64|0
1645458080000|2022-02-21 15:41:20|12494.33|12494.33|12494.33|12494.33|12494.33|12494.33|12494.33|12494.33|0
1645458110000|2022-02-21 15:41:50|12493.64|12493.64|12495.61|12495.61|12495.61|12495.61|12493.64|12493.64|0
1645458160000|2022-02-21 15:42:40|12489.71|12489.71|12495.61|12495.61|12495.61|12495.61|12489.71|12489.71|0
1645458200000|2022-02-21 15:43:20|12495.19|12495.19|12497.16|12497.16|12497.16|12497.16|12495.19|12495.19|0
1645458250000|2022-02-21 15:44:10|12503.06|12503.06|12503.06|12503.06|12503.06|12503.06|12503.06|12503.06|0
1645458280000|2022-02-21 15:44:40|12506.99|12506.99|12506.99|12506.99|12506.99|12506.99|12506.99|12506.99|0
1645458290000|2022-02-21 15:44:50|12505.02|12505.02|12506.99|12506.99|12506.99|12506.99|12505.02|12505.02|0
1645458320000|2022-02-21 15:45:20|12501.09|12501.09|12503.06|12503.06|12503.06|12503.06|12501.09|12501.09|0
1645458330000|2022-02-21 15:45:30|12502.64|12502.64|12496.74|12496.74|12502.64|12502.64|12496.74|12496.74|0
1645458350000|2022-02-21 15:45:50|12497.43|12497.43|12497.43|12497.43|12497.43|12497.43|12497.43|12497.43|0
1645458360000|2022-02-21 15:46:00|12499.51|12499.51|12502.29|12502.29|12502.29|12502.29|12498.82|12498.82|0
1645458380000|2022-02-21 15:46:20|12500.21|12500.21|12500.79|12500.79|12500.79|12500.79|12498.12|12498.12|0
1645458390000|2022-02-21 15:46:30|12496.85|12496.85|12496.85|12496.85|12496.85|12496.85|12496.85|12496.85|0
1645458410000|2022-02-21 15:46:50|12494.88|12494.88|12494.88|12494.88|12494.88|12494.88|12494.88|12494.88|0
1645458420000|2022-02-21 15:47:00|12493.5|12493.5|12493.5|12493.5|12494.19|12494.19|12493.5|12493.5|0
1645458470000|2022-02-21 15:47:50|12497.43|12497.43|12499.51|12499.51|12499.51|12499.51|12497.43|12497.43|0
1645458490000|2022-02-21 15:48:10|12497.54|12497.54|12497.54|12497.54|12497.54|12497.54|12497.54|12497.54|0
1645458500000|2022-02-21 15:48:20|12495.58|12495.58|12495.58|12495.58|12495.58|12495.58|12495.58|12495.58|0
1645458510000|2022-02-21 15:48:30|12494.98|12494.98|12493.97|12493.97|12494.98|12494.98|12493.97|12493.97|0
1645458520000|2022-02-21 15:48:40|12490.03|12490.03|12487|12487|12490.03|12490.03|12487|12487|0
1645458530000|2022-02-21 15:48:50|12481.1|12481.1|12481.1|12481.1|12481.1|12481.1|12481.1|12481.1|0
1645458540000|2022-02-21 15:49:00|12480.68|12480.68|12480.68|12480.68|12480.68|12480.68|12480.68|12480.68|0
1645458550000|2022-02-21 15:49:10|12479.29|12479.29|12479.29|12479.29|12479.29|12479.29|12479.29|12479.29|0
1645458570000|2022-02-21 15:49:30|12478.87|12478.87|12476.25|12476.25|12478.87|12478.87|12476.25|12476.25|0
1645458580000|2022-02-21 15:49:40|12474.17|12474.17|12472.78|12472.78|12474.17|12474.17|12472.78|12472.78|0
1645458600000|2022-02-21 15:50:00|12468.85|12468.85|12468.85|12468.85|12468.85|12468.85|12468.85|12468.85|0
1645458640000|2022-02-21 15:50:40|12466.88|12466.88|12458.9|12458.9|12466.88|12466.88|12458.2|12458.2|0
1645458650000|2022-02-21 15:50:50|12457.51|12457.51|12457.51|12457.51|12457.51|12457.51|12457.51|12457.51|0
1645458670000|2022-02-21 15:51:10|12456.82|12456.82|12456.82|12456.82|12456.82|12456.82|12456.82|12456.82|0
1645458690000|2022-02-21 15:51:30|12458.78|12458.78|12463.31|12463.31|12463.85|12463.85|12457.95|12457.95|0
1645458700000|2022-02-21 15:51:40|12462.62|12462.62|12460.65|12460.65|12462.62|12462.62|12460.65|12460.65|0
1645458720000|2022-02-21 15:52:00|12458.69|12458.69|12458.69|12458.69|12458.69|12458.69|12458.69|12458.69|0
1645458730000|2022-02-21 15:52:10|12460.77|12460.77|12460.77|12460.77|12460.77|12460.77|12460.77|12460.77|0
1645458740000|2022-02-21 15:52:20|12462.73|12462.73|12462.73|12462.73|12462.73|12462.73|12462.73|12462.73|0
1645458800000|2022-02-21 15:53:20|12464.7|12464.7|12464.7|12464.7|12464.7|12464.7|12464.7|12464.7|0
1645458810000|2022-02-21 15:53:30|12466.09|12466.09|12465.49|12465.49|12466.09|12466.09|12465.49|12465.49|0
1645458830000|2022-02-21 15:53:50|12465.9|12465.9|12471.8|12471.8|12471.8|12471.8|12465.9|12465.9|0
1645458940000|2022-02-21 15:55:40|12472.33|12472.33|12472.33|12472.33|12472.33|12472.33|12472.33|12472.33|0
1645458960000|2022-02-21 15:56:00|12470.37|12470.37|12470.37|12470.37|12470.37|12470.37|12470.37|12470.37|0
1645458980000|2022-02-21 15:56:20|12472.33|12472.33|12472.33|12472.33|12472.33|12472.33|12472.33|12472.33|0
1645458990000|2022-02-21 15:56:30|12474.3|12474.3|12474.3|12474.3|12474.3|12474.3|12474.3|12474.3|0
1645459050000|2022-02-21 15:57:30|12472.33|12472.33|12472.33|12472.33|12472.33|12472.33|12472.33|12472.33|0
1645459060000|2022-02-21 15:57:40|12474.3|12474.3|12472.33|12472.33|12474.3|12474.3|12472.33|12472.33|0
1645459070000|2022-02-21 15:57:50|12474.3|12474.3|12474.3|12474.3|12474.3|12474.3|12474.3|12474.3|0
1645459090000|2022-02-21 15:58:10|12476.27|12476.27|12476.27|12476.27|12476.27|12476.27|12476.27|12476.27|0
1645459110000|2022-02-21 15:58:30|12472.33|12472.33|12470.9|12470.9|12472.33|12472.33|12470.37|12470.37|0
1645459120000|2022-02-21 15:58:40|12470.48|12470.48|12471.32|12471.32|12471.32|12471.32|12470.48|12470.48|0
1645459130000|2022-02-21 15:58:50|12475.25|12475.25|12475.25|12475.25|12475.25|12475.25|12475.25|12475.25|0
1645459170000|2022-02-21 15:59:30|12471.32|12471.32|12471.32|12471.32|12471.32|12471.32|12471.32|12471.32|0
1645459200000|2022-02-21 16:00:00|12469.35|12469.35|12469.35|12469.35|12469.35|12469.35|12469.35|12469.35|0
1645459220000|2022-02-21 16:00:20|12471.32|12471.32|12471.32|12471.32|12471.32|12471.32|12471.32|12471.32|0
1645459240000|2022-02-21 16:00:40|12472.01|12472.01|12475.39|12475.39|12475.39|12475.39|12471.32|12471.32|0
1645459260000|2022-02-21 16:01:00|12474.69|12474.69|12474|12474|12474.69|12474.69|12474|12474|0
1645459270000|2022-02-21 16:01:10|12473.58|12473.58|12469.65|12469.65|12473.58|12473.58|12469.65|12469.65|0
1645459290000|2022-02-21 16:01:30|12473.58|12473.58|12473.58|12473.58|12473.58|12473.58|12473.58|12473.58|0
1645459300000|2022-02-21 16:01:40|12467.68|12467.68|12467.68|12467.68|12467.68|12467.68|12467.68|12467.68|0
1645459310000|2022-02-21 16:01:50|12471.61|12471.61|12471.61|12471.61|12471.61|12471.61|12471.61|12471.61|0
1645459350000|2022-02-21 16:02:30|12467.68|12467.68|12467.68|12467.68|12467.68|12467.68|12467.68|12467.68|0
1645459370000|2022-02-21 16:02:50|12473.58|12473.58|12469.65|12469.65|12473.58|12473.58|12469.65|12469.65|0
1645459400000|2022-02-21 16:03:20|12471.61|12471.61|12471.61|12471.61|12471.61|12471.61|12471.61|12471.61|0
1645459410000|2022-02-21 16:03:30|12472.02|12472.02|12472.02|12472.02|12472.02|12472.02|12472.02|12472.02|0
1645459420000|2022-02-21 16:03:40|12471.33|12471.33|12471.33|12471.33|12471.33|12471.33|12471.33|12471.33|0
1645459440000|2022-02-21 16:04:00|12472.02|12472.02|12471.33|12471.33|12472.02|12472.02|12471.33|12471.33|0
1645459500000|2022-02-21 16:05:00|12470.64|12470.64|12458.72|12458.72|12470.64|12470.64|12458.72|12458.72|0
1645459510000|2022-02-21 16:05:10|12458.03|12458.03|12458.03|12458.03|12458.03|12458.03|12458.03|12458.03|0
1645459550000|2022-02-21 16:05:50|12456.06|12456.06|12461.96|12461.96|12461.96|12461.96|12456.06|12456.06|0
1645459560000|2022-02-21 16:06:00|12458.03|12458.03|12458.03|12458.03|12458.03|12458.03|12458.03|12458.03|0
1645459570000|2022-02-21 16:06:10|12461.96|12461.96|12461.27|12461.27|12461.96|12461.96|12461.27|12461.27|0
1645459580000|2022-02-21 16:06:20|12465.2|12465.2|12465.2|12465.2|12465.2|12465.2|12465.2|12465.2|0
1645459600000|2022-02-21 16:06:40|12465.89|12465.89|12465.89|12465.89|12465.89|12465.89|12465.89|12465.89|0
1645459610000|2022-02-21 16:06:50|12467.86|12467.86|12467.86|12467.86|12467.86|12467.86|12467.86|12467.86|0
1645459640000|2022-02-21 16:07:20|12468.28|12468.28|12468.28|12468.28|12468.28|12468.28|12468.28|12468.28|0
1645459660000|2022-02-21 16:07:40|12467.44|12467.44|12467.44|12467.44|12467.44|12467.44|12467.44|12467.44|0
1645459670000|2022-02-21 16:07:50|12469.41|12469.41|12469.41|12469.41|12469.41|12469.41|12469.41|12469.41|0
1645459710000|2022-02-21 16:08:30|12469.82|12469.82|12470.23|12470.23|12470.23|12470.23|12469.82|12469.82|0
1645459720000|2022-02-21 16:08:40|12466.29|12466.29|12466.29|12466.29|12466.29|12466.29|12466.29|12466.29|0
1645459760000|2022-02-21 16:09:20|12464.33|12464.33|12464.33|12464.33|12464.33|12464.33|12464.33|12464.33|0
1645459770000|2022-02-21 16:09:30|12468.26|12468.26|12468.26|12468.26|12468.26|12468.26|12468.26|12468.26|0
1645459790000|2022-02-21 16:09:50|12466.29|12466.29|12466.29|12466.29|12466.29|12466.29|12466.29|12466.29|0
1645459810000|2022-02-21 16:10:10|12465.09|12465.09|12465.09|12465.09|12465.09|12465.09|12465.09|12465.09|0
1645459830000|2022-02-21 16:10:30|12464.28|12464.28|12464.28|12464.28|12464.28|12464.28|12464.28|12464.28|0
1645459850000|2022-02-21 16:10:50|12466.24|12466.24|12465.55|12465.55|12466.24|12466.24|12465.55|12465.55|0
1645459870000|2022-02-21 16:11:10|12466.24|12466.24|12466.24|12466.24|12466.24|12466.24|12466.24|12466.24|0
1645459880000|2022-02-21 16:11:20|12462.31|12462.31|12462.31|12462.31|12462.31|12462.31|12462.31|12462.31|0
1645459890000|2022-02-21 16:11:30|12466.24|12466.24|12466.24|12466.24|12466.24|12466.24|12466.24|12466.24|0
1645459900000|2022-02-21 16:11:40|12468.32|12468.32|12467.63|12467.63|12469.02|12469.02|12467.63|12467.63|0
1645459910000|2022-02-21 16:11:50|12469.02|12469.02|12469.02|12469.02|12469.71|12469.71|12469.02|12469.02|0
1645459960000|2022-02-21 16:12:40|12472.95|12472.95|12470.98|12470.98|12472.95|12472.95|12470.98|12470.98|0
1645459970000|2022-02-21 16:12:50|12472.95|12472.95|12474.59|12474.59|12474.59|12474.59|12472.95|12472.95|0
1645459990000|2022-02-21 16:13:10|12475.28|12475.28|12477.25|12477.25|12477.25|12477.25|12475.28|12475.28|0
1645460000000|2022-02-21 16:13:20|12475.28|12475.28|12479.22|12479.22|12479.22|12479.22|12475.28|12475.28|0
1645460090000|2022-02-21 16:14:50|12481.18|12481.18|12481.18|12481.18|12481.18|12481.18|12481.18|12481.18|0
1645460100000|2022-02-21 16:15:00|12482.44|12482.44|12483.7|12483.7|12483.7|12483.7|12482.44|12482.44|0
1645460110000|2022-02-21 16:15:10|12484.12|12484.12|12484.53|12484.53|12484.53|12484.53|12484.12|12484.12|0
1645460120000|2022-02-21 16:15:20|12486.5|12486.5|12484.83|12484.83|12486.5|12486.5|12484.83|12484.83|0
1645460140000|2022-02-21 16:15:40|12486.79|12486.79|12486.79|12486.79|12486.79|12486.79|12486.79|12486.79|0
1645460170000|2022-02-21 16:16:10|12486.1|12486.1|12487.49|12487.49|12487.49|12487.49|12486.1|12486.1|0
1645460220000|2022-02-21 16:17:00|12483.55|12483.55|12481.59|12481.59|12483.55|12483.55|12481.59|12481.59|0
1645460230000|2022-02-21 16:17:10|12480.89|12480.89|12483.22|12483.22|12483.63|12483.63|12480.89|12480.89|0
1645460240000|2022-02-21 16:17:20|12484.86|12484.86|12484.86|12484.86|12484.86|12484.86|12484.86|12484.86|0
1645460250000|2022-02-21 16:17:30|12483.63|12483.63|12483.63|12483.63|12483.63|12483.63|12483.63|12483.63|0
1645460270000|2022-02-21 16:17:50|12481.66|12481.66|12480.97|12480.97|12481.66|12481.66|12480.97|12480.97|0
1645460300000|2022-02-21 16:18:20|12484.9|12484.9|12484.9|12484.9|12484.9|12484.9|12484.9|12484.9|0
1645460320000|2022-02-21 16:18:40|12485.51|12485.51|12485.51|12485.51|12485.51|12485.51|12485.51|12485.51|0
1645460330000|2022-02-21 16:18:50|12483.54|12483.54|12487.47|12487.47|12487.47|12487.47|12483.54|12483.54|0
1645460360000|2022-02-21 16:19:20|12481.57|12481.57|12481.57|12481.57|12481.57|12481.57|12481.57|12481.57|0
1645460390000|2022-02-21 16:19:50|12487.47|12487.47|12487.47|12487.47|12487.47|12487.47|12487.47|12487.47|0
1645460400000|2022-02-21 16:20:00|12488.17|12488.17|12484.77|12484.77|12488.7|12488.7|12484.77|12484.77|0
1645460410000|2022-02-21 16:20:10|12485.46|12485.46|12485.46|12485.46|12485.46|12485.46|12485.46|12485.46|0
1645460430000|2022-02-21 16:20:30|12484.77|12484.77|12484.77|12484.77|12484.77|12484.77|12484.77|12484.77|0
1645460440000|2022-02-21 16:20:40|12484.17|12484.17|12484.17|12484.17|12484.17|12484.17|12484.17|12484.17|0
1645460450000|2022-02-21 16:20:50|12483.57|12483.57|12483.57|12483.57|12483.57|12483.57|12483.57|12483.57|0
1645460460000|2022-02-21 16:21:00|12482.87|12482.87|12482.87|12482.87|12482.87|12482.87|12482.87|12482.87|0
1645460490000|2022-02-21 16:21:30|12486.81|12486.81|12486.81|12486.81|12486.81|12486.81|12486.81|12486.81|0
1645460500000|2022-02-21 16:21:40|12487.64|12487.64|12487.64|12487.64|12487.64|12487.64|12487.64|12487.64|0
1645460520000|2022-02-21 16:22:00|12483.71|12483.71|12483.71|12483.71|12484.4|12484.4|12483.71|12483.71|0
1645460530000|2022-02-21 16:22:10|12485.68|12485.68|12485.68|12485.68|12485.68|12485.68|12485.68|12485.68|0
1645460540000|2022-02-21 16:22:20|12484.98|12484.98|12484.98|12484.98|12484.98|12484.98|12484.98|12484.98|0
1645460560000|2022-02-21 16:22:40|12483.02|12483.02|12483.02|12483.02|12483.02|12483.02|12483.02|12483.02|0
1645460570000|2022-02-21 16:22:50|12481.79|12481.79|12485.72|12485.72|12485.72|12485.72|12481.79|12481.79|0
1645460590000|2022-02-21 16:23:10|12481.79|12481.79|12481.79|12481.79|12481.79|12481.79|12481.79|12481.79|0
1645460600000|2022-02-21 16:23:20|12485.72|12485.72|12485.72|12485.72|12485.72|12485.72|12485.72|12485.72|0
1645460620000|2022-02-21 16:23:40|12486.32|12486.32|12486.32|12486.32|12486.32|12486.32|12486.32|12486.32|0
1645460640000|2022-02-21 16:24:00|12487.71|12487.71|12489.1|12489.1|12489.1|12489.1|12487.71|12487.71|0
1645460670000|2022-02-21 16:24:30|12489.7|12489.7|12489|12489|12489.7|12489.7|12489|12489|0
1645460700000|2022-02-21 16:25:00|12488.59|12488.59|12488.59|12488.59|12488.59|12488.59|12488.59|12488.59|0
1645460710000|2022-02-21 16:25:10|12488.19|12488.19|12483.56|12483.56|12488.19|12488.19|12483.56|12483.56|0
1645460740000|2022-02-21 16:25:40|12487.49|12487.49|12487.49|12487.49|12487.49|12487.49|12487.49|12487.49|0
1645460750000|2022-02-21 16:25:50|12489.46|12489.46|12489.46|12489.46|12489.46|12489.46|12489.46|12489.46|0
1645460760000|2022-02-21 16:26:00|12487.49|12487.49|12487.49|12487.49|12487.49|12487.49|12487.49|12487.49|0
1645460770000|2022-02-21 16:26:10|12487.08|12487.08|12483.15|12483.15|12489.05|12489.05|12483.15|12483.15|0
1645460780000|2022-02-21 16:26:20|12482.73|12482.73|12479.56|12479.56|12482.73|12482.73|12479.56|12479.56|0
1645460790000|2022-02-21 16:26:30|12481.53|12481.53|12481.53|12481.53|12481.53|12481.53|12481.53|12481.53|0
1645460810000|2022-02-21 16:26:50|12483.5|12483.5|12483.5|12483.5|12483.5|12483.5|12483.5|12483.5|0
1645460820000|2022-02-21 16:27:00|12477.59|12477.59|12476.99|12476.99|12477.59|12477.59|12476.99|12476.99|0
1645460830000|2022-02-21 16:27:10|12478.96|12478.96|12478.96|12478.96|12478.96|12478.96|12478.96|12478.96|0
1645460840000|2022-02-21 16:27:20|12478.27|12478.27|12478.27|12478.27|12478.27|12478.27|12478.27|12478.27|0
1645460860000|2022-02-21 16:27:40|12477.57|12477.57|12478.27|12478.27|12478.27|12478.27|12477.57|12477.57|0
1645460870000|2022-02-21 16:27:50|12478.69|12478.69|12478.69|12478.69|12478.69|12478.69|12478.69|12478.69|0
1645460880000|2022-02-21 16:28:00|12476.72|12476.72|12476.72|12476.72|12476.72|12476.72|12476.72|12476.72|0
1645460890000|2022-02-21 16:28:10|12475.33|12475.33|12475.74|12475.74|12475.74|12475.74|12475.33|12475.33|0
1645460900000|2022-02-21 16:28:20|12479.68|12479.68|12481.64|12481.64|12481.64|12481.64|12479.68|12479.68|0
1645460910000|2022-02-21 16:28:30|12479.68|12479.68|12479.68|12479.68|12479.68|12479.68|12479.68|12479.68|0
1645460920000|2022-02-21 16:28:40|12480.51|12480.51|12477.16|12477.16|12480.51|12480.51|12477.16|12477.16|0
1645460930000|2022-02-21 16:28:50|12475.77|12475.77|12481.09|12481.09|12481.09|12481.09|12475.77|12475.77|0
1645460950000|2022-02-21 16:29:10|12477.16|12477.16|12469.95|12469.95|12477.16|12477.16|12469.95|12469.95|0
1645460960000|2022-02-21 16:29:20|12469.42|12469.42|12465.67|12465.67|12469.42|12469.42|12465.35|12465.35|0
1645460970000|2022-02-21 16:29:30|12467.63|12467.63|12468.33|12468.33|12468.33|12468.33|12467.63|12467.63|0
1645460980000|2022-02-21 16:29:40|12467.92|12467.92|12461.88|12461.88|12469.89|12469.89|12461.88|12461.88|0
1645460990000|2022-02-21 16:29:50|12461.47|12461.47|12471.45|12471.45|12471.45|12471.45|12460.09|12460.09|0
1645517700000|2022-02-22 08:15:00|12316.73|12316.73|12314.76|12314.76|12316.73|12316.73|12314.76|12314.76|0
1645517720000|2022-02-22 08:15:20|12318.23|12318.23|12321.57|12321.57|12322.26|12322.26|12318.23|12318.23|0
1645517730000|2022-02-22 08:15:30|12318.79|12318.79|12310.47|12310.47|12318.79|12318.79|12310.47|12310.47|0
1645517740000|2022-02-22 08:15:40|12309.08|12309.08|12309.08|12309.08|12309.08|12309.08|12309.08|12309.08|0
1645517760000|2022-02-22 08:16:00|12303.18|12303.18|12292.43|12292.43|12311.05|12311.05|12292.43|12292.43|0
1645517770000|2022-02-22 08:16:10|12286.53|12286.53|12284.39|12284.39|12286.53|12286.53|12283.97|12283.97|0
1645517790000|2022-02-22 08:16:30|12280.23|12280.23|12280.23|12280.23|12280.23|12280.23|12280.23|12280.23|0
1645517820000|2022-02-22 08:17:00|12279.39|12279.39|12279.39|12279.39|12279.39|12279.39|12279.39|12279.39|0
1645517840000|2022-02-22 08:17:20|12285.29|12285.29|12285.29|12285.29|12285.29|12285.29|12285.29|12285.29|0
1645517850000|2022-02-22 08:17:30|12293.16|12293.16|12293.16|12293.16|12293.16|12293.16|12293.16|12293.16|0
1645517860000|2022-02-22 08:17:40|12294.39|12294.39|12304.06|12304.06|12304.06|12304.06|12294.39|12294.39|0
1645517870000|2022-02-22 08:17:50|12313.08|12313.08|12313.08|12313.08|12313.08|12313.08|12313.08|12313.08|0
1645517880000|2022-02-22 08:18:00|12307.17|12307.17|12303.24|12303.24|12307.17|12307.17|12303.24|12303.24|0
1645517920000|2022-02-22 08:18:40|12301.16|12301.16|12299.77|12299.77|12301.16|12301.16|12299.77|12299.77|0
1645517940000|2022-02-22 08:19:00|12300.19|12300.19|12302.16|12302.16|12302.16|12302.16|12300.19|12300.19|0
1645517960000|2022-02-22 08:19:20|12298.22|12298.22|12306.09|12306.09|12306.09|12306.09|12298.22|12298.22|0
1645517970000|2022-02-22 08:19:30|12304.01|12304.01|12303.32|12303.32|12304.01|12304.01|12303.32|12303.32|0
1645517990000|2022-02-22 08:19:50|12307.25|12307.25|12306.09|12306.09|12310.03|12310.03|12306.09|12306.09|0
1645518000000|2022-02-22 08:20:00|12306.69|12306.69|12315.26|12315.26|12315.26|12315.26|12306.69|12306.69|0
1645518010000|2022-02-22 08:20:10|12317.93|12317.93|12321.17|12321.17|12321.17|12321.17|12317.93|12317.93|0
1645518020000|2022-02-22 08:20:20|12338.87|12338.87|12338.87|12338.87|12338.87|12338.87|12338.87|12338.87|0
1645518030000|2022-02-22 08:20:30|12339.28|12339.28|12339.28|12339.28|12339.28|12339.28|12339.28|12339.28|0
1645518040000|2022-02-22 08:20:40|12339.81|12339.81|12347.81|12347.81|12348.41|12348.41|12339.81|12339.81|0
1645518070000|2022-02-22 08:21:10|12345.73|12345.73|12352.91|12352.91|12355.57|12355.57|12345.73|12345.73|0
1645518080000|2022-02-22 08:21:20|12353.44|12353.44|12354.28|12354.28|12354.28|12354.28|12352.89|12352.89|0
1645518100000|2022-02-22 08:21:40|12352.31|12352.31|12347.78|12347.78|12352.31|12352.31|12347.78|12347.78|0
1645518130000|2022-02-22 08:22:10|12348.38|12348.38|12348.18|12348.18|12348.38|12348.38|12347.78|12347.78|0
1645518140000|2022-02-22 08:22:20|12349.79|12349.79|12350.86|12350.86|12350.86|12350.86|12349.79|12349.79|0
1645518160000|2022-02-22 08:22:40|12358.72|12358.72|12358.72|12358.72|12358.72|12358.72|12358.72|12358.72|0
1645518170000|2022-02-22 08:22:50|12360.11|12360.11|12360.11|12360.11|12360.11|12360.11|12360.11|12360.11|0
1645518180000|2022-02-22 08:23:00|12360.65|12360.65|12364.11|12364.11|12364.11|12364.11|12360.65|12360.65|0
1645518190000|2022-02-22 08:23:10|12364.81|12364.81|12369.22|12369.22|12369.22|12369.22|12364.81|12364.81|0
1645518200000|2022-02-22 08:23:20|12367.84|12367.84|12369.44|12369.44|12369.44|12369.44|12367.84|12367.84|0
1645518240000|2022-02-22 08:24:00|12369.85|12369.85|12369.85|12369.85|12369.85|12369.85|12369.85|12369.85|0
1645518250000|2022-02-22 08:24:10|12371.08|12371.08|12371.08|12371.08|12371.08|12371.08|12371.08|12371.08|0
1645518270000|2022-02-22 08:24:30|12372.46|12372.46|12372.46|12372.46|12372.46|12372.46|12372.46|12372.46|0
1645518280000|2022-02-22 08:24:40|12388.2|12388.2|12388.2|12388.2|12388.2|12388.2|12388.2|12388.2|0
1645518290000|2022-02-22 08:24:50|12391.13|12391.13|12391.13|12391.13|12391.13|12391.13|12391.13|12391.13|0
1645518310000|2022-02-22 08:25:10|12392.33|12392.33|12393.54|12393.54|12393.54|12393.54|12392.33|12392.33|0
1645518320000|2022-02-22 08:25:20|12394.74|12394.74|12395.34|12395.34|12395.34|12395.34|12394.74|12394.74|0
1645518340000|2022-02-22 08:25:40|12391.17|12391.17|12400.43|12400.43|12400.43|12400.43|12391.17|12391.17|0
1645518350000|2022-02-22 08:25:50|12402.4|12402.4|12402.4|12402.4|12402.4|12402.4|12402.4|12402.4|0
1645518400000|2022-02-22 08:26:40|12401.14|12401.14|12401.14|12401.14|12401.14|12401.14|12401.14|12401.14|0
1645518420000|2022-02-22 08:27:00|12399.17|12399.17|12389.34|12389.34|12399.17|12399.17|12389.34|12389.34|0
1645518430000|2022-02-22 08:27:10|12387.26|12387.26|12387.26|12387.26|12387.26|12387.26|12387.26|12387.26|0
1645518460000|2022-02-22 08:27:40|12385.46|12385.46|12385.46|12385.46|12385.46|12385.46|12385.46|12385.46|0
1645518470000|2022-02-22 08:27:50|12387.42|12387.42|12393.32|12393.32|12393.32|12393.32|12387.42|12387.42|0
1645518480000|2022-02-22 08:28:00|12394.02|12394.02|12394.02|12394.02|12394.02|12394.02|12394.02|12394.02|0
1645518520000|2022-02-22 08:28:40|12397.95|12397.95|12397.95|12397.95|12397.95|12397.95|12397.95|12397.95|0
1645518530000|2022-02-22 08:28:50|12390.08|12390.08|12390.08|12390.08|12390.08|12390.08|12390.08|12390.08|0
1645518540000|2022-02-22 08:29:00|12390.78|12390.78|12390.78|12390.78|12390.78|12390.78|12390.78|12390.78|0
1645518560000|2022-02-22 08:29:20|12386.84|12386.84|12390.52|12390.52|12391.36|12391.36|12385.46|12385.46|0
1645518580000|2022-02-22 08:29:40|12388.55|12388.55|12393.41|12393.41|12393.41|12393.41|12388.55|12388.55|0
1645518590000|2022-02-22 08:29:50|12392.71|12392.71|12390.63|12390.63|12392.71|12392.71|12390.63|12390.63|0
1645518600000|2022-02-22 08:30:00|12386.47|12386.47|12386.47|12386.47|12386.47|12386.47|12386.47|12386.47|0
1645518640000|2022-02-22 08:30:40|12398.28|12398.28|12404.18|12404.18|12404.18|12404.18|12398.28|12398.28|0
1645518650000|2022-02-22 08:30:50|12402.21|12402.21|12402.21|12402.21|12402.21|12402.21|12402.21|12402.21|0
1645518660000|2022-02-22 08:31:00|12400.24|12400.24|12396.47|12396.47|12400.24|12400.24|12396.47|12396.47|0
1645518670000|2022-02-22 08:31:10|12395.09|12395.09|12395.09|12395.09|12395.09|12395.09|12395.09|12395.09|0
1645518680000|2022-02-22 08:31:20|12392.31|12392.31|12386.41|12386.41|12393.01|12393.01|12386.41|12386.41|0
1645518690000|2022-02-22 08:31:30|12390.35|12390.35|12391.49|12391.49|12392.31|12392.31|12390.35|12390.35|0
1645518700000|2022-02-22 08:31:40|12393.46|12393.46|12391.49|12391.49|12393.46|12393.46|12391.49|12391.49|0
1645518710000|2022-02-22 08:31:50|12392.72|12392.72|12392.72|12392.72|12392.72|12392.72|12392.72|12392.72|0
1645518720000|2022-02-22 08:32:00|12392.12|12392.12|12392.03|12392.03|12392.72|12392.72|12392.03|12392.03|0
1645518730000|2022-02-22 08:32:10|12392.72|12392.72|12392.72|12392.72|12392.72|12392.72|12392.72|12392.72|0
1645518750000|2022-02-22 08:32:30|12392.03|12392.03|12392.03|12392.03|12392.03|12392.03|12392.03|12392.03|0
1645518760000|2022-02-22 08:32:40|12390.8|12390.8|12392|12392|12392|12392|12390.8|12390.8|0
1645518770000|2022-02-22 08:32:50|12393.97|12393.97|12390.5|12390.5|12393.97|12393.97|12390.5|12390.5|0
1645518790000|2022-02-22 08:33:10|12394.43|12394.43|12395.13|12395.13|12395.13|12395.13|12394.43|12394.43|0
1645518810000|2022-02-22 08:33:30|12393.16|12393.16|12389.23|12389.23|12393.16|12393.16|12389.23|12389.23|0
1645518820000|2022-02-22 08:33:40|12390.45|12390.45|12390.45|12390.45|12390.45|12390.45|12390.45|12390.45|0
1645518850000|2022-02-22 08:34:10|12391.84|12391.84|12391.83|12391.83|12392.54|12392.54|12385.61|12385.61|0
1645518860000|2022-02-22 08:34:20|12399.7|12399.7|12393.83|12393.83|12399.7|12399.7|12393.83|12393.83|0
1645518870000|2022-02-22 08:34:30|12391.86|12391.86|12391.86|12391.86|12391.86|12391.86|12391.86|12391.86|0
1645518880000|2022-02-22 08:34:40|12395.8|12395.8|12395.8|12395.8|12395.8|12395.8|12395.8|12395.8|0
1645518890000|2022-02-22 08:34:50|12397.77|12397.77|12393.83|12393.83|12397.77|12397.77|12393.83|12393.83|0
1645518910000|2022-02-22 08:35:10|12396.7|12396.7|12394.65|12394.65|12396.7|12396.7|12394.65|12394.65|0
1645518920000|2022-02-22 08:35:20|12392.68|12392.68|12392.68|12392.68|12392.68|12392.68|12392.68|12392.68|0
1645518930000|2022-02-22 08:35:30|12400.55|12400.55|12404.49|12404.49|12404.49|12404.49|12400.55|12400.55|0
1645518940000|2022-02-22 08:35:40|12402.88|12402.88|12402.88|12402.88|12402.88|12402.88|12402.88|12402.88|0
1645518950000|2022-02-22 08:35:50|12400.92|12400.92|12400.92|12400.92|12400.92|12400.92|12400.92|12400.92|0
1645518960000|2022-02-22 08:36:00|12399.85|12399.85|12407.72|12407.72|12407.72|12407.72|12399.85|12399.85|0
1645518970000|2022-02-22 08:36:10|12407.18|12407.18|12408.38|12408.38|12408.38|12408.38|12407.18|12407.18|0
1645519000000|2022-02-22 08:36:40|12410.46|12410.46|12410.46|12410.46|12410.46|12410.46|12410.46|12410.46|0
1645519020000|2022-02-22 08:37:00|12407.69|12407.69|12402.83|12402.83|12407.69|12407.69|12402.83|12402.83|0
1645519040000|2022-02-22 08:37:20|12400.75|12400.75|12403.53|12403.53|12403.53|12403.53|12400.75|12400.75|0
1645519080000|2022-02-22 08:38:00|12413.36|12413.36|12413.36|12413.36|12413.36|12413.36|12413.36|12413.36|0
1645519100000|2022-02-22 08:38:20|12414.66|12414.66|12416.74|12416.74|12416.74|12416.74|12414.66|12414.66|0
1645519130000|2022-02-22 08:38:50|12418.34|12418.34|12418.34|12418.34|12418.34|12418.34|12418.34|12418.34|0
1645519140000|2022-02-22 08:39:00|12419.73|12419.73|12419.73|12419.73|12419.73|12419.73|12419.73|12419.73|0
1645519150000|2022-02-22 08:39:10|12423.66|12423.66|12419.73|12419.73|12423.66|12423.66|12419.73|12419.73|0
1645519180000|2022-02-22 08:39:40|12424.58|12424.58|12424.58|12424.58|12424.58|12424.58|12424.58|12424.58|0
1645519200000|2022-02-22 08:40:00|12423.2|12423.2|12423.2|12423.2|12423.2|12423.2|12423.2|12423.2|0
1645519220000|2022-02-22 08:40:20|12423.89|12423.89|12425.86|12425.86|12425.86|12425.86|12423.89|12423.89|0
1645519230000|2022-02-22 08:40:30|12426.39|12426.39|12426.39|12426.39|12426.39|12426.39|12426.39|12426.39|0
1645519240000|2022-02-22 08:40:40|12425.56|12425.56|12425.56|12425.56|12425.56|12425.56|12425.56|12425.56|0
1645519250000|2022-02-22 08:40:50|12423.47|12423.47|12423.47|12423.47|12423.47|12423.47|12423.47|12423.47|0
1645519260000|2022-02-22 08:41:00|12417.57|12417.57|12417.57|12417.57|12417.57|12417.57|12417.57|12417.57|0
1645519270000|2022-02-22 08:41:10|12418.17|12418.17|12421.64|12421.64|12421.64|12421.64|12418.17|12418.17|0
1645519280000|2022-02-22 08:41:20|12426.5|12426.5|12426.5|12426.5|12426.5|12426.5|12426.5|12426.5|0
1645519300000|2022-02-22 08:41:40|12428.46|12428.46|12428.46|12428.46|12428.46|12428.46|12428.46|12428.46|0
1645519320000|2022-02-22 08:42:00|12425|12425|12424.3|12424.3|12425|12425|12424.3|12424.3|0
1645519340000|2022-02-22 08:42:20|12432.17|12432.17|12432.17|12432.17|12432.17|12432.17|12432.17|12432.17|0
1645519350000|2022-02-22 08:42:30|12424.3|12424.3|12420.37|12420.37|12424.3|12424.3|12420.37|12420.37|0
1645519360000|2022-02-22 08:42:40|12422.33|12422.33|12422.33|12422.33|12422.33|12422.33|12422.33|12422.33|0
1645519370000|2022-02-22 08:42:50|12426.05|12426.05|12427.93|12427.93|12431.4|12431.4|12426.05|12426.05|0
1645519380000|2022-02-22 08:43:00|12429|12429|12429|12429|12429|12429|12429|12429|0
1645519410000|2022-02-22 08:43:30|12428.31|12428.31|12428.31|12428.31|12428.31|12428.31|12428.31|12428.31|0
1645519450000|2022-02-22 08:44:10|12429.7|12429.7|12429.7|12429.7|12429.7|12429.7|12429.7|12429.7|0
1645519460000|2022-02-22 08:44:20|12428.31|12428.31|12430.39|12430.39|12430.39|12430.39|12428.31|12428.31|0
1645519470000|2022-02-22 08:44:30|12431.78|12431.78|12434.55|12434.55|12435.24|12435.24|12431.78|12431.78|0
1645519480000|2022-02-22 08:44:40|12436.15|12436.15|12438.82|12438.82|12438.82|12438.82|12436.15|12436.15|0
1645519490000|2022-02-22 08:44:50|12438.29|12438.29|12438.29|12438.29|12438.29|12438.29|12438.29|12438.29|0
1645519510000|2022-02-22 08:45:10|12446.16|12446.16|12446.16|12446.16|12446.16|12446.16|12446.16|12446.16|0
1645519530000|2022-02-22 08:45:30|12450.09|12450.09|12450.09|12450.09|12450.09|12450.09|12450.09|12450.09|0
1645519550000|2022-02-22 08:45:50|12448.71|12448.71|12448.71|12448.71|12448.71|12448.71|12448.71|12448.71|0
1645519560000|2022-02-22 08:46:00|12446.74|12446.74|12445.35|12445.35|12446.74|12446.74|12445.35|12445.35|0
1645519610000|2022-02-22 08:46:50|12446.55|12446.55|12446.55|12446.55|12446.55|12446.55|12446.55|12446.55|0
1645519650000|2022-02-22 08:47:30|12444.47|12444.47|12445.17|12445.17|12445.17|12445.17|12444.47|12444.47|0
1645519660000|2022-02-22 08:47:40|12444.47|12444.47|12436.6|12436.6|12444.47|12444.47|12436.6|12436.6|0
1645519690000|2022-02-22 08:48:10|12434.64|12434.64|12434.64|12434.64|12434.64|12434.64|12434.64|12434.64|0
1645519700000|2022-02-22 08:48:20|12433.94|12433.94|12431.86|12431.86|12433.94|12433.94|12431.86|12431.86|0
1645519710000|2022-02-22 08:48:30|12431.26|12431.26|12431.26|12431.26|12431.26|12431.26|12431.26|12431.26|0
1645519720000|2022-02-22 08:48:40|12432.65|12432.65|12441.21|12441.21|12441.21|12441.21|12432.65|12432.65|0
1645519730000|2022-02-22 08:48:50|12442.28|12442.28|12444.25|12444.25|12444.25|12444.25|12442.28|12442.28|0
1645519740000|2022-02-22 08:49:00|12443.02|12443.02|12443.02|12443.02|12443.02|12443.02|12443.02|12443.02|0
1645519750000|2022-02-22 08:49:10|12440.94|12440.94|12440.94|12440.94|12440.94|12440.94|12440.94|12440.94|0
1645519760000|2022-02-22 08:49:20|12446.84|12446.84|12446.84|12446.84|12446.84|12446.84|12446.84|12446.84|0
1645519770000|2022-02-22 08:49:30|12448.81|12448.81|12450.89|12450.89|12450.89|12450.89|12448.81|12448.81|0
1645519780000|2022-02-22 08:49:40|12452.28|12452.28|12452.28|12452.28|12452.28|12452.28|12452.28|12452.28|0
1645519800000|2022-02-22 08:50:00|12453.66|12453.66|12453.66|12453.66|12453.66|12453.66|12453.66|12453.66|0
1645519810000|2022-02-22 08:50:10|12456.12|12456.12|12451.85|12451.85|12457.75|12457.75|12451.85|12451.85|0
1645519830000|2022-02-22 08:50:30|12450.78|12450.78|12446.62|12446.62|12450.78|12450.78|12446.62|12446.62|0
1645519840000|2022-02-22 08:50:40|12446.09|12446.09|12446.09|12446.09|12446.09|12446.09|12446.09|12446.09|0
1645519850000|2022-02-22 08:50:50|12448.17|12448.17|12448.17|12448.17|12448.17|12448.17|12448.17|12448.17|0
1645519860000|2022-02-22 08:51:00|12449.97|12449.97|12449.97|12449.97|12449.97|12449.97|12449.97|12449.97|0
1645519870000|2022-02-22 08:51:10|12452.74|12452.74|12455.04|12455.04|12455.04|12455.04|12452.74|12452.74|0
1645519910000|2022-02-22 08:51:50|12458.97|12458.97|12458.97|12458.97|12458.97|12458.97|12458.97|12458.97|0
1645519920000|2022-02-22 08:52:00|12453.07|12453.07|12452.38|12452.38|12453.07|12453.07|12452.38|12452.38|0
1645519930000|2022-02-22 08:52:10|12456.54|12456.54|12455.15|12455.15|12456.54|12456.54|12455.15|12455.15|0
1645519950000|2022-02-22 08:52:30|12461.06|12461.06|12461.06|12461.06|12461.06|12461.06|12461.06|12461.06|0
1645519970000|2022-02-22 08:52:50|12462.44|12462.44|12462.44|12462.44|12462.44|12462.44|12462.44|12462.44|0
1645519980000|2022-02-22 08:53:00|12458.51|12458.51|12454.57|12454.57|12458.51|12458.51|12454.57|12454.57|0
1645519990000|2022-02-22 08:53:10|12453.19|12453.19|12452.65|12452.65|12453.19|12453.19|12452.65|12452.65|0
1645520000000|2022-02-22 08:53:20|12453.85|12453.85|12453.85|12453.85|12453.85|12453.85|12453.85|12453.85|0
1645520020000|2022-02-22 08:53:40|12455.82|12455.82|12459.75|12459.75|12459.75|12459.75|12455.82|12455.82|0
1645520040000|2022-02-22 08:54:00|12453.85|12453.85|12451.89|12451.89|12454.67|12454.67|12451.89|12451.89|0
1645520050000|2022-02-22 08:54:10|12449.8|12449.8|12448|12448|12449.8|12449.8|12448|12448|0
1645520070000|2022-02-22 08:54:30|12449.97|12449.97|12449.97|12449.97|12449.97|12449.97|12449.97|12449.97|0
1645520080000|2022-02-22 08:54:40|12448.58|12448.58|12445.55|12445.55|12448.58|12448.58|12445.55|12445.55|0
1645520100000|2022-02-22 08:55:00|12444.35|12444.35|12444.35|12444.35|12444.35|12444.35|12444.35|12444.35|0
1645520150000|2022-02-22 08:55:50|12450.25|12450.25|12450.25|12450.25|12450.25|12450.25|12450.25|12450.25|0
1645520170000|2022-02-22 08:56:10|12449.56|12449.56|12449.56|12449.56|12449.56|12449.56|12449.56|12449.56|0
1645520180000|2022-02-22 08:56:20|12451.64|12451.64|12451.64|12451.64|12451.64|12451.64|12451.64|12451.64|0
1645520200000|2022-02-22 08:56:40|12449.67|12449.67|12449.67|12449.67|12449.67|12449.67|12449.67|12449.67|0
1645520210000|2022-02-22 08:56:50|12450.2|12450.2|12453.67|12453.67|12453.67|12453.67|12450.2|12450.2|0
1645520220000|2022-02-22 08:57:00|12453.14|12453.14|12458.31|12458.31|12458.31|12458.31|12453.14|12453.14|0
1645520230000|2022-02-22 08:57:10|12457.71|12457.71|12457.71|12457.71|12457.71|12457.71|12457.71|12457.71|0
1645520260000|2022-02-22 08:57:40|12463.61|12463.61|12463.01|12463.01|12463.61|12463.61|12463.01|12463.01|0
1645520290000|2022-02-22 08:58:10|12470.88|12470.88|12470.88|12470.88|12470.88|12470.88|12470.88|12470.88|0
1645520300000|2022-02-22 08:58:20|12472.96|12472.96|12472.96|12472.96|12472.96|12472.96|12472.96|12472.96|0
1645520330000|2022-02-22 08:58:50|12474.77|12474.77|12500.81|12500.81|12500.81|12500.81|12474.77|12474.77|0
1645520340000|2022-02-22 08:59:00|12494.91|12494.91|12497.04|12497.04|12497.04|12497.04|12494.91|12494.91|0
1645520380000|2022-02-22 08:59:40|12499.12|12499.12|12499.12|12499.12|12499.12|12499.12|12499.12|12499.12|0
1645520400000|2022-02-22 09:00:00|12500.19|12500.19|12500.19|12500.19|12500.19|12500.19|12500.19|12500.19|0
1645520470000|2022-02-22 09:01:10|12498.81|12498.81|12499.1|12499.1|12500.7|12500.7|12498.81|12498.81|0
1645520480000|2022-02-22 09:01:20|12497.13|12497.13|12495.16|12495.16|12497.13|12497.13|12495.16|12495.16|0
1645520520000|2022-02-22 09:02:00|12494.63|12494.63|12494.63|12494.63|12494.63|12494.63|12494.63|12494.63|0
1645520530000|2022-02-22 09:02:10|12492.66|12492.66|12492.66|12492.66|12492.66|12492.66|12492.66|12492.66|0
1645520560000|2022-02-22 09:02:40|12494.74|12494.74|12495.51|12495.51|12498.08|12498.08|12494.74|12494.74|0
1645520570000|2022-02-22 09:02:50|12493.55|12493.55|12497.19|12497.19|12497.19|12497.19|12493.55|12493.55|0
1645520580000|2022-02-22 09:03:00|12503.09|12503.09|12500.32|12500.32|12503.09|12503.09|12500.32|12500.32|0
1645520600000|2022-02-22 09:03:20|12498.27|12498.27|12498.27|12498.27|12498.27|12498.27|12498.27|12498.27|0
1645520610000|2022-02-22 09:03:30|12496.88|12496.88|12493.09|12493.09|12496.88|12496.88|12493.09|12493.09|0
1645520630000|2022-02-22 09:03:50|12487.19|12487.19|12485.23|12485.23|12491.13|12491.13|12485.23|12485.23|0
1645520670000|2022-02-22 09:04:30|12483.62|12483.62|12483.62|12483.62|12483.62|12483.62|12483.62|12483.62|0
1645520680000|2022-02-22 09:04:40|12485.59|12485.59|12484.39|12484.39|12485.59|12485.59|12484.39|12484.39|0
1645520690000|2022-02-22 09:04:50|12478.49|12478.49|12478.49|12478.49|12478.49|12478.49|12478.49|12478.49|0
1645520730000|2022-02-22 09:05:30|12475.14|12475.14|12474.8|12474.8|12479.07|12479.07|12472.83|12472.83|0
1645520740000|2022-02-22 09:05:40|12473.41|12473.41|12474.1|12474.1|12474.1|12474.1|12473.41|12473.41|0
1645520750000|2022-02-22 09:05:50|12468.2|12468.2|12468.2|12468.2|12468.2|12468.2|12468.2|12468.2|0
1645520760000|2022-02-22 09:06:00|12466.23|12466.23|12466.23|12466.23|12466.23|12466.23|12466.23|12466.23|0
1645520770000|2022-02-22 09:06:10|12465.45|12465.45|12459.47|12459.47|12465.45|12465.45|12459.47|12459.47|0
1645520790000|2022-02-22 09:06:30|12460.17|12460.17|12462.13|12462.13|12462.13|12462.13|12458.2|12458.2|0
1645520860000|2022-02-22 09:07:40|12468.03|12468.03|12467.57|12467.57|12468.03|12468.03|12464.1|12464.1|0
1645520870000|2022-02-22 09:07:50|12473.47|12473.47|12472.78|12472.78|12474.16|12474.16|12472.78|12472.78|0
1645520890000|2022-02-22 09:08:10|12471.39|12471.39|12471.39|12471.39|12471.39|12471.39|12471.39|12471.39|0
1645520910000|2022-02-22 09:08:30|12475.32|12475.32|12475.32|12475.32|12475.32|12475.32|12475.32|12475.32|0
1645520920000|2022-02-22 09:08:40|12479.26|12479.26|12479.26|12479.26|12479.26|12479.26|12479.26|12479.26|0
1645520930000|2022-02-22 09:08:50|12481.34|12481.34|12481.34|12481.34|12481.34|12481.34|12481.34|12481.34|0
1645520960000|2022-02-22 09:09:20|12483.31|12483.31|12487.03|12487.03|12487.03|12487.03|12483.31|12483.31|0
1645520970000|2022-02-22 09:09:30|12489.64|12489.64|12491.61|12491.61|12491.61|12491.61|12489.64|12489.64|0
1645520990000|2022-02-22 09:09:50|12495.55|12495.55|12498|12498|12498|12498|12495.55|12495.55|0
1645521000000|2022-02-22 09:10:00|12500.78|12500.78|12500.78|12500.78|12500.78|12500.78|12500.78|12500.78|0
1645521020000|2022-02-22 09:10:20|12496.84|12496.84|12496.84|12496.84|12496.84|12496.84|12496.84|12496.84|0
1645521070000|2022-02-22 09:11:10|12492.91|12492.91|12482.29|12482.29|12492.91|12492.91|12482.29|12482.29|0
1645521100000|2022-02-22 09:11:40|12481.22|12481.22|12481.22|12481.22|12481.22|12481.22|12481.22|12481.22|0
1645521120000|2022-02-22 09:12:00|12477.29|12477.29|12475.32|12475.32|12477.29|12477.29|12475.32|12475.32|0
1645521130000|2022-02-22 09:12:10|12475.85|12475.85|12480.6|12480.6|12480.6|12480.6|12475.85|12475.85|0
1645521150000|2022-02-22 09:12:30|12481.98|12481.98|12478.05|12478.05|12481.98|12481.98|12478.05|12478.05|0
1645521170000|2022-02-22 09:12:50|12479.69|12479.69|12479.69|12479.69|12479.69|12479.69|12479.69|12479.69|0
1645521180000|2022-02-22 09:13:00|12475.75|12475.75|12475.75|12475.75|12475.75|12475.75|12475.75|12475.75|0
1645521200000|2022-02-22 09:13:20|12479.69|12479.69|12479.69|12479.69|12479.69|12479.69|12479.69|12479.69|0
1645521220000|2022-02-22 09:13:40|12473.78|12473.78|12473.78|12473.78|12473.78|12473.78|12473.78|12473.78|0
1645521230000|2022-02-22 09:13:50|12471.69|12471.69|12471.69|12471.69|12471.69|12471.69|12471.69|12471.69|0
1645521260000|2022-02-22 09:14:20|12465.79|12465.79|12460.47|12460.47|12465.79|12465.79|12460.47|12460.47|0
1645521290000|2022-02-22 09:14:50|12464.4|12464.4|12464.4|12464.4|12464.4|12464.4|12464.4|12464.4|0
1645521300000|2022-02-22 09:15:00|12467.87|12467.87|12467.03|12467.03|12467.87|12467.87|12467.03|12467.03|0
1645521390000|2022-02-22 09:16:30|12461.13|12461.13|12461.13|12461.13|12461.13|12461.13|12461.13|12461.13|0
1645521410000|2022-02-22 09:16:50|12458.35|12458.35|12458.35|12458.35|12458.35|12458.35|12458.35|12458.35|0
1645521420000|2022-02-22 09:17:00|12457.66|12457.66|12449.79|12449.79|12457.66|12457.66|12449.79|12449.79|0
1645521430000|2022-02-22 09:17:10|12449.1|12449.1|12445.16|12445.16|12449.1|12449.1|12445.16|12445.16|0
1645521440000|2022-02-22 09:17:20|12444.63|12444.63|12444.63|12444.63|12444.63|12444.63|12444.63|12444.63|0
1645521450000|2022-02-22 09:17:30|12444.1|12444.1|12442.01|12442.01|12444.1|12444.1|12442.01|12442.01|0
1645521470000|2022-02-22 09:17:50|12434.15|12434.15|12434.15|12434.15|12434.15|12434.15|12434.15|12434.15|0
1645521480000|2022-02-22 09:18:00|12433.45|12433.45|12433.45|12433.45|12433.45|12433.45|12433.45|12433.45|0
1645521500000|2022-02-22 09:18:20|12435.42|12435.42|12435.42|12435.42|12435.42|12435.42|12435.42|12435.42|0
1645521520000|2022-02-22 09:18:40|12441.32|12441.32|12441.32|12441.32|12441.32|12441.32|12441.32|12441.32|0
1645521530000|2022-02-22 09:18:50|12444.1|12444.1|12444.1|12444.1|12444.1|12444.1|12444.1|12444.1|0
1645521580000|2022-02-22 09:19:40|12443.56|12443.56|12443.56|12443.56|12443.56|12443.56|12443.56|12443.56|0
1645521590000|2022-02-22 09:19:50|12443.03|12443.03|12453.28|12453.28|12453.28|12453.28|12443.03|12443.03|0
1645521620000|2022-02-22 09:20:20|12453.82|12453.82|12457.98|12457.98|12457.98|12457.98|12453.82|12453.82|0
1645521630000|2022-02-22 09:20:30|12458.67|12458.67|12458.67|12458.67|12458.67|12458.67|12458.67|12458.67|0
1645521640000|2022-02-22 09:20:40|12457.85|12457.85|12459.93|12459.93|12459.93|12459.93|12457.85|12457.85|0
1645521650000|2022-02-22 09:20:50|12458.73|12458.73|12467.14|12467.14|12467.14|12467.14|12458.73|12458.73|0
1645521660000|2022-02-22 09:21:00|12459.27|12459.27|12458.01|12458.01|12459.27|12459.27|12458.01|12458.01|0
1645521700000|2022-02-22 09:21:40|12450.14|12450.14|12448.18|12448.18|12450.14|12450.14|12448.18|12448.18|0
1645521720000|2022-02-22 09:22:00|12446.09|12446.09|12445.4|12445.4|12446.09|12446.09|12444.71|12444.71|0
1645521750000|2022-02-22 09:22:30|12445.82|12445.82|12445.82|12445.82|12445.82|12445.82|12445.82|12445.82|0
1645521800000|2022-02-22 09:23:20|12444.43|12444.43|12444.43|12444.43|12444.43|12444.43|12444.43|12444.43|0
1645521810000|2022-02-22 09:23:30|12445.03|12445.03|12445.03|12445.03|12445.03|12445.03|12445.03|12445.03|0
1645521820000|2022-02-22 09:23:40|12442.94|12442.94|12442.1|12442.1|12442.94|12442.94|12442.1|12442.1|0
1645521840000|2022-02-22 09:24:00|12441.41|12441.41|12447.31|12447.31|12447.31|12447.31|12441.41|12441.41|0
1645521860000|2022-02-22 09:24:20|12446.61|12446.61|12438.37|12438.37|12446.61|12446.61|12438.37|12438.37|0
1645521870000|2022-02-22 09:24:30|12439.76|12439.76|12439.76|12439.76|12439.76|12439.76|12439.76|12439.76|0
1645521930000|2022-02-22 09:25:30|12439.35|12439.35|12439.35|12439.35|12439.35|12439.35|12439.35|12439.35|0
1645521940000|2022-02-22 09:25:40|12439.77|12439.77|12440.19|12440.19|12440.19|12440.19|12439.77|12439.77|0
1645521970000|2022-02-22 09:26:10|12441.57|12441.57|12441.57|12441.57|12441.57|12441.57|12441.57|12441.57|0
1645522020000|2022-02-22 09:27:00|12443.62|12443.62|12443.62|12443.62|12443.62|12443.62|12443.62|12443.62|0
1645522030000|2022-02-22 09:27:10|12444.22|12444.22|12444.22|12444.22|12444.22|12444.22|12444.22|12444.22|0
1645522060000|2022-02-22 09:27:40|12445.61|12445.61|12445.61|12445.61|12445.61|12445.61|12445.61|12445.61|0
1645522080000|2022-02-22 09:28:00|12439.71|12439.71|12438.32|12438.32|12439.71|12439.71|12438.32|12438.32|0
1645522100000|2022-02-22 09:28:20|12437.72|12437.72|12437.72|12437.72|12437.72|12437.72|12437.02|12437.02|0
1645522110000|2022-02-22 09:28:30|12436.9|12436.9|12436.9|12436.9|12436.9|12436.9|12436.9|12436.9|0
1645522120000|2022-02-22 09:28:40|12435.51|12435.51|12436.21|12436.21|12436.21|12436.21|12435.51|12435.51|0
1645522130000|2022-02-22 09:28:50|12434.24|12434.24|12430.26|12430.26|12434.24|12434.24|12430.26|12430.26|0
1645522170000|2022-02-22 09:29:30|12426.33|12426.33|12426.33|12426.33|12426.33|12426.33|12426.33|12426.33|0
1645522200000|2022-02-22 09:30:00|12425.64|12425.64|12425.64|12425.64|12425.64|12425.64|12425.64|12425.64|0
1645522240000|2022-02-22 09:30:40|12430.49|12430.49|12429.1|12429.1|12430.49|12430.49|12429.1|12429.1|0
1645522250000|2022-02-22 09:30:50|12427.72|12427.72|12428.41|12428.41|12428.41|12428.41|12427.72|12427.72|0
1645522260000|2022-02-22 09:31:00|12427.88|12427.88|12427.18|12427.18|12427.88|12427.88|12427.18|12427.18|0
1645522270000|2022-02-22 09:31:10|12425.79|12425.79|12427.18|12427.18|12427.18|12427.18|12425.79|12425.79|0
1645522290000|2022-02-22 09:31:30|12426.65|12426.65|12426.65|12426.65|12426.65|12426.65|12426.65|12426.65|0
1645522310000|2022-02-22 09:31:50|12425.42|12425.42|12420.68|12420.68|12425.42|12425.42|12420.68|12420.68|0
1645522320000|2022-02-22 09:32:00|12419.98|12419.98|12419.38|12419.38|12419.98|12419.98|12419.38|12419.38|0
1645522330000|2022-02-22 09:32:10|12418|12418|12418|12418|12418|12418|12418|12418|0
1645522340000|2022-02-22 09:32:20|12417.3|12417.3|12417.16|12417.16|12418|12418|12417.16|12417.16|0
1645522350000|2022-02-22 09:32:30|12416.56|12416.56|12415.96|12415.96|12416.56|12416.56|12415.96|12415.96|0
1645522360000|2022-02-22 09:32:40|12413.82|12413.82|12413.82|12413.82|12413.82|12413.82|12413.82|12413.82|0
1645522380000|2022-02-22 09:33:00|12417.7|12417.7|12417.7|12417.7|12417.7|12417.7|12417.7|12417.7|0
1645522390000|2022-02-22 09:33:10|12421.64|12421.64|12421.64|12421.64|12421.64|12421.64|12421.64|12421.64|0
1645522400000|2022-02-22 09:33:20|12422.17|12422.17|12422.33|12422.33|12422.33|12422.33|12421.64|12421.64|0
1645522410000|2022-02-22 09:33:30|12421.8|12421.8|12420.41|12420.41|12421.8|12421.8|12420.41|12420.41|0
1645522430000|2022-02-22 09:33:50|12419.72|12419.72|12419.72|12419.72|12419.72|12419.72|12419.72|12419.72|0
1645522480000|2022-02-22 09:34:40|12419.18|12419.18|12415.25|12415.25|12419.18|12419.18|12415.25|12415.25|0
1645522540000|2022-02-22 09:35:40|12413.28|12413.28|12413.28|12413.28|12413.28|12413.28|12413.28|12413.28|0
1645522550000|2022-02-22 09:35:50|12409.35|12409.35|12409.35|12409.35|12409.35|12409.35|12409.35|12409.35|0
1645522560000|2022-02-22 09:36:00|12410.41|12410.41|12410.41|12410.41|12410.41|12410.41|12410.41|12410.41|0
1645522570000|2022-02-22 09:36:10|12409.81|12409.81|12409.81|12409.81|12409.81|12409.81|12409.81|12409.81|0
1645522580000|2022-02-22 09:36:20|12408.43|12408.43|12408.43|12408.43|12408.43|12408.43|12408.43|12408.43|0
1645522590000|2022-02-22 09:36:30|12406.35|12406.35|12406.35|12406.35|12406.35|12406.35|12406.35|12406.35|0
1645522640000|2022-02-22 09:37:20|12404.38|12404.38|12404.38|12404.38|12404.38|12404.38|12404.38|12404.38|0
1645522660000|2022-02-22 09:37:40|12406.46|12406.46|12406.46|12406.46|12406.46|12406.46|12406.46|12406.46|0
1645522720000|2022-02-22 09:38:40|12407.4|12407.4|12408|12408|12408|12408|12407.4|12407.4|0
1645522740000|2022-02-22 09:39:00|12406.04|12406.04|12404.07|12404.07|12406.04|12406.04|12404.07|12404.07|0
1645522760000|2022-02-22 09:39:20|12403.38|12403.38|12403.38|12403.38|12403.38|12403.38|12403.38|12403.38|0
1645522820000|2022-02-22 09:40:20|12402.68|12402.68|12402.68|12402.68|12402.68|12402.68|12402.68|12402.68|0
1645522840000|2022-02-22 09:40:40|12401.08|12401.08|12399.11|12399.11|12401.08|12401.08|12399.11|12399.11|0
1645522870000|2022-02-22 09:41:10|12398.58|12398.58|12398.58|12398.58|12398.58|12398.58|12398.58|12398.58|0
1645522920000|2022-02-22 09:42:00|12397.88|12397.88|12398.42|12398.42|12398.42|12398.42|12397.88|12397.88|0
1645522930000|2022-02-22 09:42:10|12399.81|12399.81|12399.81|12399.81|12399.81|12399.81|12399.81|12399.81|0
1645522960000|2022-02-22 09:42:40|12397.84|12397.84|12397.84|12397.84|12397.84|12397.84|12397.84|12397.84|0
1645522980000|2022-02-22 09:43:00|12395.76|12395.76|12396.18|12396.18|12396.18|12396.18|12395.76|12395.76|0
1645522990000|2022-02-22 09:43:10|12394.98|12394.98|12394.98|12394.98|12394.98|12394.98|12394.98|12394.98|0
1645523000000|2022-02-22 09:43:20|12393.59|12393.59|12393.59|12393.59|12393.59|12393.59|12393.59|12393.59|0
1645523020000|2022-02-22 09:43:40|12397.52|12397.52|12396.68|12396.68|12397.52|12397.52|12396.68|12396.68|0
1645523040000|2022-02-22 09:44:00|12393.75|12393.75|12394.59|12394.59|12394.59|12394.59|12393.33|12393.33|0
1645523050000|2022-02-22 09:44:10|12395.79|12395.79|12395.79|12395.79|12395.79|12395.79|12395.79|12395.79|0
1645523080000|2022-02-22 09:44:40|12393.29|12393.29|12392.76|12392.76|12393.29|12393.29|12392.76|12392.76|0
1645523090000|2022-02-22 09:44:50|12387.9|12387.9|12389.87|12389.87|12389.87|12389.87|12387.9|12387.9|0
1645523100000|2022-02-22 09:45:00|12391.25|12391.25|12391.25|12391.25|12391.25|12391.25|12391.25|12391.25|0
1645523110000|2022-02-22 09:45:10|12390.42|12390.42|12390.42|12390.42|12390.42|12390.42|12390.42|12390.42|0
1645523120000|2022-02-22 09:45:20|12389.58|12389.58|12389.58|12389.58|12389.58|12389.58|12389.58|12389.58|0
1645523140000|2022-02-22 09:45:40|12387.53|12387.53|12381.3|12381.3|12387.53|12387.53|12381.3|12381.3|0
1645523150000|2022-02-22 09:45:50|12383.26|12383.26|12383.26|12383.26|12383.26|12383.26|12383.26|12383.26|0
1645523170000|2022-02-22 09:46:10|12382.57|12382.57|12382.57|12382.57|12382.57|12382.57|12382.57|12382.57|0
1645523190000|2022-02-22 09:46:30|12380.6|12380.6|12379.53|12379.53|12380.6|12380.6|12379.53|12379.53|0
1645523200000|2022-02-22 09:46:40|12378.15|12378.15|12377.45|12377.45|12378.15|12378.15|12377.45|12377.45|0
1645523290000|2022-02-22 09:48:10|12374.68|12374.68|12374.14|12374.14|12374.68|12374.68|12374.14|12374.14|0
1645523310000|2022-02-22 09:48:30|12372.18|12372.18|12370.98|12370.98|12372.18|12372.18|12370.98|12370.98|0
1645523340000|2022-02-22 09:49:00|12370.44|12370.44|12364.13|12364.13|12370.44|12370.44|12364.13|12364.13|0
1645523360000|2022-02-22 09:49:20|12365.52|12365.52|12365.52|12365.52|12365.52|12365.52|12365.52|12365.52|0
1645523370000|2022-02-22 09:49:30|12364.82|12364.82|12364.82|12364.82|12364.82|12364.82|12364.82|12364.82|0
1645523400000|2022-02-22 09:50:00|12364.13|12364.13|12364.13|12364.13|12364.13|12364.13|12364.13|12364.13|0
1645523430000|2022-02-22 09:50:30|12367.51|12367.51|12371.86|12371.86|12371.86|12371.86|12367.51|12367.51|0
1645523440000|2022-02-22 09:50:40|12369.89|12369.89|12369.89|12369.89|12369.89|12369.89|12369.89|12369.89|0
1645523470000|2022-02-22 09:51:10|12372.35|12372.35|12376.51|12376.51|12377.9|12377.9|12372.35|12372.35|0
1645523480000|2022-02-22 09:51:20|12377.04|12377.04|12377.04|12377.04|12377.04|12377.04|12377.04|12377.04|0
1645523500000|2022-02-22 09:51:40|12375.66|12375.66|12374.96|12374.96|12375.66|12375.66|12374.96|12374.96|0
1645523560000|2022-02-22 09:52:40|12375.66|12375.66|12375.66|12375.66|12375.66|12375.66|12375.66|12375.66|0
1645523610000|2022-02-22 09:53:30|12377.04|12377.04|12377.04|12377.04|12377.04|12377.04|12377.04|12377.04|0
1645523620000|2022-02-22 09:53:40|12394.75|12394.75|12394.75|12394.75|12394.75|12394.75|12394.75|12394.75|0
1645523640000|2022-02-22 09:54:00|12392.78|12392.78|12398.68|12398.68|12398.68|12398.68|12392.78|12392.78|0
1645523660000|2022-02-22 09:54:20|12399.22|12399.22|12399.22|12399.22|12399.22|12399.22|12399.22|12399.22|0
1645523670000|2022-02-22 09:54:30|12395.28|12395.28|12395.28|12395.28|12395.28|12395.28|12395.28|12395.28|0
1645523690000|2022-02-22 09:54:50|12391.35|12391.35|12391.35|12391.35|12391.35|12391.35|12391.35|12391.35|0
1645523700000|2022-02-22 09:55:00|12389.27|12389.27|12389.27|12389.27|12389.27|12389.27|12389.27|12389.27|0
1645523720000|2022-02-22 09:55:20|12387.3|12387.3|12387.3|12387.3|12387.3|12387.3|12387.3|12387.3|0
1645523740000|2022-02-22 09:55:40|12385.91|12385.91|12385.91|12385.91|12385.91|12385.91|12385.91|12385.91|0
1645523760000|2022-02-22 09:56:00|12384.84|12384.84|12378.94|12378.94|12384.84|12384.84|12378.94|12378.94|0
1645523770000|2022-02-22 09:56:10|12378.1|12378.1|12370.75|12370.75|12378.1|12378.1|12370.75|12370.75|0
1645523780000|2022-02-22 09:56:20|12368.79|12368.79|12368.25|12368.25|12368.79|12368.79|12368.25|12368.25|0
1645523800000|2022-02-22 09:56:40|12367.65|12367.65|12367.65|12367.65|12367.65|12367.65|12367.65|12367.65|0
1645523820000|2022-02-22 09:57:00|12369.62|12369.62|12369.62|12369.62|12369.62|12369.62|12369.62|12369.62|0
1645523850000|2022-02-22 09:57:30|12368.92|12368.92|12368.92|12368.92|12368.92|12368.92|12368.92|12368.92|0
1645523860000|2022-02-22 09:57:40|12370.31|12370.31|12378.18|12378.18|12378.18|12378.18|12370.31|12370.31|0
1645523880000|2022-02-22 09:58:00|12377.36|12377.36|12376.94|12376.94|12377.36|12377.36|12376.94|12376.94|0
1645523890000|2022-02-22 09:58:10|12377.36|12377.36|12377.36|12377.36|12377.36|12377.36|12377.36|12377.36|0
1645523900000|2022-02-22 09:58:20|12371.46|12371.46|12371.46|12371.46|12371.46|12371.46|12371.46|12371.46|0
1645523940000|2022-02-22 09:59:00|12377.36|12377.36|12377.36|12377.36|12377.36|12377.36|12377.36|12377.36|0
1645524000000|2022-02-22 10:00:00|12378.75|12378.75|12378.75|12378.75|12378.75|12378.75|12378.75|12378.75|0
1645524020000|2022-02-22 10:00:20|12381.15|12381.15|12381.15|12381.15|12381.15|12381.15|12381.15|12381.15|0
1645524030000|2022-02-22 10:00:30|12381.69|12381.69|12381.69|12381.69|12381.69|12381.69|12381.69|12381.69|0
1645524040000|2022-02-22 10:00:40|12387.59|12387.59|12387.59|12387.59|12387.59|12387.59|12387.59|12387.59|0
1645524060000|2022-02-22 10:01:00|12381.69|12381.69|12380.99|12380.99|12381.69|12381.69|12380.99|12380.99|0
1645524140000|2022-02-22 10:02:20|12384.93|12384.93|12390.83|12390.83|12390.83|12390.83|12384.93|12384.93|0
1645524150000|2022-02-22 10:02:30|12392.8|12392.8|12392.8|12392.8|12392.8|12392.8|12392.8|12392.8|0
1645524160000|2022-02-22 10:02:40|12391.96|12391.96|12391.54|12391.54|12391.96|12391.96|12391.54|12391.54|0
1645524180000|2022-02-22 10:03:00|12392.14|12392.14|12392.14|12392.14|12392.14|12392.14|12392.14|12392.14|0
1645524210000|2022-02-22 10:03:30|12393.53|12393.53|12393.53|12393.53|12393.53|12393.53|12393.53|12393.53|0
1645524230000|2022-02-22 10:03:50|12403.36|12403.36|12403.36|12403.36|12403.36|12403.36|12403.36|12403.36|0
1645524240000|2022-02-22 10:04:00|12404.75|12404.75|12409.52|12409.52|12409.52|12409.52|12404.75|12404.75|0
1645524250000|2022-02-22 10:04:10|12410.06|12410.06|12418.4|12418.4|12418.4|12418.4|12410.06|12410.06|0
1645524260000|2022-02-22 10:04:20|12419.47|12419.47|12418.94|12418.94|12419.47|12419.47|12418.94|12418.94|0
1645524270000|2022-02-22 10:04:30|12428.78|12428.78|12428.78|12428.78|12428.78|12428.78|12428.78|12428.78|0
1645524280000|2022-02-22 10:04:40|12431.55|12431.55|12431.55|12431.55|12431.55|12431.55|12431.55|12431.55|0
1645524290000|2022-02-22 10:04:50|12435.48|12435.48|12437.45|12437.45|12437.45|12437.45|12435.48|12435.48|0
1645524300000|2022-02-22 10:05:00|12436.06|12436.06|12436.06|12436.06|12436.06|12436.06|12436.06|12436.06|0
1645524320000|2022-02-22 10:05:20|12435.53|12435.53|12435.53|12435.53|12435.53|12435.53|12435.53|12435.53|0
1645524330000|2022-02-22 10:05:30|12433.56|12433.56|12433.56|12433.56|12433.56|12433.56|12433.56|12433.56|0
1645524380000|2022-02-22 10:06:20|12436.34|12436.34|12436.34|12436.34|12436.34|12436.34|12436.34|12436.34|0
1645524390000|2022-02-22 10:06:30|12437.03|12437.03|12437.03|12437.03|12437.03|12437.03|12437.03|12437.03|0
1645524400000|2022-02-22 10:06:40|12437.72|12437.72|12437.72|12437.72|12437.72|12437.72|12437.72|12437.72|0
1645524420000|2022-02-22 10:07:00|12439.81|12439.81|12441.77|12441.77|12441.77|12441.77|12439.81|12439.81|0
1645524480000|2022-02-22 10:08:00|12442.18|12442.18|12442.18|12442.18|12442.18|12442.18|12442.18|12442.18|0
1645524540000|2022-02-22 10:09:00|12440.79|12440.79|12440.79|12440.79|12440.79|12440.79|12440.79|12440.79|0
1645524560000|2022-02-22 10:09:20|12438.83|12438.83|12438.83|12438.83|12438.83|12438.83|12438.83|12438.83|0
1645524590000|2022-02-22 10:09:50|12438.13|12438.13|12446|12446|12446|12446|12438.13|12438.13|0
1645524600000|2022-02-22 10:10:00|12445.31|12445.31|12445.31|12445.31|12445.31|12445.31|12445.31|12445.31|0
1645524610000|2022-02-22 10:10:10|12447.39|12447.39|12447.39|12447.39|12447.39|12447.39|12447.39|12447.39|0
1645524630000|2022-02-22 10:10:30|12441.49|12441.49|12441.49|12441.49|12441.49|12441.49|12441.49|12441.49|0
1645524680000|2022-02-22 10:11:20|12439.52|12439.52|12441.62|12441.62|12441.62|12441.62|12439.52|12439.52|0
1645524700000|2022-02-22 10:11:40|12442.31|12442.31|12442.31|12442.31|12442.31|12442.31|12442.31|12442.31|0
1645524710000|2022-02-22 10:11:50|12448.21|12448.21|12448.21|12448.21|12448.21|12448.21|12448.21|12448.21|0
1645524720000|2022-02-22 10:12:00|12447.52|12447.52|12447.52|12447.52|12447.52|12447.52|12447.52|12447.52|0
1645524740000|2022-02-22 10:12:20|12448.74|12448.74|12448.74|12448.74|12448.74|12448.74|12448.74|12448.74|0
1645524750000|2022-02-22 10:12:30|12449.34|12449.34|12452.65|12452.65|12452.65|12452.65|12449.34|12449.34|0
1645524770000|2022-02-22 10:12:50|12453.25|12453.25|12453.25|12453.25|12453.25|12453.25|12453.25|12453.25|0
1645524780000|2022-02-22 10:13:00|12454.07|12454.07|12454.07|12454.07|12454.07|12454.07|12454.07|12454.07|0
1645524810000|2022-02-22 10:13:30|12458.01|12458.01|12458.01|12458.01|12458.01|12458.01|12458.01|12458.01|0
1645524920000|2022-02-22 10:15:20|12456.04|12456.04|12456.04|12456.04|12456.04|12456.04|12456.04|12456.04|0
1645524930000|2022-02-22 10:15:30|12459.97|12459.97|12459.97|12459.97|12459.97|12459.97|12459.97|12459.97|0
1645524950000|2022-02-22 10:15:50|12458.59|12458.59|12455.35|12455.35|12459.28|12459.28|12455.35|12455.35|0
1645524960000|2022-02-22 10:16:00|12454.15|12454.15|12454.15|12454.15|12454.15|12454.15|12454.15|12454.15|0
1645524980000|2022-02-22 10:16:20|12458.08|12458.08|12458.08|12458.08|12458.08|12458.08|12458.08|12458.08|0
1645525020000|2022-02-22 10:17:00|12459.47|12459.47|12460.98|12460.98|12460.98|12460.98|12459.47|12459.47|0
1645525030000|2022-02-22 10:17:10|12466.88|12466.88|12466.88|12466.88|12466.88|12466.88|12466.88|12466.88|0
1645525040000|2022-02-22 10:17:20|12465.49|12465.49|12465.49|12465.49|12465.49|12465.49|12465.49|12465.49|0
1645525110000|2022-02-22 10:18:30|12466.88|12466.88|12466.88|12466.88|12466.88|12466.88|12466.88|12466.88|0
1645525120000|2022-02-22 10:18:40|12462.95|12462.95|12462.95|12462.95|12462.95|12462.95|12462.95|12462.95|0
1645525160000|2022-02-22 10:19:20|12461.56|12461.56|12473.96|12473.96|12473.96|12473.96|12461.56|12461.56|0
1645525170000|2022-02-22 10:19:30|12472|12472|12468.06|12468.06|12472|12472|12468.06|12468.06|0
1645525200000|2022-02-22 10:20:00|12468.6|12468.6|12468.6|12468.6|12468.6|12468.6|12468.6|12468.6|0
1645525210000|2022-02-22 10:20:10|12466.63|12466.63|12464.66|12464.66|12466.63|12466.63|12464.66|12464.66|0
1645525260000|2022-02-22 10:21:00|12462.69|12462.69|12466.65|12466.65|12468.04|12468.04|12462.69|12462.69|0
1645525280000|2022-02-22 10:21:20|12472.55|12472.55|12472.55|12472.55|12472.55|12472.55|12472.55|12472.55|0
1645525290000|2022-02-22 10:21:30|12474.52|12474.52|12478.45|12478.45|12478.45|12478.45|12474.52|12474.52|0
1645525300000|2022-02-22 10:21:40|12478.99|12478.99|12477.02|12477.02|12478.99|12478.99|12477.02|12477.02|0
1645525320000|2022-02-22 10:22:00|12475.05|12475.05|12475.75|12475.75|12475.75|12475.75|12475.05|12475.05|0
1645525330000|2022-02-22 10:22:10|12469.84|12469.84|12469.84|12469.84|12469.84|12469.84|12469.84|12469.84|0
1645525340000|2022-02-22 10:22:20|12471.1|12471.1|12471.1|12471.1|12471.1|12471.1|12471.1|12471.1|0
1645525350000|2022-02-22 10:22:30|12471.79|12471.79|12471.79|12471.79|12471.79|12471.79|12471.79|12471.79|0
1645525370000|2022-02-22 10:22:50|12481.63|12481.63|12481.63|12481.63|12481.63|12481.63|12481.63|12481.63|0
1645525380000|2022-02-22 10:23:00|12473.76|12473.76|12473.76|12473.76|12475.73|12475.73|12473.76|12473.76|0
1645525430000|2022-02-22 10:23:50|12476.26|12476.26|12480.9|12480.9|12480.9|12480.9|12476.26|12476.26|0
1645525450000|2022-02-22 10:24:10|12486.81|12486.81|12486.81|12486.81|12486.81|12486.81|12486.81|12486.81|0
1645525460000|2022-02-22 10:24:20|12485.42|12485.42|12484.03|12484.03|12485.42|12485.42|12484.03|12484.03|0
1645525550000|2022-02-22 10:25:50|12482.06|12482.06|12482.06|12482.06|12482.06|12482.06|12482.06|12482.06|0
1645525590000|2022-02-22 10:26:30|12485.34|12485.34|12483.7|12483.7|12485.34|12485.34|12483.7|12483.7|0
1645525600000|2022-02-22 10:26:40|12485.67|12485.67|12487.43|12487.43|12487.43|12487.43|12485.67|12485.67|0
1645525620000|2022-02-22 10:27:00|12486.74|12486.74|12486.74|12486.74|12486.74|12486.74|12486.74|12486.74|0
1645525630000|2022-02-22 10:27:10|12494.61|12494.61|12498.54|12498.54|12498.54|12498.54|12494.61|12494.61|0
1645525640000|2022-02-22 10:27:20|12494.61|12494.61|12494.61|12494.61|12494.61|12494.61|12494.61|12494.61|0
1645525690000|2022-02-22 10:28:10|12500.51|12500.51|12503.28|12503.28|12503.28|12503.28|12500.51|12500.51|0
1645525700000|2022-02-22 10:28:20|12505.36|12505.36|12511.38|12511.38|12513.35|12513.35|12505.36|12505.36|0
1645525710000|2022-02-22 10:28:30|12517.28|12517.28|12517.28|12517.28|12517.28|12517.28|12517.28|12517.28|0
1645525730000|2022-02-22 10:28:50|12515.89|12515.89|12517.86|12517.86|12517.86|12517.86|12515.89|12515.89|0
1645525740000|2022-02-22 10:29:00|12515.89|12515.89|12515.89|12515.89|12515.89|12515.89|12515.89|12515.89|0
1645525770000|2022-02-22 10:29:30|12516.43|12516.43|12516.96|12516.96|12516.96|12516.96|12516.43|12516.43|0
1645525780000|2022-02-22 10:29:40|12516.54|12516.54|12516.54|12516.54|12516.54|12516.54|12516.54|12516.54|0
1645525790000|2022-02-22 10:29:50|12520.48|12520.48|12520.48|12520.48|12520.48|12520.48|12520.48|12520.48|0
1645525800000|2022-02-22 10:30:00|12519.78|12519.78|12518.27|12518.27|12519.78|12519.78|12518.27|12518.27|0
1645525820000|2022-02-22 10:30:20|12516.88|12516.88|12516.88|12516.88|12516.88|12516.88|12516.88|12516.88|0
1645525830000|2022-02-22 10:30:30|12524.75|12524.75|12524.75|12524.75|12524.75|12524.75|12524.75|12524.75|0
1645525840000|2022-02-22 10:30:40|12524.06|12524.06|12520.82|12520.82|12524.75|12524.75|12520.82|12520.82|0
1645525900000|2022-02-22 10:31:40|12521.51|12521.51|12521.51|12521.51|12521.51|12521.51|12521.51|12521.51|0
1645525910000|2022-02-22 10:31:50|12520.82|12520.82|12520.82|12520.82|12526.72|12526.72|12520.82|12520.82|0
1645525950000|2022-02-22 10:32:30|12520.13|12520.13|12522.79|12522.79|12522.79|12522.79|12520.13|12520.13|0
1645525960000|2022-02-22 10:32:40|12518.85|12518.85|12520.82|12520.82|12520.82|12520.82|12516.88|12516.88|0
1645525980000|2022-02-22 10:33:00|12519.43|12519.43|12520.13|12520.13|12520.13|12520.13|12519.43|12519.43|0
1645525990000|2022-02-22 10:33:10|12522.09|12522.09|12522.09|12522.09|12522.09|12522.09|12522.09|12522.09|0
1645526010000|2022-02-22 10:33:30|12524.17|12524.17|12524.17|12524.17|12524.17|12524.17|12524.17|12524.17|0
1645526040000|2022-02-22 10:34:00|12522.09|12522.09|12519.55|12519.55|12523.48|12523.48|12519.55|12519.55|0
1645526060000|2022-02-22 10:34:20|12517.58|12517.58|12519.55|12519.55|12519.55|12519.55|12517.58|12517.58|0
1645526090000|2022-02-22 10:34:50|12518.16|12518.16|12518.16|12518.16|12518.16|12518.16|12518.16|12518.16|0
1645526110000|2022-02-22 10:35:10|12518.85|12518.85|12518.85|12518.85|12518.85|12518.85|12518.85|12518.85|0
1645526160000|2022-02-22 10:36:00|12522.79|12522.79|12524.75|12524.75|12528.69|12528.69|12522.79|12522.79|0
1645526190000|2022-02-22 10:36:30|12520.82|12520.82|12520.82|12520.82|12520.82|12520.82|12520.82|12520.82|0
1645526240000|2022-02-22 10:37:20|12522.79|12522.79|12522.79|12522.79|12522.79|12522.79|12522.79|12522.79|0
1645526250000|2022-02-22 10:37:30|12526.25|12526.25|12528.06|12528.06|12528.06|12528.06|12526.25|12526.25|0
1645526260000|2022-02-22 10:37:40|12529.44|12529.44|12537.83|12537.83|12537.83|12537.83|12529.44|12529.44|0
1645526280000|2022-02-22 10:38:00|12537.29|12537.29|12537.29|12537.29|12537.29|12537.29|12537.29|12537.29|0
1645526290000|2022-02-22 10:38:10|12538.36|12538.36|12538.36|12538.36|12538.36|12538.36|12538.36|12538.36|0
1645526310000|2022-02-22 10:38:30|12542.3|12542.3|12550.17|12550.17|12550.17|12550.17|12542.3|12542.3|0
1645526320000|2022-02-22 10:38:40|12550.7|12550.7|12550.7|12550.7|12550.7|12550.7|12550.7|12550.7|0
1645526330000|2022-02-22 10:38:50|12556.6|12556.6|12556.6|12556.6|12556.6|12556.6|12556.6|12556.6|0
1645526340000|2022-02-22 10:39:00|12557.14|12557.14|12549.27|12549.27|12557.14|12557.14|12549.27|12549.27|0
1645526350000|2022-02-22 10:39:10|12548.57|12548.57|12548.57|12548.57|12548.57|12548.57|12548.57|12548.57|0
1645526360000|2022-02-22 10:39:20|12549.27|12549.27|12549.27|12549.27|12549.27|12549.27|12549.27|12549.27|0
1645526370000|2022-02-22 10:39:30|12549.69|12549.69|12554.51|12554.51|12554.51|12554.51|12549.69|12549.69|0
1645526390000|2022-02-22 10:39:50|12552.38|12552.38|12551.84|12551.84|12552.38|12552.38|12551.31|12551.31|0
1645526400000|2022-02-22 10:40:00|12555.78|12555.78|12560.97|12560.97|12560.97|12560.97|12555.78|12555.78|0
1645526420000|2022-02-22 10:40:20|12566.87|12566.87|12563.84|12563.84|12566.87|12566.87|12563.84|12563.84|0
1645526430000|2022-02-22 10:40:30|12564.91|12564.91|12564.91|12564.91|12564.91|12564.91|12564.91|12564.91|0
1645526440000|2022-02-22 10:40:40|12562.94|12562.94|12562.94|12562.94|12562.94|12562.94|12562.94|12562.94|0
1645526460000|2022-02-22 10:41:00|12562.24|12562.24|12561.55|12561.55|12562.24|12562.24|12561.55|12561.55|0
1645526470000|2022-02-22 10:41:10|12560.48|12560.48|12561.02|12561.02|12561.02|12561.02|12560.48|12560.48|0
1645526480000|2022-02-22 10:41:20|12560.48|12560.48|12559.95|12559.95|12560.48|12560.48|12559.95|12559.95|0
1645526490000|2022-02-22 10:41:30|12559.41|12559.41|12559.41|12559.41|12559.41|12559.41|12559.41|12559.41|0
1645526510000|2022-02-22 10:41:50|12558.88|12558.88|12554.09|12554.09|12558.88|12558.88|12554.09|12554.09|0
1645526520000|2022-02-22 10:42:00|12552.12|12552.12|12550.69|12550.69|12552.12|12552.12|12550.16|12550.16|0
1645526530000|2022-02-22 10:42:10|12550.16|12550.16|12550.16|12550.16|12550.16|12550.16|12550.16|12550.16|0
1645526540000|2022-02-22 10:42:20|12550.69|12550.69|12551.23|12551.23|12551.23|12551.23|12550.69|12550.69|0
1645526570000|2022-02-22 10:42:50|12553.31|12553.31|12553.31|12553.31|12553.31|12553.31|12553.31|12553.31|0
1645526580000|2022-02-22 10:43:00|12554|12554|12549.01|12549.01|12554|12554|12548.1|12548.1|0
1645526610000|2022-02-22 10:43:30|12547.04|12547.04|12544.96|12544.96|12547.04|12547.04|12544.96|12544.96|0
1645526640000|2022-02-22 10:44:00|12545.56|12545.56|12545.56|12545.56|12545.56|12545.56|12545.56|12545.56|0
1645526660000|2022-02-22 10:44:20|12546.09|12546.09|12545.56|12545.56|12546.09|12546.09|12545.56|12545.56|0
1645526670000|2022-02-22 10:44:30|12549.49|12549.49|12549.49|12549.49|12549.49|12549.49|12549.49|12549.49|0
1645526680000|2022-02-22 10:44:40|12551.58|12551.58|12553.66|12553.66|12554.35|12554.35|12551.58|12551.58|0
1645526690000|2022-02-22 10:44:50|12554.19|12554.19|12559.56|12559.56|12560.09|12560.09|12554.19|12554.19|0
1645526700000|2022-02-22 10:45:00|12560.63|12560.63|12560.63|12560.63|12560.63|12560.63|12560.63|12560.63|0
1645526710000|2022-02-22 10:45:10|12568.5|12568.5|12567.43|12567.43|12568.5|12568.5|12567.43|12567.43|0
1645526720000|2022-02-22 10:45:20|12570.04|12570.04|12570.04|12570.04|12570.04|12570.04|12570.04|12570.04|0
1645526730000|2022-02-22 10:45:30|12575.94|12575.94|12574.88|12574.88|12575.94|12575.94|12574.34|12574.34|0
1645526740000|2022-02-22 10:45:40|12574.34|12574.34|12574.34|12574.34|12574.34|12574.34|12574.34|12574.34|0
1645526750000|2022-02-22 10:45:50|12575.94|12575.94|12575.94|12575.94|12575.94|12575.94|12575.94|12575.94|0
1645526760000|2022-02-22 10:46:00|12577.55|12577.55|12581.48|12581.48|12581.48|12581.48|12575.58|12575.58|0
1645526770000|2022-02-22 10:46:10|12583.45|12583.45|12585.42|12585.42|12585.42|12585.42|12583.45|12583.45|0
1645526780000|2022-02-22 10:46:20|12587.38|12587.38|12590.39|12590.39|12590.39|12590.39|12587.38|12587.38|0
1645526790000|2022-02-22 10:46:30|12591.08|12591.08|12585.95|12585.95|12591.08|12591.08|12585.95|12585.95|0
1645526800000|2022-02-22 10:46:40|12585.26|12585.26|12584.57|12584.57|12585.26|12585.26|12584.57|12584.57|0
1645526840000|2022-02-22 10:47:20|12588.5|12588.5|12589.19|12589.19|12589.19|12589.19|12588.5|12588.5|0
1645526850000|2022-02-22 10:47:30|12588.13|12588.13|12588.66|12588.66|12588.66|12588.66|12588.13|12588.13|0
1645526880000|2022-02-22 10:48:00|12590.34|12590.34|12592.3|12592.3|12592.3|12592.3|12590.34|12590.34|0
1645526900000|2022-02-22 10:48:20|12600.17|12600.17|12600.17|12600.17|12600.17|12600.17|12600.17|12600.17|0
1645526920000|2022-02-22 10:48:40|12598.21|12598.21|12604.11|12604.11|12604.11|12604.11|12598.21|12598.21|0
1645526940000|2022-02-22 10:49:00|12598.21|12598.21|12603.55|12603.55|12603.55|12603.55|12597.31|12597.31|0
1645526970000|2022-02-22 10:49:30|12605.15|12605.15|12605.15|12605.15|12605.15|12605.15|12605.15|12605.15|0
1645526980000|2022-02-22 10:49:40|12607.23|12607.23|12606.54|12606.54|12607.23|12607.23|12606.54|12606.54|0
1645526990000|2022-02-22 10:49:50|12607.23|12607.23|12605.27|12605.27|12607.23|12607.23|12605.27|12605.27|0
1645527000000|2022-02-22 10:50:00|12604.57|12604.57|12603.88|12603.88|12604.57|12604.57|12603.88|12603.88|0
1645527040000|2022-02-22 10:50:40|12604.57|12604.57|12605.96|12605.96|12605.96|12605.96|12604.57|12604.57|0
1645527050000|2022-02-22 10:50:50|12604.57|12604.57|12604.57|12604.57|12604.57|12604.57|12604.57|12604.57|0
1645527090000|2022-02-22 10:51:30|12606.54|12606.54|12609.03|12609.03|12609.03|12609.03|12606.54|12606.54|0
1645527100000|2022-02-22 10:51:40|12610.64|12610.64|12611.17|12611.17|12611.17|12611.17|12610.64|12610.64|0
1645527110000|2022-02-22 10:51:50|12621.01|12621.01|12617.07|12617.07|12621.01|12621.01|12617.07|12617.07|0
1645527130000|2022-02-22 10:52:10|12617.61|12617.61|12617.44|12617.44|12617.61|12617.61|12615.64|12615.64|0
1645527140000|2022-02-22 10:52:20|12618.83|12618.83|12623.68|12623.68|12623.68|12623.68|12618.83|12618.83|0
1645527150000|2022-02-22 10:52:30|12629.59|12629.59|12633.52|12633.52|12633.52|12633.52|12627.62|12627.62|0
1645527160000|2022-02-22 10:52:40|12627.62|12627.62|12625.54|12625.54|12629.59|12629.59|12625.54|12625.54|0
1645527170000|2022-02-22 10:52:50|12624.15|12624.15|12616.28|12616.28|12624.15|12624.15|12616.28|12616.28|0
1645527210000|2022-02-22 10:53:30|12618.36|12618.36|12618.36|12618.36|12618.36|12618.36|12618.36|12618.36|0
1645527220000|2022-02-22 10:53:40|12617.67|12617.67|12618.36|12618.36|12618.36|12618.36|12617.67|12617.67|0
1645527230000|2022-02-22 10:53:50|12616.97|12616.97|12616.97|12616.97|12616.97|12616.97|12616.97|12616.97|0
1645527250000|2022-02-22 10:54:10|12614.89|12614.89|12614.89|12614.89|12614.89|12614.89|12614.89|12614.89|0
1645527260000|2022-02-22 10:54:20|12616.28|12616.28|12616.28|12616.28|12616.28|12616.28|12616.28|12616.28|0
1645527270000|2022-02-22 10:54:30|12622.18|12622.18|12622.18|12622.18|12622.18|12622.18|12622.18|12622.18|0
1645527300000|2022-02-22 10:55:00|12624.15|12624.15|12628.08|12628.08|12628.08|12628.08|12624.15|12624.15|0
1645527310000|2022-02-22 10:55:10|12632.02|12632.02|12630.05|12630.05|12633.99|12633.99|12630.05|12630.05|0
1645527320000|2022-02-22 10:55:20|12628.08|12628.08|12628.08|12628.08|12628.08|12628.08|12628.08|12628.08|0
1645527330000|2022-02-22 10:55:30|12626.12|12626.12|12624.15|12624.15|12626.12|12626.12|12624.15|12624.15|0
1645527340000|2022-02-22 10:55:40|12623.46|12623.46|12625.82|12625.82|12627.62|12627.62|12623.46|12623.46|0
1645527350000|2022-02-22 10:55:50|12625.12|12625.12|12625.82|12625.82|12625.82|12625.82|12625.12|12625.12|0
1645527360000|2022-02-22 10:56:00|12621.88|12621.88|12621.88|12621.88|12621.88|12621.88|12621.88|12621.88|0
1645527390000|2022-02-22 10:56:30|12617.95|12617.95|12617.95|12617.95|12617.95|12617.95|12617.95|12617.95|0
1645527400000|2022-02-22 10:56:40|12610.08|12610.08|12610.08|12610.08|12610.08|12610.08|12610.08|12610.08|0
1645527410000|2022-02-22 10:56:50|12610.77|12610.77|12611.47|12611.47|12611.47|12611.47|12610.77|12610.77|0
1645527430000|2022-02-22 10:57:10|12610.93|12610.93|12610.93|12610.93|12610.93|12610.93|12610.93|12610.93|0
1645527450000|2022-02-22 10:57:30|12610.24|12610.24|12610.24|12610.24|12610.24|12610.24|12610.24|12610.24|0
1645527470000|2022-02-22 10:57:50|12610.77|12610.77|12618.64|12618.64|12618.64|12618.64|12610.77|12610.77|0
1645527480000|2022-02-22 10:58:00|12620.61|12620.61|12620.61|12620.61|12620.61|12620.61|12620.61|12620.61|0
1645527540000|2022-02-22 10:59:00|12621.81|12621.81|12620.01|12620.01|12621.81|12621.81|12620.01|12620.01|0
1645527550000|2022-02-22 10:59:10|12620.61|12620.61|12616.67|12616.67|12620.61|12620.61|12616.67|12616.67|0
1645527570000|2022-02-22 10:59:30|12614.71|12614.71|12614.71|12614.71|12614.71|12614.71|12614.71|12614.71|0
1645527580000|2022-02-22 10:59:40|12613.51|12613.51|12612.91|12612.91|12613.51|12613.51|12612.31|12612.31|0
1645527590000|2022-02-22 10:59:50|12613.6|12613.6|12613.6|12613.6|12613.6|12613.6|12613.6|12613.6|0
1645527600000|2022-02-22 11:00:00|12614.99|12614.99|12615.68|12615.68|12619.15|12619.15|12614.99|12614.99|0
1645527610000|2022-02-22 11:00:10|12614.61|12614.61|12615.15|12615.15|12615.15|12615.15|12614.61|12614.61|0
1645527620000|2022-02-22 11:00:20|12614.08|12614.08|12614.08|12614.08|12614.08|12614.08|12614.08|12614.08|0
1645527650000|2022-02-22 11:00:50|12616.05|12616.05|12616.05|12616.05|12616.05|12616.05|12616.05|12616.05|0
1645527660000|2022-02-22 11:01:00|12617.43|12617.43|12617.43|12617.43|12617.43|12617.43|12617.43|12617.43|0
1645527690000|2022-02-22 11:01:30|12625.3|12625.3|12627.38|12627.38|12627.38|12627.38|12625.3|12625.3|0
1645527700000|2022-02-22 11:01:40|12626|12626|12623.91|12623.91|12626|12626|12623.91|12623.91|0
1645527710000|2022-02-22 11:01:50|12626|12626|12627.22|12627.22|12627.22|12627.22|12626|12626|0
1645527720000|2022-02-22 11:02:00|12625.26|12625.26|12625.26|12625.26|12625.26|12625.26|12625.26|12625.26|0
1645527730000|2022-02-22 11:02:10|12623.29|12623.29|12622.59|12622.59|12623.29|12623.29|12622.59|12622.59|0
1645527740000|2022-02-22 11:02:20|12623.2|12623.2|12623.2|12623.2|12623.2|12623.2|12623.2|12623.2|0
1645527760000|2022-02-22 11:02:40|12627.13|12627.13|12627.13|12627.13|12627.13|12627.13|12627.13|12627.13|0
1645527780000|2022-02-22 11:03:00|12626.44|12626.44|12625.74|12625.74|12627.13|12627.13|12625.74|12625.74|0
1645527890000|2022-02-22 11:04:50|12633.61|12633.61|12635.58|12635.58|12635.58|12635.58|12633.61|12633.61|0
1645527910000|2022-02-22 11:05:10|12637.55|12637.55|12637.55|12637.55|12637.55|12637.55|12637.55|12637.55|0
1645527920000|2022-02-22 11:05:20|12635.58|12635.58|12627.71|12627.71|12635.58|12635.58|12627.71|12627.71|0
1645527930000|2022-02-22 11:05:30|12627.02|12627.02|12627.02|12627.02|12627.02|12627.02|12627.02|12627.02|0
1645527940000|2022-02-22 11:05:40|12623.08|12623.08|12622.01|12622.01|12623.08|12623.08|12622.01|12622.01|0
1645527950000|2022-02-22 11:05:50|12623.62|12623.62|12619.68|12619.68|12623.62|12623.62|12613.78|12613.78|0
1645527960000|2022-02-22 11:06:00|12618.99|12618.99|12617.6|12617.6|12618.99|12618.99|12617.6|12617.6|0
1645528000000|2022-02-22 11:06:40|12616.21|12616.21|12614.13|12614.13|12616.21|12616.21|12614.13|12614.13|0
1645528050000|2022-02-22 11:07:30|12620.03|12620.03|12620.03|12620.03|12620.03|12620.03|12620.03|12620.03|0
1645528090000|2022-02-22 11:08:10|12622|12622|12622|12622|12622|12622|12622|12622|0
1645528120000|2022-02-22 11:08:40|12616.1|12616.1|12616.79|12616.79|12620.73|12620.73|12616.1|12616.1|0
1645528160000|2022-02-22 11:09:20|12620.73|12620.73|12620.73|12620.73|12620.73|12620.73|12620.73|12620.73|0
1645528180000|2022-02-22 11:09:40|12620.03|12620.03|12620.03|12620.03|12620.03|12620.03|12620.03|12620.03|0
1645528190000|2022-02-22 11:09:50|12616.1|12616.1|12616.1|12616.1|12616.1|12616.1|12616.1|12616.1|0
1645528220000|2022-02-22 11:10:20|12614.71|12614.71|12615.41|12615.41|12615.41|12615.41|12614.71|12614.71|0
1645528230000|2022-02-22 11:10:30|12611.47|12611.47|12611.47|12611.47|12611.47|12611.47|12611.47|12611.47|0
1645528250000|2022-02-22 11:10:50|12605.57|12605.57|12605.57|12605.57|12605.57|12605.57|12605.57|12605.57|0
1645528260000|2022-02-22 11:11:00|12605.04|12605.04|12605.04|12605.04|12605.04|12605.04|12605.04|12605.04|0
1645528270000|2022-02-22 11:11:10|12603.97|12603.97|12603.97|12603.97|12603.97|12603.97|12603.97|12603.97|0
1645528280000|2022-02-22 11:11:20|12603.27|12603.27|12603.27|12603.27|12603.27|12603.27|12603.27|12603.27|0
1645528380000|2022-02-22 11:13:00|12602.58|12602.58|12602.58|12602.58|12602.58|12602.58|12602.58|12602.58|0
1645528410000|2022-02-22 11:13:30|12603.27|12603.27|12606.05|12606.05|12606.05|12606.05|12603.27|12603.27|0
1645528420000|2022-02-22 11:13:40|12607.43|12607.43|12607.24|12607.24|12609.04|12609.04|12607.24|12607.24|0
1645528440000|2022-02-22 11:14:00|12613.14|12613.14|12616.07|12616.07|12616.07|12616.07|12613.14|12613.14|0
1645528450000|2022-02-22 11:14:10|12616.77|12616.77|12616.77|12616.77|12616.77|12616.77|12616.77|12616.77|0
1645528460000|2022-02-22 11:14:20|12616.07|12616.07|12616.07|12616.07|12616.07|12616.07|12616.07|12616.07|0
1645528470000|2022-02-22 11:14:30|12612.14|12612.14|12611.45|12611.45|12612.14|12612.14|12611.45|12611.45|0
1645528480000|2022-02-22 11:14:40|12612.14|12612.14|12612.83|12612.83|12612.83|12612.83|12612.14|12612.14|0
1645528490000|2022-02-22 11:14:50|12611.45|12611.45|12611.45|12611.45|12611.45|12611.45|12611.45|12611.45|0
1645528510000|2022-02-22 11:15:10|12613.41|12613.41|12613.41|12613.41|12613.41|12613.41|12613.41|12613.41|0
1645528520000|2022-02-22 11:15:20|12612.72|12612.72|12612.72|12612.72|12612.72|12612.72|12612.72|12612.72|0
1645528530000|2022-02-22 11:15:30|12611.33|12611.33|12611.33|12611.33|12611.33|12611.33|12611.33|12611.33|0
1645528640000|2022-02-22 11:17:20|12609.36|12609.36|12609.36|12609.36|12609.36|12609.36|12609.36|12609.36|0
1645528670000|2022-02-22 11:17:50|12607.4|12607.4|12607.4|12607.4|12607.4|12607.4|12607.4|12607.4|0
1645528740000|2022-02-22 11:19:00|12606.86|12606.86|12606.86|12606.86|12606.86|12606.86|12606.86|12606.86|0
1645528770000|2022-02-22 11:19:30|12606.33|12606.33|12605.79|12605.79|12606.33|12606.33|12605.79|12605.79|0
1645528780000|2022-02-22 11:19:40|12608.57|12608.57|12608.57|12608.57|12608.57|12608.57|12608.57|12608.57|0
1645528790000|2022-02-22 11:19:50|12610.54|12610.54|12610.54|12610.54|12610.54|12610.54|12610.54|12610.54|0
1645528800000|2022-02-22 11:20:00|12609.15|12609.15|12609.15|12609.15|12609.15|12609.15|12609.15|12609.15|0
1645528830000|2022-02-22 11:20:30|12603.25|12603.25|12597.35|12597.35|12603.25|12603.25|12597.35|12597.35|0
1645528940000|2022-02-22 11:22:20|12601.28|12601.28|12604.75|12604.75|12604.75|12604.75|12601.28|12601.28|0
1645528960000|2022-02-22 11:22:40|12605.33|12605.33|12606.72|12606.72|12606.72|12606.72|12605.33|12605.33|0
1645528970000|2022-02-22 11:22:50|12607.25|12607.25|12607.25|12607.25|12607.25|12607.25|12607.25|12607.25|0
1645528990000|2022-02-22 11:23:10|12607.94|12607.94|12605.98|12605.98|12607.94|12607.94|12605.98|12605.98|0
1645529010000|2022-02-22 11:23:30|12604.01|12604.01|12604.01|12604.01|12604.01|12604.01|12604.01|12604.01|0
1645529060000|2022-02-22 11:24:20|12602.94|12602.94|12602.94|12602.94|12602.94|12602.94|12602.94|12602.94|0
1645529080000|2022-02-22 11:24:40|12600.86|12600.86|12600.17|12600.17|12600.86|12600.86|12600.17|12600.17|0
1645529100000|2022-02-22 11:25:00|12594.26|12594.26|12594.26|12594.26|12594.26|12594.26|12594.26|12594.26|0
1645529110000|2022-02-22 11:25:10|12593.57|12593.57|12592.37|12592.37|12593.57|12593.57|12592.37|12592.37|0
1645529130000|2022-02-22 11:25:30|12593.19|12593.19|12593.19|12593.19|12593.19|12593.19|12593.19|12593.19|0
1645529140000|2022-02-22 11:25:40|12591.8|12591.8|12591.8|12591.8|12591.8|12591.8|12591.8|12591.8|0
1645529180000|2022-02-22 11:26:20|12591.11|12591.11|12591.11|12591.11|12591.11|12591.11|12591.11|12591.11|0
1645529190000|2022-02-22 11:26:30|12591.8|12591.8|12591.11|12591.11|12591.8|12591.8|12591.11|12591.11|0
1645529210000|2022-02-22 11:26:50|12589.72|12589.72|12589.72|12589.72|12589.72|12589.72|12589.72|12589.72|0
1645529250000|2022-02-22 11:27:30|12588.33|12588.33|12588.33|12588.33|12588.33|12588.33|12588.33|12588.33|0
1645529260000|2022-02-22 11:27:40|12587.13|12587.13|12585.93|12585.93|12587.13|12587.13|12585.93|12585.93|0
1645529270000|2022-02-22 11:27:50|12587.13|12587.13|12587.13|12587.13|12587.13|12587.13|12587.13|12587.13|0
1645529330000|2022-02-22 11:28:50|12588.39|12588.39|12588.39|12588.39|12588.39|12588.39|12588.39|12588.39|0
1645529340000|2022-02-22 11:29:00|12589.59|12589.59|12588.82|12588.82|12590.79|12590.79|12588.82|12588.82|0
1645529420000|2022-02-22 11:30:20|12589.52|12589.52|12589.52|12589.52|12589.52|12589.52|12589.52|12589.52|0
1645529480000|2022-02-22 11:31:20|12588.82|12588.82|12588.82|12588.82|12588.82|12588.82|12588.82|12588.82|0
1645529510000|2022-02-22 11:31:50|12586.86|12586.86|12586.86|12586.86|12586.86|12586.86|12586.86|12586.86|0
1645529570000|2022-02-22 11:32:50|12578.99|12578.99|12578.99|12578.99|12578.99|12578.99|12578.29|12578.29|0
1645529580000|2022-02-22 11:33:00|12577.92|12577.92|12576.12|12576.12|12577.92|12577.92|12576.12|12576.12|0
1645529590000|2022-02-22 11:33:10|12575.42|12575.42|12569.01|12569.01|12575.42|12575.42|12569.01|12569.01|0
1645529600000|2022-02-22 11:33:20|12567.81|12567.81|12565.72|12565.72|12567.81|12567.81|12565.72|12565.72|0
1645529610000|2022-02-22 11:33:30|12564.5|12564.5|12564.5|12564.5|12564.5|12564.5|12564.5|12564.5|0
1645529620000|2022-02-22 11:33:40|12562.53|12562.53|12553.27|12553.27|12562.53|12562.53|12553.27|12553.27|0
1645529630000|2022-02-22 11:33:50|12552.05|12552.05|12547.7|12547.7|12552.05|12552.05|12547.7|12547.7|0
1645529640000|2022-02-22 11:34:00|12548.11|12548.11|12548.11|12548.11|12548.11|12548.11|12548.11|12548.11|0
1645529660000|2022-02-22 11:34:20|12547.69|12547.69|12548.82|12548.82|12549.66|12549.66|12547.69|12547.69|0
1645529670000|2022-02-22 11:34:30|12550.79|12550.79|12550.79|12550.79|12550.79|12550.79|12550.79|12550.79|0
1645529690000|2022-02-22 11:34:50|12550.25|12550.25|12550.25|12550.25|12550.25|12550.25|12550.25|12550.25|0
1645529710000|2022-02-22 11:35:10|12551.64|12551.64|12551.64|12551.64|12551.64|12551.64|12551.64|12551.64|0
1645529720000|2022-02-22 11:35:20|12550.95|12550.95|12551.64|12551.64|12551.64|12551.64|12550.95|12550.95|0
1645529730000|2022-02-22 11:35:30|12550.95|12550.95|12550.95|12550.95|12550.95|12550.95|12550.95|12550.95|0
1645529740000|2022-02-22 11:35:40|12550.25|12550.25|12549.56|12549.56|12550.25|12550.25|12549.56|12549.56|0
1645529750000|2022-02-22 11:35:50|12547.76|12547.76|12546.5|12546.5|12547.76|12547.76|12546.5|12546.5|0
1645529780000|2022-02-22 11:36:20|12547.04|12547.04|12547.04|12547.04|12547.04|12547.04|12547.04|12547.04|0
1645529850000|2022-02-22 11:37:30|12550.21|12550.21|12550.21|12550.21|12550.21|12550.21|12550.21|12550.21|0
1645529870000|2022-02-22 11:37:50|12546.27|12546.27|12546.27|12546.27|12546.27|12546.27|12546.27|12546.27|0
1645529880000|2022-02-22 11:38:00|12544.19|12544.19|12545.58|12545.58|12545.58|12545.58|12544.19|12544.19|0
1645529910000|2022-02-22 11:38:30|12544.88|12544.88|12544.88|12544.88|12544.88|12544.88|12544.88|12544.88|0
1645529940000|2022-02-22 11:39:00|12543.82|12543.82|12543.82|12543.82|12543.82|12543.82|12543.82|12543.82|0
1645529960000|2022-02-22 11:39:20|12543.22|12543.22|12543.22|12543.22|12543.22|12543.22|12543.22|12543.22|0
1645529970000|2022-02-22 11:39:30|12545.18|12545.18|12545.18|12545.18|12545.18|12545.18|12545.18|12545.18|0
1645530040000|2022-02-22 11:40:40|12544.77|12544.77|12544.77|12544.77|12544.77|12544.77|12544.77|12544.77|0
1645530070000|2022-02-22 11:41:10|12550.68|12550.68|12549.98|12549.98|12550.68|12550.68|12549.98|12549.98|0
1645530100000|2022-02-22 11:41:40|12544.08|12544.08|12556.16|12556.16|12556.16|12556.16|12544.08|12544.08|0
1645530130000|2022-02-22 11:42:10|12548.29|12548.29|12548.29|12548.29|12548.29|12548.29|12548.29|12548.29|0
1645530140000|2022-02-22 11:42:20|12548.83|12548.83|12548.83|12548.83|12548.83|12548.83|12548.83|12548.83|0
1645530210000|2022-02-22 11:43:30|12548.14|12548.14|12548.14|12548.14|12548.14|12548.14|12548.14|12548.14|0
1645530220000|2022-02-22 11:43:40|12546.05|12546.05|12546.22|12546.22|12546.22|12546.22|12544.25|12544.25|0
1645530240000|2022-02-22 11:44:00|12548.02|12548.02|12548.02|12548.02|12548.02|12548.02|12548.02|12548.02|0
1645530300000|2022-02-22 11:45:00|12549.99|12549.99|12553.34|12553.34|12553.34|12553.34|12549.99|12549.99|0
1645530320000|2022-02-22 11:45:20|12555.31|12555.31|12555.31|12555.31|12555.31|12555.31|12555.31|12555.31|0
1645530340000|2022-02-22 11:45:40|12551.38|12551.38|12551.38|12551.38|12551.38|12551.38|12551.38|12551.38|0
1645530360000|2022-02-22 11:46:00|12550.68|12550.68|12550.68|12550.68|12550.68|12550.68|12550.68|12550.68|0
1645530410000|2022-02-22 11:46:50|12552.65|12552.65|12552.65|12552.65|12552.65|12552.65|12552.65|12552.65|0
1645530430000|2022-02-22 11:47:10|12544.78|12544.78|12544.78|12544.78|12544.78|12544.78|12544.78|12544.78|0
1645530450000|2022-02-22 11:47:30|12545.31|12545.31|12545.85|12545.85|12545.85|12545.85|12545.31|12545.31|0
1645530470000|2022-02-22 11:47:50|12547.93|12547.93|12550.01|12550.01|12550.01|12550.01|12547.93|12547.93|0
1645530480000|2022-02-22 11:48:00|12548.62|12548.62|12544.69|12544.69|12548.62|12548.62|12544.69|12544.69|0
1645530490000|2022-02-22 11:48:10|12543.3|12543.3|12543.3|12543.3|12543.3|12543.3|12543.3|12543.3|0
1645530500000|2022-02-22 11:48:20|12547.24|12547.24|12547.24|12547.24|12547.24|12547.24|12547.24|12547.24|0
1645530510000|2022-02-22 11:48:30|12543.3|12543.3|12543.3|12543.3|12543.3|12543.3|12543.3|12543.3|0
1645530570000|2022-02-22 11:49:30|12537.4|12537.4|12537.4|12537.4|12537.4|12537.4|12537.4|12537.4|0
1645530620000|2022-02-22 11:50:20|12541.33|12541.33|12541.33|12541.33|12541.33|12541.33|12541.33|12541.33|0
1645530660000|2022-02-22 11:51:00|12543.3|12543.3|12543.3|12543.3|12543.3|12543.3|12543.3|12543.3|0
1645530710000|2022-02-22 11:51:50|12549.2|12549.2|12549.2|12549.2|12549.2|12549.2|12549.2|12549.2|0
1645530730000|2022-02-22 11:52:10|12548.79|12548.79|12548.79|12548.79|12548.79|12548.79|12548.79|12548.79|0
1645530740000|2022-02-22 11:52:20|12550.43|12550.43|12550.43|12550.43|12550.43|12550.43|12550.43|12550.43|0
1645530760000|2022-02-22 11:52:40|12551.12|12551.12|12551.12|12551.12|12551.12|12551.12|12551.12|12551.12|0
1645530790000|2022-02-22 11:53:10|12550.59|12550.59|12550.59|12550.59|12550.59|12550.59|12550.59|12550.59|0
1645530810000|2022-02-22 11:53:30|12550.06|12550.06|12550.06|12550.06|12550.06|12550.06|12550.06|12550.06|0
1645530820000|2022-02-22 11:53:40|12549.36|12549.36|12549.36|12549.36|12549.36|12549.36|12549.36|12549.36|0
1645530830000|2022-02-22 11:53:50|12550.06|12550.06|12544.15|12544.15|12550.06|12550.06|12544.15|12544.15|0
1645530900000|2022-02-22 11:55:00|12546.12|12546.12|12546.12|12546.12|12546.12|12546.12|12546.12|12546.12|0
1645530920000|2022-02-22 11:55:20|12544.92|12544.92|12546.79|12546.79|12546.79|12546.79|12543.72|12543.72|0
1645530930000|2022-02-22 11:55:30|12544.83|12544.83|12544.13|12544.13|12544.83|12544.83|12544.13|12544.13|0
1645530940000|2022-02-22 11:55:40|12543.44|12543.44|12543.44|12543.44|12543.44|12543.44|12543.44|12543.44|0
1645530970000|2022-02-22 11:56:10|12542.91|12542.91|12542.91|12542.91|12542.91|12542.91|12542.91|12542.91|0
1645530980000|2022-02-22 11:56:20|12544.87|12544.87|12543.97|12543.97|12545.41|12545.41|12543.44|12543.44|0
1645530990000|2022-02-22 11:56:30|12542.77|12542.77|12542.77|12542.77|12542.77|12542.77|12542.77|12542.77|0
1645531000000|2022-02-22 11:56:40|12541.71|12541.71|12540.64|12540.64|12541.71|12541.71|12540.64|12540.64|0
1645531010000|2022-02-22 11:56:50|12541.17|12541.17|12541.17|12541.17|12541.17|12541.17|12541.17|12541.17|0
1645531020000|2022-02-22 11:57:00|12539.57|12539.57|12537.6|12537.6|12539.57|12539.57|12537.6|12537.6|0
1645531040000|2022-02-22 11:57:20|12539.57|12539.57|12539.57|12539.57|12539.57|12539.57|12539.57|12539.57|0
1645531110000|2022-02-22 11:58:30|12540.96|12540.96|12540.96|12540.96|12540.96|12540.96|12540.96|12540.96|0
1645531120000|2022-02-22 11:58:40|12540.26|12540.26|12544.31|12544.31|12544.31|12544.31|12540.26|12540.26|0
1645531140000|2022-02-22 11:59:00|12546.71|12546.71|12546.71|12546.71|12546.71|12546.71|12546.71|12546.71|0
1645531150000|2022-02-22 11:59:10|12544.74|12544.74|12544.74|12544.74|12544.74|12544.74|12544.74|12544.74|0
1645531170000|2022-02-22 11:59:30|12542.78|12542.78|12540.81|12540.81|12542.78|12542.78|12540.81|12540.81|0
1645531180000|2022-02-22 11:59:40|12541.34|12541.34|12541.34|12541.34|12541.34|12541.34|12541.34|12541.34|0
1645531190000|2022-02-22 11:59:50|12540.12|12540.12|12540.12|12540.12|12540.12|12540.12|12540.12|12540.12|0
1645531200000|2022-02-22 12:00:00|12538.92|12538.92|12538.22|12538.22|12540.3|12540.3|12538.22|12538.22|0
1645531210000|2022-02-22 12:00:10|12541.15|12541.15|12538.22|12538.22|12541.15|12541.15|12538.22|12538.22|0
1645531260000|2022-02-22 12:01:00|12540.3|12540.3|12540.3|12540.3|12540.3|12540.3|12540.3|12540.3|0
1645531270000|2022-02-22 12:01:10|12538.34|12538.34|12538.34|12538.34|12538.34|12538.34|12538.34|12538.34|0
1645531310000|2022-02-22 12:01:50|12534.4|12534.4|12534.4|12534.4|12534.4|12534.4|12534.4|12534.4|0
1645531320000|2022-02-22 12:02:00|12533.87|12533.87|12533.87|12533.87|12533.87|12533.87|12533.87|12533.87|0
1645531330000|2022-02-22 12:02:10|12533.17|12533.17|12532.48|12532.48|12533.17|12533.17|12532.48|12532.48|0
1645531350000|2022-02-22 12:02:30|12528.55|12528.55|12527.85|12527.85|12528.55|12528.55|12527.85|12527.85|0
1645531400000|2022-02-22 12:03:20|12528.55|12528.55|12528.55|12528.55|12528.55|12528.55|12528.55|12528.55|0
1645531410000|2022-02-22 12:03:30|12532.48|12532.48|12531.79|12531.79|12532.48|12532.48|12531.79|12531.79|0
1645531450000|2022-02-22 12:04:10|12529.82|12529.82|12529.82|12529.82|12529.82|12529.82|12529.82|12529.82|0
1645531490000|2022-02-22 12:04:50|12533.75|12533.75|12533.75|12533.75|12533.75|12533.75|12533.75|12533.75|0
1645531530000|2022-02-22 12:05:30|12534.35|12534.35|12534.35|12534.35|12534.35|12534.35|12534.35|12534.35|0
1645531540000|2022-02-22 12:05:40|12535.05|12535.05|12535.05|12535.05|12535.05|12535.05|12535.05|12535.05|0
1645531550000|2022-02-22 12:05:50|12534.51|12534.51|12534.51|12534.51|12534.51|12534.51|12534.51|12534.51|0
1645531580000|2022-02-22 12:06:20|12542.38|12542.38|12542.38|12542.38|12542.38|12542.38|12542.38|12542.38|0
1645531590000|2022-02-22 12:06:30|12543.08|12543.08|12543.08|12543.08|12543.08|12543.08|12543.08|12543.08|0
1645531630000|2022-02-22 12:07:10|12537.17|12537.17|12537.17|12537.17|12537.17|12537.17|12537.17|12537.17|0
1645531670000|2022-02-22 12:07:50|12537.58|12537.58|12536.48|12536.48|12537.58|12537.58|12536.48|12536.48|0
1645531690000|2022-02-22 12:08:10|12535.66|12535.66|12536.36|12536.36|12536.36|12536.36|12535.66|12535.66|0
1645531710000|2022-02-22 12:08:30|12535.82|12535.82|12535.82|12535.82|12535.82|12535.82|12535.82|12535.82|0
1645531720000|2022-02-22 12:08:40|12541.72|12541.72|12541.72|12541.72|12541.72|12541.72|12541.72|12541.72|0
1645531740000|2022-02-22 12:09:00|12539.92|12539.92|12539.92|12539.92|12539.92|12539.92|12539.92|12539.92|0
1645531770000|2022-02-22 12:09:30|12539.23|12539.23|12539.92|12539.92|12539.92|12539.92|12539.23|12539.23|0
1645531780000|2022-02-22 12:09:40|12537.96|12537.96|12537.96|12537.96|12537.96|12537.96|12537.96|12537.96|0
1645531870000|2022-02-22 12:11:10|12536.57|12536.57|12536.57|12536.57|12536.57|12536.57|12536.57|12536.57|0
1645531890000|2022-02-22 12:11:30|12537.26|12537.26|12537.26|12537.26|12537.26|12537.26|12537.26|12537.26|0
1645531900000|2022-02-22 12:11:40|12538.65|12538.65|12537.96|12537.96|12538.65|12538.65|12537.96|12537.96|0
1645531930000|2022-02-22 12:12:10|12541.89|12541.89|12541.89|12541.89|12541.89|12541.89|12541.89|12541.89|0
1645531940000|2022-02-22 12:12:20|12542.58|12542.58|12548.45|12548.45|12548.98|12548.98|12542.58|12542.58|0
1645531950000|2022-02-22 12:12:30|12549.05|12549.05|12552.98|12552.98|12552.98|12552.98|12549.05|12549.05|0
1645531960000|2022-02-22 12:12:40|12555.07|12555.07|12555.07|12555.07|12555.07|12555.07|12555.07|12555.07|0
1645531970000|2022-02-22 12:12:50|12555.76|12555.76|12555.76|12555.76|12555.76|12555.76|12555.76|12555.76|0
1645532000000|2022-02-22 12:13:20|12559.69|12559.69|12559.69|12559.69|12559.69|12559.69|12559.69|12559.69|0
1645532040000|2022-02-22 12:14:00|12560.76|12560.76|12560.76|12560.76|12560.76|12560.76|12560.76|12560.76|0
1645532050000|2022-02-22 12:14:10|12562.84|12562.84|12562.84|12562.84|12562.84|12562.84|12562.84|12562.84|0
1645532090000|2022-02-22 12:14:50|12566.78|12566.78|12566.78|12566.78|12566.78|12566.78|12566.78|12566.78|0
1645532100000|2022-02-22 12:15:00|12566.08|12566.08|12565.92|12565.92|12566.62|12566.62|12565.92|12565.92|0
1645532150000|2022-02-22 12:15:50|12567.89|12567.89|12567.89|12567.89|12567.89|12567.89|12567.89|12567.89|0
1645532160000|2022-02-22 12:16:00|12565.92|12565.92|12565.92|12565.92|12565.92|12565.92|12565.92|12565.92|0
1645532250000|2022-02-22 12:17:30|12570.09|12570.09|12570.09|12570.09|12570.09|12570.09|12570.09|12570.09|0
1645532260000|2022-02-22 12:17:40|12568.01|12568.01|12567.15|12567.15|12568.01|12568.01|12567.15|12567.15|0
1645532300000|2022-02-22 12:18:20|12565.19|12565.19|12565.19|12565.19|12565.19|12565.19|12565.19|12565.19|0
1645532330000|2022-02-22 12:18:50|12571.09|12571.09|12573.22|12573.22|12573.22|12573.22|12571.09|12571.09|0
1645532390000|2022-02-22 12:19:50|12575.19|12575.19|12575.19|12575.19|12575.19|12575.19|12575.19|12575.19|0
1645532410000|2022-02-22 12:20:10|12574.78|12574.78|12574.78|12574.78|12574.78|12574.78|12574.78|12574.78|0
1645532430000|2022-02-22 12:20:30|12574.37|12574.37|12574.37|12574.37|12574.37|12574.37|12574.37|12574.37|0
1645532450000|2022-02-22 12:20:50|12575.07|12575.07|12575.07|12575.07|12575.07|12575.07|12575.07|12575.07|0
1645532470000|2022-02-22 12:21:10|12579|12579|12579|12579|12579|12579|12579|12579|0
1645532480000|2022-02-22 12:21:20|12577.93|12577.93|12577.93|12577.93|12577.93|12577.93|12577.93|12577.93|0
1645532490000|2022-02-22 12:21:30|12581.87|12581.87|12581.87|12581.87|12581.87|12581.87|12581.87|12581.87|0
1645532520000|2022-02-22 12:22:00|12579.9|12579.9|12579.9|12579.9|12579.9|12579.9|12579.9|12579.9|0
1645532560000|2022-02-22 12:22:40|12575.97|12575.97|12575.97|12575.97|12575.97|12575.97|12575.97|12575.97|0
1645532570000|2022-02-22 12:22:50|12575.27|12575.27|12575.27|12575.27|12575.27|12575.27|12575.27|12575.27|0
1645532620000|2022-02-22 12:23:40|12577.24|12577.24|12577.24|12577.24|12577.24|12577.24|12577.24|12577.24|0
1645532640000|2022-02-22 12:24:00|12578.63|12578.63|12578.63|12578.63|12580.71|12580.71|12578.63|12578.63|0
1645532740000|2022-02-22 12:25:40|12574.69|12574.69|12574.69|12574.69|12574.69|12574.69|12574.69|12574.69|0
1645532780000|2022-02-22 12:26:20|12578.63|12578.63|12578.63|12578.63|12578.63|12578.63|12578.63|12578.63|0
1645532800000|2022-02-22 12:26:40|12580.01|12580.01|12580.71|12580.71|12580.71|12580.71|12580.01|12580.01|0
1645532810000|2022-02-22 12:26:50|12579.32|12579.32|12579.32|12579.32|12579.32|12579.32|12579.32|12579.32|0
1645532820000|2022-02-22 12:27:00|12580.01|12580.01|12580.01|12580.01|12580.01|12580.01|12580.01|12580.01|0
1645532840000|2022-02-22 12:27:20|12574.11|12574.11|12572.14|12572.14|12574.11|12574.11|12572.14|12572.14|0
1645532880000|2022-02-22 12:28:00|12573.53|12573.53|12573.53|12573.53|12573.53|12573.53|12573.53|12573.53|0
1645532890000|2022-02-22 12:28:10|12573.12|12573.12|12573.12|12573.12|12573.12|12573.12|12573.12|12573.12|0
1645532900000|2022-02-22 12:28:20|12575.09|12575.09|12575.09|12575.09|12575.09|12575.09|12575.09|12575.09|0
1645532930000|2022-02-22 12:28:50|12576.16|12576.16|12576.16|12576.16|12576.16|12576.16|12576.16|12576.16|0
1645532940000|2022-02-22 12:29:00|12572.22|12572.22|12569.85|12569.85|12572.22|12572.22|12569.85|12569.85|0
1645532980000|2022-02-22 12:29:40|12571.81|12571.81|12571.81|12571.81|12571.81|12571.81|12571.81|12571.81|0
1645533080000|2022-02-22 12:31:20|12570.61|12570.61|12570.61|12570.61|12570.61|12570.61|12570.61|12570.61|0
1645533090000|2022-02-22 12:31:30|12566.68|12566.68|12566.68|12566.68|12566.68|12566.68|12566.68|12566.68|0
1645533110000|2022-02-22 12:31:50|12564.71|12564.71|12564.02|12564.02|12564.71|12564.71|12564.02|12564.02|0
1645533150000|2022-02-22 12:32:30|12562.42|12562.42|12562.42|12562.42|12562.42|12562.42|12562.42|12562.42|0
1645533170000|2022-02-22 12:32:50|12561.72|12561.72|12561.72|12561.72|12561.72|12561.72|12561.72|12561.72|0
1645533210000|2022-02-22 12:33:30|12557.79|12557.79|12557.79|12557.79|12557.79|12557.79|12557.79|12557.79|0
1645533260000|2022-02-22 12:34:20|12561.72|12561.72|12561.72|12561.72|12561.72|12561.72|12561.72|12561.72|0
1645533310000|2022-02-22 12:35:10|12561.03|12561.03|12561.03|12561.03|12561.03|12561.03|12561.03|12561.03|0
1645533320000|2022-02-22 12:35:20|12561.72|12561.72|12562.42|12562.42|12562.42|12562.42|12561.72|12561.72|0
1645533340000|2022-02-22 12:35:40|12558.48|12558.48|12558.48|12558.48|12558.48|12558.48|12558.48|12558.48|0
1645533380000|2022-02-22 12:36:20|12556.51|12556.51|12548.77|12548.77|12556.51|12556.51|12548.77|12548.77|0
1645533390000|2022-02-22 12:36:30|12548.24|12548.24|12548.24|12548.24|12548.24|12548.24|12548.24|12548.24|0
1645533410000|2022-02-22 12:36:50|12547.64|12547.64|12547.64|12547.64|12547.64|12547.64|12547.64|12547.64|0
1645533430000|2022-02-22 12:37:10|12547.04|12547.04|12546.34|12546.34|12547.04|12547.04|12546.34|12546.34|0
1645533440000|2022-02-22 12:37:20|12547.04|12547.04|12550.97|12550.97|12550.97|12550.97|12547.04|12547.04|0
1645533500000|2022-02-22 12:38:20|12551.67|12551.67|12555.6|12555.6|12555.6|12555.6|12551.67|12551.67|0
1645533560000|2022-02-22 12:39:20|12557.57|12557.57|12557.57|12557.57|12557.57|12557.57|12557.57|12557.57|0
1645533570000|2022-02-22 12:39:30|12558.17|12558.17|12559.97|12559.97|12559.97|12559.97|12558.17|12558.17|0
1645533610000|2022-02-22 12:40:10|12558|12558|12558|12558|12558|12558|12558|12558|0
1645533620000|2022-02-22 12:40:20|12558.41|12558.41|12558.41|12558.41|12558.41|12558.41|12558.41|12558.41|0
1645533630000|2022-02-22 12:40:30|12558.95|12558.95|12558.95|12558.95|12558.95|12558.95|12558.95|12558.95|0
1645533660000|2022-02-22 12:41:00|12560.33|12560.33|12561.72|12561.72|12561.72|12561.72|12560.33|12560.33|0
1645533670000|2022-02-22 12:41:10|12562.79|12562.79|12562.79|12562.79|12562.79|12562.79|12562.79|12562.79|0
1645533680000|2022-02-22 12:41:20|12563.99|12563.99|12563.99|12563.99|12563.99|12563.99|12563.99|12563.99|0
1645533750000|2022-02-22 12:42:30|12562.02|12562.02|12562.02|12562.02|12562.02|12562.02|12562.02|12562.02|0
1645533770000|2022-02-22 12:42:50|12562.72|12562.72|12562.72|12562.72|12562.72|12562.72|12562.72|12562.72|0
1645533880000|2022-02-22 12:44:40|12563.32|12563.32|12563.32|12563.32|12563.32|12563.32|12563.32|12563.32|0
1645533900000|2022-02-22 12:45:00|12563.72|12563.72|12572.29|12572.29|12572.29|12572.29|12563.72|12563.72|0
1645533910000|2022-02-22 12:45:10|12574.26|12574.26|12576.92|12576.92|12576.92|12576.92|12574.26|12574.26|0
1645533930000|2022-02-22 12:45:30|12578.88|12578.88|12578.88|12578.88|12578.88|12578.88|12578.88|12578.88|0
1645533950000|2022-02-22 12:45:50|12574.95|12574.95|12574.95|12574.95|12574.95|12574.95|12574.95|12574.95|0
1645533980000|2022-02-22 12:46:20|12575.64|12575.64|12575.64|12575.64|12575.64|12575.64|12575.64|12575.64|0
1645534070000|2022-02-22 12:47:50|12577.03|12577.03|12577.03|12577.03|12577.03|12577.03|12577.03|12577.03|0
1645534100000|2022-02-22 12:48:20|12579|12579|12579|12579|12579|12579|12579|12579|0
1645534130000|2022-02-22 12:48:50|12577.03|12577.03|12577.03|12577.03|12577.03|12577.03|12577.03|12577.03|0
1645534170000|2022-02-22 12:49:30|12577.56|12577.56|12577.56|12577.56|12577.56|12577.56|12577.56|12577.56|0
1645534280000|2022-02-22 12:51:20|12578.26|12578.26|12578.26|12578.26|12578.26|12578.26|12578.26|12578.26|0
1645534290000|2022-02-22 12:51:30|12574.32|12574.32|12574.32|12574.32|12574.32|12574.32|12574.32|12574.32|0
1645534300000|2022-02-22 12:51:40|12573.63|12573.63|12573.63|12573.63|12573.63|12573.63|12573.63|12573.63|0
1645534380000|2022-02-22 12:53:00|12577.56|12577.56|12577.56|12577.56|12577.56|12577.56|12577.56|12577.56|0
1645534410000|2022-02-22 12:53:30|12583.47|12583.47|12583.47|12583.47|12583.47|12583.47|12583.47|12583.47|0
1645534430000|2022-02-22 12:53:50|12581.5|12581.5|12581.5|12581.5|12581.5|12581.5|12581.5|12581.5|0
1645534450000|2022-02-22 12:54:10|12579.53|12579.53|12578.84|12578.84|12579.53|12579.53|12578.84|12578.84|0
1645534560000|2022-02-22 12:56:00|12578.3|12578.3|12578.3|12578.3|12578.3|12578.3|12578.3|12578.3|0
1645534570000|2022-02-22 12:56:10|12576.34|12576.34|12576.34|12576.34|12576.34|12576.34|12576.34|12576.34|0
1645534580000|2022-02-22 12:56:20|12575.93|12575.93|12575.93|12575.93|12575.93|12575.93|12575.93|12575.93|0
1645534600000|2022-02-22 12:56:40|12575.39|12575.39|12575.39|12575.39|12575.39|12575.39|12575.39|12575.39|0
1645534610000|2022-02-22 12:56:50|12574.7|12574.7|12575.39|12575.39|12575.39|12575.39|12574.7|12574.7|0
1645534630000|2022-02-22 12:57:10|12577|12577|12577|12577|12577.53|12577.53|12577|12577|0
1645534640000|2022-02-22 12:57:20|12573.06|12573.06|12571.09|12571.09|12573.06|12573.06|12571.09|12571.09|0
1645534660000|2022-02-22 12:57:40|12570.56|12570.56|12570.03|12570.03|12570.56|12570.56|12570.03|12570.03|0
1645534670000|2022-02-22 12:57:50|12569.33|12569.33|12571.3|12571.3|12571.3|12571.3|12569.33|12569.33|0
1645534680000|2022-02-22 12:58:00|12572.37|12572.37|12572.37|12572.37|12572.37|12572.37|12572.37|12572.37|0
1645534700000|2022-02-22 12:58:20|12574.34|12574.34|12574.34|12574.34|12574.34|12574.34|12574.34|12574.34|0
1645534720000|2022-02-22 12:58:40|12576.01|12576.01|12575.17|12575.17|12576.01|12576.01|12575.17|12575.17|0
1645534830000|2022-02-22 13:00:30|12581.07|12581.07|12581.07|12581.07|12581.07|12581.07|12581.07|12581.07|0
1645534860000|2022-02-22 13:01:00|12581.49|12581.49|12581.49|12581.49|12581.49|12581.49|12581.49|12581.49|0
1645534880000|2022-02-22 13:01:20|12580.11|12580.11|12580.11|12580.11|12580.11|12580.11|12580.11|12580.11|0
1645534900000|2022-02-22 13:01:40|12579.41|12579.41|12575.48|12575.48|12579.41|12579.41|12575.48|12575.48|0
1645534960000|2022-02-22 13:02:40|12577.62|12577.62|12577.04|12577.04|12577.62|12577.62|12574.26|12574.26|0
1645534970000|2022-02-22 13:02:50|12576.5|12576.5|12576.5|12576.5|12576.5|12576.5|12576.5|12576.5|0
1645535040000|2022-02-22 13:04:00|12577.04|12577.04|12577.04|12577.04|12577.04|12577.04|12577.04|12577.04|0
1645535050000|2022-02-22 13:04:10|12575.07|12575.07|12575.07|12575.07|12575.07|12575.07|12575.07|12575.07|0
1645535060000|2022-02-22 13:04:20|12574.66|12574.66|12574.66|12574.66|12574.66|12574.66|12574.66|12574.66|0
1645535090000|2022-02-22 13:04:50|12572.58|12572.58|12572.58|12572.58|12572.58|12572.58|12572.58|12572.58|0
1645535150000|2022-02-22 13:05:50|12570.61|12570.61|12565.38|12565.38|12570.61|12570.61|12565.38|12565.38|0
1645535160000|2022-02-22 13:06:00|12564.78|12564.78|12564.78|12564.78|12564.78|12564.78|12564.78|12564.78|0
1645535190000|2022-02-22 13:06:30|12566.17|12566.17|12566.17|12566.17|12566.17|12566.17|12566.17|12566.17|0
1645535210000|2022-02-22 13:06:50|12564.2|12564.2|12568.13|12568.13|12568.13|12568.13|12564.2|12564.2|0
1645535220000|2022-02-22 13:07:00|12570.1|12570.1|12570.1|12570.1|12570.1|12570.1|12570.1|12570.1|0
1645535280000|2022-02-22 13:08:00|12569.41|12569.41|12569.41|12569.41|12569.41|12569.41|12569.41|12569.41|0
1645535290000|2022-02-22 13:08:10|12568.02|12568.02|12568.02|12568.02|12568.02|12568.02|12568.02|12568.02|0
1645535350000|2022-02-22 13:09:10|12568.55|12568.55|12567.86|12567.86|12568.55|12568.55|12567.86|12567.86|0
1645535370000|2022-02-22 13:09:30|12571.79|12571.79|12573.76|12573.76|12573.76|12573.76|12571.79|12571.79|0
1645535380000|2022-02-22 13:09:40|12579.66|12579.66|12579.66|12579.66|12579.66|12579.66|12579.66|12579.66|0
1645535400000|2022-02-22 13:10:00|12577|12577|12574.34|12574.34|12577|12577|12574.34|12574.34|0
1645535430000|2022-02-22 13:10:30|12572.95|12572.95|12572.95|12572.95|12572.95|12572.95|12572.95|12572.95|0
1645535440000|2022-02-22 13:10:40|12569.02|12569.02|12569.02|12569.02|12569.02|12569.02|12569.02|12569.02|0
1645535460000|2022-02-22 13:11:00|12567.05|12567.05|12569.13|12569.13|12569.13|12569.13|12567.05|12567.05|0
1645535480000|2022-02-22 13:11:20|12568.72|12568.72|12568.72|12568.72|12568.72|12568.72|12568.32|12568.32|0
1645535490000|2022-02-22 13:11:30|12568.12|12568.12|12563.78|12563.78|12568.12|12568.12|12563.78|12563.78|0
1645535530000|2022-02-22 13:12:10|12563.36|12563.36|12564.62|12564.62|12564.62|12564.62|12561.69|12561.69|0
1645535560000|2022-02-22 13:12:40|12567.74|12567.74|12577.13|12577.13|12577.13|12577.13|12567.74|12567.74|0
1645535570000|2022-02-22 13:12:50|12573.2|12573.2|12572.6|12572.6|12573.2|12573.2|12572.6|12572.6|0
1645535600000|2022-02-22 13:13:20|12572.18|12572.18|12572.18|12572.18|12572.18|12572.18|12572.18|12572.18|0
1645535650000|2022-02-22 13:14:10|12569.4|12569.4|12570.79|12570.79|12570.79|12570.79|12569.4|12569.4|0
1645535680000|2022-02-22 13:14:40|12568.71|12568.71|12568.71|12568.71|12568.71|12568.71|12568.71|12568.71|0
1645535690000|2022-02-22 13:14:50|12568.01|12568.01|12566.41|12566.41|12568.01|12568.01|12565.16|12565.16|0
1645535700000|2022-02-22 13:15:00|12565.88|12565.88|12564.52|12564.52|12566.41|12566.41|12564.52|12564.52|0
1645535710000|2022-02-22 13:15:10|12565.72|12565.72|12555.19|12555.19|12565.72|12565.72|12555.19|12555.19|0
1645535730000|2022-02-22 13:15:30|12555.88|12555.88|12555.88|12555.88|12555.88|12555.88|12555.88|12555.88|0
1645535740000|2022-02-22 13:15:40|12554.81|12554.81|12554.81|12554.81|12554.81|12554.81|12554.81|12554.81|0
1645535760000|2022-02-22 13:16:00|12555.51|12555.51|12555.51|12555.51|12555.51|12555.51|12555.51|12555.51|0
1645535770000|2022-02-22 13:16:10|12556.71|12556.71|12556.71|12556.71|12556.71|12556.71|12556.71|12556.71|0
1645535790000|2022-02-22 13:16:30|12556.17|12556.17|12556.17|12556.17|12556.17|12556.17|12556.17|12556.17|0
1645535800000|2022-02-22 13:16:40|12564.04|12564.04|12564.04|12564.04|12564.04|12564.04|12564.04|12564.04|0
1645535890000|2022-02-22 13:18:10|12563.62|12563.62|12555.75|12555.75|12563.62|12563.62|12555.75|12555.75|0
1645535900000|2022-02-22 13:18:20|12554.55|12554.55|12553.35|12553.35|12554.55|12554.55|12553.35|12553.35|0
1645535910000|2022-02-22 13:18:30|12551.97|12551.97|12552.66|12552.66|12552.66|12552.66|12551.27|12551.27|0
1645535930000|2022-02-22 13:18:50|12548.73|12548.73|12548.73|12548.73|12548.73|12548.73|12548.73|12548.73|0
1645535940000|2022-02-22 13:19:00|12551.73|12551.73|12551.13|12551.13|12551.73|12551.73|12551.13|12551.13|0
1645535950000|2022-02-22 13:19:10|12549.16|12549.16|12547.19|12547.19|12549.16|12549.16|12547.19|12547.19|0
1645535960000|2022-02-22 13:19:20|12545.22|12545.22|12547.19|12547.19|12547.19|12547.19|12545.22|12545.22|0
1645535970000|2022-02-22 13:19:30|12545.39|12545.39|12545.39|12545.39|12545.39|12545.39|12545.39|12545.39|0
1645535980000|2022-02-22 13:19:40|12545.99|12545.99|12547.38|12547.38|12547.38|12547.38|12545.99|12545.99|0
1645535990000|2022-02-22 13:19:50|12548.07|12548.07|12547.95|12547.95|12548.77|12548.77|12547.95|12547.95|0
1645536000000|2022-02-22 13:20:00|12547.54|12547.54|12547.54|12547.54|12547.54|12547.54|12547.54|12547.54|0
1645536050000|2022-02-22 13:20:50|12546.84|12546.84|12546.84|12546.84|12546.84|12546.84|12546.84|12546.84|0
1645536060000|2022-02-22 13:21:00|12540.94|12540.94|12540.94|12540.94|12540.94|12540.94|12540.94|12540.94|0
1645536070000|2022-02-22 13:21:10|12538.98|12538.98|12538.56|12538.56|12538.98|12538.98|12538.56|12538.56|0
1645536110000|2022-02-22 13:21:50|12537.86|12537.86|12537.86|12537.86|12537.86|12537.86|12537.86|12537.86|0
1645536130000|2022-02-22 13:22:10|12543.76|12543.76|12545.73|12545.73|12545.73|12545.73|12543.76|12543.76|0
1645536170000|2022-02-22 13:22:50|12546.27|12546.27|12546.27|12546.27|12546.27|12546.27|12546.27|12546.27|0
1645536180000|2022-02-22 13:23:00|12536.43|12536.43|12536.43|12536.43|12536.43|12536.43|12536.43|12536.43|0
1645536250000|2022-02-22 13:24:10|12535.59|12535.59|12535.17|12535.17|12535.59|12535.59|12535.17|12535.17|0
1645536300000|2022-02-22 13:25:00|12539.11|12539.11|12539.11|12539.11|12539.11|12539.11|12539.11|12539.11|0
1645536310000|2022-02-22 13:25:10|12539.64|12539.64|12545.51|12545.51|12545.51|12545.51|12539.64|12539.64|0
1645536320000|2022-02-22 13:25:20|12546.21|12546.21|12552.64|12552.64|12552.64|12552.64|12546.21|12546.21|0
1645536360000|2022-02-22 13:26:00|12554.03|12554.03|12554.72|12554.72|12554.72|12554.72|12554.03|12554.03|0
1645536370000|2022-02-22 13:26:10|12556.69|12556.69|12556.69|12556.69|12556.69|12556.69|12555.3|12555.3|0
1645536390000|2022-02-22 13:26:30|12553.92|12553.92|12553.92|12553.92|12553.92|12553.92|12553.92|12553.92|0
1645536440000|2022-02-22 13:27:20|12555.12|12555.12|12555.12|12555.12|12555.12|12555.12|12555.12|12555.12|0
1645536450000|2022-02-22 13:27:30|12554.52|12554.52|12554.52|12554.52|12554.52|12554.52|12554.52|12554.52|0
1645536480000|2022-02-22 13:28:00|12550.58|12550.58|12550.58|12550.58|12550.58|12550.58|12550.58|12550.58|0
1645536490000|2022-02-22 13:28:10|12551.78|12551.78|12551.78|12551.78|12551.78|12551.78|12551.78|12551.78|0
1645536500000|2022-02-22 13:28:20|12552.38|12552.38|12552.38|12552.38|12552.38|12552.38|12552.38|12552.38|0
1645536510000|2022-02-22 13:28:30|12553.58|12553.58|12553.58|12553.58|12553.58|12553.58|12553.58|12553.58|0
1645536530000|2022-02-22 13:28:50|12553.16|12553.16|12553.16|12553.16|12553.16|12553.16|12553.16|12553.16|0
1645536540000|2022-02-22 13:29:00|12551.2|12551.2|12551.2|12551.2|12551.2|12551.2|12551.2|12551.2|0
1645536610000|2022-02-22 13:30:10|12551.8|12551.8|12552.4|12552.4|12552.4|12552.4|12551.8|12551.8|0
1645536650000|2022-02-22 13:30:50|12553.22|12553.22|12551.32|12551.32|12553.22|12553.22|12551.32|12551.32|0
1645536660000|2022-02-22 13:31:00|12551.92|12551.92|12553.12|12553.12|12553.12|12553.12|12551.92|12551.92|0
1645536670000|2022-02-22 13:31:10|12552.52|12552.52|12552.52|12552.52|12552.52|12552.52|12552.52|12552.52|0
1645536680000|2022-02-22 13:31:20|12558.42|12558.42|12562.36|12562.36|12562.36|12562.36|12558.42|12558.42|0
1645536710000|2022-02-22 13:31:50|12564.33|12564.33|12567.79|12567.79|12567.79|12567.79|12564.33|12564.33|0
1645536760000|2022-02-22 13:32:40|12568.39|12568.39|12564.46|12564.46|12568.39|12568.39|12564.46|12564.46|0
1645536790000|2022-02-22 13:33:10|12568.39|12568.39|12574.41|12574.41|12574.41|12574.41|12566.43|12566.43|0
1645536840000|2022-02-22 13:34:00|12570.47|12570.47|12572.44|12572.44|12572.44|12572.44|12570.47|12570.47|0
1645536870000|2022-02-22 13:34:30|12571.05|12571.05|12572.73|12572.73|12572.73|12572.73|12571.05|12571.05|0
1645536900000|2022-02-22 13:35:00|12572.04|12572.04|12572.04|12572.04|12572.04|12572.04|12572.04|12572.04|0
1645536940000|2022-02-22 13:35:40|12570.65|12570.65|12570.65|12570.65|12570.65|12570.65|12570.65|12570.65|0
1645536950000|2022-02-22 13:35:50|12568.68|12568.68|12568.68|12568.68|12568.68|12568.68|12568.68|12568.68|0
1645536960000|2022-02-22 13:36:00|12567.86|12567.86|12567.86|12567.86|12567.86|12567.86|12567.86|12567.86|0
1645536970000|2022-02-22 13:36:10|12568.68|12568.68|12568.68|12568.68|12568.68|12568.68|12568.68|12568.68|0
1645537000000|2022-02-22 13:36:40|12567.29|12567.29|12567.29|12567.29|12567.29|12567.29|12567.29|12567.29|0
1645537060000|2022-02-22 13:37:40|12567.9|12567.9|12569.19|12569.19|12569.19|12569.19|12567.9|12567.9|0
1645537110000|2022-02-22 13:38:30|12569.88|12569.88|12569.88|12569.88|12569.88|12569.88|12569.88|12569.88|0
1645537150000|2022-02-22 13:39:10|12570.58|12570.58|12570.58|12570.58|12570.58|12570.58|12570.58|12570.58|0
1645537170000|2022-02-22 13:39:30|12574.51|12574.51|12579.83|12579.83|12579.83|12579.83|12574.51|12574.51|0
1645537200000|2022-02-22 13:40:00|12580.43|12580.43|12579.83|12579.83|12580.43|12580.43|12579.83|12579.83|0
1645537240000|2022-02-22 13:40:40|12580.24|12580.24|12580.24|12580.24|12580.24|12580.24|12580.24|12580.24|0
1645537300000|2022-02-22 13:41:40|12576.31|12576.31|12577.69|12577.69|12577.69|12577.69|12576.31|12576.31|0
1645537320000|2022-02-22 13:42:00|12578.39|12578.39|12578.39|12578.39|12578.39|12578.39|12578.39|12578.39|0
1645537330000|2022-02-22 13:42:10|12578.92|12578.92|12587.32|12587.32|12587.32|12587.32|12578.92|12578.92|0
1645537340000|2022-02-22 13:42:20|12589.29|12589.29|12589.29|12589.29|12589.29|12589.29|12589.29|12589.29|0
1645537350000|2022-02-22 13:42:30|12589.83|12589.83|12589.83|12589.83|12589.83|12589.83|12589.83|12589.83|0
1645537360000|2022-02-22 13:42:40|12587.86|12587.86|12587.86|12587.86|12587.86|12587.86|12587.86|12587.86|0
1645537380000|2022-02-22 13:43:00|12589.83|12589.83|12589.83|12589.83|12589.83|12589.83|12589.83|12589.83|0
1645537430000|2022-02-22 13:43:50|12587.86|12587.86|12587.86|12587.86|12587.86|12587.86|12587.86|12587.86|0
1645537500000|2022-02-22 13:45:00|12585.78|12585.78|12585.54|12585.54|12586.47|12586.47|12582.54|12582.54|0
1645537510000|2022-02-22 13:45:10|12586.14|12586.14|12585.6|12585.6|12586.14|12586.14|12585.6|12585.6|0
1645537520000|2022-02-22 13:45:20|12586.2|12586.2|12586.2|12586.2|12586.2|12586.2|12586.2|12586.2|0
1645537560000|2022-02-22 13:46:00|12586.81|12586.81|12582.87|12582.87|12586.81|12586.81|12582.87|12582.87|0
1645537570000|2022-02-22 13:46:10|12580.9|12580.9|12580.9|12580.9|12580.9|12580.9|12580.9|12580.9|0
1645537580000|2022-02-22 13:46:20|12579.1|12579.1|12578.69|12578.69|12579.1|12579.1|12578.69|12578.69|0
1645537590000|2022-02-22 13:46:30|12576.61|12576.61|12577.31|12577.31|12577.31|12577.31|12576.61|12576.61|0
1645537600000|2022-02-22 13:46:40|12575.34|12575.34|12575.34|12575.34|12575.34|12575.34|12575.34|12575.34|0
1645537610000|2022-02-22 13:46:50|12574.64|12574.64|12573.95|12573.95|12574.64|12574.64|12573.95|12573.95|0
1645537630000|2022-02-22 13:47:10|12573.13|12573.13|12574.36|12574.36|12574.36|12574.36|12573.13|12573.13|0
1645537650000|2022-02-22 13:47:30|12572.39|12572.39|12572.39|12572.39|12572.39|12572.39|12572.39|12572.39|0
1645537660000|2022-02-22 13:47:40|12571.7|12571.7|12571.7|12571.7|12571.7|12571.7|12571.7|12571.7|0
1645537680000|2022-02-22 13:48:00|12571.1|12571.1|12572.9|12572.9|12572.9|12572.9|12571.1|12571.1|0
1645537700000|2022-02-22 13:48:20|12571.64|12571.64|12571.8|12571.8|12572.34|12572.34|12571.64|12571.64|0
1645537760000|2022-02-22 13:49:20|12571.11|12571.11|12571.11|12571.11|12571.11|12571.11|12571.11|12571.11|0
1645537780000|2022-02-22 13:49:40|12570.04|12570.04|12571.11|12571.11|12571.11|12571.11|12570.04|12570.04|0
1645537800000|2022-02-22 13:50:00|12571.8|12571.8|12571.8|12571.8|12571.8|12571.8|12571.8|12571.8|0
1645537820000|2022-02-22 13:50:20|12571.11|12571.11|12571.11|12571.11|12571.11|12571.11|12571.11|12571.11|0
1645537840000|2022-02-22 13:50:40|12569.31|12569.31|12564.68|12564.68|12569.31|12569.31|12564.68|12564.68|0
1645538000000|2022-02-22 13:53:20|12565.28|12565.28|12567.94|12567.94|12567.94|12567.94|12565.28|12565.28|0
1645538010000|2022-02-22 13:53:30|12565.97|12565.97|12565.97|12565.97|12565.97|12565.97|12565.97|12565.97|0
1645538060000|2022-02-22 13:54:20|12565.28|12565.28|12565.28|12565.28|12565.28|12565.28|12565.28|12565.28|0
1645538070000|2022-02-22 13:54:30|12564.46|12564.46|12564.05|12564.05|12564.46|12564.46|12564.05|12564.05|0
1645538080000|2022-02-22 13:54:40|12563.36|12563.36|12562.67|12562.67|12563.36|12563.36|12562.67|12562.67|0
1645538100000|2022-02-22 13:55:00|12560.7|12560.7|12560|12560|12560.7|12560.7|12560|12560|0
1645538130000|2022-02-22 13:55:30|12559.31|12559.31|12559.84|12559.84|12560.54|12560.54|12559.31|12559.31|0
1645538140000|2022-02-22 13:55:40|12559.15|12559.15|12559.15|12559.15|12559.15|12559.15|12559.15|12559.15|0
1645538160000|2022-02-22 13:56:00|12558.31|12558.31|12557.62|12557.62|12558.31|12558.31|12557.62|12557.62|0
1645538170000|2022-02-22 13:56:10|12556.93|12556.93|12556.33|12556.33|12556.93|12556.93|12556.33|12556.33|0
1645538200000|2022-02-22 13:56:40|12558.41|12558.41|12558.41|12558.41|12558.41|12558.41|12558.41|12558.41|0
1645538210000|2022-02-22 13:56:50|12557.02|12557.02|12557.02|12557.02|12557.02|12557.02|12557.02|12557.02|0
1645538240000|2022-02-22 13:57:20|12556.49|12556.49|12556.49|12556.49|12556.49|12556.49|12556.49|12556.49|0
1645538260000|2022-02-22 13:57:40|12554.52|12554.52|12554.52|12554.52|12554.52|12554.52|12554.52|12554.52|0
1645538320000|2022-02-22 13:58:40|12553.32|12553.32|12553.92|12553.92|12553.92|12553.92|12553.32|12553.32|0
1645538330000|2022-02-22 13:58:50|12551.84|12551.84|12551.84|12551.84|12551.84|12551.84|12551.84|12551.84|0
1645538350000|2022-02-22 13:59:10|12551.24|12551.24|12547.3|12547.3|12551.24|12551.24|12547.3|12547.3|0
1645538370000|2022-02-22 13:59:30|12545.33|12545.33|12545.02|12545.02|12546.4|12546.4|12545.02|12545.02|0
1645538400000|2022-02-22 14:00:00|12544.42|12544.42|12544.42|12544.42|12544.42|12544.42|12544.42|12544.42|0
1645538410000|2022-02-22 14:00:10|12543.82|12543.82|12542.43|12542.43|12543.82|12543.82|12542.43|12542.43|0
1645538430000|2022-02-22 14:00:30|12543.12|12543.12|12543.12|12543.12|12543.12|12543.12|12543.12|12543.12|0
1645538460000|2022-02-22 14:01:00|12545.09|12545.09|12547.49|12547.49|12547.49|12547.49|12545.09|12545.09|0
1645538470000|2022-02-22 14:01:10|12546.89|12546.89|12546.89|12546.89|12546.89|12546.89|12546.89|12546.89|0
1645538510000|2022-02-22 14:01:50|12546.47|12546.47|12546.05|12546.05|12546.47|12546.47|12546.05|12546.05|0
1645538520000|2022-02-22 14:02:00|12548.02|12548.02|12550.01|12550.01|12550.01|12550.01|12548.02|12548.02|0
1645538530000|2022-02-22 14:02:10|12551.97|12551.97|12555.91|12555.91|12555.91|12555.91|12551.97|12551.97|0
1645538550000|2022-02-22 14:02:30|12556.6|12556.6|12557.3|12557.3|12557.3|12557.3|12556.6|12556.6|0
1645538560000|2022-02-22 14:02:40|12555.53|12555.53|12555.53|12555.53|12555.53|12555.53|12555.53|12555.53|0
1645538750000|2022-02-22 14:05:50|12559.47|12559.47|12559.47|12559.47|12559.47|12559.47|12559.47|12559.47|0
1645538770000|2022-02-22 14:06:10|12560.7|12560.7|12554.1|12554.1|12560.7|12560.7|12554.1|12554.1|0
1645538780000|2022-02-22 14:06:20|12554.79|12554.79|12554.79|12554.79|12554.79|12554.79|12554.79|12554.79|0
1645538800000|2022-02-22 14:06:40|12554.38|12554.38|12554.38|12554.38|12554.38|12554.38|12554.38|12554.38|0
1645538830000|2022-02-22 14:07:10|12554.98|12554.98|12554.98|12554.98|12554.98|12554.98|12554.98|12554.98|0
1645538850000|2022-02-22 14:07:30|12555.67|12555.67|12556.36|12556.36|12556.36|12556.36|12555.67|12555.67|0
1645538930000|2022-02-22 14:08:50|12557.75|12557.75|12561.45|12561.45|12562.52|12562.52|12557.75|12557.75|0
1645538950000|2022-02-22 14:09:10|12563.42|12563.42|12563.42|12563.42|12563.42|12563.42|12563.42|12563.42|0
1645538970000|2022-02-22 14:09:30|12565.1|12565.1|12565.1|12565.1|12565.1|12565.1|12565.1|12565.1|0
1645538990000|2022-02-22 14:09:50|12563.13|12563.13|12562.43|12562.43|12563.13|12563.13|12562.43|12562.43|0
1645539000000|2022-02-22 14:10:00|12563.13|12563.13|12559.19|12559.19|12563.13|12563.13|12559.19|12559.19|0
1645539020000|2022-02-22 14:10:20|12559.89|12559.89|12560.58|12560.58|12560.58|12560.58|12559.89|12559.89|0
1645539030000|2022-02-22 14:10:30|12561|12561|12561.6|12561.6|12562.2|12562.2|12561|12561|0
1645539050000|2022-02-22 14:10:50|12565.53|12565.53|12565.53|12565.53|12565.53|12565.53|12565.53|12565.53|0
1645539070000|2022-02-22 14:11:10|12564.84|12564.84|12564.84|12564.84|12564.84|12564.84|12564.84|12564.84|0
1645539100000|2022-02-22 14:11:40|12565.26|12565.26|12565.68|12565.68|12565.68|12565.68|12565.26|12565.26|0
1645539110000|2022-02-22 14:11:50|12566.1|12566.1|12566.1|12566.1|12566.1|12566.1|12566.1|12566.1|0
1645539120000|2022-02-22 14:12:00|12568.06|12568.06|12569.18|12569.18|12569.18|12569.18|12568.06|12568.06|0
1645539140000|2022-02-22 14:12:20|12570.85|12570.85|12570.85|12570.85|12570.85|12570.85|12570.85|12570.85|0
1645539150000|2022-02-22 14:12:30|12569.18|12569.18|12569.18|12569.18|12569.18|12569.18|12569.18|12569.18|0
1645539170000|2022-02-22 14:12:50|12568.48|12568.48|12568.48|12568.48|12568.48|12568.48|12568.48|12568.48|0
1645539190000|2022-02-22 14:13:10|12567.41|12567.41|12565.45|12565.45|12567.41|12567.41|12563.48|12563.48|0
1645539200000|2022-02-22 14:13:20|12561.51|12561.51|12561.51|12561.51|12561.51|12561.51|12561.51|12561.51|0
1645539220000|2022-02-22 14:13:40|12560.98|12560.98|12562.53|12562.53|12562.53|12562.53|12560.68|12560.68|0
1645539270000|2022-02-22 14:14:30|12561.14|12561.14|12561.14|12561.14|12561.14|12561.14|12561.14|12561.14|0
1645539300000|2022-02-22 14:15:00|12560.45|12560.45|12560.45|12560.45|12560.45|12560.45|12560.45|12560.45|0
1645539320000|2022-02-22 14:15:20|12559.76|12559.76|12559.76|12559.76|12559.76|12559.76|12559.76|12559.76|0
1645539360000|2022-02-22 14:16:00|12560.36|12560.36|12556.93|12556.93|12560.36|12560.36|12556.42|12556.42|0
1645539370000|2022-02-22 14:16:10|12557.53|12557.53|12557|12557|12557.53|12557.53|12557|12557|0
1645539390000|2022-02-22 14:16:30|12555.03|12555.03|12555.03|12555.03|12555.03|12555.03|12555.03|12555.03|0
1645539400000|2022-02-22 14:16:40|12554.49|12554.49|12555.03|12555.03|12555.03|12555.03|12554.49|12554.49|0
1645539410000|2022-02-22 14:16:50|12554.21|12554.21|12554.21|12554.21|12554.21|12554.21|12554.21|12554.21|0
1645539430000|2022-02-22 14:17:10|12552.82|12552.82|12553.52|12553.52|12553.52|12553.52|12552.82|12552.82|0
1645539440000|2022-02-22 14:17:20|12551.84|12551.84|12551.84|12551.84|12551.84|12551.84|12551.84|12551.84|0
1645539450000|2022-02-22 14:17:30|12550.45|12550.45|12550.45|12550.45|12550.45|12550.45|12550.45|12550.45|0
1645539470000|2022-02-22 14:17:50|12550.04|12550.04|12550.04|12550.04|12550.04|12550.04|12550.04|12550.04|0
1645539480000|2022-02-22 14:18:00|12548.97|12548.97|12547.58|12547.58|12548.97|12548.97|12547.58|12547.58|0
1645539490000|2022-02-22 14:18:10|12548.97|12548.97|12550.35|12550.35|12550.35|12550.35|12548.97|12548.97|0
1645539510000|2022-02-22 14:18:30|12549.15|12549.15|12549.15|12549.15|12549.15|12549.15|12549.15|12549.15|0
1645539530000|2022-02-22 14:18:50|12551.12|12551.12|12553.09|12553.09|12553.09|12553.09|12551.12|12551.12|0
1645539560000|2022-02-22 14:19:20|12555.06|12555.06|12555.06|12555.06|12555.06|12555.06|12555.06|12555.06|0
1645539570000|2022-02-22 14:19:30|12554.46|12554.46|12554.46|12554.46|12554.46|12554.46|12554.46|12554.46|0
1645539620000|2022-02-22 14:20:20|12550.52|12550.52|12550.52|12550.52|12550.52|12550.52|12550.52|12550.52|0
1645539680000|2022-02-22 14:21:20|12554.46|12554.46|12556.42|12556.42|12556.42|12556.42|12554.46|12554.46|0
1645539750000|2022-02-22 14:22:30|12555.89|12555.89|12555.89|12555.89|12555.89|12555.89|12555.89|12555.89|0
1645539760000|2022-02-22 14:22:40|12553.92|12553.92|12551.95|12551.95|12553.92|12553.92|12551.95|12551.95|0
1645539820000|2022-02-22 14:23:40|12551.26|12551.26|12552.65|12552.65|12552.65|12552.65|12551.26|12551.26|0
1645539860000|2022-02-22 14:24:20|12554.61|12554.61|12556.58|12556.58|12556.58|12556.58|12554.61|12554.61|0
1645539880000|2022-02-22 14:24:40|12555.89|12555.89|12555.89|12555.89|12555.89|12555.89|12555.89|12555.89|0
1645539900000|2022-02-22 14:25:00|12557.86|12557.86|12557.86|12557.86|12557.86|12557.86|12557.86|12557.86|0
1645539910000|2022-02-22 14:25:10|12555.89|12555.89|12555.89|12555.89|12555.89|12555.89|12555.89|12555.89|0
1645539960000|2022-02-22 14:26:00|12554.5|12554.5|12554.5|12554.5|12555.89|12555.89|12554.5|12554.5|0
1645539990000|2022-02-22 14:26:30|12555.19|12555.19|12555.19|12555.19|12555.19|12555.19|12555.19|12555.19|0
1645540000000|2022-02-22 14:26:40|12554.13|12554.13|12554.13|12554.13|12554.13|12554.13|12554.13|12554.13|0
1645540090000|2022-02-22 14:28:10|12556.09|12556.09|12556.09|12556.09|12556.09|12556.09|12556.09|12556.09|0
1645540140000|2022-02-22 14:29:00|12556.51|12556.51|12556.51|12556.51|12556.51|12556.51|12556.51|12556.51|0
1645540160000|2022-02-22 14:29:20|12557.11|12557.11|12557.71|12557.71|12557.71|12557.71|12557.11|12557.11|0
1645540170000|2022-02-22 14:29:30|12557.11|12557.11|12557.11|12557.11|12557.11|12557.11|12557.11|12557.11|0
1645540200000|2022-02-22 14:30:00|12557.81|12557.81|12566.83|12566.83|12566.83|12566.83|12557.81|12557.81|0
1645540210000|2022-02-22 14:30:10|12566.42|12566.42|12564.36|12564.36|12567.02|12567.02|12562.27|12562.27|0
1645540220000|2022-02-22 14:30:20|12566.33|12566.33|12566.33|12566.33|12566.33|12566.33|12566.33|12566.33|0
1645540250000|2022-02-22 14:30:50|12567.02|12567.02|12570.26|12570.26|12570.26|12570.26|12566.33|12566.33|0
1645540260000|2022-02-22 14:31:00|12574.2|12574.2|12573.66|12573.66|12574.2|12574.2|12573.66|12573.66|0
1645540270000|2022-02-22 14:31:10|12574.07|12574.07|12575.49|12575.49|12575.49|12575.49|12574.07|12574.07|0
1645540280000|2022-02-22 14:31:20|12576.88|12576.88|12578.99|12578.99|12579.69|12579.69|12576.88|12576.88|0
1645540290000|2022-02-22 14:31:30|12582.93|12582.93|12582.93|12582.93|12582.93|12582.93|12582.93|12582.93|0
1645540300000|2022-02-22 14:31:40|12586.86|12586.86|12586.86|12586.86|12586.86|12586.86|12586.86|12586.86|0
1645540330000|2022-02-22 14:32:10|12582.93|12582.93|12583.46|12583.46|12583.46|12583.46|12582.23|12582.23|0
1645540340000|2022-02-22 14:32:20|12582.77|12582.77|12582.36|12582.36|12583.05|12583.05|12581.66|12581.66|0
1645540350000|2022-02-22 14:32:30|12583.75|12583.75|12583.05|12583.05|12583.75|12583.75|12583.05|12583.05|0
1645540360000|2022-02-22 14:32:40|12582.45|12582.45|12582.45|12582.45|12582.45|12582.45|12581.85|12581.85|0
1645540370000|2022-02-22 14:32:50|12580.48|12580.48|12580.08|12580.08|12580.48|12580.48|12580.08|12580.08|0
1645540380000|2022-02-22 14:33:00|12580.77|12580.77|12580.77|12580.77|12580.77|12580.77|12580.77|12580.77|0
1645540390000|2022-02-22 14:33:10|12580.36|12580.36|12580.36|12580.36|12580.36|12580.36|12580.36|12580.36|0
1645540400000|2022-02-22 14:33:20|12582.33|12582.33|12582.33|12582.33|12582.33|12582.33|12582.33|12582.33|0
1645540410000|2022-02-22 14:33:30|12586.26|12586.26|12586.26|12586.26|12586.26|12586.26|12586.26|12586.26|0
1645540430000|2022-02-22 14:33:50|12582.33|12582.33|12582.33|12582.33|12582.33|12582.33|12582.33|12582.33|0
1645540440000|2022-02-22 14:34:00|12581.63|12581.63|12587.65|12587.65|12588.34|12588.34|12580.94|12580.94|0
1645540450000|2022-02-22 14:34:10|12586.96|12586.96|12584.87|12584.87|12586.96|12586.96|12584.87|12584.87|0
1645540460000|2022-02-22 14:34:20|12586.96|12586.96|12585.57|12585.57|12586.96|12586.96|12584.87|12584.87|0
1645540470000|2022-02-22 14:34:30|12584.87|12584.87|12584.87|12584.87|12584.87|12584.87|12584.18|12584.18|0
1645540480000|2022-02-22 14:34:40|12580.94|12580.94|12580.94|12580.94|12580.94|12580.94|12580.94|12580.94|0
1645540500000|2022-02-22 14:35:00|12582.33|12582.33|12581.63|12581.63|12582.33|12582.33|12581.63|12581.63|0
1645540510000|2022-02-22 14:35:10|12582.33|12582.33|12582.33|12582.33|12582.33|12582.33|12582.33|12582.33|0
1645540530000|2022-02-22 14:35:30|12584.29|12584.29|12580.36|12580.36|12584.29|12584.29|12580.36|12580.36|0
1645540560000|2022-02-22 14:36:00|12578.39|12578.39|12577.63|12577.63|12579.59|12579.59|12577.63|12577.63|0
1645540570000|2022-02-22 14:36:10|12578.23|12578.23|12576.43|12576.43|12578.23|12578.23|12576.43|12576.43|0
1645540580000|2022-02-22 14:36:20|12588.23|12588.23|12588.76|12588.76|12588.76|12588.76|12588.23|12588.23|0
1645540590000|2022-02-22 14:36:30|12590.73|12590.73|12594.89|12594.89|12594.89|12594.89|12590.73|12590.73|0
1645540600000|2022-02-22 14:36:40|12594.2|12594.2|12592.81|12592.81|12594.2|12594.2|12592.81|12592.81|0
1645540610000|2022-02-22 14:36:50|12591.99|12591.99|12595.93|12595.93|12595.93|12595.93|12591.99|12591.99|0
1645540620000|2022-02-22 14:37:00|12598.01|12598.01|12599.4|12599.4|12599.4|12599.4|12598.01|12598.01|0
1645540630000|2022-02-22 14:37:10|12598.01|12598.01|12595.46|12595.46|12599.4|12599.4|12594.77|12594.77|0
1645540650000|2022-02-22 14:37:30|12601.36|12601.36|12603.16|12603.16|12603.16|12603.16|12601.36|12601.36|0
1645540660000|2022-02-22 14:37:40|12603.76|12603.76|12603.76|12603.76|12603.76|12603.76|12603.76|12603.76|0
1645540670000|2022-02-22 14:37:50|12605.85|12605.85|12617.4|12617.4|12617.4|12617.4|12605.85|12605.85|0
1645540680000|2022-02-22 14:38:00|12615.43|12615.43|12615.43|12615.43|12615.43|12615.43|12615.43|12615.43|0
1645540690000|2022-02-22 14:38:10|12613.46|12613.46|12617.4|12617.4|12617.4|12617.4|12613.46|12613.46|0
1645540700000|2022-02-22 14:38:20|12619.36|12619.36|12619.36|12619.36|12619.36|12619.36|12619.36|12619.36|0
1645540710000|2022-02-22 14:38:30|12615.43|12615.43|12612.56|12612.56|12616.5|12616.5|12612.56|12612.56|0
1645540740000|2022-02-22 14:39:00|12611.96|12611.96|12608.03|12608.03|12611.96|12611.96|12608.03|12608.03|0
1645540750000|2022-02-22 14:39:10|12606.83|12606.83|12606.83|12606.83|12606.83|12606.83|12606.83|12606.83|0
1645540760000|2022-02-22 14:39:20|12606.14|12606.14|12607.52|12607.52|12607.52|12607.52|12604.75|12604.75|0
1645540770000|2022-02-22 14:39:30|12608.22|12608.22|12603.59|12603.59|12608.22|12608.22|12603.59|12603.59|0
1645540780000|2022-02-22 14:39:40|12602.89|12602.89|12601.18|12601.18|12602.89|12602.89|12601|12601|0
1645540790000|2022-02-22 14:39:50|12600.49|12600.49|12600.07|12600.07|12600.49|12600.49|12600.07|12600.07|0
1645540800000|2022-02-22 14:40:00|12600.76|12600.76|12600.76|12600.76|12600.76|12600.76|12600.76|12600.76|0
1645540810000|2022-02-22 14:40:10|12598.63|12598.63|12598.63|12598.63|12598.63|12598.63|12598.63|12598.63|0
1645540820000|2022-02-22 14:40:20|12596.66|12596.66|12596.66|12596.66|12596.66|12596.66|12596.66|12596.66|0
1645540830000|2022-02-22 14:40:30|12605.22|12605.22|12607.19|12607.19|12607.19|12607.19|12605.22|12605.22|0
1645540850000|2022-02-22 14:40:50|12608.58|12608.58|12607.88|12607.88|12608.58|12608.58|12607.88|12607.88|0
1645540860000|2022-02-22 14:41:00|12601.98|12601.98|12598.05|12598.05|12601.98|12601.98|12598.05|12598.05|0
1645540870000|2022-02-22 14:41:10|12600.13|12600.13|12599.53|12599.53|12600.13|12600.13|12599.53|12599.53|0
1645540880000|2022-02-22 14:41:20|12600.91|12600.91|12600.91|12600.91|12600.91|12600.91|12600.91|12600.91|0
1645540890000|2022-02-22 14:41:30|12606.82|12606.82|12607.88|12607.88|12607.88|12607.88|12606.82|12606.82|0
1645540900000|2022-02-22 14:41:40|12610.66|12610.66|12610.66|12610.66|12610.66|12610.66|12610.66|12610.66|0
1645540910000|2022-02-22 14:41:50|12611.86|12611.86|12612.46|12612.46|12612.46|12612.46|12611.86|12611.86|0
1645540920000|2022-02-22 14:42:00|12613.15|12613.15|12613.15|12613.15|12613.15|12613.15|12613.15|12613.15|0
1645540930000|2022-02-22 14:42:10|12610.38|12610.38|12611.07|12611.07|12611.07|12611.07|12610.38|12610.38|0
1645540940000|2022-02-22 14:42:20|12618.94|12618.94|12627.65|12627.65|12628.72|12628.72|12618.94|12618.94|0
1645540950000|2022-02-22 14:42:30|12628.06|12628.06|12631.8|12631.8|12631.8|12631.8|12628.06|12628.06|0
1645540980000|2022-02-22 14:43:00|12632.5|12632.5|12634.46|12634.46|12634.46|12634.46|12632.5|12632.5|0
1645540990000|2022-02-22 14:43:10|12635|12635|12635|12635|12635|12635|12635|12635|0
1645541000000|2022-02-22 14:43:20|12636.97|12636.97|12636.97|12636.97|12636.97|12636.97|12636.97|12636.97|0
1645541020000|2022-02-22 14:43:40|12633.03|12633.03|12633.03|12633.03|12633.03|12633.03|12633.03|12633.03|0
1645541030000|2022-02-22 14:43:50|12632.34|12632.34|12632.34|12632.34|12632.34|12632.34|12632.34|12632.34|0
1645541080000|2022-02-22 14:44:40|12634.31|12634.31|12634.31|12634.31|12634.31|12634.31|12634.31|12634.31|0
1645541090000|2022-02-22 14:44:50|12633.05|12633.05|12633.05|12633.05|12633.05|12633.05|12633.05|12633.05|0
1645541100000|2022-02-22 14:45:00|12631.08|12631.08|12624.89|12624.89|12631.08|12631.08|12624.89|12624.89|0
1645541110000|2022-02-22 14:45:10|12624.29|12624.29|12624.29|12624.29|12624.29|12624.29|12624.29|12624.29|0
1645541120000|2022-02-22 14:45:20|12622.32|12622.32|12624.87|12624.87|12625.56|12625.56|12622.32|12622.32|0
1645541130000|2022-02-22 14:45:30|12626.26|12626.26|12623.6|12623.6|12626.26|12626.26|12623.6|12623.6|0
1645541150000|2022-02-22 14:45:50|12619.66|12619.66|12619.66|12619.66|12619.66|12619.66|12619.66|12619.66|0
1645541190000|2022-02-22 14:46:30|12620.35|12620.35|12620.35|12620.35|12620.35|12620.35|12620.35|12620.35|0
1645541220000|2022-02-22 14:47:00|12619.66|12619.66|12619.66|12619.66|12619.66|12619.66|12619.66|12619.66|0
1645541240000|2022-02-22 14:47:20|12620.5|12620.5|12620.5|12620.5|12620.5|12620.5|12620.5|12620.5|0
1645541260000|2022-02-22 14:47:40|12621.19|12621.19|12621.19|12621.19|12621.19|12621.19|12621.19|12621.19|0
1645541270000|2022-02-22 14:47:50|12620.5|12620.5|12624.43|12624.43|12624.43|12624.43|12620.5|12620.5|0
1645541300000|2022-02-22 14:48:20|12624.84|12624.84|12622.87|12622.87|12624.84|12624.84|12622.87|12622.87|0
1645541370000|2022-02-22 14:49:30|12623.57|12623.57|12635.37|12635.37|12639.31|12639.31|12623.57|12623.57|0
1645541380000|2022-02-22 14:49:40|12639.31|12639.31|12639.31|12639.31|12639.31|12639.31|12635.37|12635.37|0
1645541390000|2022-02-22 14:49:50|12640.69|12640.69|12644.74|12644.74|12644.74|12644.74|12640.69|12640.69|0
1645541400000|2022-02-22 14:50:00|12643.35|12643.35|12637.34|12637.34|12643.35|12643.35|12637.34|12637.34|0
1645541420000|2022-02-22 14:50:20|12635.37|12635.37|12635.37|12635.37|12635.37|12635.37|12635.37|12635.37|0
1645541430000|2022-02-22 14:50:30|12635.91|12635.91|12635.91|12635.91|12635.91|12635.91|12635.91|12635.91|0
1645541440000|2022-02-22 14:50:40|12635.5|12635.5|12635.5|12635.5|12635.5|12635.5|12635.5|12635.5|0
1645541450000|2022-02-22 14:50:50|12639.43|12639.43|12641.4|12641.4|12641.4|12641.4|12637.46|12637.46|0
1645541460000|2022-02-22 14:51:00|12640.71|12640.71|12640.71|12640.71|12640.71|12640.71|12640.71|12640.71|0
1645541470000|2022-02-22 14:51:10|12636.77|12636.77|12634.8|12634.8|12636.77|12636.77|12632.84|12632.84|0
1645541480000|2022-02-22 14:51:20|12636.77|12636.77|12640.71|12640.71|12640.71|12640.71|12636.77|12636.77|0
1645541490000|2022-02-22 14:51:30|12642.67|12642.67|12644.75|12644.75|12644.75|12644.75|12642.67|12642.67|0
1645541530000|2022-02-22 14:52:10|12642.79|12642.79|12642.79|12642.79|12642.79|12642.79|12642.79|12642.79|0
1645541540000|2022-02-22 14:52:20|12644.75|12644.75|12644.75|12644.75|12644.75|12644.75|12644.75|12644.75|0
1645541550000|2022-02-22 14:52:30|12646.72|12646.72|12646.72|12646.72|12646.72|12646.72|12646.72|12646.72|0
1645541560000|2022-02-22 14:52:40|12644.64|12644.64|12644.64|12644.64|12644.64|12644.64|12644.64|12644.64|0
1645541580000|2022-02-22 14:53:00|12648.57|12648.57|12646.61|12646.61|12648.57|12648.57|12646.61|12646.61|0
1645541590000|2022-02-22 14:53:10|12647.3|12647.3|12661.41|12661.41|12661.41|12661.41|12647.3|12647.3|0
1645541600000|2022-02-22 14:53:20|12662.64|12662.64|12676.94|12676.94|12676.94|12676.94|12662.64|12662.64|0
1645541610000|2022-02-22 14:53:30|12674.97|12674.97|12674.97|12674.97|12674.97|12674.97|12674.97|12674.97|0
1645541620000|2022-02-22 14:53:40|12673|12673|12669.65|12669.65|12673|12673|12669.65|12669.65|0
1645541640000|2022-02-22 14:54:00|12667.68|12667.68|12671.61|12671.61|12671.61|12671.61|12667.68|12667.68|0
1645541650000|2022-02-22 14:54:10|12672.31|12672.31|12674.99|12674.99|12674.99|12674.99|12672.31|12672.31|0
1645541660000|2022-02-22 14:54:20|12674.45|12674.45|12672.49|12672.49|12674.45|12674.45|12670.52|12670.52|0
1645541670000|2022-02-22 14:54:30|12676.42|12676.42|12676.42|12676.42|12676.42|12676.42|12676.42|12676.42|0
1645541720000|2022-02-22 14:55:20|12674.45|12674.45|12670.45|12670.45|12674.45|12674.45|12670.45|12670.45|0
1645541750000|2022-02-22 14:55:50|12668.48|12668.48|12668.48|12668.48|12668.48|12668.48|12668.48|12668.48|0
1645541780000|2022-02-22 14:56:20|12667.28|12667.28|12667.28|12667.28|12667.28|12667.28|12663.35|12663.35|0
1645541800000|2022-02-22 14:56:40|12666.75|12666.75|12664.67|12664.67|12666.75|12666.75|12664.67|12664.67|0
1645541810000|2022-02-22 14:56:50|12654.83|12654.83|12653.89|12653.89|12654.83|12654.83|12653.89|12653.89|0
1645541840000|2022-02-22 14:57:20|12651.92|12651.92|12649.95|12649.95|12651.92|12651.92|12649.95|12649.95|0
1645541860000|2022-02-22 14:57:40|12650.65|12650.65|12650.65|12650.65|12650.65|12650.65|12650.65|12650.65|0
1645541870000|2022-02-22 14:57:50|12652.04|12652.04|12655.3|12655.3|12655.3|12655.3|12652.04|12652.04|0
1645541890000|2022-02-22 14:58:10|12654.6|12654.6|12654.6|12654.6|12654.6|12654.6|12654.6|12654.6|0
1645541930000|2022-02-22 14:58:50|12655.67|12655.67|12657.64|12657.64|12657.64|12657.64|12655.67|12655.67|0
1645541950000|2022-02-22 14:59:10|12651.74|12651.74|12651.74|12651.74|12651.74|12651.74|12651.74|12651.74|0
1645541960000|2022-02-22 14:59:20|12649.77|12649.77|12649.77|12649.77|12649.77|12649.77|12649.77|12649.77|0
1645541990000|2022-02-22 14:59:50|12649.08|12649.08|12649.08|12649.08|12649.08|12649.08|12649.08|12649.08|0
1645542000000|2022-02-22 15:00:00|12645.14|12645.14|12645.02|12645.02|12645.84|12645.84|12645.02|12645.02|0
1645542010000|2022-02-22 15:00:10|12644.48|12644.48|12636.04|12636.04|12644.48|12644.48|12636.04|12636.04|0
1645542020000|2022-02-22 15:00:20|12636.64|12636.64|12637.84|12637.84|12637.84|12637.84|12636.64|12636.64|0
1645542050000|2022-02-22 15:00:50|12635.87|12635.87|12636.45|12636.45|12636.45|12636.45|12630.55|12630.55|0
1645542060000|2022-02-22 15:01:00|12632.52|12632.52|12636.45|12636.45|12636.45|12636.45|12632.52|12632.52|0
1645542080000|2022-02-22 15:01:20|12635.92|12635.92|12635.92|12635.92|12635.92|12635.92|12635.92|12635.92|0
1645542100000|2022-02-22 15:01:40|12634.72|12634.72|12634.72|12634.72|12634.72|12634.72|12634.72|12634.72|0
1645542110000|2022-02-22 15:01:50|12636.39|12636.39|12637.52|12637.52|12638.36|12638.36|12636.39|12636.39|0
1645542120000|2022-02-22 15:02:00|12635.44|12635.44|12635.6|12635.6|12636.13|12636.13|12634.05|12634.05|0
1645542140000|2022-02-22 15:02:20|12639.54|12639.54|12641.09|12641.09|12641.5|12641.5|12639.54|12639.54|0
1645542150000|2022-02-22 15:02:30|12639.13|12639.13|12639.13|12639.13|12639.13|12639.13|12639.13|12639.13|0
1645542180000|2022-02-22 15:03:00|12638.59|12638.59|12636.62|12636.62|12638.59|12638.59|12634.66|12634.66|0
1645542190000|2022-02-22 15:03:10|12637.32|12637.32|12638.01|12638.01|12638.01|12638.01|12637.32|12637.32|0
1645542200000|2022-02-22 15:03:20|12639.98|12639.98|12639.98|12639.98|12639.98|12639.98|12639.98|12639.98|0
1645542210000|2022-02-22 15:03:30|12640.67|12640.67|12640.67|12640.67|12640.67|12640.67|12640.67|12640.67|0
1645542240000|2022-02-22 15:04:00|12642.64|12642.64|12647.78|12647.78|12647.78|12647.78|12642.64|12642.64|0
1645542270000|2022-02-22 15:04:30|12648.84|12648.84|12648.84|12648.84|12648.84|12648.84|12648.84|12648.84|0
1645542280000|2022-02-22 15:04:40|12646.88|12646.88|12644.91|12644.91|12646.88|12646.88|12644.91|12644.91|0
1645542290000|2022-02-22 15:04:50|12645.6|12645.6|12645.6|12645.6|12645.6|12645.6|12645.6|12645.6|0
1645542300000|2022-02-22 15:05:00|12644.53|12644.53|12644.53|12644.53|12644.53|12644.53|12644.53|12644.53|0
1645542310000|2022-02-22 15:05:10|12640.6|12640.6|12641.29|12641.29|12641.29|12641.29|12640.6|12640.6|0
1645542330000|2022-02-22 15:05:30|12639.91|12639.91|12627.8|12627.8|12639.91|12639.91|12627.8|12627.8|0
1645542340000|2022-02-22 15:05:40|12627.39|12627.39|12621.54|12621.54|12628.09|12628.09|12621.54|12621.54|0
1645542350000|2022-02-22 15:05:50|12622.92|12622.92|12625.31|12625.31|12626.86|12626.86|12622.92|12622.92|0
1645542370000|2022-02-22 15:06:10|12624.62|12624.62|12624.62|12624.62|12624.62|12624.62|12624.62|12624.62|0
1645542380000|2022-02-22 15:06:20|12628.55|12628.55|12628.55|12628.55|12628.55|12628.55|12628.55|12628.55|0
1645542390000|2022-02-22 15:06:30|12629.24|12629.24|12631.32|12631.32|12631.32|12631.32|12629.24|12629.24|0
1645542400000|2022-02-22 15:06:40|12632.02|12632.02|12630.05|12630.05|12632.02|12632.02|12630.05|12630.05|0
1645542420000|2022-02-22 15:07:00|12629.64|12629.64|12640.87|12640.87|12640.87|12640.87|12629.64|12629.64|0
1645542440000|2022-02-22 15:07:20|12638.9|12638.9|12640.87|12640.87|12640.87|12640.87|12638.9|12638.9|0
1645542450000|2022-02-22 15:07:30|12642.95|12642.95|12642.95|12642.95|12642.95|12642.95|12642.95|12642.95|0
1645542460000|2022-02-22 15:07:40|12642.25|12642.25|12642.25|12642.25|12642.25|12642.25|12642.25|12642.25|0
1645542470000|2022-02-22 15:07:50|12645.03|12645.03|12647.65|12647.65|12647.65|12647.65|12645.03|12645.03|0
1645542480000|2022-02-22 15:08:00|12648.18|12648.18|12648.18|12648.18|12648.18|12648.18|12648.18|12648.18|0
1645542510000|2022-02-22 15:08:30|12646.21|12646.21|12646.21|12646.21|12646.21|12646.21|12646.21|12646.21|0
1645542540000|2022-02-22 15:09:00|12644.25|12644.25|12644.25|12644.25|12644.25|12644.25|12644.25|12644.25|0
1645542550000|2022-02-22 15:09:10|12642.02|12642.02|12639.94|12639.94|12642.02|12642.02|12639.94|12639.94|0
1645542560000|2022-02-22 15:09:20|12637.97|12637.97|12637.97|12637.97|12637.97|12637.97|12637.97|12637.97|0
1645542570000|2022-02-22 15:09:30|12638.51|12638.51|12638.51|12638.51|12638.51|12638.51|12638.51|12638.51|0
1645542590000|2022-02-22 15:09:50|12637.81|12637.81|12637.81|12637.81|12637.81|12637.81|12637.81|12637.81|0
1645542600000|2022-02-22 15:10:00|12637.21|12637.21|12635.25|12635.25|12637.21|12637.21|12635.25|12635.25|0
1645542610000|2022-02-22 15:10:10|12637.21|12637.21|12636.68|12636.68|12637.21|12637.21|12636.68|12636.68|0
1645542640000|2022-02-22 15:10:40|12632.74|12632.74|12632.74|12632.74|12632.74|12632.74|12632.74|12632.74|0
1645542650000|2022-02-22 15:10:50|12630.78|12630.78|12625.34|12625.34|12630.78|12630.78|12624.65|12624.65|0
1645542660000|2022-02-22 15:11:00|12624.74|12624.74|12624.74|12624.74|12624.74|12624.74|12624.74|12624.74|0
1645542670000|2022-02-22 15:11:10|12620.81|12620.81|12620.81|12620.81|12620.81|12620.81|12620.81|12620.81|0
1645542680000|2022-02-22 15:11:20|12618.84|12618.84|12618.84|12618.84|12618.84|12618.84|12618.84|12618.84|0
1645542700000|2022-02-22 15:11:40|12624.74|12624.74|12626.13|12626.13|12626.13|12626.13|12624.74|12624.74|0
1645542710000|2022-02-22 15:11:50|12626.73|12626.73|12626.73|12626.73|12626.73|12626.73|12626.73|12626.73|0
1645542720000|2022-02-22 15:12:00|12627.26|12627.26|12635.15|12635.15|12635.15|12635.15|12627.26|12627.26|0
1645542730000|2022-02-22 15:12:10|12639.09|12639.09|12639.5|12639.5|12639.5|12639.5|12639.09|12639.09|0
1645542750000|2022-02-22 15:12:30|12641.46|12641.46|12648.6|12648.6|12648.6|12648.6|12641.46|12641.46|0
1645542760000|2022-02-22 15:12:40|12649.99|12649.99|12648.02|12648.02|12649.99|12649.99|12648.02|12648.02|0
1645542770000|2022-02-22 15:12:50|12648.55|12648.55|12648.55|12648.55|12648.55|12648.55|12648.55|12648.55|0
1645542800000|2022-02-22 15:13:20|12649.75|12649.75|12649.75|12649.75|12649.75|12649.75|12649.75|12649.75|0
1645542830000|2022-02-22 15:13:50|12647.79|12647.79|12643.05|12643.05|12647.79|12647.79|12643.05|12643.05|0
1645542840000|2022-02-22 15:14:00|12641.98|12641.98|12645.24|12645.24|12645.24|12645.24|12641.98|12641.98|0
1645542880000|2022-02-22 15:14:40|12647.21|12647.21|12647.21|12647.21|12647.21|12647.21|12647.21|12647.21|0
1645542920000|2022-02-22 15:15:20|12643.27|12643.27|12643.27|12643.27|12643.27|12643.27|12643.27|12643.27|0
1645542930000|2022-02-22 15:15:30|12639.34|12639.34|12637.53|12637.53|12639.34|12639.34|12637.53|12637.53|0
1645542940000|2022-02-22 15:15:40|12638.14|12638.14|12638.14|12638.14|12638.14|12638.14|12638.14|12638.14|0
1645542970000|2022-02-22 15:16:10|12640.12|12640.12|12644.06|12644.06|12644.06|12644.06|12640.12|12640.12|0
1645543020000|2022-02-22 15:17:00|12644.9|12644.9|12644.9|12644.9|12644.9|12644.9|12644.9|12644.9|0
1645543040000|2022-02-22 15:17:20|12646.86|12646.86|12646.86|12646.86|12646.86|12646.86|12646.86|12646.86|0
1645543060000|2022-02-22 15:17:40|12644.9|12644.9|12644.9|12644.9|12644.9|12644.9|12644.9|12644.9|0
1645543070000|2022-02-22 15:17:50|12641.54|12641.54|12642.23|12642.23|12642.23|12642.23|12641.54|12641.54|0
1645543090000|2022-02-22 15:18:10|12640.27|12640.27|12640.27|12640.27|12640.27|12640.27|12640.27|12640.27|0
1645543120000|2022-02-22 15:18:40|12639.57|12639.57|12639.57|12639.57|12639.57|12639.57|12639.57|12639.57|0
1645543140000|2022-02-22 15:19:00|12637.61|12637.61|12637.61|12637.61|12637.61|12637.61|12637.61|12637.61|0
1645543160000|2022-02-22 15:19:20|12635.64|12635.64|12637.07|12637.07|12637.61|12637.61|12633.67|12633.67|0
1645543170000|2022-02-22 15:19:30|12639.04|12639.04|12639.04|12639.04|12639.04|12639.04|12639.04|12639.04|0
1645543190000|2022-02-22 15:19:50|12638.44|12638.44|12638.44|12638.44|12638.44|12638.44|12638.44|12638.44|0
1645543200000|2022-02-22 15:20:00|12637.75|12637.75|12637.75|12637.75|12637.75|12637.75|12637.14|12637.14|0
1645543240000|2022-02-22 15:20:40|12635.78|12635.78|12635.78|12635.78|12635.78|12635.78|12635.78|12635.78|0
1645543260000|2022-02-22 15:21:00|12633.98|12633.98|12632.18|12632.18|12633.98|12633.98|12632.18|12632.18|0
1645543310000|2022-02-22 15:21:50|12632.87|12632.87|12632.87|12632.87|12632.87|12632.87|12632.87|12632.87|0
1645543320000|2022-02-22 15:22:00|12633.56|12633.56|12637.5|12637.5|12637.5|12637.5|12633.56|12633.56|0
1645543330000|2022-02-22 15:22:10|12638.1|12638.1|12641.48|12641.48|12641.48|12641.48|12638.1|12638.1|0
1645543340000|2022-02-22 15:22:20|12642.08|12642.08|12643.69|12643.69|12643.69|12643.69|12642.08|12642.08|0
1645543350000|2022-02-22 15:22:30|12644.51|12644.51|12645.2|12645.2|12645.2|12645.2|12644.51|12644.51|0
1645543360000|2022-02-22 15:22:40|12647.17|12647.17|12645.78|12645.78|12647.17|12647.17|12645.78|12645.78|0
1645543370000|2022-02-22 15:22:50|12647.75|12647.75|12648.95|12648.95|12648.95|12648.95|12647.75|12647.75|0
1645543400000|2022-02-22 15:23:20|12652.88|12652.88|12658.78|12658.78|12658.78|12658.78|12652.88|12652.88|0
1645543410000|2022-02-22 15:23:30|12654.85|12654.85|12652.35|12652.35|12654.85|12654.85|12652.35|12652.35|0
1645543420000|2022-02-22 15:23:40|12652.95|12652.95|12652.95|12652.95|12652.95|12652.95|12652.95|12652.95|0
1645543430000|2022-02-22 15:23:50|12652.26|12652.26|12652.26|12652.26|12652.26|12652.26|12652.26|12652.26|0
1645543510000|2022-02-22 15:25:10|12658.28|12658.28|12662.21|12662.21|12662.21|12662.21|12658.28|12658.28|0
1645543520000|2022-02-22 15:25:20|12663.05|12663.05|12666.98|12666.98|12666.98|12666.98|12663.05|12663.05|0
1645543540000|2022-02-22 15:25:40|12665.02|12665.02|12666.15|12666.15|12666.15|12666.15|12665.02|12665.02|0
1645543560000|2022-02-22 15:26:00|12668.92|12668.92|12668.92|12668.92|12668.92|12668.92|12668.92|12668.92|0
1645543570000|2022-02-22 15:26:10|12666.96|12666.96|12665.57|12665.57|12666.96|12666.96|12665.57|12665.57|0
1645543590000|2022-02-22 15:26:30|12664.18|12664.18|12665.57|12665.57|12665.57|12665.57|12664.18|12664.18|0
1645543600000|2022-02-22 15:26:40|12663.6|12663.6|12663.6|12663.6|12663.6|12663.6|12663.6|12663.6|0
1645543610000|2022-02-22 15:26:50|12663|12663|12659.83|12659.83|12663|12663|12659.83|12659.83|0
1645543650000|2022-02-22 15:27:30|12661.8|12661.8|12661.8|12661.8|12661.8|12661.8|12661.8|12661.8|0
1645543680000|2022-02-22 15:28:00|12660.6|12660.6|12659.4|12659.4|12660.6|12660.6|12659.4|12659.4|0
1645543720000|2022-02-22 15:28:40|12658.01|12658.01|12656.81|12656.81|12658.01|12658.01|12656.81|12656.81|0
1645543730000|2022-02-22 15:28:50|12654.85|12654.85|12654.85|12654.85|12654.85|12654.85|12654.85|12654.85|0
1645543740000|2022-02-22 15:29:00|12655.45|12655.45|12657.41|12657.41|12657.41|12657.41|12655.45|12655.45|0
1645543770000|2022-02-22 15:29:30|12658.11|12658.11|12664.09|12664.09|12664.09|12664.09|12658.11|12658.11|0
1645543780000|2022-02-22 15:29:40|12664.5|12664.5|12664.91|12664.91|12664.91|12664.91|12664.5|12664.5|0
1645543790000|2022-02-22 15:29:50|12668.84|12668.84|12668.84|12668.84|12668.84|12668.84|12668.84|12668.84|0
1645543800000|2022-02-22 15:30:00|12670.81|12670.81|12670.81|12670.81|12670.81|12670.81|12670.81|12670.81|0
1645543810000|2022-02-22 15:30:10|12669.42|12669.42|12670.62|12670.62|12670.62|12670.62|12669.42|12669.42|0
1645543830000|2022-02-22 15:30:30|12666.69|12666.69|12666.69|12666.69|12666.69|12666.69|12666.69|12666.69|0
1645543850000|2022-02-22 15:30:50|12665.99|12665.99|12663.43|12663.43|12665.99|12665.99|12663.43|12663.43|0
1645543860000|2022-02-22 15:31:00|12662.61|12662.61|12662.2|12662.2|12662.61|12662.61|12662.2|12662.2|0
1645543870000|2022-02-22 15:31:10|12663.04|12663.04|12663.04|12663.04|12663.04|12663.04|12663.04|12663.04|0
1645543910000|2022-02-22 15:31:50|12662.44|12662.44|12659.15|12659.15|12662.44|12662.44|12659.15|12659.15|0
1645543920000|2022-02-22 15:32:00|12655.22|12655.22|12653.25|12653.25|12655.22|12655.22|12653.25|12653.25|0
1645543940000|2022-02-22 15:32:20|12653.95|12653.95|12654.64|12654.64|12654.64|12654.64|12653.95|12653.95|0
1645543960000|2022-02-22 15:32:40|12653.25|12653.25|12653.25|12653.25|12653.25|12653.25|12653.25|12653.25|0
1645543970000|2022-02-22 15:32:50|12652.72|12652.72|12643.53|12643.53|12652.72|12652.72|12643.53|12643.53|0
1645543980000|2022-02-22 15:33:00|12642.31|12642.31|12642.31|12642.31|12642.31|12642.31|12642.31|12642.31|0
1645543990000|2022-02-22 15:33:10|12642.91|12642.91|12645.52|12645.52|12645.52|12645.52|12642.91|12642.91|0
1645544020000|2022-02-22 15:33:40|12644.83|12644.83|12644.83|12644.83|12644.83|12644.83|12644.83|12644.83|0
1645544070000|2022-02-22 15:34:30|12650.73|12650.73|12650.73|12650.73|12650.73|12650.73|12650.73|12650.73|0
1645544080000|2022-02-22 15:34:40|12644.83|12644.83|12646.8|12646.8|12646.8|12646.8|12644.83|12644.83|0
1645544150000|2022-02-22 15:35:50|12647.33|12647.33|12647.33|12647.33|12647.33|12647.33|12647.33|12647.33|0
1645544160000|2022-02-22 15:36:00|12645.36|12645.36|12639.53|12639.53|12645.36|12645.36|12639.53|12639.53|0
1645544170000|2022-02-22 15:36:10|12640.23|12640.23|12642.72|12642.72|12642.72|12642.72|12640.23|12640.23|0
1645544180000|2022-02-22 15:36:20|12648.62|12648.62|12648.62|12648.62|12648.62|12648.62|12648.62|12648.62|0
1645544200000|2022-02-22 15:36:40|12647.42|12647.42|12647.42|12647.42|12647.42|12647.42|12647.42|12647.42|0
1645544240000|2022-02-22 15:37:20|12646.89|12646.89|12646.35|12646.35|12646.89|12646.89|12646.35|12646.35|0
1645544250000|2022-02-22 15:37:30|12648.32|12648.32|12648.32|12648.32|12648.32|12648.32|12648.32|12648.32|0
1645544260000|2022-02-22 15:37:40|12650.29|12650.29|12653.06|12653.06|12653.06|12653.06|12650.29|12650.29|0
1645544290000|2022-02-22 15:38:10|12651.1|12651.1|12651.1|12651.1|12651.1|12651.1|12651.1|12651.1|0
1645544300000|2022-02-22 15:38:20|12653.06|12653.06|12652.32|12652.32|12653.06|12653.06|12651.1|12651.1|0
1645544310000|2022-02-22 15:38:30|12652.86|12652.86|12653.93|12653.93|12653.93|12653.93|12652.86|12652.86|0
1645544320000|2022-02-22 15:38:40|12654.34|12654.34|12655.54|12655.54|12655.54|12655.54|12654.34|12654.34|0
1645544340000|2022-02-22 15:39:00|12654.84|12654.84|12654.84|12654.84|12654.84|12654.84|12654.84|12654.84|0
1645544350000|2022-02-22 15:39:10|12658.78|12658.78|12658.78|12658.78|12658.78|12658.78|12656.81|12656.81|0
1645544360000|2022-02-22 15:39:20|12657.58|12657.58|12649.2|12649.2|12657.58|12657.58|12649.2|12649.2|0
1645544370000|2022-02-22 15:39:30|12648.38|12648.38|12646.69|12646.69|12652.01|12652.01|12646.41|12646.41|0
1645544380000|2022-02-22 15:39:40|12645.3|12645.3|12642.27|12642.27|12645.3|12645.3|12642.27|12642.27|0
1645544400000|2022-02-22 15:40:00|12644.24|12644.24|12643.54|12643.54|12644.24|12644.24|12642.85|12642.85|0
1645544410000|2022-02-22 15:40:10|12644.24|12644.24|12644.24|12644.24|12644.24|12644.24|12644.24|12644.24|0
1645544430000|2022-02-22 15:40:30|12644.93|12644.93|12644.39|12644.39|12644.93|12644.93|12644.39|12644.39|0
1645544450000|2022-02-22 15:40:50|12642.43|12642.43|12642.43|12642.43|12642.43|12642.43|12642.43|12642.43|0
1645544460000|2022-02-22 15:41:00|12640.46|12640.46|12640.46|12640.46|12640.46|12640.46|12640.46|12640.46|0
1645544470000|2022-02-22 15:41:10|12639.07|12639.07|12637.64|12637.64|12639.07|12639.07|12637.11|12637.11|0
1645544480000|2022-02-22 15:41:20|12639.61|12639.61|12639.61|12639.61|12639.61|12639.61|12639.61|12639.61|0
1645544510000|2022-02-22 15:41:50|12638.22|12638.22|12636.95|12636.95|12638.22|12638.22|12636.25|12636.25|0
1645544520000|2022-02-22 15:42:00|12637.64|12637.64|12637.64|12637.64|12637.64|12637.64|12637.64|12637.64|0
1645544570000|2022-02-22 15:42:50|12635.67|12635.67|12635.67|12635.67|12635.67|12635.67|12635.67|12635.67|0
1645544580000|2022-02-22 15:43:00|12634.98|12634.98|12634.98|12634.98|12634.98|12634.98|12634.98|12634.98|0
1645544640000|2022-02-22 15:44:00|12635.67|12635.67|12638.33|12638.33|12638.33|12638.33|12635.67|12635.67|0
1645544650000|2022-02-22 15:44:10|12639.03|12639.03|12643.56|12643.56|12643.56|12643.56|12639.03|12639.03|0
1645544660000|2022-02-22 15:44:20|12642.96|12642.96|12644.35|12644.35|12644.35|12644.35|12642.96|12642.96|0
1645544710000|2022-02-22 15:45:10|12644.95|12644.95|12644.95|12644.95|12644.95|12644.95|12644.95|12644.95|0
1645544730000|2022-02-22 15:45:30|12642.98|12642.98|12646.06|12646.06|12648.03|12648.03|12642.98|12642.98|0
1645544750000|2022-02-22 15:45:50|12645.46|12645.46|12645.46|12645.46|12645.46|12645.46|12645.46|12645.46|0
1645544760000|2022-02-22 15:46:00|12644.77|12644.77|12645.88|12645.88|12645.88|12645.88|12644.77|12644.77|0
1645544770000|2022-02-22 15:46:10|12647.85|12647.85|12641.95|12641.95|12647.85|12647.85|12641.95|12641.95|0
1645544780000|2022-02-22 15:46:20|12639.87|12639.87|12639.33|12639.33|12639.87|12639.87|12639.33|12639.33|0
1645544800000|2022-02-22 15:46:40|12637.36|12637.36|12635.4|12635.4|12637.36|12637.36|12635.4|12635.4|0
1645544810000|2022-02-22 15:46:50|12634.7|12634.7|12634.7|12634.7|12634.7|12634.7|12634.7|12634.7|0
1645544820000|2022-02-22 15:47:00|12632.74|12632.74|12632.74|12632.74|12632.74|12632.74|12632.74|12632.74|0
1645544830000|2022-02-22 15:47:10|12634.7|12634.7|12634.7|12634.7|12634.7|12634.7|12634.7|12634.7|0
1645544840000|2022-02-22 15:47:20|12638.64|12638.64|12638.64|12638.64|12638.64|12638.64|12638.64|12638.64|0
1645544850000|2022-02-22 15:47:30|12637.94|12637.94|12633.19|12633.19|12637.94|12637.94|12633.19|12633.19|0
1645544860000|2022-02-22 15:47:40|12633.88|12633.88|12637.51|12637.51|12637.51|12637.51|12633.88|12633.88|0
1645544900000|2022-02-22 15:48:20|12639.48|12639.48|12639.48|12639.48|12639.48|12639.48|12639.48|12639.48|0
1645544940000|2022-02-22 15:49:00|12641.45|12641.45|12637.51|12637.51|12641.45|12641.45|12637.51|12637.51|0
1645545000000|2022-02-22 15:50:00|12639.48|12639.48|12639.48|12639.48|12639.48|12639.48|12639.48|12639.48|0
1645545010000|2022-02-22 15:50:10|12637.4|12637.4|12637.4|12637.4|12637.4|12637.4|12637.4|12637.4|0
1645545020000|2022-02-22 15:50:20|12636.8|12636.8|12636.1|12636.1|12636.8|12636.8|12636.1|12636.1|0
1645545030000|2022-02-22 15:50:30|12635.5|12635.5|12629.18|12629.18|12635.5|12635.5|12629.18|12629.18|0
1645545040000|2022-02-22 15:50:40|12628.36|12628.36|12628.36|12628.36|12628.36|12628.36|12628.36|12628.36|0
1645545050000|2022-02-22 15:50:50|12626.28|12626.28|12626.28|12626.28|12626.28|12626.28|12626.28|12626.28|0
1645545070000|2022-02-22 15:51:10|12625.75|12625.75|12618.46|12618.46|12625.75|12625.75|12618.46|12618.46|0
1645545080000|2022-02-22 15:51:20|12617.76|12617.76|12617.76|12617.76|12617.76|12617.76|12617.76|12617.76|0
1645545090000|2022-02-22 15:51:30|12619.73|12619.73|12619.73|12619.73|12619.73|12619.73|12619.73|12619.73|0
1645545100000|2022-02-22 15:51:40|12619.04|12619.04|12619.04|12619.04|12619.04|12619.04|12619.04|12619.04|0
1645545110000|2022-02-22 15:51:50|12619.73|12619.73|12622.39|12622.39|12622.39|12622.39|12619.73|12619.73|0
1645545120000|2022-02-22 15:52:00|12622.92|12622.92|12625.43|12625.43|12625.43|12625.43|12622.92|12622.92|0
1645545150000|2022-02-22 15:52:30|12626.12|12626.12|12626.12|12626.12|12626.12|12626.12|12626.12|12626.12|0
1645545170000|2022-02-22 15:52:50|12625.3|12625.3|12627.27|12627.27|12627.27|12627.27|12625.3|12625.3|0
1645545180000|2022-02-22 15:53:00|12626.57|12626.57|12626.17|12626.17|12626.57|12626.57|12626.17|12626.17|0
1645545200000|2022-02-22 15:53:20|12625.63|12625.63|12625.63|12625.63|12625.63|12625.63|12625.63|12625.63|0
1645545210000|2022-02-22 15:53:30|12623.66|12623.66|12625.63|12625.63|12625.63|12625.63|12623.66|12623.66|0
1645545220000|2022-02-22 15:53:40|12626.17|12626.17|12626.17|12626.17|12626.17|12626.17|12626.17|12626.17|0
1645545230000|2022-02-22 15:53:50|12625.47|12625.47|12626.17|12626.17|12626.17|12626.17|12625.47|12625.47|0
1645545250000|2022-02-22 15:54:10|12625.1|12625.1|12624.15|12624.15|12625.1|12625.1|12624.15|12624.15|0
1645545270000|2022-02-22 15:54:30|12623.62|12623.62|12623.62|12623.62|12623.62|12623.62|12623.62|12623.62|0
1645545280000|2022-02-22 15:54:40|12624.15|12624.15|12624.15|12624.15|12624.15|12624.15|12624.15|12624.15|0
1645545300000|2022-02-22 15:55:00|12623.46|12623.46|12619.7|12619.7|12623.46|12623.46|12619.7|12619.7|0
1645545310000|2022-02-22 15:55:10|12619.1|12619.1|12619.1|12619.1|12619.1|12619.1|12619.1|12619.1|0
1645545330000|2022-02-22 15:55:30|12618.5|12618.5|12618.5|12618.5|12618.5|12618.5|12618.5|12618.5|0
1645545340000|2022-02-22 15:55:40|12617.9|12617.9|12617.9|12617.9|12617.9|12617.9|12617.9|12617.9|0
1645545350000|2022-02-22 15:55:50|12618.5|12618.5|12618.5|12618.5|12618.5|12618.5|12618.5|12618.5|0
1645545370000|2022-02-22 15:56:10|12614.56|12614.56|12612.59|12612.59|12614.56|12614.56|12612.59|12612.59|0
1645545390000|2022-02-22 15:56:30|12616.53|12616.53|12616.53|12616.53|12616.53|12616.53|12616.53|12616.53|0
1645545400000|2022-02-22 15:56:40|12615.71|12615.71|12615.71|12615.71|12615.71|12615.71|12615.71|12615.71|0
1645545410000|2022-02-22 15:56:50|12614.45|12614.45|12614.45|12614.45|12614.45|12614.45|12614.45|12614.45|0
1645545420000|2022-02-22 15:57:00|12615.05|12615.05|12614.45|12614.45|12615.05|12615.05|12614.45|12614.45|0
1645545430000|2022-02-22 15:57:10|12613.07|12613.07|12611.68|12611.68|12613.07|12613.07|12611.68|12611.68|0
1645545450000|2022-02-22 15:57:30|12610.61|12610.61|12610.61|12610.61|12610.61|12610.61|12610.61|12610.61|0
1645545460000|2022-02-22 15:57:40|12610.2|12610.2|12611.59|12611.59|12611.59|12611.59|12609.51|12609.51|0
1645545480000|2022-02-22 15:58:00|12612.98|12612.98|12618.14|12618.14|12618.14|12618.14|12612.98|12612.98|0
1645545490000|2022-02-22 15:58:10|12618.67|12618.67|12618.67|12618.67|12618.67|12618.67|12618.67|12618.67|0
1645545500000|2022-02-22 15:58:20|12620.64|12620.64|12620.64|12620.64|12620.64|12620.64|12620.64|12620.64|0
1645545510000|2022-02-22 15:58:30|12618.67|12618.67|12618.67|12618.67|12618.67|12618.67|12618.67|12618.67|0
1645545530000|2022-02-22 15:58:50|12619.21|12619.21|12619.21|12619.21|12619.21|12619.21|12619.21|12619.21|0
1645545540000|2022-02-22 15:59:00|12617.24|12617.24|12617.93|12617.93|12617.93|12617.93|12617.24|12617.24|0
1645545550000|2022-02-22 15:59:10|12615.97|12615.97|12614.04|12614.04|12615.97|12615.97|12614.04|12614.04|0
1645545560000|2022-02-22 15:59:20|12613.35|12613.35|12612.75|12612.75|12614.04|12614.04|12612.75|12612.75|0
1645545570000|2022-02-22 15:59:30|12611.49|12611.49|12610.27|12610.27|12611.49|12611.49|12610.27|12610.27|0
1645545600000|2022-02-22 16:00:00|12609.73|12609.73|12608.88|12608.88|12609.73|12609.73|12607.76|12607.76|0
1645545690000|2022-02-22 16:01:30|12610.84|12610.84|12612.81|12612.81|12612.81|12612.81|12610.84|12610.84|0
1645545700000|2022-02-22 16:01:40|12614.78|12614.78|12614.78|12614.78|12614.78|12614.78|12614.78|12614.78|0
1645545710000|2022-02-22 16:01:50|12615.6|12615.6|12615.6|12615.6|12615.6|12615.6|12615.6|12615.6|0
1645545740000|2022-02-22 16:02:20|12614.9|12614.9|12618.26|12618.26|12618.26|12618.26|12614.9|12614.9|0
1645545790000|2022-02-22 16:03:10|12617.56|12617.56|12616.27|12616.27|12617.56|12617.56|12616.27|12616.27|0
1645545800000|2022-02-22 16:03:20|12616.96|12616.96|12617.66|12617.66|12617.66|12617.66|12616.96|12616.96|0
1645545820000|2022-02-22 16:03:40|12616.27|12616.27|12616.96|12616.96|12616.96|12616.96|12616.27|12616.27|0
1645545850000|2022-02-22 16:04:10|12615|12615|12615|12615|12615|12615|12615|12615|0
1645545860000|2022-02-22 16:04:20|12614.58|12614.58|12614.17|12614.17|12614.58|12614.58|12614.17|12614.17|0
1645545880000|2022-02-22 16:04:40|12616.14|12616.14|12616.14|12616.14|12616.14|12616.14|12616.14|12616.14|0
1645545890000|2022-02-22 16:04:50|12615.54|12615.54|12616.14|12616.14|12616.14|12616.14|12615.54|12615.54|0
1645545900000|2022-02-22 16:05:00|12617.52|12617.52|12618.8|12618.8|12619.49|12619.49|12617.52|12617.52|0
1645545930000|2022-02-22 16:05:30|12617.41|12617.41|12616.72|12616.72|12617.41|12617.41|12616.72|12616.72|0
1645545940000|2022-02-22 16:05:40|12616.02|12616.02|12616.02|12616.02|12616.02|12616.02|12616.02|12616.02|0
1645545950000|2022-02-22 16:05:50|12619.96|12619.96|12619.14|12619.14|12621.92|12621.92|12619.14|12619.14|0
1645545960000|2022-02-22 16:06:00|12615.2|12615.2|12615.2|12615.2|12615.2|12615.2|12615.2|12615.2|0
1645545970000|2022-02-22 16:06:10|12614.8|12614.8|12614.8|12614.8|12614.8|12614.8|12614.8|12614.8|0
1645545980000|2022-02-22 16:06:20|12615.49|12615.49|12614.89|12614.89|12615.49|12615.49|12614.89|12614.89|0
1645545990000|2022-02-22 16:06:30|12615.3|12615.3|12615.3|12615.3|12615.3|12615.3|12615.3|12615.3|0
1645546000000|2022-02-22 16:06:40|12619.23|12619.23|12619.83|12619.83|12619.83|12619.83|12619.23|12619.23|0
1645546010000|2022-02-22 16:06:50|12618.85|12618.85|12617.87|12617.87|12618.85|12618.85|12617.87|12617.87|0
1645546020000|2022-02-22 16:07:00|12617.05|12617.05|12617.46|12617.46|12617.46|12617.46|12617.05|12617.05|0
1645546060000|2022-02-22 16:07:40|12616.07|12616.07|12616.07|12616.07|12616.07|12616.07|12616.07|12616.07|0
1645546080000|2022-02-22 16:08:00|12617.46|12617.46|12614.78|12614.78|12617.46|12617.46|12614.78|12614.78|0
1645546090000|2022-02-22 16:08:10|12614.09|12614.09|12617.29|12617.29|12617.29|12617.29|12613.02|12613.02|0
1645546130000|2022-02-22 16:08:50|12621.22|12621.22|12624.58|12624.58|12624.58|12624.58|12621.22|12621.22|0
1645546140000|2022-02-22 16:09:00|12625.4|12625.4|12624.86|12624.86|12625.4|12625.4|12624.86|12624.86|0
1645546150000|2022-02-22 16:09:10|12624.33|12624.33|12624.33|12624.33|12624.33|12624.33|12623.8|12623.8|0
1645546160000|2022-02-22 16:09:20|12623.35|12623.35|12623.35|12623.35|12623.35|12623.35|12623.35|12623.35|0
1645546170000|2022-02-22 16:09:30|12622.81|12622.81|12623.35|12623.35|12623.35|12623.35|12622.81|12622.81|0
1645546180000|2022-02-22 16:09:40|12621.96|12621.96|12619.99|12619.99|12621.96|12621.96|12619.99|12619.99|0
1645546190000|2022-02-22 16:09:50|12618.61|12618.61|12618.61|12618.61|12618.61|12618.61|12618.61|12618.61|0
1645546200000|2022-02-22 16:10:00|12620.57|12620.57|12621.27|12621.27|12621.27|12621.27|12620.57|12620.57|0
1645546220000|2022-02-22 16:10:20|12623.23|12623.23|12625.2|12625.2|12625.2|12625.2|12623.23|12623.23|0
1645546230000|2022-02-22 16:10:30|12623.23|12623.23|12625.2|12625.2|12625.2|12625.2|12623.23|12623.23|0
1645546250000|2022-02-22 16:10:50|12627.17|12627.17|12627.17|12627.17|12627.17|12627.17|12627.17|12627.17|0
1645546260000|2022-02-22 16:11:00|12623.23|12623.23|12623.23|12623.23|12623.23|12623.23|12623.23|12623.23|0
1645546270000|2022-02-22 16:11:10|12623.77|12623.77|12623.77|12623.77|12623.77|12623.77|12623.77|12623.77|0
1645546280000|2022-02-22 16:11:20|12624.46|12624.46|12627.63|12627.63|12627.63|12627.63|12624.46|12624.46|0
1645546310000|2022-02-22 16:11:50|12625.66|12625.66|12625.66|12625.66|12625.66|12625.66|12625.66|12625.66|0
1645546330000|2022-02-22 16:12:10|12626.36|12626.36|12626.36|12626.36|12626.36|12626.36|12626.36|12626.36|0
1645546380000|2022-02-22 16:13:00|12626.77|12626.77|12626.77|12626.77|12626.77|12626.77|12626.77|12626.77|0
1645546400000|2022-02-22 16:13:20|12626.08|12626.08|12626.08|12626.08|12626.08|12626.08|12626.08|12626.08|0
1645546410000|2022-02-22 16:13:30|12624.69|12624.69|12624.69|12624.69|12624.69|12624.69|12624.69|12624.69|0
1645546460000|2022-02-22 16:14:20|12625.23|12625.23|12627.36|12627.36|12627.36|12627.36|12625.23|12625.23|0
1645546480000|2022-02-22 16:14:40|12626.96|12626.96|12625.57|12625.57|12626.96|12626.96|12625.57|12625.57|0
1645546490000|2022-02-22 16:14:50|12625.99|12625.99|12625.99|12625.99|12625.99|12625.99|12625.99|12625.99|0
1645546500000|2022-02-22 16:15:00|12627.37|12627.37|12626.68|12626.68|12627.37|12627.37|12626.68|12626.68|0
1645546520000|2022-02-22 16:15:20|12627.09|12627.09|12627.09|12627.09|12627.09|12627.09|12627.09|12627.09|0
1645546550000|2022-02-22 16:15:50|12627.62|12627.62|12629.59|12629.59|12629.59|12629.59|12627.62|12627.62|0
1645546570000|2022-02-22 16:16:10|12627.62|12627.62|12627.62|12627.62|12627.62|12627.62|12627.62|12627.62|0
1645546580000|2022-02-22 16:16:20|12629.59|12629.59|12627.62|12627.62|12629.59|12629.59|12627.62|12627.62|0
1645546590000|2022-02-22 16:16:30|12633.53|12633.53|12631.56|12631.56|12633.53|12633.53|12631.56|12631.56|0
1645546610000|2022-02-22 16:16:50|12630.72|12630.72|12630.3|12630.3|12630.72|12630.72|12630.3|12630.3|0
1645546620000|2022-02-22 16:17:00|12628.91|12628.91|12628.91|12628.91|12628.91|12628.91|12628.91|12628.91|0
1645546630000|2022-02-22 16:17:10|12628.22|12628.22|12628.22|12628.22|12628.22|12628.22|12628.22|12628.22|0
1645546640000|2022-02-22 16:17:20|12629.04|12629.04|12627.07|12627.07|12629.04|12629.04|12627.07|12627.07|0
1645546650000|2022-02-22 16:17:30|12629.04|12629.04|12629.57|12629.57|12629.57|12629.57|12629.04|12629.04|0
1645546700000|2022-02-22 16:18:20|12630.96|12630.96|12632.93|12632.93|12632.93|12632.93|12630.96|12630.96|0
1645546730000|2022-02-22 16:18:50|12634.9|12634.9|12632.93|12632.93|12634.9|12634.9|12632.93|12632.93|0
1645546740000|2022-02-22 16:19:00|12631.54|12631.54|12633.51|12633.51|12633.51|12633.51|12631.54|12631.54|0
1645546760000|2022-02-22 16:19:20|12633.09|12633.09|12633.09|12633.09|12633.09|12633.09|12633.09|12633.09|0
1645546780000|2022-02-22 16:19:40|12631.12|12631.12|12633.09|12633.09|12633.09|12633.09|12631.12|12631.12|0
1645546790000|2022-02-22 16:19:50|12631.33|12631.33|12631.42|12631.42|12631.42|12631.42|12630.73|12630.73|0
1645546800000|2022-02-22 16:20:00|12625.52|12625.52|12625.52|12625.52|12625.52|12625.52|12625.52|12625.52|0
1645546850000|2022-02-22 16:20:50|12626.59|12626.59|12626.59|12626.59|12626.59|12626.59|12626.59|12626.59|0
1645546870000|2022-02-22 16:21:10|12625.77|12625.77|12625.36|12625.36|12625.77|12625.77|12625.36|12625.36|0
1645546890000|2022-02-22 16:21:30|12624.67|12624.67|12624.67|12624.67|12624.67|12624.67|12624.67|12624.67|0
1645546920000|2022-02-22 16:22:00|12622.7|12622.7|12622.7|12622.7|12622.7|12622.7|12622.7|12622.7|0
1645546970000|2022-02-22 16:22:50|12621.88|12621.88|12622.82|12622.82|12622.82|12622.82|12621.88|12621.88|0
1645547000000|2022-02-22 16:23:20|12623.24|12623.24|12627.92|12627.92|12629.14|12629.14|12623.24|12623.24|0
1645547010000|2022-02-22 16:23:30|12625.95|12625.95|12625.95|12625.95|12625.95|12625.95|12625.95|12625.95|0
1645547080000|2022-02-22 16:24:40|12625.26|12625.26|12625.26|12625.26|12625.26|12625.26|12625.26|12625.26|0
1645547110000|2022-02-22 16:25:10|12624.56|12624.56|12624.56|12624.56|12624.56|12624.56|12624.56|12624.56|0
1645547120000|2022-02-22 16:25:20|12625.26|12625.26|12627.34|12627.34|12627.34|12627.34|12625.26|12625.26|0
1645547130000|2022-02-22 16:25:30|12627.94|12627.94|12627.94|12627.94|12627.94|12627.94|12627.94|12627.94|0
1645547150000|2022-02-22 16:25:50|12629.17|12629.17|12631.73|12631.73|12631.73|12631.73|12629.17|12629.17|0
1645547200000|2022-02-22 16:26:40|12631.13|12631.13|12631.13|12631.13|12631.13|12631.13|12631.13|12631.13|0
1645547210000|2022-02-22 16:26:50|12633.1|12633.1|12633.1|12633.1|12633.1|12633.1|12633.1|12633.1|0
1645547220000|2022-02-22 16:27:00|12631.13|12631.13|12631.97|12631.97|12631.97|12631.97|12631.13|12631.13|0
1645547240000|2022-02-22 16:27:20|12632.5|12632.5|12632.5|12632.5|12632.5|12632.5|12632.5|12632.5|0
1645547250000|2022-02-22 16:27:30|12633.76|12633.76|12633.76|12633.76|12633.76|12633.76|12633.76|12633.76|0
1645547260000|2022-02-22 16:27:40|12631.79|12631.79|12631.1|12631.1|12631.79|12631.79|12631.1|12631.1|0
1645547270000|2022-02-22 16:27:50|12630.57|12630.57|12630.57|12630.57|12630.57|12630.57|12630.57|12630.57|0
1645547290000|2022-02-22 16:28:10|12629.87|12629.87|12629.87|12629.87|12629.87|12629.87|12629.87|12629.87|0
1645547300000|2022-02-22 16:28:20|12628.48|12628.48|12628.48|12628.48|12628.48|12628.48|12628.48|12628.48|0
1645547310000|2022-02-22 16:28:30|12627.79|12627.79|12626.56|12626.56|12627.79|12627.79|12626.56|12626.56|0
1645547320000|2022-02-22 16:28:40|12624.6|12624.6|12624.6|12624.6|12624.6|12624.6|12624.6|12624.6|0
1645547330000|2022-02-22 16:28:50|12623.9|12623.9|12625.87|12625.87|12625.87|12625.87|12623.21|12623.21|0
1645547340000|2022-02-22 16:29:00|12623.9|12623.9|12623.34|12623.34|12624.6|12624.6|12623.34|12623.34|0
1645547360000|2022-02-22 16:29:20|12621.37|12621.37|12622.2|12622.2|12622.2|12622.2|12620.24|12620.24|0
1645547370000|2022-02-22 16:29:30|12620.82|12620.82|12618.85|12618.85|12626.83|12626.83|12618.85|12618.85|0
1645547380000|2022-02-22 16:29:40|12618.25|12618.25|12616.28|12616.28|12618.25|12618.25|12614.2|12614.2|0
1645547390000|2022-02-22 16:29:50|12615.68|12615.68|12621.22|12621.22|12621.22|12621.22|12615.32|12615.32|0
1645604100000|2022-02-23 08:15:00|12770.85|12770.85|12772.82|12772.82|12772.82|12772.82|12770.85|12770.85|0
1645604110000|2022-02-23 08:15:10|12771.43|12771.43|12768.84|12768.84|12772.82|12772.82|12768.84|12768.84|0
1645604120000|2022-02-23 08:15:20|12769.53|12769.53|12769.53|12769.53|12770.23|12770.23|12769.53|12769.53|0
1645604130000|2022-02-23 08:15:30|12765.6|12765.6|12766.97|12766.97|12767.57|12767.57|12765.6|12765.6|0
1645604140000|2022-02-23 08:15:40|12765.58|12765.58|12764.19|12764.19|12765.58|12765.58|12764.19|12764.19|0
1645604150000|2022-02-23 08:15:50|12763.5|12763.5|12763.5|12763.5|12763.5|12763.5|12763.5|12763.5|0
1645604170000|2022-02-23 08:16:10|12762.81|12762.81|12762.81|12762.81|12762.81|12762.81|12762.81|12762.81|0
1645604200000|2022-02-23 08:16:40|12762.11|12762.11|12750.31|12750.31|12762.11|12762.11|12750.31|12750.31|0
1645604210000|2022-02-23 08:16:50|12748.34|12748.34|12748.34|12748.34|12748.34|12748.34|12748.34|12748.34|0
1645604270000|2022-02-23 08:17:50|12746.26|12746.26|12746.26|12746.26|12746.26|12746.26|12746.26|12746.26|0
1645604290000|2022-02-23 08:18:10|12748.34|12748.34|12748.34|12748.34|12748.34|12748.34|12748.34|12748.34|0
1645604370000|2022-02-23 08:19:30|12747.65|12747.65|12747.65|12747.65|12747.65|12747.65|12747.65|12747.65|0
1645604390000|2022-02-23 08:19:50|12748.34|12748.34|12749.03|12749.03|12749.03|12749.03|12748.34|12748.34|0
1645604400000|2022-02-23 08:20:00|12745.1|12745.1|12741.17|12741.17|12745.1|12745.1|12741.17|12741.17|0
1645604410000|2022-02-23 08:20:10|12739.08|12739.08|12737.7|12737.7|12739.08|12739.08|12737.7|12737.7|0
1645604420000|2022-02-23 08:20:20|12739.08|12739.08|12739.08|12739.08|12739.08|12739.08|12739.08|12739.08|0
1645604430000|2022-02-23 08:20:30|12737.7|12737.7|12735.73|12735.73|12737.7|12737.7|12735.73|12735.73|0
1645604440000|2022-02-23 08:20:40|12735.04|12735.04|12735.04|12735.04|12735.04|12735.04|12735.04|12735.04|0
1645604450000|2022-02-23 08:20:50|12733.07|12733.07|12733.07|12733.07|12733.07|12733.07|12733.07|12733.07|0
1645604460000|2022-02-23 08:21:00|12736.27|12736.27|12735.58|12735.58|12736.27|12736.27|12735.58|12735.58|0
1645604500000|2022-02-23 08:21:40|12734.19|12734.19|12733.5|12733.5|12734.19|12734.19|12733.5|12733.5|0
1645604510000|2022-02-23 08:21:50|12732.27|12732.27|12732.27|12732.27|12732.27|12732.27|12732.27|12732.27|0
1645604550000|2022-02-23 08:22:30|12732.81|12732.81|12732.81|12732.81|12732.81|12732.81|12732.81|12732.81|0
1645604560000|2022-02-23 08:22:40|12730.84|12730.84|12730.84|12730.84|12730.84|12730.84|12730.84|12730.84|0
1645604580000|2022-02-23 08:23:00|12729.77|12729.77|12729.77|12729.77|12729.77|12729.77|12729.77|12729.77|0
1645604610000|2022-02-23 08:23:30|12731.16|12731.16|12731.16|12731.16|12731.16|12731.16|12731.16|12731.16|0
1645604630000|2022-02-23 08:23:50|12732.39|12732.39|12732.39|12732.39|12732.39|12732.39|12732.39|12732.39|0
1645604640000|2022-02-23 08:24:00|12730.3|12730.3|12731.12|12731.12|12731.12|12731.12|12730.3|12730.3|0
1645604650000|2022-02-23 08:24:10|12728.99|12728.99|12732.92|12732.92|12732.92|12732.92|12728.99|12728.99|0
1645604660000|2022-02-23 08:24:20|12731.85|12731.85|12731.85|12731.85|12731.85|12731.85|12731.85|12731.85|0
1645604690000|2022-02-23 08:24:50|12733.95|12733.95|12733.95|12733.95|12733.95|12733.95|12733.95|12733.95|0
1645604720000|2022-02-23 08:25:20|12733.25|12733.25|12733.25|12733.25|12733.25|12733.25|12733.25|12733.25|0
1645604730000|2022-02-23 08:25:30|12732.56|12732.56|12733.95|12733.95|12733.95|12733.95|12732.56|12732.56|0
1645604740000|2022-02-23 08:25:40|12730.01|12730.01|12730.01|12730.01|12730.01|12730.01|12730.01|12730.01|0
1645604760000|2022-02-23 08:26:00|12727.34|12727.34|12723.7|12723.7|12727.34|12727.34|12723.7|12723.7|0
1645604800000|2022-02-23 08:26:40|12725.66|12725.66|12727.36|12727.36|12729.71|12729.71|12725.66|12725.66|0
1645604810000|2022-02-23 08:26:50|12724.59|12724.59|12724.59|12724.59|12724.59|12724.59|12724.59|12724.59|0
1645604820000|2022-02-23 08:27:00|12725.28|12725.28|12725.28|12725.28|12725.28|12725.28|12725.28|12725.28|0
1645604830000|2022-02-23 08:27:10|12719.38|12719.38|12719.38|12719.38|12719.38|12719.38|12719.38|12719.38|0
1645604850000|2022-02-23 08:27:30|12725.28|12725.28|12724.02|12724.02|12725.28|12725.28|12724.02|12724.02|0
1645604870000|2022-02-23 08:27:50|12724.72|12724.72|12724.72|12724.72|12724.72|12724.72|12724.72|12724.72|0
1645604900000|2022-02-23 08:28:20|12722.05|12722.05|12722.05|12722.05|12722.05|12722.05|12722.05|12722.05|0
1645604930000|2022-02-23 08:28:50|12718.11|12718.11|12718.11|12718.11|12718.11|12718.11|12718.11|12718.11|0
1645604940000|2022-02-23 08:29:00|12716.85|12716.85|12716.32|12716.32|12716.85|12716.85|12716.32|12716.32|0
1645604970000|2022-02-23 08:29:30|12715.48|12715.48|12712.48|12712.48|12715.48|12715.48|12712.48|12712.48|0
1645605000000|2022-02-23 08:30:00|12716.42|12716.42|12721.11|12721.11|12721.11|12721.11|12716.42|12716.42|0
1645605020000|2022-02-23 08:30:20|12719.14|12719.14|12721.34|12721.34|12721.34|12721.34|12717.17|12717.17|0
1645605050000|2022-02-23 08:30:50|12718.56|12718.56|12715.9|12715.9|12718.56|12718.56|12715.9|12715.9|0
1645605060000|2022-02-23 08:31:00|12715.48|12715.48|12710.13|12710.13|12715.48|12715.48|12710.13|12710.13|0
1645605090000|2022-02-23 08:31:30|12702.26|12702.26|12700.29|12700.29|12702.26|12702.26|12700.29|12700.29|0
1645605100000|2022-02-23 08:31:40|12694.39|12694.39|12694.39|12694.39|12694.39|12694.39|12694.39|12694.39|0
1645605110000|2022-02-23 08:31:50|12696.36|12696.36|12693.73|12693.73|12697.2|12697.2|12693.73|12693.73|0
1645605140000|2022-02-23 08:32:20|12701.6|12701.6|12704.38|12704.38|12704.79|12704.79|12701.6|12701.6|0
1645605150000|2022-02-23 08:32:30|12708.32|12708.32|12710.52|12710.52|12710.52|12710.52|12708.32|12708.32|0
1645605190000|2022-02-23 08:33:10|12708.55|12708.55|12708.55|12708.55|12708.55|12708.55|12708.55|12708.55|0
1645605200000|2022-02-23 08:33:20|12708.14|12708.14|12709.53|12709.53|12709.53|12709.53|12708.14|12708.14|0
1645605210000|2022-02-23 08:33:30|12709|12709|12705.43|12705.43|12709|12709|12705.43|12705.43|0
1645605220000|2022-02-23 08:33:40|12702.65|12702.65|12702.65|12702.65|12702.65|12702.65|12702.65|12702.65|0
1645605240000|2022-02-23 08:34:00|12698.72|12698.72|12694.78|12694.78|12698.72|12698.72|12694.78|12694.78|0
1645605250000|2022-02-23 08:34:10|12700.68|12700.68|12700.68|12700.68|12700.68|12700.68|12700.68|12700.68|0
1645605300000|2022-02-23 08:35:00|12702.65|12702.65|12702.65|12702.65|12702.65|12702.65|12702.65|12702.65|0
1645605320000|2022-02-23 08:35:20|12698.72|12698.72|12698.72|12698.72|12698.72|12698.72|12698.72|12698.72|0
1645605340000|2022-02-23 08:35:40|12694.78|12694.78|12694.78|12694.78|12694.78|12694.78|12694.78|12694.78|0
1645605360000|2022-02-23 08:36:00|12690.85|12690.85|12684.65|12684.65|12690.85|12690.85|12683.82|12683.82|0
1645605370000|2022-02-23 08:36:10|12685.35|12685.35|12687.32|12687.32|12687.32|12687.32|12685.35|12685.35|0
1645605400000|2022-02-23 08:36:40|12689.28|12689.28|12689.28|12689.28|12689.28|12689.28|12689.28|12689.28|0
1645605440000|2022-02-23 08:37:20|12688.75|12688.75|12689.76|12689.76|12693.98|12693.98|12688.75|12688.75|0
1645605450000|2022-02-23 08:37:30|12689.07|12689.07|12689.55|12689.55|12691.15|12691.15|12689.07|12689.07|0
1645605480000|2022-02-23 08:38:00|12687.58|12687.58|12687.58|12687.58|12687.58|12687.58|12687.58|12687.58|0
1645605540000|2022-02-23 08:39:00|12686.19|12686.19|12684.8|12684.8|12686.19|12686.19|12684.8|12684.8|0
1645605560000|2022-02-23 08:39:20|12686.19|12686.19|12686.19|12686.19|12686.19|12686.19|12686.19|12686.19|0
1645605580000|2022-02-23 08:39:40|12690.13|12690.13|12690.13|12690.13|12690.13|12690.13|12690.13|12690.13|0
1645605590000|2022-02-23 08:39:50|12696.03|12696.03|12696.03|12696.03|12697.99|12697.99|12696.03|12696.03|0
1645605600000|2022-02-23 08:40:00|12697.99|12697.99|12697.99|12697.99|12697.99|12697.99|12697.99|12697.99|0
1645605610000|2022-02-23 08:40:10|12705.86|12705.86|12705.86|12705.86|12705.86|12705.86|12705.86|12705.86|0
1645605630000|2022-02-23 08:40:30|12709.8|12709.8|12709.8|12709.8|12709.8|12709.8|12709.8|12709.8|0
1645605670000|2022-02-23 08:41:10|12709.1|12709.1|12708.41|12708.41|12709.1|12709.1|12708.41|12708.41|0
1645605680000|2022-02-23 08:41:20|12707.57|12707.57|12707.99|12707.99|12707.99|12707.99|12707.57|12707.57|0
1645605740000|2022-02-23 08:42:20|12711.46|12711.46|12710.77|12710.77|12711.46|12711.46|12710.77|12710.77|0
1645605780000|2022-02-23 08:43:00|12710.17|12710.17|12710.17|12710.17|12710.17|12710.17|12710.17|12710.17|0
1645605840000|2022-02-23 08:44:00|12711.77|12711.77|12711.77|12711.77|12711.77|12711.77|12711.77|12711.77|0
1645605850000|2022-02-23 08:44:10|12710.38|12710.38|12710.38|12710.38|12710.38|12710.38|12710.38|12710.38|0
1645605870000|2022-02-23 08:44:30|12708.75|12708.75|12709.15|12709.15|12709.15|12709.15|12708.75|12708.75|0
1645605880000|2022-02-23 08:44:40|12715.06|12715.06|12715.06|12715.06|12715.06|12715.06|12715.06|12715.06|0
1645605920000|2022-02-23 08:45:20|12717.19|12717.19|12717.19|12717.19|12717.19|12717.19|12717.19|12717.19|0
1645605930000|2022-02-23 08:45:30|12723.21|12723.21|12728.53|12728.53|12728.53|12728.53|12723.21|12723.21|0
1645605940000|2022-02-23 08:45:40|12729.92|12729.92|12730.74|12730.74|12730.74|12730.74|12729.92|12729.92|0
1645605950000|2022-02-23 08:45:50|12736.64|12736.64|12736.64|12736.64|12736.64|12736.64|12736.64|12736.64|0
1645605960000|2022-02-23 08:46:00|12737.71|12737.71|12731.8|12731.8|12737.71|12737.71|12729.84|12729.84|0
1645605990000|2022-02-23 08:46:30|12733.19|12733.19|12735.97|12735.97|12735.97|12735.97|12733.19|12733.19|0
1645606020000|2022-02-23 08:47:00|12735.27|12735.27|12739.32|12739.32|12739.32|12739.32|12735.27|12735.27|0
1645606090000|2022-02-23 08:48:10|12741.29|12741.29|12740.59|12740.59|12741.29|12741.29|12740.59|12740.59|0
1645606140000|2022-02-23 08:49:00|12739.9|12739.9|12736.55|12736.55|12739.9|12739.9|12735.97|12735.97|0
1645606150000|2022-02-23 08:49:10|12738.95|12738.95|12738.95|12738.95|12738.95|12738.95|12738.95|12738.95|0
1645606180000|2022-02-23 08:49:40|12742.88|12742.88|12742.88|12742.88|12742.88|12742.88|12742.88|12742.88|0
1645606200000|2022-02-23 08:50:00|12740.92|12740.92|12740.92|12740.92|12740.92|12740.92|12740.92|12740.92|0
1645606210000|2022-02-23 08:50:10|12741.61|12741.61|12741.61|12741.61|12741.61|12741.61|12741.61|12741.61|0
1645606220000|2022-02-23 08:50:20|12739.64|12739.64|12738.8|12738.8|12739.64|12739.64|12738.8|12738.8|0
1645606230000|2022-02-23 08:50:30|12739.4|12739.4|12739.4|12739.4|12739.4|12739.4|12739.4|12739.4|0
1645606260000|2022-02-23 08:51:00|12742.18|12742.18|12741.64|12741.64|12743.41|12743.41|12741.64|12741.64|0
1645606280000|2022-02-23 08:51:20|12738.87|12738.87|12737.58|12737.58|12738.87|12738.87|12737.58|12737.58|0
1645606320000|2022-02-23 08:52:00|12739.54|12739.54|12743.48|12743.48|12743.48|12743.48|12739.54|12739.54|0
1645606330000|2022-02-23 08:52:10|12742.94|12742.94|12742.41|12742.41|12742.94|12742.94|12742.41|12742.41|0
1645606340000|2022-02-23 08:52:20|12740.44|12740.44|12739.05|12739.05|12740.44|12740.44|12739.05|12739.05|0
1645606350000|2022-02-23 08:52:30|12735.12|12735.12|12734.43|12734.43|12735.12|12735.12|12734.43|12734.43|0
1645606360000|2022-02-23 08:52:40|12738.36|12738.36|12739.05|12739.05|12739.05|12739.05|12738.36|12738.36|0
1645606380000|2022-02-23 08:53:00|12740.44|12740.44|12740.44|12740.44|12740.44|12740.44|12740.44|12740.44|0
1645606410000|2022-02-23 08:53:30|12739.91|12739.91|12739.91|12739.91|12739.91|12739.91|12739.91|12739.91|0
1645606440000|2022-02-23 08:54:00|12738.52|12738.52|12738.52|12738.52|12738.52|12738.52|12738.52|12738.52|0
1645606490000|2022-02-23 08:54:50|12742.46|12742.46|12744.42|12744.42|12744.42|12744.42|12742.46|12742.46|0
1645606500000|2022-02-23 08:55:00|12742.46|12742.46|12742.46|12742.46|12742.46|12742.46|12742.46|12742.46|0
1645606510000|2022-02-23 08:55:10|12738.52|12738.52|12738.52|12738.52|12738.52|12738.52|12738.52|12738.52|0
1645606520000|2022-02-23 08:55:20|12734.59|12734.59|12734.59|12734.59|12734.59|12734.59|12734.59|12734.59|0
1645606530000|2022-02-23 08:55:30|12730.65|12730.65|12730.65|12730.65|12730.65|12730.65|12730.65|12730.65|0
1645606560000|2022-02-23 08:56:00|12734.59|12734.59|12734.59|12734.59|12734.59|12734.59|12734.59|12734.59|0
1645606590000|2022-02-23 08:56:30|12733.39|12733.39|12733.39|12733.39|12733.39|12733.39|12733.39|12733.39|0
1645606620000|2022-02-23 08:57:00|12735.19|12735.19|12735.19|12735.19|12735.19|12735.19|12735.19|12735.19|0
1645606650000|2022-02-23 08:57:30|12731.25|12731.25|12731.25|12731.25|12731.25|12731.25|12731.25|12731.25|0
1645606730000|2022-02-23 08:58:50|12730.84|12730.84|12730.84|12730.84|12730.84|12730.84|12730.84|12730.84|0
1645606760000|2022-02-23 08:59:20|12730.15|12730.15|12736.86|12736.86|12736.86|12736.86|12730.15|12730.15|0
1645606790000|2022-02-23 08:59:50|12738.06|12738.06|12740.14|12740.14|12740.14|12740.14|12738.06|12738.06|0
1645606810000|2022-02-23 09:00:10|12740.83|12740.83|12740.83|12740.83|12740.83|12740.83|12740.83|12740.83|0
1645606830000|2022-02-23 09:00:30|12741.9|12741.9|12741.9|12741.9|12741.9|12741.9|12741.9|12741.9|0
1645606840000|2022-02-23 09:00:40|12742.72|12742.72|12742.72|12742.72|12742.72|12742.72|12742.72|12742.72|0
1645606850000|2022-02-23 09:00:50|12742.19|12742.19|12742.19|12742.19|12742.19|12742.19|12742.19|12742.19|0
1645606860000|2022-02-23 09:01:00|12740.22|12740.22|12740.22|12740.22|12740.22|12740.22|12740.22|12740.22|0
1645606880000|2022-02-23 09:01:20|12739.53|12739.53|12739.53|12739.53|12739.53|12739.53|12739.53|12739.53|0
1645606920000|2022-02-23 09:02:00|12747.39|12747.39|12753.3|12753.3|12753.3|12753.3|12747.39|12747.39|0
1645606930000|2022-02-23 09:02:10|12755.26|12755.26|12755.26|12755.26|12755.26|12755.26|12755.26|12755.26|0
1645606980000|2022-02-23 09:03:00|12753.18|12753.18|12754.41|12754.41|12754.41|12754.41|12753.18|12753.18|0
1645607000000|2022-02-23 09:03:20|12753.81|12753.81|12753.81|12753.81|12753.81|12753.81|12753.81|12753.81|0
1645607020000|2022-02-23 09:03:40|12757.74|12757.74|12757.74|12757.74|12757.74|12757.74|12757.74|12757.74|0
1645607050000|2022-02-23 09:04:10|12761.68|12761.68|12764.18|12764.18|12764.18|12764.18|12761.68|12761.68|0
1645607090000|2022-02-23 09:04:50|12766.58|12766.58|12766.58|12766.58|12766.58|12766.58|12766.58|12766.58|0
1645607110000|2022-02-23 09:05:10|12770.05|12770.05|12770.05|12770.05|12770.05|12770.05|12770.05|12770.05|0
1645607120000|2022-02-23 09:05:20|12770.74|12770.74|12770.74|12770.74|12770.74|12770.74|12770.74|12770.74|0
1645607160000|2022-02-23 09:06:00|12768.78|12768.78|12768.78|12768.78|12768.78|12768.78|12768.78|12768.78|0
1645607170000|2022-02-23 09:06:10|12766.81|12766.81|12766.81|12766.81|12766.81|12766.81|12766.81|12766.81|0
1645607190000|2022-02-23 09:06:30|12768.08|12768.08|12758.13|12758.13|12768.08|12768.08|12758.13|12758.13|0
1645607260000|2022-02-23 09:07:40|12759.51|12759.51|12759.51|12759.51|12759.51|12759.51|12759.51|12759.51|0
1645607270000|2022-02-23 09:07:50|12760.21|12760.21|12760.21|12760.21|12760.21|12760.21|12760.21|12760.21|0
1645607330000|2022-02-23 09:08:50|12757.81|12757.81|12757.81|12757.81|12757.81|12757.81|12757.81|12757.81|0
1645607340000|2022-02-23 09:09:00|12759.77|12759.77|12759.77|12759.77|12759.77|12759.77|12759.77|12759.77|0
1645607350000|2022-02-23 09:09:10|12759.08|12759.08|12758.39|12758.39|12759.08|12759.08|12758.39|12758.39|0
1645607380000|2022-02-23 09:09:40|12762.32|12762.32|12762.32|12762.32|12762.32|12762.32|12762.32|12762.32|0
1645607410000|2022-02-23 09:10:10|12763.01|12763.01|12765.09|12765.09|12765.09|12765.09|12763.01|12763.01|0
1645607490000|2022-02-23 09:11:30|12767.06|12767.06|12766.46|12766.46|12767.06|12767.06|12766.46|12766.46|0
1645607500000|2022-02-23 09:11:40|12765.86|12765.86|12765.86|12765.86|12765.86|12765.86|12765.86|12765.86|0
1645607530000|2022-02-23 09:12:10|12767.83|12767.83|12767.83|12767.83|12767.83|12767.83|12767.83|12767.83|0
1645607570000|2022-02-23 09:12:50|12767.13|12767.13|12769.39|12769.39|12769.8|12769.8|12767.13|12767.13|0
1645607640000|2022-02-23 09:14:00|12771.19|12771.19|12771.79|12771.79|12771.79|12771.79|12771.19|12771.19|0
1645607710000|2022-02-23 09:15:10|12773.87|12773.87|12775.95|12775.95|12775.95|12775.95|12773.87|12773.87|0
1645607750000|2022-02-23 09:15:50|12775.35|12775.35|12775.35|12775.35|12775.35|12775.35|12775.35|12775.35|0
1645607800000|2022-02-23 09:16:40|12773.38|12773.38|12773.38|12773.38|12773.38|12773.38|12773.38|12773.38|0
1645607820000|2022-02-23 09:17:00|12771.3|12771.3|12771.99|12771.99|12771.99|12771.99|12771.3|12771.3|0
1645607860000|2022-02-23 09:17:40|12771.39|12771.39|12781.23|12781.23|12781.23|12781.23|12771.39|12771.39|0
1645607900000|2022-02-23 09:18:20|12779.26|12779.26|12779.26|12779.26|12779.26|12779.26|12779.26|12779.26|0
1645607960000|2022-02-23 09:19:20|12782.73|12782.73|12782.73|12782.73|12782.73|12782.73|12782.73|12782.73|0
1645607980000|2022-02-23 09:19:40|12785.51|12785.51|12785.51|12785.51|12785.51|12785.51|12785.51|12785.51|0
1645608050000|2022-02-23 09:20:50|12784.12|12784.12|12784.12|12784.12|12784.12|12784.12|12784.12|12784.12|0
1645608080000|2022-02-23 09:21:20|12782.73|12782.73|12784.12|12784.12|12784.12|12784.12|12782.73|12782.73|0
1645608090000|2022-02-23 09:21:30|12774.28|12774.28|12774.28|12774.28|12774.28|12774.28|12774.28|12774.28|0
1645608120000|2022-02-23 09:22:00|12778.22|12778.22|12778.22|12778.22|12778.22|12778.22|12778.22|12778.22|0
1645608180000|2022-02-23 09:23:00|12780.18|12780.18|12780.18|12780.18|12780.18|12780.18|12780.18|12780.18|0
1645608230000|2022-02-23 09:23:50|12781.57|12781.57|12781.57|12781.57|12781.57|12781.57|12781.57|12781.57|0
1645608250000|2022-02-23 09:24:10|12779.49|12779.49|12779.49|12779.49|12779.49|12779.49|12779.49|12779.49|0
1645608270000|2022-02-23 09:24:30|12783.43|12783.43|12784.12|12784.12|12784.12|12784.12|12783.43|12783.43|0
1645608310000|2022-02-23 09:25:10|12786.09|12786.09|12786.09|12786.09|12786.09|12786.09|12786.09|12786.09|0
1645608350000|2022-02-23 09:25:50|12782.15|12782.15|12782.15|12782.15|12782.15|12782.15|12782.15|12782.15|0
1645608360000|2022-02-23 09:26:00|12780.76|12780.76|12784.7|12784.7|12784.7|12784.7|12780.76|12780.76|0
1645608380000|2022-02-23 09:26:20|12785.3|12785.3|12788.47|12788.47|12788.47|12788.47|12785.3|12785.3|0
1645608430000|2022-02-23 09:27:10|12787.77|12787.77|12787.77|12787.77|12787.77|12787.77|12787.77|12787.77|0
1645608440000|2022-02-23 09:27:20|12791.71|12791.71|12791.71|12791.71|12791.71|12791.71|12791.71|12791.71|0
1645608470000|2022-02-23 09:27:50|12789.74|12789.74|12789.74|12789.74|12789.74|12789.74|12789.74|12789.74|0
1645608480000|2022-02-23 09:28:00|12790.43|12790.43|12790.43|12790.43|12790.43|12790.43|12790.43|12790.43|0
1645608500000|2022-02-23 09:28:20|12788.47|12788.47|12788.47|12788.47|12788.47|12788.47|12788.47|12788.47|0
1645608550000|2022-02-23 09:29:10|12786.5|12786.5|12776.54|12776.54|12786.5|12786.5|12776.54|12776.54|0
1645608560000|2022-02-23 09:29:20|12776.14|12776.14|12780.3|12780.3|12780.3|12780.3|12776.14|12776.14|0
1645608570000|2022-02-23 09:29:30|12777.52|12777.52|12777.52|12777.52|12777.52|12777.52|12777.52|12777.52|0
1645608630000|2022-02-23 09:30:30|12779.49|12779.49|12779.49|12779.49|12779.49|12779.49|12779.49|12779.49|0
1645608640000|2022-02-23 09:30:40|12783.42|12783.42|12785.51|12785.51|12785.51|12785.51|12783.42|12783.42|0
1645608650000|2022-02-23 09:30:50|12784.12|12784.12|12784.12|12784.12|12784.12|12784.12|12784.12|12784.12|0
1645608720000|2022-02-23 09:32:00|12795.92|12795.92|12791.99|12791.99|12797.89|12797.89|12791.99|12791.99|0
1645608770000|2022-02-23 09:32:50|12792.68|12792.68|12788.75|12788.75|12792.68|12792.68|12788.75|12788.75|0
1645608840000|2022-02-23 09:34:00|12790.71|12790.71|12790.71|12790.71|12790.71|12790.71|12790.71|12790.71|0
1645608860000|2022-02-23 09:34:20|12792.79|12792.79|12796.04|12796.04|12796.73|12796.73|12792.79|12792.79|0
1645608930000|2022-02-23 09:35:30|12797.1|12797.1|12797.1|12797.1|12797.1|12797.1|12797.1|12797.1|0
1645608940000|2022-02-23 09:35:40|12796.57|12796.57|12796.57|12796.57|12796.57|12796.57|12796.57|12796.57|0
1645608950000|2022-02-23 09:35:50|12797.17|12797.17|12798.37|12798.37|12798.37|12798.37|12797.17|12797.17|0
1645608960000|2022-02-23 09:36:00|12808.21|12808.21|12812.14|12812.14|12812.14|12812.14|12808.21|12808.21|0
1645608980000|2022-02-23 09:36:20|12814.11|12814.11|12814.11|12814.11|12814.11|12814.11|12814.11|12814.11|0
1645608990000|2022-02-23 09:36:30|12816.08|12816.08|12815.38|12815.38|12816.08|12816.08|12815.38|12815.38|0
1645609000000|2022-02-23 09:36:40|12814.85|12814.85|12814.85|12814.85|12814.85|12814.85|12814.85|12814.85|0
1645609020000|2022-02-23 09:37:00|12810.91|12810.91|12810.91|12810.91|12810.91|12810.91|12810.91|12810.91|0
1645609030000|2022-02-23 09:37:10|12812.88|12812.88|12814.85|12814.85|12814.85|12814.85|12812.88|12812.88|0
1645609040000|2022-02-23 09:37:20|12818.78|12818.78|12818.78|12818.78|12818.78|12818.78|12818.78|12818.78|0
1645609090000|2022-02-23 09:38:10|12818.18|12818.18|12818.18|12818.18|12818.18|12818.18|12818.18|12818.18|0
1645609100000|2022-02-23 09:38:20|12816.8|12816.8|12816.8|12816.8|12816.8|12816.8|12816.8|12816.8|0
1645609270000|2022-02-23 09:41:10|12818.76|12818.76|12818.76|12818.76|12818.76|12818.76|12818.76|12818.76|0
1645609290000|2022-02-23 09:41:30|12814.83|12814.83|12812.86|12812.86|12814.83|12814.83|12812.86|12812.86|0
1645609330000|2022-02-23 09:42:10|12804.99|12804.99|12806.96|12806.96|12806.96|12806.96|12804.99|12804.99|0
1645609340000|2022-02-23 09:42:20|12803.02|12803.02|12803.02|12803.02|12803.02|12803.02|12803.02|12803.02|0
1645609350000|2022-02-23 09:42:30|12808.93|12808.93|12808.93|12808.93|12808.93|12808.93|12808.93|12808.93|0
1645609410000|2022-02-23 09:43:30|12804.99|12804.99|12804.99|12804.99|12804.99|12804.99|12804.99|12804.99|0
1645609440000|2022-02-23 09:44:00|12804.46|12804.46|12804.46|12804.46|12804.46|12804.46|12804.46|12804.46|0
1645609450000|2022-02-23 09:44:10|12803.86|12803.86|12801.89|12801.89|12803.86|12803.86|12801.89|12801.89|0
1645609460000|2022-02-23 09:44:20|12799.12|12799.12|12794.95|12794.95|12799.12|12799.12|12794.95|12794.95|0
1645609470000|2022-02-23 09:44:30|12797.73|12797.73|12799.7|12799.7|12799.7|12799.7|12797.73|12797.73|0
1645609490000|2022-02-23 09:44:50|12799|12799|12797.61|12797.61|12799|12799|12797.61|12797.61|0
1645609540000|2022-02-23 09:45:40|12798.31|12798.31|12798.31|12798.31|12798.31|12798.31|12798.31|12798.31|0
1645609580000|2022-02-23 09:46:20|12799.7|12799.7|12799|12799|12799.7|12799.7|12799|12799|0
1645609590000|2022-02-23 09:46:30|12797.03|12797.03|12797.03|12797.03|12797.03|12797.03|12797.03|12797.03|0
1645609620000|2022-02-23 09:47:00|12796.34|12796.34|12794.74|12794.74|12796.34|12796.34|12794.74|12794.74|0
1645609640000|2022-02-23 09:47:20|12794.2|12794.2|12794.2|12794.2|12794.2|12794.2|12794.2|12794.2|0
1645609650000|2022-02-23 09:47:30|12792.24|12792.24|12791.17|12791.17|12792.24|12792.24|12791.17|12791.17|0
1645609690000|2022-02-23 09:48:10|12791.7|12791.7|12791.7|12791.7|12791.7|12791.7|12791.7|12791.7|0
1645609760000|2022-02-23 09:49:20|12789.73|12789.73|12789.73|12789.73|12789.73|12789.73|12789.73|12789.73|0
1645609770000|2022-02-23 09:49:30|12790.34|12790.34|12790.34|12790.34|12790.34|12790.34|12790.34|12790.34|0
1645609780000|2022-02-23 09:49:40|12791.03|12791.03|12791.03|12791.03|12791.03|12791.03|12791.03|12791.03|0
1645609800000|2022-02-23 09:50:00|12789.96|12789.96|12788.36|12788.36|12789.96|12789.96|12787.82|12787.82|0
1645609810000|2022-02-23 09:50:10|12787.82|12787.82|12787.29|12787.29|12787.82|12787.82|12787.29|12787.29|0
1645609820000|2022-02-23 09:50:20|12781.39|12781.39|12782.79|12782.79|12784.05|12784.05|12781.39|12781.39|0
1645609870000|2022-02-23 09:51:10|12784.39|12784.39|12786.53|12786.53|12786.53|12786.53|12784.39|12784.39|0
1645609900000|2022-02-23 09:51:40|12783.76|12783.76|12782.56|12782.56|12783.76|12783.76|12782.56|12782.56|0
1645609930000|2022-02-23 09:52:10|12780.95|12780.95|12781.49|12781.49|12781.49|12781.49|12780.95|12780.95|0
1645609940000|2022-02-23 09:52:20|12780.95|12780.95|12780.95|12780.95|12780.95|12780.95|12780.95|12780.95|0
1645609980000|2022-02-23 09:53:00|12780.26|12780.26|12780.26|12780.26|12780.26|12780.26|12780.26|12780.26|0
1645610000000|2022-02-23 09:53:20|12778.18|12778.18|12773.64|12773.64|12778.18|12778.18|12773.64|12773.64|0
1645610020000|2022-02-23 09:53:40|12777.58|12777.58|12777.58|12777.58|12777.58|12777.58|12777.58|12777.58|0
1645610040000|2022-02-23 09:54:00|12779.38|12779.38|12779.38|12779.38|12779.38|12779.38|12779.38|12779.38|0
1645610050000|2022-02-23 09:54:10|12777.78|12777.78|12777.78|12777.78|12777.78|12777.78|12777.78|12777.78|0
1645610070000|2022-02-23 09:54:30|12776.96|12776.96|12777.37|12777.37|12777.37|12777.37|12776.96|12776.96|0
1645610100000|2022-02-23 09:55:00|12781.3|12781.3|12780.61|12780.61|12781.3|12781.3|12780.61|12780.61|0
1645610110000|2022-02-23 09:55:10|12784.54|12784.54|12785.24|12785.24|12785.24|12785.24|12784.54|12784.54|0
1645610120000|2022-02-23 09:55:20|12786.3|12786.3|12786.3|12786.3|12786.3|12786.3|12786.3|12786.3|0
1645610130000|2022-02-23 09:55:30|12796.14|12796.14|12798.8|12798.8|12800.77|12800.77|12794.17|12794.17|0
1645610160000|2022-02-23 09:56:00|12794.87|12794.87|12794.87|12794.87|12794.87|12794.87|12794.87|12794.87|0
1645610180000|2022-02-23 09:56:20|12794.17|12794.17|12794.17|12794.17|12794.17|12794.17|12794.17|12794.17|0
1645610290000|2022-02-23 09:58:10|12793.48|12793.48|12793.48|12793.48|12793.48|12793.48|12793.48|12793.48|0
1645610300000|2022-02-23 09:58:20|12793.07|12793.07|12791.52|12791.52|12793.07|12793.07|12791.52|12791.52|0
1645610310000|2022-02-23 09:58:30|12790.71|12790.71|12771.14|12771.14|12790.71|12790.71|12771.14|12771.14|0
1645610320000|2022-02-23 09:58:40|12770.61|12770.61|12764.15|12764.15|12770.61|12770.61|12764.15|12764.15|0
1645610330000|2022-02-23 09:58:50|12764.75|12764.75|12764.75|12764.75|12764.75|12764.75|12764.75|12764.75|0
1645610340000|2022-02-23 09:59:00|12765.45|12765.45|12765.45|12765.45|12765.45|12765.45|12765.45|12765.45|0
1645610360000|2022-02-23 09:59:20|12764.75|12764.75|12764.75|12764.75|12764.75|12764.75|12764.75|12764.75|0
1645610390000|2022-02-23 09:59:50|12765.16|12765.16|12765.98|12765.98|12765.98|12765.98|12765.16|12765.16|0
1645610420000|2022-02-23 10:00:20|12766.67|12766.67|12766.67|12766.67|12766.67|12766.67|12766.67|12766.67|0
1645610460000|2022-02-23 10:01:00|12767.37|12767.37|12767.37|12767.37|12768.06|12768.06|12767.37|12767.37|0
1645610500000|2022-02-23 10:01:40|12766.67|12766.67|12766.67|12766.67|12766.67|12766.67|12766.67|12766.67|0
1645610570000|2022-02-23 10:02:50|12764.71|12764.71|12764.71|12764.71|12764.71|12764.71|12764.71|12764.71|0
1645610590000|2022-02-23 10:03:10|12764.01|12764.01|12764.01|12764.01|12764.01|12764.01|12764.01|12764.01|0
1645610620000|2022-02-23 10:03:40|12762.05|12762.05|12762.05|12762.05|12762.05|12762.05|12762.05|12762.05|0
1645610650000|2022-02-23 10:04:10|12761.35|12761.35|12761.35|12761.35|12761.35|12761.35|12761.35|12761.35|0
1645610700000|2022-02-23 10:05:00|12760.15|12760.15|12755.62|12755.62|12760.15|12760.15|12755.62|12755.62|0
1645610710000|2022-02-23 10:05:10|12755.08|12755.08|12755.08|12755.08|12755.08|12755.08|12755.08|12755.08|0
1645610760000|2022-02-23 10:06:00|12754.39|12754.39|12755.08|12755.08|12755.08|12755.08|12754.39|12754.39|0
1645610770000|2022-02-23 10:06:10|12753.11|12753.11|12753.11|12753.11|12753.11|12753.11|12753.11|12753.11|0
1645610780000|2022-02-23 10:06:20|12754.5|12754.5|12754.5|12754.5|12754.5|12754.5|12754.5|12754.5|0
1645610790000|2022-02-23 10:06:30|12755.2|12755.2|12755.2|12755.2|12755.2|12755.2|12755.2|12755.2|0
1645610810000|2022-02-23 10:06:50|12753.23|12753.23|12747.79|12747.79|12753.23|12753.23|12747.79|12747.79|0
1645610820000|2022-02-23 10:07:00|12747.19|12747.19|12746.5|12746.5|12747.19|12747.19|12746.5|12746.5|0
1645610830000|2022-02-23 10:07:10|12745.3|12745.3|12736.75|12736.75|12745.3|12745.3|12736.75|12736.75|0
1645610840000|2022-02-23 10:07:20|12737.17|12737.17|12737.17|12737.17|12737.17|12737.17|12737.17|12737.17|0
1645610850000|2022-02-23 10:07:30|12738|12738|12738|12738|12738|12738|12738|12738|0
1645610860000|2022-02-23 10:07:40|12738.84|12738.84|12740.52|12740.52|12740.52|12740.52|12738.42|12738.42|0
1645610870000|2022-02-23 10:07:50|12736.36|12736.36|12738.32|12738.32|12738.32|12738.32|12736.36|12736.36|0
1645610910000|2022-02-23 10:08:30|12737.63|12737.63|12737.63|12737.63|12737.63|12737.63|12737.63|12737.63|0
1645610920000|2022-02-23 10:08:40|12736.94|12736.94|12734.95|12734.95|12736.94|12736.94|12734.95|12734.95|0
1645610930000|2022-02-23 10:08:50|12736.34|12736.34|12736.34|12736.34|12736.34|12736.34|12736.34|12736.34|0
1645610950000|2022-02-23 10:09:10|12735.92|12735.92|12735.92|12735.92|12735.92|12735.92|12735.92|12735.92|0
1645610960000|2022-02-23 10:09:20|12735.22|12735.22|12735.22|12735.22|12735.22|12735.22|12735.22|12735.22|0
1645610970000|2022-02-23 10:09:30|12734.62|12734.62|12734.62|12734.62|12734.62|12734.62|12734.62|12734.62|0
1645610980000|2022-02-23 10:09:40|12732.54|12732.54|12732.54|12732.54|12732.54|12732.54|12732.54|12732.54|0
1645610990000|2022-02-23 10:09:50|12728.61|12728.61|12728.61|12728.61|12728.61|12728.61|12728.61|12728.61|0
1645611000000|2022-02-23 10:10:00|12722.71|12722.71|12722.01|12722.01|12722.71|12722.71|12722.01|12722.01|0
1645611020000|2022-02-23 10:10:20|12720.04|12720.04|12722.42|12722.42|12722.42|12722.42|12720.04|12720.04|0
1645611030000|2022-02-23 10:10:30|12721.73|12721.73|12721.13|12721.13|12721.73|12721.73|12721.13|12721.13|0
1645611040000|2022-02-23 10:10:40|12720.43|12720.43|12718.47|12718.47|12720.43|12720.43|12718.47|12718.47|0
1645611060000|2022-02-23 10:11:00|12714.53|12714.53|12714.53|12714.53|12714.53|12714.53|12714.53|12714.53|0
1645611080000|2022-02-23 10:11:20|12715.23|12715.23|12713.09|12713.09|12715.23|12715.23|12713.09|12713.09|0
1645611100000|2022-02-23 10:11:40|12713.78|12713.78|12719.68|12719.68|12719.68|12719.68|12713.78|12713.78|0
1645611110000|2022-02-23 10:11:50|12723.62|12723.62|12725.59|12725.59|12725.59|12725.59|12723.62|12723.62|0
1645611120000|2022-02-23 10:12:00|12717.72|12717.72|12718.66|12718.66|12718.66|12718.66|12717.72|12717.72|0
1645611170000|2022-02-23 10:12:50|12714.73|12714.73|12714.03|12714.03|12714.73|12714.73|12714.03|12714.03|0
1645611180000|2022-02-23 10:13:00|12716.11|12716.11|12717.87|12717.87|12717.87|12717.87|12716.11|12716.11|0
1645611200000|2022-02-23 10:13:20|12721.81|12721.81|12725.6|12725.6|12725.6|12725.6|12721.81|12721.81|0
1645611210000|2022-02-23 10:13:30|12726.3|12726.3|12728.27|12728.27|12728.27|12728.27|12726.3|12726.3|0
1645611240000|2022-02-23 10:14:00|12726.88|12726.88|12728.85|12728.85|12728.85|12728.85|12726.88|12726.88|0
1645611280000|2022-02-23 10:14:40|12727.46|12727.46|12725.78|12725.78|12727.46|12727.46|12724.55|12724.55|0
1645611290000|2022-02-23 10:14:50|12723.81|12723.81|12723.21|12723.21|12723.81|12723.81|12723.21|12723.21|0
1645611300000|2022-02-23 10:15:00|12719.75|12719.75|12713.73|12713.73|12719.75|12719.75|12713.73|12713.73|0
1645611310000|2022-02-23 10:15:10|12711.76|12711.76|12711.76|12711.76|12711.76|12711.76|12711.76|12711.76|0
1645611320000|2022-02-23 10:15:20|12713.84|12713.84|12712.55|12712.55|12713.84|12713.84|12712.55|12712.55|0
1645611340000|2022-02-23 10:15:40|12716.48|12716.48|12716.48|12716.48|12716.48|12716.48|12716.48|12716.48|0
1645611390000|2022-02-23 10:16:30|12719.15|12719.15|12717.76|12717.76|12719.15|12719.15|12717.76|12717.76|0
1645611400000|2022-02-23 10:16:40|12713.82|12713.82|12713.82|12713.82|12713.82|12713.82|12713.82|12713.82|0
1645611430000|2022-02-23 10:17:10|12714.52|12714.52|12714.52|12714.52|12714.52|12714.52|12714.52|12714.52|0
1645611440000|2022-02-23 10:17:20|12716.56|12716.56|12716.56|12716.56|12716.56|12716.56|12716.56|12716.56|0
1645611460000|2022-02-23 10:17:40|12714.52|12714.52|12714.11|12714.11|12714.52|12714.52|12714.11|12714.11|0
1645611480000|2022-02-23 10:18:00|12720.01|12720.01|12720.01|12720.01|12720.01|12720.01|12720.01|12720.01|0
1645611510000|2022-02-23 10:18:30|12718.04|12718.04|12716.08|12716.08|12718.04|12718.04|12716.08|12716.08|0
1645611530000|2022-02-23 10:18:50|12716.77|12716.77|12716.35|12716.35|12716.77|12716.77|12716.35|12716.35|0
1645611540000|2022-02-23 10:19:00|12718.32|12718.32|12718.32|12718.32|12718.32|12718.32|12718.32|12718.32|0
1645611560000|2022-02-23 10:19:20|12714.38|12714.38|12714.38|12714.38|12714.38|12714.38|12714.38|12714.38|0
1645611580000|2022-02-23 10:19:40|12712.42|12712.42|12712.42|12712.42|12712.42|12712.42|12712.42|12712.42|0
1645611640000|2022-02-23 10:20:40|12710.45|12710.45|12710.45|12710.45|12710.45|12710.45|12710.45|12710.45|0
1645611660000|2022-02-23 10:21:00|12708.48|12708.48|12708.48|12708.48|12708.48|12708.48|12708.48|12708.48|0
1645611670000|2022-02-23 10:21:10|12704.55|12704.55|12706.51|12706.51|12706.51|12706.51|12704.55|12704.55|0
1645611690000|2022-02-23 10:21:30|12702.58|12702.58|12702.58|12702.58|12702.58|12702.58|12702.58|12702.58|0
1645611730000|2022-02-23 10:22:10|12708.48|12708.48|12709.87|12709.87|12709.87|12709.87|12708.48|12708.48|0
1645611740000|2022-02-23 10:22:20|12713.8|12713.8|12713.8|12713.8|12713.8|12713.8|12713.8|12713.8|0
1645611820000|2022-02-23 10:23:40|12713.11|12713.11|12718.66|12718.66|12718.66|12718.66|12713.11|12713.11|0
1645611830000|2022-02-23 10:23:50|12720.74|12720.74|12719.35|12719.35|12720.74|12720.74|12717.27|12717.27|0
1645611870000|2022-02-23 10:24:30|12721.43|12721.43|12721.43|12721.43|12721.43|12721.43|12721.43|12721.43|0
1645611880000|2022-02-23 10:24:40|12715.53|12715.53|12715.53|12715.53|12715.53|12715.53|12715.53|12715.53|0
1645611900000|2022-02-23 10:25:00|12712.06|12712.06|12715.42|12715.42|12715.42|12715.42|12711.37|12711.37|0
1645611910000|2022-02-23 10:25:10|12717.39|12717.39|12717.39|12717.39|12717.39|12717.39|12717.39|12717.39|0
1645611930000|2022-02-23 10:25:30|12721.32|12721.32|12721.32|12721.32|12721.32|12721.32|12721.32|12721.32|0
1645612020000|2022-02-23 10:27:00|12722.96|12722.96|12724.92|12724.92|12724.92|12724.92|12722.96|12722.96|0
1645612060000|2022-02-23 10:27:40|12724.23|12724.23|12724.23|12724.23|12724.23|12724.23|12724.23|12724.23|0
1645612070000|2022-02-23 10:27:50|12723.54|12723.54|12724.92|12724.92|12724.92|12724.92|12723.54|12723.54|0
1645612080000|2022-02-23 10:28:00|12725.62|12725.62|12725.62|12725.62|12725.62|12725.62|12725.62|12725.62|0
1645612130000|2022-02-23 10:28:50|12719.72|12719.72|12719.72|12719.72|12719.72|12719.72|12719.72|12719.72|0
1645612150000|2022-02-23 10:29:10|12715.78|12715.78|12719.72|12719.72|12719.72|12719.72|12715.78|12715.78|0
1645612170000|2022-02-23 10:29:30|12719.02|12719.02|12720.41|12720.41|12720.41|12720.41|12719.02|12719.02|0
1645612200000|2022-02-23 10:30:00|12718.33|12718.33|12718.33|12718.33|12718.33|12718.33|12718.33|12718.33|0
1645612220000|2022-02-23 10:30:20|12722.26|12722.26|12722.26|12722.26|12722.26|12722.26|12722.26|12722.26|0
1645612230000|2022-02-23 10:30:30|12726.2|12726.2|12728.01|12728.01|12729.98|12729.98|12726.2|12726.2|0
1645612240000|2022-02-23 10:30:40|12730.09|12730.09|12732.18|12732.18|12732.18|12732.18|12730.09|12730.09|0
1645612260000|2022-02-23 10:31:00|12730.21|12730.21|12730.21|12730.21|12730.21|12730.21|12730.21|12730.21|0
1645612280000|2022-02-23 10:31:20|12729.51|12729.51|12729.51|12729.51|12729.51|12729.51|12729.51|12729.51|0
1645612290000|2022-02-23 10:31:30|12730.9|12730.9|12734.84|12734.84|12734.84|12734.84|12730.9|12730.9|0
1645612300000|2022-02-23 10:31:40|12731.37|12731.37|12734.03|12734.03|12734.03|12734.03|12731.37|12731.37|0
1645612320000|2022-02-23 10:32:00|12736|12736|12735.4|12735.4|12736|12736|12735.4|12735.4|0
1645612330000|2022-02-23 10:32:10|12736|12736|12736.6|12736.6|12736.6|12736.6|12736|12736|0
1645612410000|2022-02-23 10:33:30|12738.56|12738.56|12738.56|12738.56|12738.56|12738.56|12738.56|12738.56|0
1645612450000|2022-02-23 10:34:10|12734.63|12734.63|12734.63|12734.63|12734.63|12734.63|12734.63|12734.63|0
1645612470000|2022-02-23 10:34:30|12740.53|12740.53|12744.47|12744.47|12744.47|12744.47|12740.53|12740.53|0
1645612500000|2022-02-23 10:35:00|12743.77|12743.77|12743.77|12743.77|12743.77|12743.77|12743.77|12743.77|0
1645612570000|2022-02-23 10:36:10|12743.08|12743.08|12743.08|12743.08|12743.08|12743.08|12743.08|12743.08|0
1645612590000|2022-02-23 10:36:30|12742.39|12742.39|12742.39|12742.39|12742.39|12742.39|12742.39|12742.39|0
1645612600000|2022-02-23 10:36:40|12728.61|12728.61|12728.61|12728.61|12728.61|12728.61|12728.61|12728.61|0
1645612650000|2022-02-23 10:37:30|12730.58|12730.58|12731.97|12731.97|12731.97|12731.97|12730.58|12730.58|0
1645612670000|2022-02-23 10:37:50|12733.94|12733.94|12733.94|12733.94|12733.94|12733.94|12733.94|12733.94|0
1645612680000|2022-02-23 10:38:00|12735.9|12735.9|12735.9|12735.9|12735.9|12735.9|12735.9|12735.9|0
1645612730000|2022-02-23 10:38:50|12733.82|12733.82|12735.9|12735.9|12735.9|12735.9|12733.82|12733.82|0
1645612790000|2022-02-23 10:39:50|12736.6|12736.6|12737.98|12737.98|12737.98|12737.98|12736.6|12736.6|0
1645612840000|2022-02-23 10:40:40|12741.92|12741.92|12741.92|12741.92|12741.92|12741.92|12741.92|12741.92|0
1645612850000|2022-02-23 10:40:50|12741.23|12741.23|12741.92|12741.92|12741.92|12741.92|12741.23|12741.23|0
1645612860000|2022-02-23 10:41:00|12740.53|12740.53|12740.53|12740.53|12740.53|12740.53|12740.53|12740.53|0
1645612870000|2022-02-23 10:41:10|12739.84|12739.84|12739.84|12739.84|12739.84|12739.84|12739.84|12739.84|0
1645612880000|2022-02-23 10:41:20|12740.53|12740.53|12743.31|12743.31|12743.31|12743.31|12740.53|12740.53|0
1645612960000|2022-02-23 10:42:40|12745.27|12745.27|12745.27|12745.27|12745.27|12745.27|12745.27|12745.27|0
1645613030000|2022-02-23 10:43:50|12743.19|12743.19|12743.19|12743.19|12743.19|12743.19|12743.19|12743.19|0
1645613040000|2022-02-23 10:44:00|12744.26|12744.26|12743.36|12743.36|12745.33|12745.33|12743.36|12743.36|0
1645613050000|2022-02-23 10:44:10|12742.67|12742.67|12742.67|12742.67|12742.67|12742.67|12741.98|12741.98|0
1645613070000|2022-02-23 10:44:30|12743.36|12743.36|12744.75|12744.75|12744.75|12744.75|12743.36|12743.36|0
1645613090000|2022-02-23 10:44:50|12746.14|12746.14|12748.22|12748.22|12748.22|12748.22|12746.14|12746.14|0
1645613120000|2022-02-23 10:45:20|12746.14|12746.14|12746.14|12746.14|12746.14|12746.14|12746.14|12746.14|0
1645613130000|2022-02-23 10:45:30|12746.83|12746.83|12748.22|12748.22|12748.22|12748.22|12746.14|12746.14|0
1645613150000|2022-02-23 10:45:50|12745.44|12745.44|12743.55|12743.55|12746.14|12746.14|12742.86|12742.86|0
1645613170000|2022-02-23 10:46:10|12741.58|12741.58|12741.58|12741.58|12741.58|12741.58|12741.58|12741.58|0
1645613180000|2022-02-23 10:46:20|12739.5|12739.5|12740.19|12740.19|12740.19|12740.19|12739.5|12739.5|0
1645613200000|2022-02-23 10:46:40|12736.73|12736.73|12735.62|12735.62|12736.73|12736.73|12735.62|12735.62|0
1645613230000|2022-02-23 10:47:10|12737.7|12737.7|12737.7|12737.7|12737.7|12737.7|12737.7|12737.7|0
1645613280000|2022-02-23 10:48:00|12727.17|12727.17|12727.87|12727.87|12727.87|12727.87|12727.17|12727.17|0
1645613290000|2022-02-23 10:48:10|12728.56|12728.56|12730.53|12730.53|12730.53|12730.53|12728.56|12728.56|0
1645613340000|2022-02-23 10:49:00|12728.56|12728.56|12728.56|12728.56|12728.56|12728.56|12728.56|12728.56|0
1645613350000|2022-02-23 10:49:10|12729.95|12729.95|12732.03|12732.03|12732.03|12732.03|12729.95|12729.95|0
1645613380000|2022-02-23 10:49:40|12729.26|12729.26|12729.26|12729.26|12729.26|12729.26|12729.26|12729.26|0
1645613410000|2022-02-23 10:50:10|12728.72|12728.72|12728.72|12728.72|12728.72|12728.72|12728.72|12728.72|0
1645613420000|2022-02-23 10:50:20|12730.69|12730.69|12730.69|12730.69|12730.69|12730.69|12730.69|12730.69|0
1645613490000|2022-02-23 10:51:30|12732.66|12732.66|12732.66|12732.66|12732.66|12732.66|12732.66|12732.66|0
1645613520000|2022-02-23 10:52:00|12731.02|12731.02|12736.92|12736.92|12736.92|12736.92|12731.02|12731.02|0
1645613530000|2022-02-23 10:52:10|12736.51|12736.51|12736.51|12736.51|12736.51|12736.51|12736.51|12736.51|0
1645613540000|2022-02-23 10:52:20|12735.69|12735.69|12735.69|12735.69|12735.69|12735.69|12735.69|12735.69|0
1645613570000|2022-02-23 10:52:50|12737.77|12737.77|12735.23|12735.23|12737.77|12737.77|12733.84|12733.84|0
1645613580000|2022-02-23 10:53:00|12737.31|12737.31|12740.08|12740.08|12740.08|12740.08|12737.31|12737.31|0
1645613590000|2022-02-23 10:53:10|12739.39|12739.39|12735.92|12735.92|12739.39|12739.39|12735.92|12735.92|0
1645613610000|2022-02-23 10:53:30|12733.95|12733.95|12733.95|12733.95|12733.95|12733.95|12733.95|12733.95|0
1645613620000|2022-02-23 10:53:40|12733.13|12733.13|12733.13|12733.13|12733.13|12733.13|12733.13|12733.13|0
1645613630000|2022-02-23 10:53:50|12735.22|12735.22|12733.83|12733.83|12735.22|12735.22|12733.83|12733.83|0
1645613650000|2022-02-23 10:54:10|12731.75|12731.75|12730.36|12730.36|12731.75|12731.75|12730.36|12730.36|0
1645613660000|2022-02-23 10:54:20|12731.05|12731.05|12731.05|12731.05|12731.05|12731.05|12731.05|12731.05|0
1645613700000|2022-02-23 10:55:00|12729.25|12729.25|12730.45|12730.45|12731.05|12731.05|12729.25|12729.25|0
1645613710000|2022-02-23 10:55:10|12732.42|12732.42|12733.02|12733.02|12733.02|12733.02|12732.42|12732.42|0
1645613730000|2022-02-23 10:55:30|12733.71|12733.71|12733.71|12733.71|12733.71|12733.71|12733.71|12733.71|0
1645613740000|2022-02-23 10:55:40|12735.68|12735.68|12735.68|12735.68|12735.68|12735.68|12735.68|12735.68|0
1645613790000|2022-02-23 10:56:30|12734.45|12734.45|12734.45|12734.45|12734.45|12734.45|12734.45|12734.45|0
1645613870000|2022-02-23 10:57:50|12734.86|12734.86|12734.86|12734.86|12734.86|12734.86|12734.86|12734.86|0
1645613890000|2022-02-23 10:58:10|12736.83|12736.83|12736.83|12736.83|12736.83|12736.83|12736.83|12736.83|0
1645613930000|2022-02-23 10:58:50|12737.43|12737.43|12737.43|12737.43|12737.43|12737.43|12737.43|12737.43|0
1645613950000|2022-02-23 10:59:10|12739.4|12739.4|12739.4|12739.4|12739.4|12739.4|12739.4|12739.4|0
1645613970000|2022-02-23 10:59:30|12738.17|12738.17|12738.17|12738.17|12738.17|12738.17|12738.17|12738.17|0
1645613980000|2022-02-23 10:59:40|12738.86|12738.86|12738.86|12738.86|12738.86|12738.86|12738.86|12738.86|0
1645613990000|2022-02-23 10:59:50|12738.17|12738.17|12737.48|12737.48|12738.17|12738.17|12737.48|12737.48|0
1645614000000|2022-02-23 11:00:00|12735.51|12735.51|12735.51|12735.51|12735.51|12735.51|12735.51|12735.51|0
1645614010000|2022-02-23 11:00:10|12735.93|12735.93|12735.93|12735.93|12735.93|12735.93|12735.93|12735.93|0
1645614020000|2022-02-23 11:00:20|12739.86|12739.86|12739.86|12739.86|12739.86|12739.86|12739.86|12739.86|0
1645614030000|2022-02-23 11:00:30|12741.09|12741.09|12733.22|12733.22|12741.09|12741.09|12733.22|12733.22|0
1645614040000|2022-02-23 11:00:40|12737.16|12737.16|12738.54|12738.54|12738.54|12738.54|12737.16|12737.16|0
1645614060000|2022-02-23 11:01:00|12739.14|12739.14|12739.14|12739.14|12739.14|12739.14|12739.14|12739.14|0
1645614080000|2022-02-23 11:01:20|12735.21|12735.21|12734.61|12734.61|12735.21|12735.21|12734.61|12734.61|0
1645614090000|2022-02-23 11:01:30|12732.53|12732.53|12733.22|12733.22|12733.22|12733.22|12732.53|12732.53|0
1645614100000|2022-02-23 11:01:40|12732.81|12732.81|12732.81|12732.81|12732.81|12732.81|12732.81|12732.81|0
1645614120000|2022-02-23 11:02:00|12734.78|12734.78|12736.17|12736.17|12736.17|12736.17|12734.09|12734.09|0
1645614130000|2022-02-23 11:02:10|12738.13|12738.13|12740.1|12740.1|12740.1|12740.1|12738.13|12738.13|0
1645614180000|2022-02-23 11:03:00|12736.17|12736.17|12736.17|12736.17|12736.17|12736.17|12736.17|12736.17|0
1645614250000|2022-02-23 11:04:10|12734.94|12734.94|12734.94|12734.94|12734.94|12734.94|12734.94|12734.94|0
1645614260000|2022-02-23 11:04:20|12735.63|12735.63|12736.33|12736.33|12736.33|12736.33|12735.63|12735.63|0
1645614290000|2022-02-23 11:04:50|12734.94|12734.94|12737.49|12737.49|12737.49|12737.49|12732.86|12732.86|0
1645614300000|2022-02-23 11:05:00|12738.18|12738.18|12738.18|12738.18|12738.18|12738.18|12738.18|12738.18|0
1645614400000|2022-02-23 11:06:40|12732.28|12732.28|12732.28|12732.28|12732.28|12732.28|12732.28|12732.28|0
1645614460000|2022-02-23 11:07:40|12728.34|12728.34|12726.26|12726.26|12728.34|12728.34|12726.26|12726.26|0
1645614480000|2022-02-23 11:08:00|12725.45|12725.45|12724.85|12724.85|12725.45|12725.45|12724.85|12724.85|0
1645614490000|2022-02-23 11:08:10|12723.46|12723.46|12717.56|12717.56|12723.46|12723.46|12717.56|12717.56|0
1645614500000|2022-02-23 11:08:20|12717.15|12717.15|12717.15|12717.15|12717.15|12717.15|12717.15|12717.15|0
1645614530000|2022-02-23 11:08:50|12716.45|12716.45|12716.45|12716.45|12716.45|12716.45|12716.45|12716.45|0
1645614550000|2022-02-23 11:09:10|12715.23|12715.23|12715.23|12715.23|12715.23|12715.23|12715.23|12715.23|0
1645614600000|2022-02-23 11:10:00|12717.19|12717.19|12717.19|12717.19|12717.19|12717.19|12717.19|12717.19|0
1645614610000|2022-02-23 11:10:10|12721.13|12721.13|12725.18|12725.18|12725.18|12725.18|12721.13|12721.13|0
1645614620000|2022-02-23 11:10:20|12727.26|12727.26|12725.87|12725.87|12727.26|12727.26|12725.87|12725.87|0
1645614630000|2022-02-23 11:10:30|12726.56|12726.56|12726.56|12726.56|12726.56|12726.56|12726.56|12726.56|0
1645614660000|2022-02-23 11:11:00|12724.6|12724.6|12724.6|12724.6|12724.6|12724.6|12724.6|12724.6|0
1645614670000|2022-02-23 11:11:10|12720.66|12720.66|12720.66|12720.66|12720.66|12720.66|12720.66|12720.66|0
1645614710000|2022-02-23 11:11:50|12722.05|12722.05|12722.05|12722.05|12722.05|12722.05|12722.05|12722.05|0
1645614730000|2022-02-23 11:12:10|12720.08|12720.08|12722.05|12722.05|12722.05|12722.05|12720.08|12720.08|0
1645614760000|2022-02-23 11:12:40|12724.02|12724.02|12724.02|12724.02|12724.02|12724.02|12724.02|12724.02|0
1645614810000|2022-02-23 11:13:30|12725.98|12725.98|12725.98|12725.98|12725.98|12725.98|12725.98|12725.98|0
1645614820000|2022-02-23 11:13:40|12725.29|12725.29|12726.68|12726.68|12726.68|12726.68|12725.29|12725.29|0
1645614830000|2022-02-23 11:13:50|12724.71|12724.71|12724.71|12724.71|12724.71|12724.71|12724.71|12724.71|0
1645614840000|2022-02-23 11:14:00|12720.55|12720.55|12719.85|12719.85|12721.24|12721.24|12719.85|12719.85|0
1645614870000|2022-02-23 11:14:30|12720.39|12720.39|12718.79|12718.79|12720.39|12720.39|12718.79|12718.79|0
1645614880000|2022-02-23 11:14:40|12716.82|12716.82|12719.09|12719.09|12719.62|12719.62|12716.82|12716.82|0
1645614900000|2022-02-23 11:15:00|12721.06|12721.06|12719.83|12719.83|12721.06|12721.06|12719.83|12719.83|0
1645614930000|2022-02-23 11:15:30|12720.52|12720.52|12721.22|12721.22|12721.22|12721.22|12720.52|12720.52|0
1645614940000|2022-02-23 11:15:40|12721.91|12721.91|12725.88|12725.88|12725.88|12725.88|12721.91|12721.91|0
1645614950000|2022-02-23 11:15:50|12727.85|12727.85|12729.82|12729.82|12729.82|12729.82|12727.85|12727.85|0
1645614980000|2022-02-23 11:16:20|12725.88|12725.88|12721.95|12721.95|12725.88|12725.88|12721.95|12721.95|0
1645615000000|2022-02-23 11:16:40|12718.02|12718.02|12721.95|12721.95|12723.92|12723.92|12718.02|12718.02|0
1645615040000|2022-02-23 11:17:20|12723.18|12723.18|12723.59|12723.59|12723.59|12723.59|12723.18|12723.18|0
1645615060000|2022-02-23 11:17:40|12722.2|12722.2|12722.2|12722.2|12722.2|12722.2|12722.2|12722.2|0
1645615070000|2022-02-23 11:17:50|12720.12|12720.12|12717.53|12717.53|12720.12|12720.12|12717.53|12717.53|0
1645615080000|2022-02-23 11:18:00|12716.46|12716.46|12714.49|12714.49|12718.43|12718.43|12714.49|12714.49|0
1645615090000|2022-02-23 11:18:10|12715.33|12715.33|12715.33|12715.33|12715.33|12715.33|12715.33|12715.33|0
1645615160000|2022-02-23 11:19:20|12714.64|12714.64|12714.64|12714.64|12714.64|12714.64|12714.64|12714.64|0
1645615210000|2022-02-23 11:20:10|12713.95|12713.95|12713.25|12713.25|12713.95|12713.95|12713.25|12713.25|0
1645615220000|2022-02-23 11:20:20|12714.64|12714.64|12714.64|12714.64|12714.64|12714.64|12714.64|12714.64|0
1645615260000|2022-02-23 11:21:00|12718.57|12718.57|12718.57|12718.57|12718.57|12718.57|12718.57|12718.57|0
1645615290000|2022-02-23 11:21:30|12716.94|12716.94|12716.94|12716.94|12716.94|12716.94|12716.94|12716.94|0
1645615340000|2022-02-23 11:22:20|12715.87|12715.87|12715.87|12715.87|12715.87|12715.87|12715.87|12715.87|0
1645615350000|2022-02-23 11:22:30|12717.84|12717.84|12717.84|12717.84|12717.84|12717.84|12717.84|12717.84|0
1645615360000|2022-02-23 11:22:40|12718.24|12718.24|12718.24|12718.24|12718.24|12718.24|12718.24|12718.24|0
1645615380000|2022-02-23 11:23:00|12716.16|12716.16|12716.16|12716.16|12716.16|12716.16|12716.16|12716.16|0
1645615410000|2022-02-23 11:23:30|12715.56|12715.56|12715.56|12715.56|12715.56|12715.56|12715.56|12715.56|0
1645615420000|2022-02-23 11:23:40|12715.03|12715.03|12715.03|12715.03|12715.03|12715.03|12715.03|12715.03|0
1645615560000|2022-02-23 11:26:00|12711.09|12711.09|12711.09|12711.09|12711.09|12711.09|12711.09|12711.09|0
1645615570000|2022-02-23 11:26:10|12713.06|12713.06|12713.06|12713.06|12713.06|12713.06|12713.06|12713.06|0
1645615680000|2022-02-23 11:28:00|12714.45|12714.45|12714.45|12714.45|12714.45|12714.45|12714.45|12714.45|0
1645615690000|2022-02-23 11:28:10|12715.14|12715.14|12714.45|12714.45|12715.14|12715.14|12714.45|12714.45|0
1645615700000|2022-02-23 11:28:20|12715.14|12715.14|12715.14|12715.14|12715.14|12715.14|12715.14|12715.14|0
1645615710000|2022-02-23 11:28:30|12717.22|12717.22|12717.82|12717.82|12717.82|12717.82|12717.22|12717.22|0
1645615740000|2022-02-23 11:29:00|12718.96|12718.96|12718.96|12718.96|12718.96|12718.96|12718.96|12718.96|0
1645615750000|2022-02-23 11:29:10|12716.99|12716.99|12716.99|12716.99|12716.99|12716.99|12716.99|12716.99|0
1645615760000|2022-02-23 11:29:20|12716.3|12716.3|12716.3|12716.3|12716.3|12716.3|12716.3|12716.3|0
1645615770000|2022-02-23 11:29:30|12717.69|12717.69|12717.69|12717.69|12717.69|12717.69|12717.69|12717.69|0
1645615780000|2022-02-23 11:29:40|12716.3|12716.3|12716.3|12716.3|12716.3|12716.3|12716.3|12716.3|0
1645615790000|2022-02-23 11:29:50|12714.91|12714.91|12716.3|12716.3|12716.3|12716.3|12714.91|12714.91|0
1645615800000|2022-02-23 11:30:00|12719.07|12719.07|12719.07|12719.07|12719.07|12719.07|12719.07|12719.07|0
1645615900000|2022-02-23 11:31:40|12719.91|12719.91|12719.91|12719.91|12719.91|12719.91|12719.91|12719.91|0
1645615920000|2022-02-23 11:32:00|12717.83|12717.83|12717.14|12717.14|12717.83|12717.83|12717.14|12717.14|0
1645615940000|2022-02-23 11:32:20|12719.1|12719.1|12717.14|12717.14|12719.1|12719.1|12717.14|12717.14|0
1645615950000|2022-02-23 11:32:30|12716.44|12716.44|12716.44|12716.44|12716.44|12716.44|12716.44|12716.44|0
1645615970000|2022-02-23 11:32:50|12717.04|12717.04|12717.04|12717.04|12717.04|12717.04|12717.04|12717.04|0
1645616050000|2022-02-23 11:34:10|12715.07|12715.07|12715.07|12715.07|12715.07|12715.07|12715.07|12715.07|0
1645616110000|2022-02-23 11:35:10|12714.47|12714.47|12714.47|12714.47|12714.47|12714.47|12714.47|12714.47|0
1645616130000|2022-02-23 11:35:30|12712.51|12712.51|12712.09|12712.09|12712.51|12712.51|12712.09|12712.09|0
1645616150000|2022-02-23 11:35:50|12708.15|12708.15|12708.15|12708.15|12708.15|12708.15|12708.15|12708.15|0
1645616160000|2022-02-23 11:36:00|12706.77|12706.77|12706.77|12706.77|12706.77|12706.77|12706.77|12706.77|0
1645616170000|2022-02-23 11:36:10|12707.46|12707.46|12707.46|12707.46|12707.46|12707.46|12707.46|12707.46|0
1645616200000|2022-02-23 11:36:40|12706.86|12706.86|12706.86|12706.86|12706.86|12706.86|12706.86|12706.86|0
1645616270000|2022-02-23 11:37:50|12700.96|12700.96|12697.81|12697.81|12700.96|12700.96|12697.81|12697.81|0
1645616300000|2022-02-23 11:38:20|12698.34|12698.34|12699.95|12699.95|12699.95|12699.95|12698.34|12698.34|0
1645616320000|2022-02-23 11:38:40|12699.13|12699.13|12699.13|12699.13|12699.13|12699.13|12699.13|12699.13|0
1645616350000|2022-02-23 11:39:10|12697.74|12697.74|12697.74|12697.74|12697.74|12697.74|12697.74|12697.74|0
1645616370000|2022-02-23 11:39:30|12689.87|12689.87|12687.9|12687.9|12689.87|12689.87|12687.9|12687.9|0
1645616450000|2022-02-23 11:40:50|12685.82|12685.82|12685.82|12685.82|12685.82|12685.82|12685.82|12685.82|0
1645616500000|2022-02-23 11:41:40|12681.89|12681.89|12681.89|12681.89|12681.89|12681.89|12681.89|12681.89|0
1645616520000|2022-02-23 11:42:00|12680.66|12680.66|12680.66|12680.66|12680.66|12680.66|12680.66|12680.66|0
1645616610000|2022-02-23 11:43:30|12682.63|12682.63|12684.6|12684.6|12684.6|12684.6|12682.63|12682.63|0
1645616640000|2022-02-23 11:44:00|12683.9|12683.9|12683.9|12683.9|12683.9|12683.9|12683.9|12683.9|0
1645616650000|2022-02-23 11:44:10|12684.97|12684.97|12686.04|12686.04|12686.04|12686.04|12684.97|12684.97|0
1645616700000|2022-02-23 11:45:00|12687.64|12687.64|12687.64|12687.64|12687.64|12687.64|12687.64|12687.64|0
1645616760000|2022-02-23 11:46:00|12686.04|12686.04|12687.48|12687.48|12689.88|12689.88|12686.04|12686.04|0
1645616770000|2022-02-23 11:46:10|12686.88|12686.88|12686.88|12686.88|12686.88|12686.88|12686.88|12686.88|0
1645616800000|2022-02-23 11:46:40|12684.8|12684.8|12685.49|12685.49|12685.49|12685.49|12684.8|12684.8|0
1645616820000|2022-02-23 11:47:00|12686.09|12686.09|12686.09|12686.09|12686.09|12686.09|12686.09|12686.09|0
1645616920000|2022-02-23 11:48:40|12686.79|12686.79|12686.79|12686.79|12686.79|12686.79|12686.79|12686.79|0
1645617000000|2022-02-23 11:50:00|12687.86|12687.86|12686.79|12686.79|12688.39|12688.39|12686.79|12686.79|0
1645617040000|2022-02-23 11:50:40|12688.17|12688.17|12691.34|12691.34|12691.34|12691.34|12688.17|12688.17|0
1645617060000|2022-02-23 11:51:00|12692.41|12692.41|12692.94|12692.94|12692.94|12692.94|12692.41|12692.41|0
1645617070000|2022-02-23 11:51:10|12694.2|12694.2|12694.62|12694.62|12694.62|12694.62|12694.2|12694.2|0
1645617150000|2022-02-23 11:52:30|12692.54|12692.54|12692.54|12692.54|12692.54|12692.54|12692.54|12692.54|0
1645617220000|2022-02-23 11:53:40|12684.67|12684.67|12684.67|12684.67|12684.67|12684.67|12684.14|12684.14|0
1645617230000|2022-02-23 11:53:50|12684.26|12684.26|12684.26|12684.26|12684.26|12684.26|12684.26|12684.26|0
1645617360000|2022-02-23 11:56:00|12684.95|12684.95|12684.95|12684.95|12684.95|12684.95|12684.95|12684.95|0
1645617380000|2022-02-23 11:56:20|12685.55|12685.55|12685.55|12685.55|12685.55|12685.55|12685.55|12685.55|0
1645617390000|2022-02-23 11:56:30|12691.46|12691.46|12693.42|12693.42|12693.42|12693.42|12691.46|12691.46|0
1645617400000|2022-02-23 11:56:40|12692.36|12692.36|12692.36|12692.36|12692.36|12692.36|12692.36|12692.36|0
1645617420000|2022-02-23 11:57:00|12691.66|12691.66|12689.58|12689.58|12692.36|12692.36|12689.58|12689.58|0
1645617430000|2022-02-23 11:57:10|12691.55|12691.55|12693.52|12693.52|12693.52|12693.52|12691.55|12691.55|0
1645617440000|2022-02-23 11:57:20|12694.9|12694.9|12692.94|12692.94|12694.9|12694.9|12692.94|12692.94|0
1645617450000|2022-02-23 11:57:30|12690.97|12690.97|12690.97|12690.97|12690.97|12690.97|12690.97|12690.97|0
1645617460000|2022-02-23 11:57:40|12689.74|12689.74|12689.74|12689.74|12689.74|12689.74|12689.74|12689.74|0
1645617550000|2022-02-23 11:59:10|12695.64|12695.64|12695.64|12695.64|12695.64|12695.64|12695.64|12695.64|0
1645617570000|2022-02-23 11:59:30|12699.58|12699.58|12699.58|12699.58|12699.58|12699.58|12699.58|12699.58|0
1645617580000|2022-02-23 11:59:40|12703.51|12703.51|12703.51|12703.51|12703.51|12703.51|12703.51|12703.51|0
1645617600000|2022-02-23 12:00:00|12704.21|12704.21|12704.21|12704.21|12704.21|12704.21|12704.21|12704.21|0
1645617610000|2022-02-23 12:00:10|12705.84|12705.84|12706.66|12706.66|12706.66|12706.66|12705.84|12705.84|0
1645617690000|2022-02-23 12:01:30|12707.26|12707.26|12707.26|12707.26|12707.26|12707.26|12707.26|12707.26|0
1645617710000|2022-02-23 12:01:50|12711.2|12711.2|12711.2|12711.2|12711.2|12711.2|12711.2|12711.2|0
1645617770000|2022-02-23 12:02:50|12705.29|12705.29|12705.29|12705.29|12705.29|12705.29|12705.29|12705.29|0
1645617780000|2022-02-23 12:03:00|12703.33|12703.33|12696.66|12696.66|12703.33|12703.33|12696.66|12696.66|0
1645617820000|2022-02-23 12:03:40|12698.62|12698.62|12698.62|12698.62|12698.62|12698.62|12698.62|12698.62|0
1645617840000|2022-02-23 12:04:00|12699.46|12699.46|12699.46|12699.46|12699.46|12699.46|12699.46|12699.46|0
1645617950000|2022-02-23 12:05:50|12701.43|12701.43|12701.43|12701.43|12701.43|12701.43|12701.43|12701.43|0
1645617970000|2022-02-23 12:06:10|12697.5|12697.5|12697.5|12697.5|12697.5|12697.5|12696.8|12696.8|0
1645617980000|2022-02-23 12:06:20|12696.89|12696.89|12696.89|12696.89|12696.89|12696.89|12696.89|12696.89|0
1645617990000|2022-02-23 12:06:30|12696.36|12696.36|12696.36|12696.36|12696.36|12696.36|12696.36|12696.36|0
1645618020000|2022-02-23 12:07:00|12697.75|12697.75|12701.68|12701.68|12701.68|12701.68|12697.75|12697.75|0
1645618030000|2022-02-23 12:07:10|12702.94|12702.94|12706.89|12706.89|12706.89|12706.89|12702.94|12702.94|0
1645618060000|2022-02-23 12:07:40|12707.59|12707.59|12707.59|12707.59|12707.59|12707.59|12707.59|12707.59|0
1645618080000|2022-02-23 12:08:00|12706.75|12706.75|12706.75|12706.75|12706.75|12706.75|12706.75|12706.75|0
1645618130000|2022-02-23 12:08:50|12706.33|12706.33|12706.33|12706.33|12706.33|12706.33|12706.33|12706.33|0
1645618170000|2022-02-23 12:09:30|12707.72|12707.72|12707.72|12707.72|12707.72|12707.72|12707.72|12707.72|0
1645618240000|2022-02-23 12:10:40|12709.69|12709.69|12709.69|12709.69|12709.69|12709.69|12709.69|12709.69|0
1645618250000|2022-02-23 12:10:50|12710.38|12710.38|12711.77|12711.77|12711.77|12711.77|12710.38|12710.38|0
1645618300000|2022-02-23 12:11:40|12711.17|12711.17|12711.17|12711.17|12711.17|12711.17|12711.17|12711.17|0
1645618320000|2022-02-23 12:12:00|12709.2|12709.2|12708.6|12708.6|12709.2|12709.2|12708.6|12708.6|0
1645618410000|2022-02-23 12:13:30|12709.8|12709.8|12709.8|12709.8|12709.8|12709.8|12709.8|12709.8|0
1645618440000|2022-02-23 12:14:00|12710.33|12710.33|12711.15|12711.15|12711.15|12711.15|12710.33|12710.33|0
1645618480000|2022-02-23 12:14:40|12712.54|12712.54|12712.54|12712.54|12712.54|12712.54|12712.54|12712.54|0
1645618490000|2022-02-23 12:14:50|12713.14|12713.14|12713.14|12713.14|12713.14|12713.14|12713.14|12713.14|0
1645618510000|2022-02-23 12:15:10|12717.07|12717.07|12717.07|12717.07|12717.07|12717.07|12717.07|12717.07|0
1645618530000|2022-02-23 12:15:30|12719.16|12719.16|12716.38|12716.38|12719.16|12719.16|12716.38|12716.38|0
1645618560000|2022-02-23 12:16:00|12718.46|12718.46|12718.46|12718.46|12718.46|12718.46|12718.46|12718.46|0
1645618580000|2022-02-23 12:16:20|12717.07|12717.07|12717.07|12717.07|12717.07|12717.07|12717.07|12717.07|0
1645618620000|2022-02-23 12:17:00|12717.77|12717.77|12717.77|12717.77|12717.77|12717.77|12717.77|12717.77|0
1645618700000|2022-02-23 12:18:20|12719.73|12719.73|12713.83|12713.83|12719.73|12719.73|12713.83|12713.83|0
1645618750000|2022-02-23 12:19:10|12713.14|12713.14|12713.14|12713.14|12713.14|12713.14|12713.14|12713.14|0
1645618780000|2022-02-23 12:19:40|12711.17|12711.17|12713.14|12713.14|12713.14|12713.14|12711.17|12711.17|0
1645618900000|2022-02-23 12:21:40|12712.61|12712.61|12713.3|12713.3|12713.3|12713.3|12712.61|12712.61|0
1645618960000|2022-02-23 12:22:40|12713.83|12713.83|12713.83|12713.83|12713.83|12713.83|12713.83|12713.83|0
1645618970000|2022-02-23 12:22:50|12714.43|12714.43|12714.43|12714.43|12714.43|12714.43|12714.43|12714.43|0
1645619050000|2022-02-23 12:24:10|12713.14|12713.14|12713.14|12713.14|12713.14|12713.14|12713.14|12713.14|0
1645619070000|2022-02-23 12:24:30|12713.74|12713.74|12713.74|12713.74|12713.74|12713.74|12713.74|12713.74|0
1645619100000|2022-02-23 12:25:00|12710.61|12710.61|12712.41|12712.41|12712.41|12712.41|12710.61|12710.61|0
1645619120000|2022-02-23 12:25:20|12713.11|12713.11|12713.11|12713.11|12713.11|12713.11|12713.11|12713.11|0
1645619130000|2022-02-23 12:25:30|12712.41|12712.41|12712.41|12712.41|12712.41|12712.41|12712.41|12712.41|0
1645619140000|2022-02-23 12:25:40|12711.72|12711.72|12711.03|12711.03|12711.72|12711.72|12711.03|12711.03|0
1645619150000|2022-02-23 12:25:50|12710.33|12710.33|12709.26|12709.26|12710.33|12710.33|12709.26|12709.26|0
1645619160000|2022-02-23 12:26:00|12707.18|12707.18|12709.15|12709.15|12709.15|12709.15|12707.18|12707.18|0
1645619170000|2022-02-23 12:26:10|12711.12|12711.12|12711.12|12711.12|12711.12|12711.12|12711.12|12711.12|0
1645619190000|2022-02-23 12:26:30|12713.2|12713.2|12713.2|12713.2|12713.2|12713.2|12713.2|12713.2|0
1645619210000|2022-02-23 12:26:50|12714.04|12714.04|12713.06|12713.06|12714.04|12714.04|12712.65|12712.65|0
1645619260000|2022-02-23 12:27:40|12711.09|12711.09|12711.09|12711.09|12711.09|12711.09|12711.09|12711.09|0
1645619270000|2022-02-23 12:27:50|12712.48|12712.48|12711.78|12711.78|12712.48|12712.48|12711.78|12711.78|0
1645619280000|2022-02-23 12:28:00|12711.09|12711.09|12710.4|12710.4|12711.09|12711.09|12710.4|12710.4|0
1645619300000|2022-02-23 12:28:20|12708.43|12708.43|12708.43|12708.43|12708.43|12708.43|12708.43|12708.43|0
1645619360000|2022-02-23 12:29:20|12702.53|12702.53|12702.53|12702.53|12702.53|12702.53|12702.53|12702.53|0
1645619370000|2022-02-23 12:29:30|12701.93|12701.93|12699.15|12699.15|12701.93|12701.93|12699.15|12699.15|0
1645619390000|2022-02-23 12:29:50|12698.62|12698.62|12699.15|12699.15|12699.15|12699.15|12698.62|12698.62|0
1645619410000|2022-02-23 12:30:10|12701.12|12701.12|12703.09|12703.09|12703.09|12703.09|12701.12|12701.12|0
1645619620000|2022-02-23 12:33:40|12702.39|12702.39|12705.17|12705.17|12705.17|12705.17|12702.39|12702.39|0
1645619630000|2022-02-23 12:33:50|12701.23|12701.23|12701.93|12701.93|12701.93|12701.93|12701.23|12701.23|0
1645619700000|2022-02-23 12:35:00|12701.23|12701.23|12701.23|12701.23|12701.23|12701.23|12701.23|12701.23|0
1645619720000|2022-02-23 12:35:20|12701.83|12701.83|12699.87|12699.87|12701.83|12701.83|12699.87|12699.87|0
1645619730000|2022-02-23 12:35:30|12701.83|12701.83|12703.8|12703.8|12703.8|12703.8|12701.83|12701.83|0
1645619750000|2022-02-23 12:35:50|12701.83|12701.83|12701.83|12701.83|12701.83|12701.83|12701.83|12701.83|0
1645619790000|2022-02-23 12:36:30|12702.37|12702.37|12702.37|12702.37|12702.37|12702.37|12702.37|12702.37|0
1645619880000|2022-02-23 12:38:00|12698.43|12698.43|12697.62|12697.62|12698.43|12698.43|12696.47|12696.47|0
1645619920000|2022-02-23 12:38:40|12696.23|12696.23|12696.23|12696.23|12696.23|12696.23|12696.23|12696.23|0
1645619940000|2022-02-23 12:39:00|12700.16|12700.16|12700.16|12700.16|12700.16|12700.16|12700.16|12700.16|0
1645619960000|2022-02-23 12:39:20|12702.24|12702.24|12702.24|12702.24|12702.24|12702.24|12702.24|12702.24|0
1645620000000|2022-02-23 12:40:00|12701.64|12701.64|12701.64|12701.64|12701.64|12701.64|12701.64|12701.64|0
1645620010000|2022-02-23 12:40:10|12703.28|12703.28|12703.28|12703.28|12703.28|12703.28|12703.28|12703.28|0
1645620020000|2022-02-23 12:40:20|12701.31|12701.31|12705.25|12705.25|12705.25|12705.25|12701.31|12701.31|0
1645620110000|2022-02-23 12:41:50|12707.22|12707.22|12707.22|12707.22|12707.22|12707.22|12707.22|12707.22|0
1645620120000|2022-02-23 12:42:00|12708.6|12708.6|12708.6|12708.6|12708.6|12708.6|12708.6|12708.6|0
1645620140000|2022-02-23 12:42:20|12706.64|12706.64|12707.91|12707.91|12707.91|12707.91|12705.94|12705.94|0
1645620230000|2022-02-23 12:43:50|12708.44|12708.44|12708.44|12708.44|12708.44|12708.44|12708.44|12708.44|0
1645620250000|2022-02-23 12:44:10|12708.02|12708.02|12708.02|12708.02|12708.02|12708.02|12708.02|12708.02|0
1645620260000|2022-02-23 12:44:20|12709.41|12709.41|12709.41|12709.41|12709.41|12709.41|12709.41|12709.41|0
1645620280000|2022-02-23 12:44:40|12708.02|12708.02|12709.41|12709.41|12709.41|12709.41|12708.02|12708.02|0
1645620350000|2022-02-23 12:45:50|12705.48|12705.48|12704.09|12704.09|12705.48|12705.48|12704.09|12704.09|0
1645620360000|2022-02-23 12:46:00|12703.25|12703.25|12697.35|12697.35|12703.25|12703.25|12696.15|12696.15|0
1645620370000|2022-02-23 12:46:10|12701.28|12701.28|12701.28|12701.28|12701.28|12701.28|12701.28|12701.28|0
1645620380000|2022-02-23 12:46:20|12700.59|12700.59|12698.62|12698.62|12700.59|12700.59|12698.62|12698.62|0
1645620390000|2022-02-23 12:46:30|12697.42|12697.42|12697.42|12697.42|12697.42|12697.42|12697.42|12697.42|0
1645620420000|2022-02-23 12:47:00|12699.39|12699.39|12699.39|12699.39|12699.39|12699.39|12699.39|12699.39|0
1645620430000|2022-02-23 12:47:10|12700.08|12700.08|12700.08|12700.08|12700.08|12700.08|12700.08|12700.08|0
1645620440000|2022-02-23 12:47:20|12702.05|12702.05|12702.05|12702.05|12702.05|12702.05|12702.05|12702.05|0
1645620520000|2022-02-23 12:48:40|12698.12|12698.12|12698.12|12698.12|12698.12|12698.12|12698.12|12698.12|0
1645620530000|2022-02-23 12:48:50|12697.58|12697.58|12697.58|12697.58|12697.58|12697.58|12697.58|12697.58|0
1645620540000|2022-02-23 12:49:00|12696.38|12696.38|12695.69|12695.69|12696.38|12696.38|12695.69|12695.69|0
1645620610000|2022-02-23 12:50:10|12697.77|12697.77|12697.77|12697.77|12697.77|12697.77|12697.77|12697.77|0
1645620630000|2022-02-23 12:50:30|12699.57|12699.57|12699.57|12699.57|12699.57|12699.57|12699.57|12699.57|0
1645620640000|2022-02-23 12:50:40|12701.54|12701.54|12705.47|12705.47|12705.47|12705.47|12701.54|12701.54|0
1645620660000|2022-02-23 12:51:00|12701.54|12701.54|12701.54|12701.54|12701.54|12701.54|12701.54|12701.54|0
1645620730000|2022-02-23 12:52:10|12702.23|12702.23|12708.36|12708.36|12708.36|12708.36|12702.23|12702.23|0
1645620740000|2022-02-23 12:52:20|12706.97|12706.97|12706.97|12706.97|12706.97|12706.97|12706.97|12706.97|0
1645620750000|2022-02-23 12:52:30|12706.28|12706.28|12706.97|12706.97|12706.97|12706.97|12706.28|12706.28|0
1645620760000|2022-02-23 12:52:40|12706.28|12706.28|12706.28|12706.28|12706.28|12706.28|12706.28|12706.28|0
1645620780000|2022-02-23 12:53:00|12710.21|12710.21|12712.18|12712.18|12712.18|12712.18|12710.21|12710.21|0
1645620900000|2022-02-23 12:55:00|12711.76|12711.76|12711.76|12711.76|12711.76|12711.76|12711.76|12711.76|0
1645620950000|2022-02-23 12:55:50|12712.36|12712.36|12714.93|12714.93|12714.93|12714.93|12712.36|12712.36|0
1645620960000|2022-02-23 12:56:00|12716.9|12716.9|12716.9|12716.9|12716.9|12716.9|12716.9|12716.9|0
1645621030000|2022-02-23 12:57:10|12712.96|12712.96|12712.96|12712.96|12712.96|12712.96|12712.96|12712.96|0
1645621090000|2022-02-23 12:58:10|12712.27|12712.27|12712.27|12712.27|12712.27|12712.27|12712.27|12712.27|0
1645621100000|2022-02-23 12:58:20|12712.96|12712.96|12712.96|12712.96|12712.96|12712.96|12712.96|12712.96|0
1645621140000|2022-02-23 12:59:00|12714.35|12714.35|12714.35|12714.35|12714.35|12714.35|12714.35|12714.35|0
1645621190000|2022-02-23 12:59:50|12715.74|12715.74|12715.74|12715.74|12715.74|12715.74|12715.74|12715.74|0
1645621200000|2022-02-23 13:00:00|12716.34|12716.34|12716.34|12716.34|12716.34|12716.34|12716.34|12716.34|0
1645621260000|2022-02-23 13:01:00|12716.94|12716.94|12716.94|12716.94|12716.94|12716.94|12716.94|12716.94|0
1645621270000|2022-02-23 13:01:10|12716.24|12716.24|12714.86|12714.86|12716.24|12716.24|12714.86|12714.86|0
1645621290000|2022-02-23 13:01:30|12712.89|12712.89|12712.89|12712.89|12712.89|12712.89|12712.89|12712.89|0
1645621350000|2022-02-23 13:02:30|12713.58|12713.58|12713.58|12713.58|12713.58|12713.58|12713.58|12713.58|0
1645621430000|2022-02-23 13:03:50|12709.65|12709.65|12709.65|12709.65|12709.65|12709.65|12709.65|12709.65|0
1645621440000|2022-02-23 13:04:00|12709.05|12709.05|12709.05|12709.05|12709.05|12709.05|12709.05|12709.05|0
1645621480000|2022-02-23 13:04:40|12710.44|12710.44|12710.44|12710.44|12710.44|12710.44|12710.44|12710.44|0
1645621490000|2022-02-23 13:04:50|12711.04|12711.04|12711.04|12711.04|12711.04|12711.04|12711.04|12711.04|0
1645621560000|2022-02-23 13:06:00|12709.07|12709.07|12709.07|12709.07|12709.07|12709.07|12709.07|12709.07|0
1645621600000|2022-02-23 13:06:40|12709.49|12709.49|12709.91|12709.91|12709.91|12709.91|12709.49|12709.49|0
1645621610000|2022-02-23 13:06:50|12711.99|12711.99|12711.99|12711.99|12711.99|12711.99|12711.99|12711.99|0
1645621620000|2022-02-23 13:07:00|12710.02|12710.02|12710.02|12710.02|12710.02|12710.02|12710.02|12710.02|0
1645621630000|2022-02-23 13:07:10|12713.95|12713.95|12717.89|12717.89|12717.89|12717.89|12713.95|12713.95|0
1645621710000|2022-02-23 13:08:30|12719.28|12719.28|12719.97|12719.97|12719.97|12719.97|12719.28|12719.28|0
1645621720000|2022-02-23 13:08:40|12719.55|12719.55|12719.55|12719.55|12719.55|12719.55|12719.55|12719.55|0
1645621730000|2022-02-23 13:08:50|12718.86|12718.86|12720.83|12720.83|12720.83|12720.83|12718.86|12718.86|0
1645621740000|2022-02-23 13:09:00|12718.74|12718.74|12718.74|12718.74|12718.74|12718.74|12718.74|12718.74|0
1645621870000|2022-02-23 13:11:10|12720.13|12720.13|12717.58|12717.58|12721.52|12721.52|12717.58|12717.58|0
1645621890000|2022-02-23 13:11:30|12715.62|12715.62|12714.23|12714.23|12715.62|12715.62|12714.23|12714.23|0
1645621900000|2022-02-23 13:11:40|12718.16|12718.16|12718.16|12718.16|12718.16|12718.16|12718.16|12718.16|0
1645621990000|2022-02-23 13:13:10|12716.2|12716.2|12716.2|12716.2|12716.2|12716.2|12716.2|12716.2|0
1645622000000|2022-02-23 13:13:20|12716.8|12716.8|12716.8|12716.8|12716.8|12716.8|12716.8|12716.8|0
1645622030000|2022-02-23 13:13:50|12716.1|12716.1|12716.1|12716.1|12716.1|12716.1|12716.1|12716.1|0
1645622120000|2022-02-23 13:15:20|12718.07|12718.07|12718.07|12718.07|12718.07|12718.07|12718.07|12718.07|0
1645622210000|2022-02-23 13:16:50|12716.68|12716.68|12715.3|12715.3|12716.68|12716.68|12715.3|12715.3|0
1645622270000|2022-02-23 13:17:50|12719.23|12719.23|12719.23|12719.23|12719.23|12719.23|12719.23|12719.23|0
1645622350000|2022-02-23 13:19:10|12723.17|12723.17|12723.17|12723.17|12723.17|12723.17|12723.17|12723.17|0
1645622400000|2022-02-23 13:20:00|12722.57|12722.57|12722.57|12722.57|12722.57|12722.57|12722.57|12722.57|0
1645622410000|2022-02-23 13:20:10|12724.53|12724.53|12724.53|12724.53|12724.53|12724.53|12724.53|12724.53|0
1645622420000|2022-02-23 13:20:20|12724.95|12724.95|12724.95|12724.95|12724.95|12724.95|12724.95|12724.95|0
1645622580000|2022-02-23 13:23:00|12724.26|12724.26|12724.26|12724.26|12724.26|12724.26|12724.26|12724.26|0
1645622590000|2022-02-23 13:23:10|12723.44|12723.44|12723.44|12723.44|12723.44|12723.44|12723.44|12723.44|0
1645622640000|2022-02-23 13:24:00|12722.24|12722.24|12720.27|12720.27|12722.24|12722.24|12720.27|12720.27|0
1645622650000|2022-02-23 13:24:10|12719.58|12719.58|12719.58|12719.58|12719.58|12719.58|12719.58|12719.58|0
1645622660000|2022-02-23 13:24:20|12718.88|12718.88|12718.88|12718.88|12718.88|12718.88|12718.88|12718.88|0
1645622670000|2022-02-23 13:24:30|12718.35|12718.35|12715.85|12715.85|12718.35|12718.35|12715.85|12715.85|0
1645622680000|2022-02-23 13:24:40|12715.31|12715.31|12712.7|12712.7|12715.31|12715.31|12712.7|12712.7|0
1645622690000|2022-02-23 13:24:50|12710.73|12710.73|12710.73|12710.73|12710.73|12710.73|12710.73|12710.73|0
1645622700000|2022-02-23 13:25:00|12710.04|12710.04|12710.04|12710.04|12710.04|12710.04|12710.04|12710.04|0
1645622710000|2022-02-23 13:25:10|12708.07|12708.07|12708.07|12708.07|12708.07|12708.07|12708.07|12708.07|0
1645622750000|2022-02-23 13:25:50|12710.04|12710.04|12710.04|12710.04|12710.04|12710.04|12710.04|12710.04|0
1645622760000|2022-02-23 13:26:00|12708.65|12708.65|12708.65|12708.65|12708.65|12708.65|12708.65|12708.65|0
1645622810000|2022-02-23 13:26:50|12706.68|12706.68|12706.68|12706.68|12706.68|12706.68|12706.68|12706.68|0
1645622820000|2022-02-23 13:27:00|12710.62|12710.62|12710.62|12710.62|12710.62|12710.62|12710.62|12710.62|0
1645622830000|2022-02-23 13:27:10|12710.21|12710.21|12710.21|12710.21|12710.21|12710.21|12710.21|12710.21|0
1645622910000|2022-02-23 13:28:30|12710.9|12710.9|12711.6|12711.6|12711.6|12711.6|12710.9|12710.9|0
1645622930000|2022-02-23 13:28:50|12710.9|12710.9|12710.9|12710.9|12710.9|12710.9|12710.9|12710.9|0
1645622940000|2022-02-23 13:29:00|12712.13|12712.13|12712.13|12712.13|12712.13|12712.13|12712.13|12712.13|0
1645622960000|2022-02-23 13:29:20|12716.06|12716.06|12716.06|12716.06|12716.06|12716.06|12716.06|12716.06|0
1645622970000|2022-02-23 13:29:30|12715.37|12715.37|12715.37|12715.37|12715.37|12715.37|12715.37|12715.37|0
1645623000000|2022-02-23 13:30:00|12720.69|12720.69|12727.98|12727.98|12727.98|12727.98|12720.69|12720.69|0
1645623040000|2022-02-23 13:30:40|12727.45|12727.45|12727.45|12727.45|12727.45|12727.45|12727.45|12727.45|0
1645623080000|2022-02-23 13:31:20|12727.03|12727.03|12727.03|12727.03|12727.03|12727.03|12727.03|12727.03|0
1645623090000|2022-02-23 13:31:30|12726.33|12726.33|12726.33|12726.33|12726.33|12726.33|12726.33|12726.33|0
1645623130000|2022-02-23 13:32:10|12727.03|12727.03|12727.03|12727.03|12727.03|12727.03|12727.03|12727.03|0
1645623150000|2022-02-23 13:32:30|12725.06|12725.06|12725.06|12725.06|12725.06|12725.06|12725.06|12725.06|0
1645623170000|2022-02-23 13:32:50|12724.37|12724.37|12723.67|12723.67|12724.37|12724.37|12723.67|12723.67|0
1645623210000|2022-02-23 13:33:30|12727.61|12727.61|12727.61|12727.61|12727.61|12727.61|12727.61|12727.61|0
1645623220000|2022-02-23 13:33:40|12729.58|12729.58|12729.58|12729.58|12729.58|12729.58|12729.58|12729.58|0
1645623270000|2022-02-23 13:34:30|12725.64|12725.64|12725.64|12725.64|12725.64|12725.64|12725.64|12725.64|0
1645623290000|2022-02-23 13:34:50|12724.95|12724.95|12724.95|12724.95|12724.95|12724.95|12724.95|12724.95|0
1645623340000|2022-02-23 13:35:40|12726.91|12726.91|12725.53|12725.53|12726.91|12726.91|12725.53|12725.53|0
1645623390000|2022-02-23 13:36:30|12731.43|12731.43|12730.83|12730.83|12731.43|12731.43|12730.83|12730.83|0
1645623400000|2022-02-23 13:36:40|12730.23|12730.23|12730.23|12730.23|12730.23|12730.23|12730.23|12730.23|0
1645623460000|2022-02-23 13:37:40|12732.31|12732.31|12736.47|12736.47|12736.47|12736.47|12732.31|12732.31|0
1645623480000|2022-02-23 13:38:00|12734.39|12734.39|12733|12733|12734.39|12734.39|12733|12733|0
1645623580000|2022-02-23 13:39:40|12734.97|12734.97|12734.97|12734.97|12734.97|12734.97|12734.97|12734.97|0
1645623590000|2022-02-23 13:39:50|12733|12733|12733|12733|12733|12733|12733|12733|0
1645623610000|2022-02-23 13:40:10|12731.33|12731.33|12731.33|12731.33|12731.33|12731.33|12731.33|12731.33|0
1645623620000|2022-02-23 13:40:20|12729.25|12729.25|12728.55|12728.55|12729.25|12729.25|12728.55|12728.55|0
1645623630000|2022-02-23 13:40:30|12729.94|12729.94|12734.57|12734.57|12734.57|12734.57|12729.94|12729.94|0
1645623720000|2022-02-23 13:42:00|12735.26|12735.26|12735.26|12735.26|12735.26|12735.26|12735.26|12735.26|0
1645623760000|2022-02-23 13:42:40|12731.33|12731.33|12729.36|12729.36|12731.33|12731.33|12729.36|12729.36|0
1645623810000|2022-02-23 13:43:30|12728.83|12728.83|12728.83|12728.83|12728.83|12728.83|12728.83|12728.83|0
1645623820000|2022-02-23 13:43:40|12728.29|12728.29|12727.76|12727.76|12728.29|12728.29|12727.76|12727.76|0
1645623830000|2022-02-23 13:43:50|12727.22|12727.22|12727.64|12727.64|12727.64|12727.64|12727.22|12727.22|0
1645623950000|2022-02-23 13:45:50|12723.71|12723.71|12723.71|12723.71|12723.71|12723.71|12723.71|12723.71|0
1645624000000|2022-02-23 13:46:40|12724.31|12724.31|12724.31|12724.31|12724.31|12724.31|12724.31|12724.31|0
1645624030000|2022-02-23 13:47:10|12720.37|12720.37|12721.07|12721.07|12721.07|12721.07|12720.37|12720.37|0
1645624070000|2022-02-23 13:47:50|12723.03|12723.03|12723.03|12723.03|12723.03|12723.03|12723.03|12723.03|0
1645624100000|2022-02-23 13:48:20|12723.63|12723.63|12723.63|12723.63|12723.63|12723.63|12723.63|12723.63|0
1645624110000|2022-02-23 13:48:30|12725.02|12725.02|12725.02|12725.02|12725.02|12725.02|12725.02|12725.02|0
1645624140000|2022-02-23 13:49:00|12724.33|12724.33|12722.25|12722.25|12724.33|12724.33|12722.25|12722.25|0
1645624150000|2022-02-23 13:49:10|12719.47|12719.47|12719.47|12719.47|12719.47|12719.47|12719.47|12719.47|0
1645624200000|2022-02-23 13:50:00|12718.78|12718.78|12718.09|12718.09|12718.78|12718.78|12718.09|12718.09|0
1645624210000|2022-02-23 13:50:10|12722.02|12722.02|12727.14|12727.14|12727.14|12727.14|12722.02|12722.02|0
1645624220000|2022-02-23 13:50:20|12729.91|12729.91|12729.91|12729.91|12729.91|12729.91|12729.91|12729.91|0
1645624310000|2022-02-23 13:51:50|12730.45|12730.45|12729.63|12729.63|12730.45|12730.45|12729.22|12729.22|0
1645624320000|2022-02-23 13:52:00|12731.59|12731.59|12731.59|12731.59|12731.59|12731.59|12731.59|12731.59|0
1645624340000|2022-02-23 13:52:20|12732.13|12732.13|12732.13|12732.13|12732.13|12732.13|12732.13|12732.13|0
1645624440000|2022-02-23 13:54:00|12734.1|12734.1|12734.1|12734.1|12734.1|12734.1|12734.1|12734.1|0
1645624480000|2022-02-23 13:54:40|12732.13|12732.13|12729.1|12729.1|12732.13|12732.13|12729.1|12729.1|0
1645624500000|2022-02-23 13:55:00|12729.79|12729.79|12730.05|12730.05|12731.18|12731.18|12729.79|12729.79|0
1645624520000|2022-02-23 13:55:20|12730.74|12730.74|12730.74|12730.74|12730.74|12730.74|12730.74|12730.74|0
1645624560000|2022-02-23 13:56:00|12731.43|12731.43|12731.43|12731.43|12731.43|12731.43|12731.43|12731.43|0
1645624580000|2022-02-23 13:56:20|12730.3|12730.3|12730.3|12730.3|12730.3|12730.3|12730.3|12730.3|0
1645624620000|2022-02-23 13:57:00|12731.12|12731.12|12731.12|12731.12|12731.12|12731.12|12731.12|12731.12|0
1645624650000|2022-02-23 13:57:30|12730.71|12730.71|12730.71|12730.71|12730.71|12730.71|12730.71|12730.71|0
1645624660000|2022-02-23 13:57:40|12730.17|12730.17|12729.16|12729.16|12730.17|12730.17|12729.16|12729.16|0
1645624670000|2022-02-23 13:57:50|12731.13|12731.13|12729.16|12729.16|12731.13|12731.13|12729.16|12729.16|0
1645624690000|2022-02-23 13:58:10|12731.13|12731.13|12731.13|12731.13|12731.13|12731.13|12731.13|12731.13|0
1645624700000|2022-02-23 13:58:20|12730.44|12730.44|12730.44|12730.44|12730.44|12730.44|12730.44|12730.44|0
1645624790000|2022-02-23 13:59:50|12729.84|12729.84|12725.9|12725.9|12729.84|12729.84|12725.9|12725.9|0
1645624810000|2022-02-23 14:00:10|12727.87|12727.87|12727.87|12727.87|12727.87|12727.87|12727.87|12727.87|0
1645624820000|2022-02-23 14:00:20|12729.84|12729.84|12729.84|12729.84|12729.84|12729.84|12729.84|12729.84|0
1645624850000|2022-02-23 14:00:50|12727.87|12727.87|12727.87|12727.87|12727.87|12727.87|12727.87|12727.87|0
1645624860000|2022-02-23 14:01:00|12728.56|12728.56|12728.56|12728.56|12728.56|12728.56|12728.56|12728.56|0
1645624880000|2022-02-23 14:01:20|12727.87|12727.87|12727.87|12727.87|12727.87|12727.87|12727.87|12727.87|0
1645624890000|2022-02-23 14:01:30|12727.18|12727.18|12727.18|12727.18|12727.18|12727.18|12727.18|12727.18|0
1645624910000|2022-02-23 14:01:50|12727.87|12727.87|12728.56|12728.56|12728.56|12728.56|12727.87|12727.87|0
1645624930000|2022-02-23 14:02:10|12727.87|12727.87|12728.29|12728.29|12728.29|12728.29|12727.87|12727.87|0
1645624940000|2022-02-23 14:02:20|12729.93|12729.93|12725.51|12725.51|12729.93|12729.93|12725.51|12725.51|0
1645624980000|2022-02-23 14:03:00|12724.98|12724.98|12724.98|12724.98|12724.98|12724.98|12724.98|12724.98|0
1645624990000|2022-02-23 14:03:10|12723.18|12723.18|12723.18|12723.18|12723.18|12723.18|12723.18|12723.18|0
1645625010000|2022-02-23 14:03:30|12723.6|12723.6|12723.6|12723.6|12723.6|12723.6|12723.6|12723.6|0
1645625020000|2022-02-23 14:03:40|12724.86|12724.86|12724.86|12724.86|12724.86|12724.86|12724.86|12724.86|0
1645625030000|2022-02-23 14:03:50|12725.69|12725.69|12725.69|12725.69|12725.69|12725.69|12725.69|12725.69|0
1645625040000|2022-02-23 14:04:00|12726.11|12726.11|12722.76|12722.76|12726.11|12726.11|12722.76|12722.76|0
1645625050000|2022-02-23 14:04:10|12722.06|12722.06|12722.06|12722.06|12722.06|12722.06|12722.06|12722.06|0
1645625070000|2022-02-23 14:04:30|12722.9|12722.9|12722.9|12722.9|12722.9|12722.9|12722.9|12722.9|0
1645625080000|2022-02-23 14:04:40|12722.21|12722.21|12726.14|12726.14|12726.14|12726.14|12722.21|12722.21|0
1645625090000|2022-02-23 14:04:50|12726.56|12726.56|12724.48|12724.48|12726.56|12726.56|12724.48|12724.48|0
1645625100000|2022-02-23 14:05:00|12724.07|12724.07|12722.27|12722.27|12724.07|12724.07|12722.27|12722.27|0
1645625120000|2022-02-23 14:05:20|12717.41|12717.41|12717.41|12717.41|12717.41|12717.41|12717.41|12717.41|0
1645625160000|2022-02-23 14:06:00|12717|12717|12717|12717|12717|12717|12717|12717|0
1645625170000|2022-02-23 14:06:10|12715.74|12715.74|12719.95|12719.95|12719.95|12719.95|12715.74|12715.74|0
1645625180000|2022-02-23 14:06:20|12722.03|12722.03|12722.72|12722.72|12722.72|12722.72|12722.03|12722.03|0
1645625190000|2022-02-23 14:06:30|12728.62|12728.62|12728.62|12728.62|12728.62|12728.62|12728.62|12728.62|0
1645625270000|2022-02-23 14:07:50|12730.01|12730.01|12730.01|12730.01|12730.01|12730.01|12730.01|12730.01|0
1645625330000|2022-02-23 14:08:50|12729.6|12729.6|12729.6|12729.6|12729.6|12729.6|12729.6|12729.6|0
1645625380000|2022-02-23 14:09:40|12730.99|12730.99|12730.99|12730.99|12730.99|12730.99|12730.99|12730.99|0
1645625410000|2022-02-23 14:10:10|12732.96|12732.96|12734.92|12734.92|12734.92|12734.92|12732.96|12732.96|0
1645625420000|2022-02-23 14:10:20|12732.96|12732.96|12732.96|12732.96|12732.96|12732.96|12732.96|12732.96|0
1645625500000|2022-02-23 14:11:40|12731.82|12731.82|12730.59|12730.59|12731.82|12731.82|12730.59|12730.59|0
1645625510000|2022-02-23 14:11:50|12731.98|12731.98|12731.98|12731.98|12731.98|12731.98|12731.98|12731.98|0
1645625520000|2022-02-23 14:12:00|12732.67|12732.67|12732.67|12732.67|12732.67|12732.67|12732.67|12732.67|0
1645625570000|2022-02-23 14:12:50|12726.77|12726.77|12726.77|12726.77|12726.77|12726.77|12726.77|12726.77|0
1645625610000|2022-02-23 14:13:30|12728.16|12728.16|12728.16|12728.16|12728.16|12728.16|12728.16|12728.16|0
1645625620000|2022-02-23 14:13:40|12728.85|12728.85|12728.85|12728.85|12728.85|12728.85|12728.85|12728.85|0
1645625630000|2022-02-23 14:13:50|12728.25|12728.25|12728.25|12728.25|12728.25|12728.25|12728.25|12728.25|0
1645625640000|2022-02-23 14:14:00|12726.29|12726.29|12726.29|12726.29|12726.29|12726.29|12726.29|12726.29|0
1645625660000|2022-02-23 14:14:20|12725.59|12725.59|12725.59|12725.59|12725.59|12725.59|12725.59|12725.59|0
1645625690000|2022-02-23 14:14:50|12726.41|12726.41|12728.79|12728.79|12728.79|12728.79|12726.41|12726.41|0
1645625700000|2022-02-23 14:15:00|12730.75|12730.75|12732.72|12732.72|12732.72|12732.72|12730.75|12730.75|0
1645625730000|2022-02-23 14:15:30|12733.41|12733.41|12733.41|12733.41|12733.41|12733.41|12733.41|12733.41|0
1645625740000|2022-02-23 14:15:40|12734.23|12734.23|12734.23|12734.23|12734.23|12734.23|12734.23|12734.23|0
1645625760000|2022-02-23 14:16:00|12734.83|12734.83|12735.43|12735.43|12735.43|12735.43|12734.83|12734.83|0
1645625790000|2022-02-23 14:16:30|12736.27|12736.27|12736.27|12736.27|12736.27|12736.27|12736.27|12736.27|0
1645625810000|2022-02-23 14:16:50|12734.3|12734.3|12732.34|12732.34|12734.3|12734.3|12732.34|12732.34|0
1645625830000|2022-02-23 14:17:10|12733.03|12733.03|12733.03|12733.03|12733.03|12733.03|12733.03|12733.03|0
1645625850000|2022-02-23 14:17:30|12733.56|12733.56|12733.56|12733.56|12733.56|12733.56|12733.56|12733.56|0
1645625860000|2022-02-23 14:17:40|12731.6|12731.6|12731.6|12731.6|12731.6|12731.6|12731.6|12731.6|0
1645625900000|2022-02-23 14:18:20|12733.56|12733.56|12742.61|12742.61|12742.61|12742.61|12733.56|12733.56|0
1645625940000|2022-02-23 14:19:00|12740.53|12740.53|12740.53|12740.53|12740.53|12740.53|12740.53|12740.53|0
1645625950000|2022-02-23 14:19:10|12738.56|12738.56|12736.6|12736.6|12738.56|12738.56|12736.6|12736.6|0
1645625970000|2022-02-23 14:19:30|12735.9|12735.9|12734.42|12734.42|12735.9|12735.9|12734.42|12734.42|0
1645625980000|2022-02-23 14:19:40|12733.89|12733.89|12733.35|12733.35|12733.89|12733.89|12733.35|12733.35|0
1645626010000|2022-02-23 14:20:10|12732.66|12732.66|12732.66|12732.66|12732.66|12732.66|12732.66|12732.66|0
1645626050000|2022-02-23 14:20:50|12733.35|12733.35|12733.35|12733.35|12733.35|12733.35|12733.35|12733.35|0
1645626070000|2022-02-23 14:21:10|12729.42|12729.42|12729.42|12729.42|12729.42|12729.42|12729.42|12729.42|0
1645626080000|2022-02-23 14:21:20|12728.89|12728.89|12728.89|12728.89|12728.89|12728.89|12728.89|12728.89|0
1645626130000|2022-02-23 14:22:10|12728.19|12728.19|12728.19|12728.19|12728.19|12728.19|12728.19|12728.19|0
1645626160000|2022-02-23 14:22:40|12730.16|12730.16|12730.16|12730.16|12730.16|12730.16|12730.16|12730.16|0
1645626210000|2022-02-23 14:23:30|12730.85|12730.85|12730.85|12730.85|12730.85|12730.85|12730.85|12730.85|0
1645626220000|2022-02-23 14:23:40|12730.16|12730.16|12730.16|12730.16|12730.16|12730.16|12730.16|12730.16|0
1645626230000|2022-02-23 14:23:50|12730.69|12730.69|12730.69|12730.69|12730.69|12730.69|12730.69|12730.69|0
1645626240000|2022-02-23 14:24:00|12731.23|12731.23|12731.23|12731.23|12731.23|12731.23|12731.23|12731.23|0
1645626250000|2022-02-23 14:24:10|12731.65|12731.65|12731.65|12731.65|12731.65|12731.65|12731.65|12731.65|0
1645626270000|2022-02-23 14:24:30|12729.68|12729.68|12729.68|12729.68|12729.68|12729.68|12729.68|12729.68|0
1645626300000|2022-02-23 14:25:00|12728.84|12728.84|12725.98|12725.98|12729.91|12729.91|12725.98|12725.98|0
1645626350000|2022-02-23 14:25:50|12724.59|12724.59|12724.59|12724.59|12724.59|12724.59|12724.59|12724.59|0
1645626360000|2022-02-23 14:26:00|12723.33|12723.33|12722.73|12722.73|12723.33|12723.33|12722.73|12722.73|0
1645626420000|2022-02-23 14:27:00|12722.04|12722.04|12722.04|12722.04|12722.04|12722.04|12722.04|12722.04|0
1645626470000|2022-02-23 14:27:50|12720.07|12720.07|12720.07|12720.07|12720.07|12720.07|12720.07|12720.07|0
1645626480000|2022-02-23 14:28:00|12719.38|12719.38|12719.38|12719.38|12719.38|12719.38|12719.38|12719.38|0
1645626500000|2022-02-23 14:28:20|12718.68|12718.68|12718.68|12718.68|12718.68|12718.68|12718.68|12718.68|0
1645626510000|2022-02-23 14:28:30|12717.46|12717.46|12717.46|12717.46|12717.46|12717.46|12717.46|12717.46|0
1645626530000|2022-02-23 14:28:50|12718.15|12718.15|12718.15|12718.15|12718.15|12718.15|12718.15|12718.15|0
1645626540000|2022-02-23 14:29:00|12719.35|12719.35|12719.35|12719.35|12719.35|12719.35|12719.35|12719.35|0
1645626550000|2022-02-23 14:29:10|12717.38|12717.38|12717.38|12717.38|12717.38|12717.38|12717.38|12717.38|0
1645626560000|2022-02-23 14:29:20|12715.42|12715.42|12715.42|12715.42|12715.42|12715.42|12715.42|12715.42|0
1645626580000|2022-02-23 14:29:40|12716.11|12716.11|12716.11|12716.11|12716.11|12716.11|12716.11|12716.11|0
1645626600000|2022-02-23 14:30:00|12716.8|12716.8|12717.5|12717.5|12717.5|12717.5|12716.8|12716.8|0
1645626620000|2022-02-23 14:30:20|12716.11|12716.11|12715.42|12715.42|12716.11|12716.11|12715.42|12715.42|0
1645626630000|2022-02-23 14:30:30|12714.72|12714.72|12714.72|12714.72|12714.72|12714.72|12714.72|12714.72|0
1645626640000|2022-02-23 14:30:40|12714.31|12714.31|12714.31|12714.31|12714.31|12714.31|12714.31|12714.31|0
1645626670000|2022-02-23 14:31:10|12718.25|12718.25|12716.28|12716.28|12718.25|12718.25|12716.28|12716.28|0
1645626680000|2022-02-23 14:31:20|12714.31|12714.31|12714.31|12714.31|12714.31|12714.31|12714.31|12714.31|0
1645626690000|2022-02-23 14:31:30|12712.35|12712.35|12710.38|12710.38|12712.35|12712.35|12710.38|12710.38|0
1645626700000|2022-02-23 14:31:40|12713.15|12713.15|12713.15|12713.15|12713.15|12713.15|12713.15|12713.15|0
1645626720000|2022-02-23 14:32:00|12712.46|12712.46|12700.79|12700.79|12712.46|12712.46|12700.79|12700.79|0
1645626780000|2022-02-23 14:33:00|12701.49|12701.49|12696.17|12696.17|12701.49|12701.49|12692.23|12692.23|0
1645626790000|2022-02-23 14:33:10|12695.75|12695.75|12695.75|12695.75|12695.75|12695.75|12695.75|12695.75|0
1645626810000|2022-02-23 14:33:30|12695.05|12695.05|12693.69|12693.69|12695.05|12695.05|12691.7|12691.7|0
1645626820000|2022-02-23 14:33:40|12691.72|12691.72|12689.64|12689.64|12691.72|12691.72|12689.64|12689.64|0
1645626850000|2022-02-23 14:34:10|12689.1|12689.1|12689.1|12689.1|12689.1|12689.1|12689.1|12689.1|0
1645626860000|2022-02-23 14:34:20|12693.04|12693.04|12695.12|12695.12|12695.12|12695.12|12693.04|12693.04|0
1645626880000|2022-02-23 14:34:40|12697.09|12697.09|12699.05|12699.05|12699.05|12699.05|12697.09|12697.09|0
1645626890000|2022-02-23 14:34:50|12701.83|12701.83|12701.23|12701.23|12701.83|12701.83|12700.63|12700.63|0
1645626910000|2022-02-23 14:35:10|12700.54|12700.54|12699.15|12699.15|12701.23|12701.23|12699.15|12699.15|0
1645626920000|2022-02-23 14:35:20|12698.55|12698.55|12696.47|12696.47|12698.55|12698.55|12696.47|12696.47|0
1645626950000|2022-02-23 14:35:50|12686.63|12686.63|12686.63|12686.63|12686.63|12686.63|12686.63|12686.63|0
1645626960000|2022-02-23 14:36:00|12685.94|12685.94|12687.32|12687.32|12687.32|12687.32|12685.94|12685.94|0
1645626980000|2022-02-23 14:36:20|12688.02|12688.02|12686.16|12686.16|12690.1|12690.1|12686.16|12686.16|0
1645627020000|2022-02-23 14:37:00|12684.08|12684.08|12684.08|12684.08|12684.08|12684.08|12684.08|12684.08|0
1645627030000|2022-02-23 14:37:10|12683.48|12683.48|12683.48|12683.48|12683.48|12683.48|12683.48|12683.48|0
1645627040000|2022-02-23 14:37:20|12685.45|12685.45|12690.19|12690.19|12690.19|12690.19|12685.45|12685.45|0
1645627060000|2022-02-23 14:37:40|12688.22|12688.22|12696.67|12696.67|12696.67|12696.67|12684.87|12684.87|0
1645627070000|2022-02-23 14:37:50|12695.29|12695.29|12692.05|12692.05|12695.29|12695.29|12692.05|12692.05|0
1645627080000|2022-02-23 14:38:00|12692.74|12692.74|12692.74|12692.74|12692.74|12692.74|12692.74|12692.74|0
1645627090000|2022-02-23 14:38:10|12696.67|12696.67|12702.58|12702.58|12702.58|12702.58|12696.67|12696.67|0
1645627100000|2022-02-23 14:38:20|12692.74|12692.74|12692.74|12692.74|12692.74|12692.74|12692.74|12692.74|0
1645627120000|2022-02-23 14:38:40|12693.94|12693.94|12697.87|12697.87|12697.87|12697.87|12693.94|12693.94|0
1645627130000|2022-02-23 14:38:50|12699.84|12699.84|12699.84|12699.84|12699.84|12699.84|12699.84|12699.84|0
1645627140000|2022-02-23 14:39:00|12701.81|12701.81|12703.08|12703.08|12703.08|12703.08|12701.11|12701.11|0
1645627160000|2022-02-23 14:39:20|12699.15|12699.15|12699.15|12699.15|12699.15|12699.15|12699.15|12699.15|0
1645627170000|2022-02-23 14:39:30|12703.08|12703.08|12705.86|12705.86|12705.86|12705.86|12703.08|12703.08|0
1645627200000|2022-02-23 14:40:00|12705.16|12705.16|12705.16|12705.16|12705.86|12705.86|12705.16|12705.16|0
1645627210000|2022-02-23 14:40:10|12707.13|12707.13|12709.1|12709.1|12709.1|12709.1|12707.13|12707.13|0
1645627220000|2022-02-23 14:40:20|12708.4|12708.4|12708.4|12708.4|12708.4|12708.4|12708.4|12708.4|0
1645627230000|2022-02-23 14:40:30|12707.8|12707.8|12707.8|12707.8|12707.8|12707.8|12707.8|12707.8|0
1645627250000|2022-02-23 14:40:50|12710.58|12710.58|12711.09|12711.09|12713.58|12713.58|12710.58|12710.58|0
1645627260000|2022-02-23 14:41:00|12711.92|12711.92|12710.95|12710.95|12712.34|12712.34|12710.95|12710.95|0
1645627270000|2022-02-23 14:41:10|12710.26|12710.26|12710.26|12710.26|12710.26|12710.26|12710.26|12710.26|0
1645627290000|2022-02-23 14:41:30|12709.57|12709.57|12709.57|12709.57|12709.57|12709.57|12709.57|12709.57|0
1645627350000|2022-02-23 14:42:30|12710.95|12710.95|12710.95|12710.95|12710.95|12710.95|12710.95|12710.95|0
1645627360000|2022-02-23 14:42:40|12712.92|12712.92|12710.95|12710.95|12712.92|12712.92|12708.99|12708.99|0
1645627380000|2022-02-23 14:43:00|12709.57|12709.57|12709.57|12709.57|12709.57|12709.57|12709.57|12709.57|0
1645627390000|2022-02-23 14:43:10|12705.63|12705.63|12705.63|12705.63|12705.63|12705.63|12705.63|12705.63|0
1645627410000|2022-02-23 14:43:30|12703.67|12703.67|12703.67|12703.67|12703.67|12703.67|12703.67|12703.67|0
1645627420000|2022-02-23 14:43:40|12705.05|12705.05|12705.05|12705.05|12705.05|12705.05|12705.05|12705.05|0
1645627430000|2022-02-23 14:43:50|12705.65|12705.65|12705.65|12705.65|12705.65|12705.65|12705.65|12705.65|0
1645627440000|2022-02-23 14:44:00|12706.35|12706.35|12707.04|12707.04|12707.04|12707.04|12706.35|12706.35|0
1645627460000|2022-02-23 14:44:20|12703.11|12703.11|12699.17|12699.17|12703.11|12703.11|12699.17|12699.17|0
1645627470000|2022-02-23 14:44:30|12698.64|12698.64|12697.25|12697.25|12698.64|12698.64|12697.25|12697.25|0
1645627480000|2022-02-23 14:44:40|12695.28|12695.28|12695.28|12695.28|12695.28|12695.28|12695.28|12695.28|0
1645627500000|2022-02-23 14:45:00|12694.59|12694.59|12694.59|12694.59|12694.59|12694.59|12694.59|12694.59|0
1645627510000|2022-02-23 14:45:10|12695.98|12695.98|12703.17|12703.17|12703.17|12703.17|12695.98|12695.98|0
1645627520000|2022-02-23 14:45:20|12705.14|12705.14|12707.11|12707.11|12707.11|12707.11|12705.14|12705.14|0
1645627560000|2022-02-23 14:46:00|12707.8|12707.8|12708.4|12708.4|12708.4|12708.4|12707.8|12707.8|0
1645627610000|2022-02-23 14:46:50|12704.47|12704.47|12704.72|12704.72|12705.95|12705.95|12703.87|12703.87|0
1645627620000|2022-02-23 14:47:00|12703.08|12703.08|12698.61|12698.61|12703.08|12703.08|12698.61|12698.61|0
1645627650000|2022-02-23 14:47:30|12700.58|12700.58|12700.58|12700.58|12700.58|12700.58|12700.58|12700.58|0
1645627660000|2022-02-23 14:47:40|12704.52|12704.52|12707.18|12707.18|12707.18|12707.18|12704.52|12704.52|0
1645627670000|2022-02-23 14:47:50|12706.48|12706.48|12706.48|12706.48|12706.48|12706.48|12706.48|12706.48|0
1645627680000|2022-02-23 14:48:00|12707.3|12707.3|12704.81|12704.81|12707.3|12707.3|12704.81|12704.81|0
1645627690000|2022-02-23 14:48:10|12704.12|12704.12|12705.22|12705.22|12705.22|12705.22|12704.12|12704.12|0
1645627740000|2022-02-23 14:49:00|12711.12|12711.12|12711.12|12711.12|12711.12|12711.12|12711.12|12711.12|0
1645627750000|2022-02-23 14:49:10|12710.43|12710.43|12709.04|12709.04|12710.43|12710.43|12709.04|12709.04|0
1645627780000|2022-02-23 14:49:40|12708.35|12708.35|12708.35|12708.35|12708.35|12708.35|12708.35|12708.35|0
1645627810000|2022-02-23 14:50:10|12706.38|12706.38|12706.38|12706.38|12706.38|12706.38|12706.38|12706.38|0
1645627820000|2022-02-23 14:50:20|12705.69|12705.69|12705.69|12705.69|12705.69|12705.69|12705.69|12705.69|0
1645627840000|2022-02-23 14:50:40|12705.09|12705.09|12693.58|12693.58|12705.09|12705.09|12693.58|12693.58|0
1645627850000|2022-02-23 14:50:50|12693.16|12693.16|12692.74|12692.74|12693.16|12693.16|12692.74|12692.74|0
1645627860000|2022-02-23 14:51:00|12691.36|12691.36|12689.82|12689.82|12691.36|12691.36|12689.82|12689.82|0
1645627870000|2022-02-23 14:51:10|12689.13|12689.13|12688.44|12688.44|12689.13|12689.13|12688.44|12688.44|0
1645627900000|2022-02-23 14:51:40|12687.9|12687.9|12689.27|12689.27|12689.27|12689.27|12687.9|12687.9|0
1645627910000|2022-02-23 14:51:50|12688.05|12688.05|12688.05|12688.05|12688.05|12688.05|12688.05|12688.05|0
1645627920000|2022-02-23 14:52:00|12687.45|12687.45|12687.45|12687.45|12687.45|12687.45|12687.45|12687.45|0
1645627930000|2022-02-23 14:52:10|12679.58|12679.58|12679.58|12679.58|12679.58|12679.58|12679.58|12679.58|0
1645627940000|2022-02-23 14:52:20|12678.19|12678.19|12677.59|12677.59|12678.19|12678.19|12677.59|12677.59|0
1645627950000|2022-02-23 14:52:30|12678.28|12678.28|12678.28|12678.28|12678.28|12678.28|12678.28|12678.28|0
1645627980000|2022-02-23 14:53:00|12676.9|12676.9|12676.9|12676.9|12676.9|12676.9|12676.9|12676.9|0
1645627990000|2022-02-23 14:53:10|12676.2|12676.2|12676.2|12676.2|12676.2|12676.2|12676.2|12676.2|0
1645628000000|2022-02-23 14:53:20|12674.24|12674.24|12674.24|12674.24|12674.24|12674.24|12674.24|12674.24|0
1645628060000|2022-02-23 14:54:20|12673.64|12673.64|12667.73|12667.73|12673.64|12673.64|12667.73|12667.73|0
1645628080000|2022-02-23 14:54:40|12667.2|12667.2|12665.23|12665.23|12667.2|12667.2|12665.23|12665.23|0
1645628090000|2022-02-23 14:54:50|12663.26|12663.26|12656.43|12656.43|12663.26|12663.26|12656.43|12656.43|0
1645628100000|2022-02-23 14:55:00|12655.74|12655.74|12657.7|12657.7|12657.7|12657.7|12655.74|12655.74|0
1645628110000|2022-02-23 14:55:10|12657.01|12657.01|12657.01|12657.01|12657.01|12657.01|12657.01|12657.01|0
1645628120000|2022-02-23 14:55:20|12658.4|12658.4|12660.37|12660.37|12660.37|12660.37|12658.4|12658.4|0
1645628130000|2022-02-23 14:55:30|12661.06|12661.06|12661.75|12661.75|12661.75|12661.75|12661.06|12661.06|0
1645628150000|2022-02-23 14:55:50|12662.45|12662.45|12661.75|12661.75|12662.45|12662.45|12661.75|12661.75|0
1645628180000|2022-02-23 14:56:20|12667.65|12667.65|12668.26|12668.26|12668.26|12668.26|12667.65|12667.65|0
1645628190000|2022-02-23 14:56:30|12668.95|12668.95|12672.14|12672.14|12672.14|12672.14|12668.95|12668.95|0
1645628220000|2022-02-23 14:57:00|12670.18|12670.18|12670.18|12670.18|12670.18|12670.18|12670.18|12670.18|0
1645628240000|2022-02-23 14:57:20|12668.1|12668.1|12666.8|12666.8|12668.1|12668.1|12666.8|12666.8|0
1645628250000|2022-02-23 14:57:30|12666.39|12666.39|12666.39|12666.39|12666.39|12666.39|12666.39|12666.39|0
1645628280000|2022-02-23 14:58:00|12667.78|12667.78|12667.78|12667.78|12667.78|12667.78|12667.78|12667.78|0
1645628290000|2022-02-23 14:58:10|12666.39|12666.39|12666.39|12666.39|12666.39|12666.39|12666.39|12666.39|0
1645628300000|2022-02-23 14:58:20|12664.43|12664.43|12662.46|12662.46|12664.43|12664.43|12662.46|12662.46|0
1645628310000|2022-02-23 14:58:30|12661.76|12661.76|12660.56|12660.56|12661.76|12661.76|12660.56|12660.56|0
1645628330000|2022-02-23 14:58:50|12656.63|12656.63|12655.94|12655.94|12656.63|12656.63|12655.94|12655.94|0
1645628340000|2022-02-23 14:59:00|12654.87|12654.87|12652.9|12652.9|12654.87|12654.87|12652.9|12652.9|0
1645628350000|2022-02-23 14:59:10|12650.88|12650.88|12650.88|12650.88|12650.88|12650.88|12650.88|12650.88|0
1645628360000|2022-02-23 14:59:20|12650.35|12650.35|12649.12|12649.12|12650.35|12650.35|12649.12|12649.12|0
1645628370000|2022-02-23 14:59:30|12650.51|12650.51|12651.87|12651.87|12652.47|12652.47|12650.51|12650.51|0
1645628380000|2022-02-23 14:59:40|12651.18|12651.18|12651.18|12651.18|12651.18|12651.18|12651.18|12651.18|0
1645628410000|2022-02-23 15:00:10|12647.24|12647.24|12645.86|12645.86|12647.24|12647.24|12645.86|12645.86|0
1645628430000|2022-02-23 15:00:30|12643.08|12643.08|12643.78|12643.78|12643.78|12643.78|12643.08|12643.08|0
1645628460000|2022-02-23 15:01:00|12642.94|12642.94|12642.94|12642.94|12642.94|12642.94|12642.94|12642.94|0
1645628480000|2022-02-23 15:01:20|12643.63|12643.63|12639.7|12639.7|12643.63|12643.63|12639.7|12639.7|0
1645628520000|2022-02-23 15:02:00|12639|12639|12637.04|12637.04|12639|12639|12637.04|12637.04|0
1645628530000|2022-02-23 15:02:10|12636.34|12636.34|12635.14|12635.14|12636.34|12636.34|12634.45|12634.45|0
1645628540000|2022-02-23 15:02:20|12634.61|12634.61|12634.61|12634.61|12634.61|12634.61|12634.61|12634.61|0
1645628560000|2022-02-23 15:02:40|12633.41|12633.41|12631.44|12631.44|12635.37|12635.37|12631.44|12631.44|0
1645628580000|2022-02-23 15:03:00|12632.28|12632.28|12630.48|12630.48|12632.28|12632.28|12630.48|12630.48|0
1645628590000|2022-02-23 15:03:10|12626.55|12626.55|12627.75|12627.75|12627.75|12627.75|12626.55|12626.55|0
1645628600000|2022-02-23 15:03:20|12625.67|12625.67|12625.67|12625.67|12625.67|12625.67|12624.97|12624.97|0
1645628610000|2022-02-23 15:03:30|12627.63|12627.63|12627.63|12627.63|12627.63|12627.63|12627.63|12627.63|0
1645628620000|2022-02-23 15:03:40|12628.17|12628.17|12636.73|12636.73|12636.73|12636.73|12628.17|12628.17|0
1645628630000|2022-02-23 15:03:50|12637.42|12637.42|12638.12|12638.12|12638.12|12638.12|12637.42|12637.42|0
1645628640000|2022-02-23 15:04:00|12638.81|12638.81|12638.81|12638.81|12638.81|12638.81|12638.81|12638.81|0
1645628650000|2022-02-23 15:04:10|12640.78|12640.78|12642.75|12642.75|12642.75|12642.75|12640.78|12640.78|0
1645628690000|2022-02-23 15:04:50|12643.44|12643.44|12646.1|12646.1|12646.1|12646.1|12643.44|12643.44|0
1645628730000|2022-02-23 15:05:30|12646.79|12646.79|12646.79|12646.79|12646.79|12646.79|12646.79|12646.79|0
1645628760000|2022-02-23 15:06:00|12646.1|12646.1|12646.1|12646.1|12646.1|12646.1|12646.1|12646.1|0
1645628770000|2022-02-23 15:06:10|12650.04|12650.04|12650.04|12650.04|12650.04|12650.04|12650.04|12650.04|0
1645628780000|2022-02-23 15:06:20|12648.07|12648.07|12648.07|12648.07|12648.07|12648.07|12648.07|12648.07|0
1645628790000|2022-02-23 15:06:30|12647.53|12647.53|12642.78|12642.78|12647.53|12647.53|12642.78|12642.78|0
1645628820000|2022-02-23 15:07:00|12641.94|12641.94|12641.94|12641.94|12641.94|12641.94|12641.94|12641.94|0
1645628830000|2022-02-23 15:07:10|12639.98|12639.98|12638.15|12638.15|12639.98|12639.98|12637.32|12637.32|0
1645628840000|2022-02-23 15:07:20|12631.72|12631.72|12629.66|12629.66|12631.72|12631.72|12629.66|12629.66|0
1645628850000|2022-02-23 15:07:30|12629.13|12629.13|12627.49|12627.49|12629.13|12629.13|12627.49|12627.49|0
1645628860000|2022-02-23 15:07:40|12626.96|12626.96|12625.61|12625.61|12626.96|12626.96|12625.61|12625.61|0
1645628870000|2022-02-23 15:07:50|12627.57|12627.57|12627.04|12627.04|12627.57|12627.57|12627.04|12627.04|0
1645628910000|2022-02-23 15:08:30|12625.07|12625.07|12625.07|12625.07|12625.07|12625.07|12625.07|12625.07|0
1645628920000|2022-02-23 15:08:40|12622.99|12622.99|12623.68|12623.68|12623.68|12623.68|12622.99|12622.99|0
1645628930000|2022-02-23 15:08:50|12623.08|12623.08|12623.08|12623.08|12623.08|12623.08|12623.08|12623.08|0
1645628940000|2022-02-23 15:09:00|12622.55|12622.55|12623.94|12623.94|12623.94|12623.94|12621.16|12621.16|0
1645628950000|2022-02-23 15:09:10|12622.55|12622.55|12622.55|12622.55|12622.55|12622.55|12622.55|12622.55|0
1645628960000|2022-02-23 15:09:20|12620.58|12620.58|12620.58|12620.58|12620.58|12620.58|12620.58|12620.58|0
1645628970000|2022-02-23 15:09:30|12622.66|12622.66|12622.66|12622.66|12622.66|12622.66|12622.66|12622.66|0
1645628980000|2022-02-23 15:09:40|12621.97|12621.97|12621.56|12621.56|12621.97|12621.97|12621.56|12621.56|0
1645629040000|2022-02-23 15:10:40|12621.14|12621.14|12621.14|12621.14|12621.14|12621.14|12621.14|12621.14|0
1645629060000|2022-02-23 15:11:00|12620.72|12620.72|12620.72|12620.72|12620.72|12620.72|12620.72|12620.72|0
1645629070000|2022-02-23 15:11:10|12621.14|12621.14|12621.14|12621.14|12621.14|12621.14|12621.14|12621.14|0
1645629100000|2022-02-23 15:11:40|12619.75|12619.75|12619.75|12619.75|12619.75|12619.75|12619.75|12619.75|0
1645629110000|2022-02-23 15:11:50|12621.72|12621.72|12621.72|12621.72|12621.72|12621.72|12621.72|12621.72|0
1645629120000|2022-02-23 15:12:00|12621.3|12621.3|12625.84|12625.84|12625.84|12625.84|12621.3|12621.3|0
1645629130000|2022-02-23 15:12:10|12625.05|12625.05|12632.45|12632.45|12632.45|12632.45|12625.05|12625.05|0
1645629170000|2022-02-23 15:12:50|12631.06|12631.06|12631.06|12631.06|12631.06|12631.06|12631.06|12631.06|0
1645629180000|2022-02-23 15:13:00|12631.6|12631.6|12634.79|12634.79|12634.79|12634.79|12631.6|12631.6|0
1645629190000|2022-02-23 15:13:10|12635.63|12635.63|12635.63|12635.63|12635.63|12635.63|12635.63|12635.63|0
1645629200000|2022-02-23 15:13:20|12636.32|12636.32|12640.02|12640.02|12640.02|12640.02|12636.32|12636.32|0
1645629210000|2022-02-23 15:13:30|12645.92|12645.92|12645.92|12645.92|12645.92|12645.92|12645.92|12645.92|0
1645629220000|2022-02-23 15:13:40|12645.32|12645.32|12645.32|12645.32|12645.32|12645.32|12644.72|12644.72|0
1645629230000|2022-02-23 15:13:50|12644.63|12644.63|12649.09|12649.09|12649.09|12649.09|12644.63|12644.63|0
1645629250000|2022-02-23 15:14:10|12647.13|12647.13|12650.86|12650.86|12650.86|12650.86|12645.16|12645.16|0
1645629280000|2022-02-23 15:14:40|12652.11|12652.11|12651.69|12651.69|12652.11|12652.11|12651.69|12651.69|0
1645629290000|2022-02-23 15:14:50|12645.79|12645.79|12645.79|12645.79|12645.79|12645.79|12645.79|12645.79|0
1645629300000|2022-02-23 15:15:00|12645.37|12645.37|12641.32|12641.32|12645.37|12645.37|12641.32|12641.32|0
1645629320000|2022-02-23 15:15:20|12641.92|12641.92|12641.92|12641.92|12641.92|12641.92|12641.92|12641.92|0
1645629340000|2022-02-23 15:15:40|12640.53|12640.53|12640.53|12640.53|12640.53|12640.53|12639.84|12639.84|0
1645629380000|2022-02-23 15:16:20|12641.23|12641.23|12641.23|12641.23|12641.23|12641.23|12641.23|12641.23|0
1645629400000|2022-02-23 15:16:40|12633.36|12633.36|12633.36|12633.36|12633.36|12633.36|12633.36|12633.36|0
1645629430000|2022-02-23 15:17:10|12632.54|12632.54|12632.54|12632.54|12632.54|12632.54|12632.54|12632.54|0
1645629440000|2022-02-23 15:17:20|12628.61|12628.61|12629.02|12629.02|12629.02|12629.02|12628.61|12628.61|0
1645629450000|2022-02-23 15:17:30|12628.49|12628.49|12628.49|12628.49|12628.49|12628.49|12628.49|12628.49|0
1645629480000|2022-02-23 15:18:00|12630.46|12630.46|12632.54|12632.54|12634.51|12634.51|12630.46|12630.46|0
1645629490000|2022-02-23 15:18:10|12630.57|12630.57|12633.81|12633.81|12634.51|12634.51|12630.57|12630.57|0
1645629500000|2022-02-23 15:18:20|12633.12|12633.12|12633.24|12633.24|12633.94|12633.94|12633.12|12633.12|0
1645629530000|2022-02-23 15:18:50|12632.82|12632.82|12632.82|12632.82|12632.82|12632.82|12632.82|12632.82|0
1645629540000|2022-02-23 15:19:00|12628.89|12628.89|12621.01|12621.01|12628.89|12628.89|12621.01|12621.01|0
1645629550000|2022-02-23 15:19:10|12620.61|12620.61|12618.08|12618.08|12620.61|12620.61|12618.08|12618.08|0
1645629570000|2022-02-23 15:19:30|12614.61|12614.61|12614.61|12614.61|12614.61|12614.61|12614.61|12614.61|0
1645629580000|2022-02-23 15:19:40|12616|12616|12616|12616|12616|12616|12616|12616|0
1645629590000|2022-02-23 15:19:50|12615.17|12615.17|12617.87|12617.87|12617.87|12617.87|12613.93|12613.93|0
1645629600000|2022-02-23 15:20:00|12618.28|12618.28|12618.28|12618.28|12618.28|12618.28|12618.28|12618.28|0
1645629610000|2022-02-23 15:20:10|12617.68|12617.68|12618.28|12618.28|12618.28|12618.28|12617.68|12617.68|0
1645629620000|2022-02-23 15:20:20|12617.58|12617.58|12618|12618|12618|12618|12617.58|12617.58|0
1645629630000|2022-02-23 15:20:30|12618.54|12618.54|12622.93|12622.93|12622.93|12622.93|12618.54|12618.54|0
1645629640000|2022-02-23 15:20:40|12622.24|12622.24|12621.55|12621.55|12622.24|12622.24|12621.55|12621.55|0
1645629660000|2022-02-23 15:21:00|12622.24|12622.24|12623.47|12623.47|12623.47|12623.47|12622.24|12622.24|0
1645629680000|2022-02-23 15:21:20|12621.5|12621.5|12621.5|12621.5|12621.5|12621.5|12621.5|12621.5|0
1645629690000|2022-02-23 15:21:30|12622.1|12622.1|12620.13|12620.13|12622.1|12622.1|12620.13|12620.13|0
1645629720000|2022-02-23 15:22:00|12619.71|12619.71|12621.1|12621.1|12621.1|12621.1|12619.71|12619.71|0
1645629740000|2022-02-23 15:22:20|12619.71|12619.71|12619.71|12619.71|12619.71|12619.71|12619.71|12619.71|0
1645629750000|2022-02-23 15:22:30|12617.91|12617.91|12617.09|12617.09|12617.91|12617.91|12616.4|12616.4|0
1645629790000|2022-02-23 15:23:10|12615.13|12615.13|12615.13|12615.13|12615.13|12615.13|12615.13|12615.13|0
1645629810000|2022-02-23 15:23:30|12613.05|12613.05|12611.08|12611.08|12613.05|12613.05|12609.11|12609.11|0
1645629830000|2022-02-23 15:23:50|12615.01|12615.01|12615.01|12615.01|12615.01|12615.01|12615.01|12615.01|0
1645629850000|2022-02-23 15:24:10|12614.32|12614.32|12612.93|12612.93|12614.32|12614.32|12612.93|12612.93|0
1645629860000|2022-02-23 15:24:20|12611.86|12611.86|12610.04|12610.04|12611.86|12611.86|12610.04|12610.04|0
1645629870000|2022-02-23 15:24:30|12604.13|12604.13|12603.18|12603.18|12604.13|12604.13|12603.18|12603.18|0
1645629890000|2022-02-23 15:24:50|12601.1|12601.1|12602.65|12602.65|12603.18|12603.18|12601.1|12601.1|0
1645629900000|2022-02-23 15:25:00|12604.61|12604.61|12604.61|12604.61|12604.61|12604.61|12604.61|12604.61|0
1645629920000|2022-02-23 15:25:20|12603.92|12603.92|12603.92|12603.92|12603.92|12603.92|12603.92|12603.92|0
1645629940000|2022-02-23 15:25:40|12607.85|12607.85|12607.85|12607.85|12607.85|12607.85|12607.85|12607.85|0
1645629960000|2022-02-23 15:26:00|12607.16|12607.16|12604.07|12604.07|12607.16|12607.16|12604.07|12604.07|0
1645629970000|2022-02-23 15:26:10|12604.76|12604.76|12603.37|12603.37|12604.76|12604.76|12603.37|12603.37|0
1645629990000|2022-02-23 15:26:30|12602.84|12602.84|12602.3|12602.3|12602.84|12602.84|12602.3|12602.3|0
1645630000000|2022-02-23 15:26:40|12596.4|12596.4|12595.71|12595.71|12596.4|12596.4|12595.01|12595.01|0
1645630010000|2022-02-23 15:26:50|12593.74|12593.74|12590.96|12590.96|12593.74|12593.74|12590.96|12590.96|0
1645630020000|2022-02-23 15:27:00|12588.99|12588.99|12587.02|12587.02|12588.99|12588.99|12587.02|12587.02|0
1645630030000|2022-02-23 15:27:10|12584.94|12584.94|12584.94|12584.94|12584.94|12584.94|12584.94|12584.94|0
1645630040000|2022-02-23 15:27:20|12584.25|12584.25|12584.85|12584.85|12584.85|12584.85|12584.25|12584.25|0
1645630070000|2022-02-23 15:27:50|12582.88|12582.88|12582.88|12582.88|12582.88|12582.88|12582.88|12582.88|0
1645630080000|2022-02-23 15:28:00|12582.28|12582.28|12582.28|12582.28|12582.28|12582.28|12582.28|12582.28|0
1645630100000|2022-02-23 15:28:20|12580.89|12580.89|12587.6|12587.6|12587.6|12587.6|12580.89|12580.89|0
1645630110000|2022-02-23 15:28:30|12586.78|12586.78|12586.78|12586.78|12586.78|12586.78|12586.78|12586.78|0
1645630140000|2022-02-23 15:29:00|12585.4|12585.4|12585.4|12585.4|12585.4|12585.4|12585.4|12585.4|0
1645630160000|2022-02-23 15:29:20|12586|12586|12586|12586|12586|12586|12586|12586|0
1645630180000|2022-02-23 15:29:40|12587.96|12587.96|12587.96|12587.96|12587.96|12587.96|12587.96|12587.96|0
1645630190000|2022-02-23 15:29:50|12587.36|12587.36|12587.36|12587.36|12587.36|12587.36|12587.36|12587.36|0
1645630200000|2022-02-23 15:30:00|12586.67|12586.67|12586.67|12586.67|12586.67|12586.67|12586.67|12586.67|0
1645630210000|2022-02-23 15:30:10|12585.85|12585.85|12578.93|12578.93|12585.85|12585.85|12578.93|12578.93|0
1645630230000|2022-02-23 15:30:30|12578.4|12578.4|12584.3|12584.3|12584.3|12584.3|12578.4|12578.4|0
1645630250000|2022-02-23 15:30:50|12586.26|12586.26|12586.26|12586.26|12586.26|12586.26|12586.26|12586.26|0
1645630260000|2022-02-23 15:31:00|12587.65|12587.65|12588.35|12588.35|12588.35|12588.35|12586.96|12586.96|0
1645630280000|2022-02-23 15:31:20|12590.31|12590.31|12590.31|12590.31|12590.31|12590.31|12590.31|12590.31|0
1645630300000|2022-02-23 15:31:40|12594.25|12594.25|12594.25|12594.25|12594.25|12594.25|12594.25|12594.25|0
1645630310000|2022-02-23 15:31:50|12594.85|12594.85|12598.64|12598.64|12598.64|12598.64|12594.85|12594.85|0
1645630320000|2022-02-23 15:32:00|12596.68|12596.68|12596.68|12596.68|12596.68|12596.68|12596.68|12596.68|0
1645630330000|2022-02-23 15:32:10|12598.64|12598.64|12598.64|12598.64|12598.64|12598.64|12598.64|12598.64|0
1645630350000|2022-02-23 15:32:30|12598.23|12598.23|12598.23|12598.23|12598.23|12598.23|12598.23|12598.23|0
1645630360000|2022-02-23 15:32:40|12598.83|12598.83|12598.83|12598.83|12598.83|12598.83|12598.83|12598.83|0
1645630370000|2022-02-23 15:32:50|12599.43|12599.43|12599.43|12599.43|12599.43|12599.43|12599.43|12599.43|0
1645630390000|2022-02-23 15:33:10|12600.25|12600.25|12600.25|12600.25|12600.25|12600.25|12600.25|12600.25|0
1645630430000|2022-02-23 15:33:50|12601.64|12601.64|12601.76|12601.76|12602.17|12602.17|12601.64|12601.64|0
1645630440000|2022-02-23 15:34:00|12599.79|12599.79|12599.79|12599.79|12599.79|12599.79|12599.79|12599.79|0
1645630450000|2022-02-23 15:34:10|12600.2|12600.2|12600.2|12600.2|12600.2|12600.2|12600.2|12600.2|0
1645630470000|2022-02-23 15:34:30|12600.89|12600.89|12600.89|12600.89|12600.89|12600.89|12600.89|12600.89|0
1645630480000|2022-02-23 15:34:40|12601.58|12601.58|12601.58|12601.58|12601.58|12601.58|12601.58|12601.58|0
1645630490000|2022-02-23 15:34:50|12602.79|12602.79|12602.79|12602.79|12602.79|12602.79|12602.79|12602.79|0
1645630500000|2022-02-23 15:35:00|12603.32|12603.32|12603.32|12603.32|12603.32|12603.32|12603.32|12603.32|0
1645630510000|2022-02-23 15:35:10|12604.01|12604.01|12606.67|12606.67|12606.67|12606.67|12604.01|12604.01|0
1645630520000|2022-02-23 15:35:20|12607.88|12607.88|12609.51|12609.51|12609.51|12609.51|12607.88|12607.88|0
1645630560000|2022-02-23 15:36:00|12608.82|12608.82|12606.92|12606.92|12608.82|12608.82|12606.92|12606.92|0
1645630590000|2022-02-23 15:36:30|12608.18|12608.18|12609.57|12609.57|12609.57|12609.57|12608.18|12608.18|0
1645630610000|2022-02-23 15:36:50|12613.5|12613.5|12614.2|12614.2|12614.2|12614.2|12613.5|12613.5|0
1645630620000|2022-02-23 15:37:00|12616.28|12616.28|12616.28|12616.28|12616.28|12616.28|12616.28|12616.28|0
1645630650000|2022-02-23 15:37:30|12615.05|12615.05|12617.62|12617.62|12617.62|12617.62|12615.05|12615.05|0
1645630670000|2022-02-23 15:37:50|12613.68|12613.68|12613.68|12613.68|12613.68|12613.68|12613.68|12613.68|0
1645630680000|2022-02-23 15:38:00|12614.88|12614.88|12615.3|12615.3|12616.85|12616.85|12614.88|12614.88|0
1645630690000|2022-02-23 15:38:10|12616.12|12616.12|12616.12|12616.12|12616.12|12616.12|12616.12|12616.12|0
1645630700000|2022-02-23 15:38:20|12615.52|12615.52|12615.52|12615.52|12615.52|12615.52|12615.52|12615.52|0
1645630720000|2022-02-23 15:38:40|12613.44|12613.44|12611.47|12611.47|12613.44|12613.44|12611.47|12611.47|0
1645630740000|2022-02-23 15:39:00|12612.17|12612.17|12610.21|12610.21|12612.17|12612.17|12610.21|12610.21|0
1645630780000|2022-02-23 15:39:40|12609.15|12609.15|12607.94|12607.94|12609.15|12609.15|12607.94|12607.94|0
1645630790000|2022-02-23 15:39:50|12608.48|12608.48|12609.01|12609.01|12609.01|12609.01|12607.94|12607.94|0
1645630820000|2022-02-23 15:40:20|12609.85|12609.85|12609.85|12609.85|12609.85|12609.85|12609.85|12609.85|0
1645630830000|2022-02-23 15:40:30|12605.92|12605.92|12605.92|12605.92|12605.92|12605.92|12605.92|12605.92|0
1645630840000|2022-02-23 15:40:40|12605.22|12605.22|12603.49|12603.49|12605.22|12605.22|12603.49|12603.49|0
1645630850000|2022-02-23 15:40:50|12602.1|12602.1|12601.57|12601.57|12602.1|12602.1|12601.57|12601.57|0
1645630860000|2022-02-23 15:41:00|12601.03|12601.03|12601.03|12601.03|12601.03|12601.03|12601.03|12601.03|0
1645630870000|2022-02-23 15:41:10|12602.42|12602.42|12603.11|12603.11|12603.11|12603.11|12602.42|12602.42|0
1645630880000|2022-02-23 15:41:20|12601.73|12601.73|12601.73|12601.73|12601.73|12601.73|12601.73|12601.73|0
1645630910000|2022-02-23 15:41:50|12597.79|12597.79|12599.76|12599.76|12599.76|12599.76|12597.79|12597.79|0
1645630920000|2022-02-23 15:42:00|12596.98|12596.98|12597.96|12597.96|12597.96|12597.96|12596.98|12596.98|0
1645630930000|2022-02-23 15:42:10|12598.5|12598.5|12598.5|12598.5|12598.5|12598.5|12598.5|12598.5|0
1645630950000|2022-02-23 15:42:30|12597.68|12597.68|12595.6|12595.6|12597.68|12597.68|12595.6|12595.6|0
1645630960000|2022-02-23 15:42:40|12596.13|12596.13|12596.67|12596.67|12596.67|12596.67|12596.13|12596.13|0
1645630990000|2022-02-23 15:43:10|12590.76|12590.76|12590.76|12590.76|12590.76|12590.76|12590.76|12590.76|0
1645631000000|2022-02-23 15:43:20|12591.46|12591.46|12590.76|12590.76|12591.46|12591.46|12590.76|12590.76|0
1645631010000|2022-02-23 15:43:30|12591.17|12591.17|12595.11|12595.11|12595.11|12595.11|12591.17|12591.17|0
1645631020000|2022-02-23 15:43:40|12597.19|12597.19|12597.19|12597.19|12597.19|12597.19|12597.19|12597.19|0
1645631030000|2022-02-23 15:43:50|12597.88|12597.88|12600.4|12600.4|12600.4|12600.4|12597.88|12597.88|0
1645631050000|2022-02-23 15:44:10|12596.94|12596.94|12596.94|12596.94|12596.94|12596.94|12596.94|12596.94|0
1645631060000|2022-02-23 15:44:20|12597.47|12597.47|12596.94|12596.94|12597.47|12597.47|12596.94|12596.94|0
1645631110000|2022-02-23 15:45:10|12598.32|12598.32|12602.48|12602.48|12602.48|12602.48|12597.72|12597.72|0
1645631140000|2022-02-23 15:45:40|12600.51|12600.51|12600.51|12600.51|12600.51|12600.51|12600.51|12600.51|0
1645631190000|2022-02-23 15:46:30|12604.44|12604.44|12607.22|12607.22|12607.22|12607.22|12604.44|12604.44|0
1645631210000|2022-02-23 15:46:50|12604.44|12604.44|12604.44|12604.44|12604.44|12604.44|12604.44|12604.44|0
1645631250000|2022-02-23 15:47:30|12604.03|12604.03|12604.03|12604.03|12604.03|12604.03|12604.03|12604.03|0
1645631260000|2022-02-23 15:47:40|12604.44|12604.44|12600.51|12600.51|12604.44|12604.44|12600.51|12600.51|0
1645631280000|2022-02-23 15:48:00|12601.2|12601.2|12599.12|12599.12|12601.2|12601.2|12599.12|12599.12|0
1645631300000|2022-02-23 15:48:20|12595.19|12595.19|12595.19|12595.19|12595.19|12595.19|12595.19|12595.19|0
1645631310000|2022-02-23 15:48:30|12597.15|12597.15|12597.15|12597.15|12597.15|12597.15|12597.15|12597.15|0
1645631320000|2022-02-23 15:48:40|12597.85|12597.85|12595.88|12595.88|12597.85|12597.85|12595.88|12595.88|0
1645631360000|2022-02-23 15:49:20|12593.91|12593.91|12593.91|12593.91|12593.91|12593.91|12593.91|12593.91|0
1645631370000|2022-02-23 15:49:30|12595.88|12595.88|12595.88|12595.88|12595.88|12595.88|12595.88|12595.88|0
1645631390000|2022-02-23 15:49:50|12597.85|12597.85|12599.81|12599.81|12601.78|12601.78|12597.85|12597.85|0
1645631400000|2022-02-23 15:50:00|12599.12|12599.12|12597.23|12597.23|12599.12|12599.12|12597.23|12597.23|0
1645631410000|2022-02-23 15:50:10|12597.92|12597.92|12598.61|12598.61|12598.61|12598.61|12597.92|12597.92|0
1645631420000|2022-02-23 15:50:20|12594.68|12594.68|12594.68|12594.68|12594.68|12594.68|12594.68|12594.68|0
1645631430000|2022-02-23 15:50:30|12596.65|12596.65|12598.61|12598.61|12598.61|12598.61|12596.65|12596.65|0
1645631440000|2022-02-23 15:50:40|12597.23|12597.23|12597.23|12597.23|12597.23|12597.23|12597.23|12597.23|0
1645631450000|2022-02-23 15:50:50|12596.63|12596.63|12596.63|12596.63|12596.63|12596.63|12596.63|12596.63|0
1645631460000|2022-02-23 15:51:00|12595.93|12595.93|12595.93|12595.93|12595.93|12595.93|12595.93|12595.93|0
1645631470000|2022-02-23 15:51:10|12593.97|12593.97|12593.97|12593.97|12593.97|12593.97|12593.97|12593.97|0
1645631490000|2022-02-23 15:51:30|12595.35|12595.35|12598.71|12598.71|12598.71|12598.71|12595.35|12595.35|0
1645631510000|2022-02-23 15:51:50|12600.67|12600.67|12604.61|12604.61|12604.61|12604.61|12600.67|12600.67|0
1645631520000|2022-02-23 15:52:00|12606.58|12606.58|12607.27|12607.27|12607.27|12607.27|12606.58|12606.58|0
1645631530000|2022-02-23 15:52:10|12609.24|12609.24|12609.24|12609.24|12609.24|12609.24|12609.24|12609.24|0
1645631570000|2022-02-23 15:52:50|12607.85|12607.85|12607.85|12607.85|12607.85|12607.85|12607.85|12607.85|0
1645631580000|2022-02-23 15:53:00|12607.25|12607.25|12609.39|12609.39|12609.39|12609.39|12607.25|12607.25|0
1645631590000|2022-02-23 15:53:10|12607.42|12607.42|12607.42|12607.42|12607.42|12607.42|12607.42|12607.42|0
1645631600000|2022-02-23 15:53:20|12609.39|12609.39|12609.39|12609.39|12609.39|12609.39|12609.39|12609.39|0
1645631640000|2022-02-23 15:54:00|12603.48|12603.48|12603.48|12603.48|12603.48|12603.48|12603.48|12603.48|0
1645631660000|2022-02-23 15:54:20|12605.45|12605.45|12605.45|12605.45|12605.45|12605.45|12605.45|12605.45|0
1645631680000|2022-02-23 15:54:40|12604.06|12604.06|12604.06|12604.06|12604.06|12604.06|12604.06|12604.06|0
1645631710000|2022-02-23 15:55:10|12598.16|12598.16|12598.16|12598.16|12598.16|12598.16|12598.16|12598.16|0
1645631720000|2022-02-23 15:55:20|12602.1|12602.1|12602.1|12602.1|12602.1|12602.1|12602.1|12602.1|0
1645631740000|2022-02-23 15:55:40|12598.16|12598.16|12598.16|12598.16|12598.16|12598.16|12598.16|12598.16|0
1645631750000|2022-02-23 15:55:50|12596.53|12596.53|12596.53|12596.53|12596.53|12596.53|12596.53|12596.53|0
1645631780000|2022-02-23 15:56:20|12598.49|12598.49|12597.8|12597.8|12598.49|12598.49|12597.8|12597.8|0
1645631800000|2022-02-23 15:56:40|12599.19|12599.19|12600.57|12600.57|12600.57|12600.57|12599.19|12599.19|0
1645631810000|2022-02-23 15:56:50|12601.27|12601.27|12601.96|12601.96|12601.96|12601.96|12601.27|12601.27|0
1645631820000|2022-02-23 15:57:00|12600.57|12600.57|12600.57|12600.57|12600.57|12600.57|12600.57|12600.57|0
1645631840000|2022-02-23 15:57:20|12601.39|12601.39|12605.85|12605.85|12605.85|12605.85|12601.39|12601.39|0
1645631850000|2022-02-23 15:57:30|12607.82|12607.82|12607.82|12607.82|12607.82|12607.82|12607.82|12607.82|0
1645631880000|2022-02-23 15:58:00|12608.23|12608.23|12609.5|12609.5|12609.5|12609.5|12607.53|12607.53|0
1645631940000|2022-02-23 15:59:00|12610.19|12610.19|12611.49|12611.49|12611.49|12611.49|12610.19|12610.19|0
1645631950000|2022-02-23 15:59:10|12612.09|12612.09|12616.02|12616.02|12616.02|12616.02|12612.09|12612.09|0
1645631960000|2022-02-23 15:59:20|12612.09|12612.09|12611.39|12611.39|12612.09|12612.09|12611.39|12611.39|0
1645631970000|2022-02-23 15:59:30|12613.36|12613.36|12608.13|12608.13|12613.36|12613.36|12608.13|12608.13|0
1645632000000|2022-02-23 16:00:00|12606.17|12606.17|12602.5|12602.5|12606.17|12606.17|12602.5|12602.5|0
1645632010000|2022-02-23 16:00:10|12601.9|12601.9|12599.11|12599.11|12601.9|12601.9|12599.11|12599.11|0
1645632030000|2022-02-23 16:00:30|12599.8|12599.8|12599.8|12599.8|12600.5|12600.5|12599.8|12599.8|0
1645632050000|2022-02-23 16:00:50|12601.77|12601.77|12603.85|12603.85|12603.85|12603.85|12601.77|12601.77|0
1645632060000|2022-02-23 16:01:00|12601.88|12601.88|12603.85|12603.85|12603.85|12603.85|12601.88|12601.88|0
1645632070000|2022-02-23 16:01:10|12603.16|12603.16|12603.76|12603.76|12603.76|12603.76|12603.16|12603.16|0
1645632100000|2022-02-23 16:01:40|12603.22|12603.22|12603.22|12603.22|12603.22|12603.22|12603.22|12603.22|0
1645632140000|2022-02-23 16:02:20|12602.53|12602.53|12602.53|12602.53|12602.53|12602.53|12602.53|12602.53|0
1645632190000|2022-02-23 16:03:10|12601.84|12601.84|12601.84|12601.84|12601.84|12601.84|12601.84|12601.84|0
1645632210000|2022-02-23 16:03:30|12597.9|12597.9|12599.87|12599.87|12599.87|12599.87|12595.94|12595.94|0
1645632230000|2022-02-23 16:03:50|12598.8|12598.8|12598.8|12598.8|12598.8|12598.8|12598.8|12598.8|0
1645632240000|2022-02-23 16:04:00|12598.11|12598.11|12597.51|12597.51|12598.11|12598.11|12597.51|12597.51|0
1645632250000|2022-02-23 16:04:10|12591.61|12591.61|12591.61|12591.61|12591.61|12591.61|12591.61|12591.61|0
1645632260000|2022-02-23 16:04:20|12593.57|12593.57|12593.57|12593.57|12593.57|12593.57|12593.57|12593.57|0
1645632280000|2022-02-23 16:04:40|12594.52|12594.52|12594.8|12594.8|12594.8|12594.8|12590.86|12590.86|0
1645632290000|2022-02-23 16:04:50|12590.86|12590.86|12590.86|12590.86|12590.86|12590.86|12590.86|12590.86|0
1645632300000|2022-02-23 16:05:00|12590.33|12590.33|12589.91|12589.91|12590.33|12590.33|12589.91|12589.91|0
1645632330000|2022-02-23 16:05:30|12588.84|12588.84|12584.91|12584.91|12588.84|12588.84|12584.91|12584.91|0
1645632340000|2022-02-23 16:05:40|12590.81|12590.81|12594.05|12594.05|12594.05|12594.05|12590.11|12590.11|0
1645632350000|2022-02-23 16:05:50|12592.08|12592.08|12592.08|12592.08|12592.08|12592.08|12592.08|12592.08|0
1645632360000|2022-02-23 16:06:00|12588.15|12588.15|12588.15|12588.15|12588.15|12588.15|12588.15|12588.15|0
1645632380000|2022-02-23 16:06:20|12590.11|12590.11|12590.11|12590.11|12590.11|12590.11|12590.11|12590.11|0
1645632400000|2022-02-23 16:06:40|12588.15|12588.15|12586.87|12586.87|12588.15|12588.15|12586.18|12586.18|0
1645632410000|2022-02-23 16:06:50|12586.18|12586.18|12586.18|12586.18|12586.18|12586.18|12586.18|12586.18|0
1645632430000|2022-02-23 16:07:10|12586.59|12586.59|12584.56|12584.56|12587.12|12587.12|12584.56|12584.56|0
1645632440000|2022-02-23 16:07:20|12585.94|12585.94|12585.94|12585.94|12585.94|12585.94|12585.94|12585.94|0
1645632450000|2022-02-23 16:07:30|12586.64|12586.64|12587.33|12587.33|12587.33|12587.33|12586.64|12586.64|0
1645632460000|2022-02-23 16:07:40|12585.94|12585.94|12584.56|12584.56|12585.94|12585.94|12584.56|12584.56|0
1645632480000|2022-02-23 16:08:00|12588.49|12588.49|12588.49|12588.49|12588.49|12588.49|12588.49|12588.49|0
1645632490000|2022-02-23 16:08:10|12587.96|12587.96|12587.96|12587.96|12587.96|12587.96|12587.96|12587.96|0
1645632500000|2022-02-23 16:08:20|12585.99|12585.99|12586.52|12586.52|12586.52|12586.52|12585.99|12585.99|0
1645632510000|2022-02-23 16:08:30|12585.83|12585.83|12585.3|12585.3|12585.83|12585.83|12585.3|12585.3|0
1645632520000|2022-02-23 16:08:40|12589.23|12589.23|12589.23|12589.23|12589.23|12589.23|12589.23|12589.23|0
1645632530000|2022-02-23 16:08:50|12587.84|12587.84|12580.41|12580.41|12587.84|12587.84|12580.41|12580.41|0
1645632540000|2022-02-23 16:09:00|12580|12580|12578.8|12578.8|12580|12580|12578.8|12578.8|0
1645632550000|2022-02-23 16:09:10|12577.41|12577.41|12577.41|12577.41|12577.41|12577.41|12577.41|12577.41|0
1645632570000|2022-02-23 16:09:30|12575.44|12575.44|12575.44|12575.44|12575.44|12575.44|12575.44|12575.44|0
1645632580000|2022-02-23 16:09:40|12574.63|12574.63|12577.89|12577.89|12577.89|12577.89|12574.63|12574.63|0
1645632590000|2022-02-23 16:09:50|12578.49|12578.49|12580.99|12580.99|12580.99|12580.99|12578.49|12578.49|0
1645632600000|2022-02-23 16:10:00|12580.45|12580.45|12580.45|12580.45|12580.45|12580.45|12580.45|12580.45|0
1645632610000|2022-02-23 16:10:10|12579.18|12579.18|12579.18|12579.18|12579.18|12579.18|12578.34|12578.34|0
1645632650000|2022-02-23 16:10:50|12579.87|12579.87|12577.91|12577.91|12581.84|12581.84|12577.91|12577.91|0
1645632660000|2022-02-23 16:11:00|12579.87|12579.87|12579.87|12579.87|12579.87|12579.87|12579.87|12579.87|0
1645632670000|2022-02-23 16:11:10|12580.29|12580.29|12584.23|12584.23|12584.23|12584.23|12580.29|12580.29|0
1645632680000|2022-02-23 16:11:20|12582.26|12582.26|12582.26|12582.26|12582.26|12582.26|12582.26|12582.26|0
1645632700000|2022-02-23 16:11:40|12582.79|12582.79|12582.79|12582.79|12582.79|12582.79|12582.79|12582.79|0
1645632710000|2022-02-23 16:11:50|12583.33|12583.33|12583.33|12583.33|12583.33|12583.33|12583.33|12583.33|0
1645632730000|2022-02-23 16:12:10|12585.3|12585.3|12585.3|12585.3|12585.3|12585.3|12585.3|12585.3|0
1645632750000|2022-02-23 16:12:30|12584.76|12584.76|12585.18|12585.18|12585.18|12585.18|12584.76|12584.76|0
1645632780000|2022-02-23 16:13:00|12583.21|12583.21|12583.21|12583.21|12583.21|12583.21|12583.21|12583.21|0
1645632790000|2022-02-23 16:13:10|12582.52|12582.52|12580.02|12580.02|12582.52|12582.52|12580.02|12580.02|0
1645632830000|2022-02-23 16:13:50|12581.99|12581.99|12585.76|12585.76|12585.76|12585.76|12581.99|12581.99|0
1645632840000|2022-02-23 16:14:00|12586.45|12586.45|12586.45|12586.45|12588.42|12588.42|12586.45|12586.45|0
1645632850000|2022-02-23 16:14:10|12587.65|12587.65|12589.04|12589.04|12589.04|12589.04|12587.65|12587.65|0
1645632860000|2022-02-23 16:14:20|12589.73|12589.73|12589.73|12589.73|12589.73|12589.73|12589.73|12589.73|0
1645632900000|2022-02-23 16:15:00|12591.7|12591.7|12591.01|12591.01|12591.7|12591.7|12591.01|12591.01|0
1645632930000|2022-02-23 16:15:30|12590.31|12590.31|12590.31|12590.31|12590.31|12590.31|12590.31|12590.31|0
1645632940000|2022-02-23 16:15:40|12590.91|12590.91|12592.3|12592.3|12593.69|12593.69|12590.91|12590.91|0
1645632950000|2022-02-23 16:15:50|12591.89|12591.89|12591.89|12591.89|12591.89|12591.89|12591.89|12591.89|0
1645632960000|2022-02-23 16:16:00|12587.96|12587.96|12587.96|12587.96|12587.96|12587.96|12587.96|12587.96|0
1645632970000|2022-02-23 16:16:10|12588.65|12588.65|12588.65|12588.65|12588.65|12588.65|12588.65|12588.65|0
1645633010000|2022-02-23 16:16:50|12594.67|12594.67|12597.86|12597.86|12598.83|12598.83|12594.67|12594.67|0
1645633020000|2022-02-23 16:17:00|12595.09|12595.09|12592.31|12592.31|12595.09|12595.09|12592.31|12592.31|0
1645633050000|2022-02-23 16:17:30|12591.71|12591.71|12591.71|12591.71|12591.71|12591.71|12591.71|12591.71|0
1645633070000|2022-02-23 16:17:50|12589.74|12589.74|12589.74|12589.74|12589.74|12589.74|12589.74|12589.74|0
1645633110000|2022-02-23 16:18:30|12590.34|12590.34|12590.34|12590.34|12591.04|12591.04|12590.34|12590.34|0
1645633120000|2022-02-23 16:18:40|12592.31|12592.31|12592.31|12592.31|12592.31|12592.31|12592.31|12592.31|0
1645633130000|2022-02-23 16:18:50|12590.34|12590.34|12589.81|12589.81|12590.34|12590.34|12589.81|12589.81|0
1645633150000|2022-02-23 16:19:10|12588.61|12588.61|12587.21|12587.21|12588.61|12588.61|12587.21|12587.21|0
1645633170000|2022-02-23 16:19:30|12589.18|12589.18|12590.57|12590.57|12590.57|12590.57|12587.79|12587.79|0
1645633180000|2022-02-23 16:19:40|12591.26|12591.26|12593.37|12593.37|12593.37|12593.37|12591.26|12591.26|0
1645633200000|2022-02-23 16:20:00|12592.96|12592.96|12590.59|12590.59|12592.96|12592.96|12590.59|12590.59|0
1645633210000|2022-02-23 16:20:10|12590.05|12590.05|12590.05|12590.05|12590.05|12590.05|12589.64|12589.64|0
1645633240000|2022-02-23 16:20:40|12589.23|12589.23|12588.42|12588.42|12589.23|12589.23|12588.42|12588.42|0
1645633250000|2022-02-23 16:20:50|12592.35|12592.35|12591.66|12591.66|12592.35|12592.35|12591.66|12591.66|0
1645633260000|2022-02-23 16:21:00|12591.25|12591.25|12591.25|12591.25|12591.25|12591.25|12591.25|12591.25|0
1645633270000|2022-02-23 16:21:10|12589.28|12589.28|12585.35|12585.35|12589.28|12589.28|12585.35|12585.35|0
1645633280000|2022-02-23 16:21:20|12586.73|12586.73|12588.1|12588.1|12588.1|12588.1|12586.13|12586.13|0
1645633290000|2022-02-23 16:21:30|12587.5|12587.5|12587.5|12587.5|12587.5|12587.5|12587.5|12587.5|0
1645633300000|2022-02-23 16:21:40|12586.68|12586.68|12586.68|12586.68|12586.68|12586.68|12586.68|12586.68|0
1645633340000|2022-02-23 16:22:20|12585.99|12585.99|12582.63|12582.63|12585.99|12585.99|12582.63|12582.63|0
1645633350000|2022-02-23 16:22:30|12583.86|12583.86|12583.17|12583.17|12583.86|12583.86|12583.17|12583.17|0
1645633360000|2022-02-23 16:22:40|12583.99|12583.99|12583.45|12583.45|12583.99|12583.99|12583.45|12583.45|0
1645633390000|2022-02-23 16:23:10|12584.84|12584.84|12585.53|12585.53|12585.53|12585.53|12584.84|12584.84|0
1645633420000|2022-02-23 16:23:40|12586.23|12586.23|12586.23|12586.23|12586.23|12586.23|12586.23|12586.23|0
1645633430000|2022-02-23 16:23:50|12585.69|12585.69|12586.99|12586.99|12586.99|12586.99|12585.69|12585.69|0
1645633440000|2022-02-23 16:24:00|12587.68|12587.68|12587.68|12587.68|12587.68|12587.68|12587.68|12587.68|0
1645633450000|2022-02-23 16:24:10|12591.61|12591.61|12590.23|12590.23|12591.61|12591.61|12590.23|12590.23|0
1645633470000|2022-02-23 16:24:30|12588.26|12588.26|12588.26|12588.26|12588.26|12588.26|12588.26|12588.26|0
1645633480000|2022-02-23 16:24:40|12588.95|12588.95|12588.95|12588.95|12588.95|12588.95|12588.95|12588.95|0
1645633500000|2022-02-23 16:25:00|12588.35|12588.35|12587.94|12587.94|12588.35|12588.35|12587.94|12587.94|0
1645633510000|2022-02-23 16:25:10|12587.53|12587.53|12586.71|12586.71|12587.94|12587.94|12586.71|12586.71|0
1645633520000|2022-02-23 16:25:20|12584.74|12584.74|12584.74|12584.74|12584.74|12584.74|12584.74|12584.74|0
1645633530000|2022-02-23 16:25:30|12584.32|12584.32|12583.9|12583.9|12584.32|12584.32|12583.9|12583.9|0
1645633550000|2022-02-23 16:25:50|12584.6|12584.6|12584.6|12584.6|12584.6|12584.6|12584.6|12584.6|0
1645633580000|2022-02-23 16:26:20|12585.41|12585.41|12591.31|12591.31|12591.31|12591.31|12585.41|12585.41|0
1645633600000|2022-02-23 16:26:40|12590.61|12590.61|12590.61|12590.61|12590.61|12590.61|12590.61|12590.61|0
1645633620000|2022-02-23 16:27:00|12590.01|12590.01|12590.08|12590.08|12590.61|12590.61|12590.01|12590.01|0
1645633640000|2022-02-23 16:27:20|12590.9|12590.9|12591.59|12591.59|12591.59|12591.59|12590.9|12590.9|0
1645633650000|2022-02-23 16:27:30|12593.56|12593.56|12597.49|12597.49|12597.49|12597.49|12591.59|12591.59|0
1645633660000|2022-02-23 16:27:40|12595.53|12595.53|12599.46|12599.46|12599.46|12599.46|12595.53|12595.53|0
1645633670000|2022-02-23 16:27:50|12597.49|12597.49|12598.77|12598.77|12598.77|12598.77|12596.8|12596.8|0
1645633680000|2022-02-23 16:28:00|12596.8|12596.8|12597.49|12597.49|12598.77|12598.77|12596.8|12596.8|0
1645633690000|2022-02-23 16:28:10|12595.53|12595.53|12593.56|12593.56|12595.53|12595.53|12593.56|12593.56|0
1645633710000|2022-02-23 16:28:30|12592.96|12592.96|12592.96|12592.96|12592.96|12592.96|12592.96|12592.96|0
1645633720000|2022-02-23 16:28:40|12594.93|12594.93|12593.94|12593.94|12594.93|12594.93|12592.96|12592.96|0
1645633730000|2022-02-23 16:28:50|12594.47|12594.47|12594.47|12594.47|12594.47|12594.47|12594.47|12594.47|0
1645633740000|2022-02-23 16:29:00|12598.41|12598.41|12600.37|12600.37|12602.34|12602.34|12598.41|12598.41|0
1645633760000|2022-02-23 16:29:20|12600.91|12600.91|12603.45|12603.45|12604.84|12604.84|12600.91|12600.91|0
1645633770000|2022-02-23 16:29:30|12602.07|12602.07|12600.05|12600.05|12602.07|12602.07|12598.13|12598.13|0
1645633780000|2022-02-23 16:29:40|12601.44|12601.44|12594.2|12594.2|12601.44|12601.44|12594.2|12594.2|0
1645633790000|2022-02-23 16:29:50|12594.73|12594.73|12598.1|12598.1|12599.49|12599.49|12594.73|12594.73|0
1645690500000|2022-02-24 08:15:00|12206.94|12206.94|12206.59|12206.59|12207.35|12207.35|12204.99|12204.99|0
1645690510000|2022-02-24 08:15:10|12208.99|12208.99|12210.06|12210.06|12210.06|12210.06|12208.99|12208.99|0
1645690520000|2022-02-24 08:15:20|12208.99|12208.99|12208.99|12208.99|12208.99|12208.99|12208.99|12208.99|0
1645690530000|2022-02-24 08:15:30|12209.59|12209.59|12215.69|12215.69|12215.69|12215.69|12209.59|12209.59|0
1645690540000|2022-02-24 08:15:40|12214.49|12214.49|12216.09|12216.09|12216.09|12216.09|12214.49|12214.49|0
1645690550000|2022-02-24 08:15:50|12223.72|12223.72|12224.82|12224.82|12224.82|12224.82|12223.72|12223.72|0
1645690560000|2022-02-24 08:16:00|12226.79|12226.79|12222.05|12222.05|12226.79|12226.79|12222.05|12222.05|0
1645690570000|2022-02-24 08:16:10|12220.44|12220.44|12220.44|12220.44|12220.44|12220.44|12220.44|12220.44|0
1645690590000|2022-02-24 08:16:30|12221.04|12221.04|12221.04|12221.04|12221.04|12221.04|12221.04|12221.04|0
1645690600000|2022-02-24 08:16:40|12224.05|12224.05|12224.05|12224.05|12224.05|12224.05|12224.05|12224.05|0
1645690610000|2022-02-24 08:16:50|12229.95|12229.95|12228.88|12228.88|12233.58|12233.58|12227.68|12227.68|0
1645690620000|2022-02-24 08:17:00|12228.46|12228.46|12228.46|12228.46|12228.46|12228.46|12228.46|12228.46|0
1645690650000|2022-02-24 08:17:30|12229|12229|12228.18|12228.18|12229|12229|12228.18|12228.18|0
1645690660000|2022-02-24 08:17:40|12242.75|12242.75|12243.81|12243.81|12243.81|12243.81|12242.75|12242.75|0
1645690670000|2022-02-24 08:17:50|12244.35|12244.35|12254.19|12254.19|12254.19|12254.19|12244.35|12244.35|0
1645690680000|2022-02-24 08:18:00|12253.49|12253.49|12256.96|12256.96|12256.96|12256.96|12253.49|12253.49|0
1645690690000|2022-02-24 08:18:10|12257.78|12257.78|12256.8|12256.8|12258.19|12258.19|12256.8|12256.8|0
1645690700000|2022-02-24 08:18:20|12256.11|12256.11|12255.41|12255.41|12256.11|12256.11|12255.41|12255.41|0
1645690710000|2022-02-24 08:18:30|12254.72|12254.72|12238.53|12238.53|12254.72|12254.72|12238.53|12238.53|0
1645690720000|2022-02-24 08:18:40|12236.73|12236.73|12237.93|12237.93|12237.93|12237.93|12236.73|12236.73|0
1645690740000|2022-02-24 08:19:00|12239.31|12239.31|12239.31|12239.31|12239.31|12239.31|12239.31|12239.31|0
1645690750000|2022-02-24 08:19:10|12239.85|12239.85|12239.85|12239.85|12239.85|12239.85|12239.85|12239.85|0
1645690770000|2022-02-24 08:19:30|12242.85|12242.85|12263.27|12263.27|12263.27|12263.27|12242.85|12242.85|0
1645690780000|2022-02-24 08:19:40|12267.2|12267.2|12267.2|12267.2|12267.2|12267.2|12267.2|12267.2|0
1645690790000|2022-02-24 08:19:50|12269.29|12269.29|12273.67|12273.67|12273.67|12273.67|12269.29|12269.29|0
1645690800000|2022-02-24 08:20:00|12285.48|12285.48|12285.89|12285.89|12285.89|12285.89|12285.48|12285.48|0
1645690810000|2022-02-24 08:20:10|12287.27|12287.27|12286.07|12286.07|12287.27|12287.27|12286.07|12286.07|0
1645690820000|2022-02-24 08:20:20|12287.46|12287.46|12287.46|12287.46|12287.46|12287.46|12287.46|12287.46|0
1645690830000|2022-02-24 08:20:30|12286.07|12286.07|12286.07|12286.07|12286.07|12286.07|12286.07|12286.07|0
1645690840000|2022-02-24 08:20:40|12284.69|12284.69|12284.69|12284.69|12284.69|12284.69|12284.69|12284.69|0
1645690850000|2022-02-24 08:20:50|12283.3|12283.3|12284.69|12284.69|12284.69|12284.69|12283.3|12283.3|0
1645690860000|2022-02-24 08:21:00|12286.07|12286.07|12279.83|12279.83|12286.07|12286.07|12279.83|12279.83|0
1645690870000|2022-02-24 08:21:10|12285.73|12285.73|12287.7|12287.7|12287.7|12287.7|12285.73|12285.73|0
1645690880000|2022-02-24 08:21:20|12287.1|12287.1|12287.1|12287.1|12287.1|12287.1|12287.1|12287.1|0
1645690890000|2022-02-24 08:21:30|12288.17|12288.17|12288.17|12288.17|12288.17|12288.17|12288.17|12288.17|0
1645690900000|2022-02-24 08:21:40|12288.59|12288.59|12288.59|12288.59|12288.59|12288.59|12288.59|12288.59|0
1645690910000|2022-02-24 08:21:50|12290.67|12290.67|12292.34|12292.34|12292.34|12292.34|12290.67|12290.67|0
1645690930000|2022-02-24 08:22:10|12292.88|12292.88|12298.23|12298.23|12298.23|12298.23|12292.88|12292.88|0
1645690940000|2022-02-24 08:22:20|12296.84|12296.84|12296.84|12296.84|12296.84|12296.84|12296.84|12296.84|0
1645690950000|2022-02-24 08:22:30|12308.65|12308.65|12308.65|12308.65|12308.65|12308.65|12308.65|12308.65|0
1645690960000|2022-02-24 08:22:40|12307.45|12307.45|12306.85|12306.85|12307.45|12307.45|12306.85|12306.85|0
1645690970000|2022-02-24 08:22:50|12308.05|12308.05|12311.45|12311.45|12311.45|12311.45|12308.05|12308.05|0
1645690980000|2022-02-24 08:23:00|12313.85|12313.85|12312.72|12312.72|12315.05|12315.05|12312.72|12312.72|0
1645690990000|2022-02-24 08:23:10|12304.85|12304.85|12301.97|12301.97|12309.43|12309.43|12301.97|12301.97|0
1645691000000|2022-02-24 08:23:20|12301.27|12301.27|12297.05|12297.05|12301.27|12301.27|12297.05|12297.05|0
1645691020000|2022-02-24 08:23:40|12292.2|12292.2|12288.49|12288.49|12292.2|12292.2|12284.33|12284.33|0
1645691030000|2022-02-24 08:23:50|12290.46|12290.46|12284.56|12284.56|12290.46|12290.46|12284.56|12284.56|0
1645691040000|2022-02-24 08:24:00|12290.46|12290.46|12296.77|12296.77|12296.77|12296.77|12290.46|12290.46|0
1645691070000|2022-02-24 08:24:30|12298.57|12298.57|12309.46|12309.46|12309.46|12309.46|12298.57|12298.57|0
1645691090000|2022-02-24 08:24:50|12312.23|12312.23|12312.23|12312.23|12312.23|12312.23|12312.23|12312.23|0
1645691100000|2022-02-24 08:25:00|12311.54|12311.54|12312.14|12312.14|12312.14|12312.14|12311.54|12311.54|0
1645691120000|2022-02-24 08:25:20|12312.96|12312.96|12312.96|12312.96|12312.96|12312.96|12312.96|12312.96|0
1645691130000|2022-02-24 08:25:30|12316.43|12316.43|12313.65|12313.65|12316.43|12316.43|12313.65|12313.65|0
1645691140000|2022-02-24 08:25:40|12312.96|12312.96|12312.96|12312.96|12312.96|12312.96|12312.96|12312.96|0
1645691150000|2022-02-24 08:25:50|12315.04|12315.04|12315.04|12315.04|12315.04|12315.04|12315.04|12315.04|0
1645691160000|2022-02-24 08:26:00|12328.81|12328.81|12334.71|12334.71|12334.71|12334.71|12328.81|12328.81|0
1645691170000|2022-02-24 08:26:10|12334.11|12334.11|12334.11|12334.11|12334.11|12334.11|12334.11|12334.11|0
1645691180000|2022-02-24 08:26:20|12347.88|12347.88|12347.88|12347.88|12347.88|12347.88|12347.88|12347.88|0
1645691190000|2022-02-24 08:26:30|12338.05|12338.05|12336.89|12336.89|12338.74|12338.74|12333.89|12333.89|0
1645691200000|2022-02-24 08:26:40|12335.82|12335.82|12337.42|12337.42|12337.42|12337.42|12335.82|12335.82|0
1645691220000|2022-02-24 08:27:00|12345.29|12345.29|12345.29|12345.29|12345.29|12345.29|12345.29|12345.29|0
1645691240000|2022-02-24 08:27:20|12339.39|12339.39|12339.39|12339.39|12339.39|12339.39|12339.39|12339.39|0
1645691250000|2022-02-24 08:27:30|12335.23|12335.23|12331.99|12331.99|12335.23|12335.23|12331.29|12331.29|0
1645691260000|2022-02-24 08:27:40|12328.05|12328.05|12328.05|12328.05|12328.05|12328.05|12328.05|12328.05|0
1645691270000|2022-02-24 08:27:50|12322.15|12322.15|12322.15|12322.15|12322.15|12322.15|12322.15|12322.15|0
1645691280000|2022-02-24 08:28:00|12322.68|12322.68|12323.1|12323.1|12323.1|12323.1|12322.68|12322.68|0
1645691310000|2022-02-24 08:28:30|12322.28|12322.28|12323.67|12323.67|12323.67|12323.67|12322.28|12322.28|0
1645691330000|2022-02-24 08:28:50|12322.6|12322.6|12322.92|12322.92|12324.68|12324.68|12322.6|12322.6|0
1645691340000|2022-02-24 08:29:00|12322.23|12322.23|12321.67|12321.67|12322.92|12322.92|12320.98|12320.98|0
1645691350000|2022-02-24 08:29:10|12317.47|12317.47|12306.72|12306.72|12317.47|12317.47|12306.72|12306.72|0
1645691360000|2022-02-24 08:29:20|12306.11|12306.11|12301.93|12301.93|12306.11|12306.11|12301.93|12301.93|0
1645691370000|2022-02-24 08:29:30|12296.38|12296.38|12292.22|12292.22|12296.38|12296.38|12292.22|12292.22|0
1645691380000|2022-02-24 08:29:40|12294.3|12294.3|12293.61|12293.61|12294.3|12294.3|12293.61|12293.61|0
1645691390000|2022-02-24 08:29:50|12297.54|12297.54|12305.81|12305.81|12305.81|12305.81|12297.54|12297.54|0
1645691400000|2022-02-24 08:30:00|12303.29|12303.29|12303.29|12303.29|12303.29|12303.29|12303.29|12303.29|0
1645691410000|2022-02-24 08:30:10|12303.89|12303.89|12311.71|12311.71|12311.71|12311.71|12303.89|12303.89|0
1645691420000|2022-02-24 08:30:20|12313.09|12313.09|12313.09|12313.09|12313.79|12313.79|12313.09|12313.09|0
1645691430000|2022-02-24 08:30:30|12312.4|12312.4|12325.24|12325.24|12325.24|12325.24|12312.4|12312.4|0
1645691460000|2022-02-24 08:31:00|12328.71|12328.71|12328.71|12328.71|12328.71|12328.71|12328.71|12328.71|0
1645691470000|2022-02-24 08:31:10|12325.24|12325.24|12321.3|12321.3|12325.24|12325.24|12321.3|12321.3|0
1645691480000|2022-02-24 08:31:20|12319.92|12319.92|12314.81|12314.81|12320.61|12320.61|12314.81|12314.81|0
1645691490000|2022-02-24 08:31:30|12316.49|12316.49|12316.49|12316.49|12316.49|12316.49|12316.49|12316.49|0
1645691500000|2022-02-24 08:31:40|12314.41|12314.41|12317.18|12317.18|12317.18|12317.18|12314.41|12314.41|0
1645691510000|2022-02-24 08:31:50|12316.11|12316.11|12316.11|12316.11|12316.11|12316.11|12316.11|12316.11|0
1645691520000|2022-02-24 08:32:00|12311.95|12311.95|12303.39|12303.39|12311.95|12311.95|12301.42|12301.42|0
1645691530000|2022-02-24 08:32:10|12310.68|12310.68|12310.68|12310.68|12312.64|12312.64|12310.68|12310.68|0
1645691540000|2022-02-24 08:32:20|12312.06|12312.06|12314.36|12314.36|12314.36|12314.36|12308.46|12308.46|0
1645691570000|2022-02-24 08:32:50|12316.76|12316.76|12316.76|12316.76|12316.76|12316.76|12316.76|12316.76|0
1645691580000|2022-02-24 08:33:00|12316.36|12316.36|12318.43|12318.43|12318.43|12318.43|12316.36|12316.36|0
1645691590000|2022-02-24 08:33:10|12322.37|12322.37|12322.37|12322.37|12322.37|12322.37|12320.4|12320.4|0
1645691600000|2022-02-24 08:33:20|12320.4|12320.4|12320.4|12320.4|12320.4|12320.4|12320.4|12320.4|0
1645691610000|2022-02-24 08:33:30|12328.03|12328.03|12328.72|12328.72|12328.72|12328.72|12328.03|12328.03|0
1645691620000|2022-02-24 08:33:40|12328.03|12328.03|12328.03|12328.03|12328.03|12328.03|12328.03|12328.03|0
1645691640000|2022-02-24 08:34:00|12331.97|12331.97|12331.97|12331.97|12331.97|12331.97|12331.97|12331.97|0
1645691690000|2022-02-24 08:34:50|12332.37|12332.37|12332.37|12332.37|12332.37|12332.37|12332.37|12332.37|0
1645691700000|2022-02-24 08:35:00|12333.19|12333.19|12333.19|12333.19|12333.19|12333.19|12333.19|12333.19|0
1645691710000|2022-02-24 08:35:10|12327.29|12327.29|12321.39|12321.39|12327.29|12327.29|12321.39|12321.39|0
1645691720000|2022-02-24 08:35:20|12322.08|12322.08|12315.04|12315.04|12324.41|12324.41|12314.35|12314.35|0
1645691730000|2022-02-24 08:35:30|12312.91|12312.91|12312.21|12312.21|12312.91|12312.91|12312.21|12312.21|0
1645691740000|2022-02-24 08:35:40|12310.83|12310.83|12309.44|12309.44|12310.83|12310.83|12307.36|12307.36|0
1645691750000|2022-02-24 08:35:50|12306.57|12306.57|12284.93|12284.93|12306.57|12306.57|12284.93|12284.93|0
1645691760000|2022-02-24 08:36:00|12282.97|12282.97|12279.4|12279.4|12282.97|12282.97|12269.56|12269.56|0
1645691770000|2022-02-24 08:36:10|12274.54|12274.54|12270.38|12270.38|12274.54|12274.54|12269.69|12269.69|0
1645691780000|2022-02-24 08:36:20|12269.56|12269.56|12263.66|12263.66|12271.53|12271.53|12263.66|12263.66|0
1645691790000|2022-02-24 08:36:30|12267.13|12267.13|12261.72|12261.72|12267.13|12267.13|12261.72|12261.72|0
1645691800000|2022-02-24 08:36:40|12262.32|12262.32|12281.81|12281.81|12281.81|12281.81|12262.32|12262.32|0
1645691810000|2022-02-24 08:36:50|12285.75|12285.75|12285.75|12285.75|12285.75|12285.75|12285.75|12285.75|0
1645691840000|2022-02-24 08:37:20|12286.28|12286.28|12284.89|12284.89|12286.28|12286.28|12284.89|12284.89|0
1645691850000|2022-02-24 08:37:30|12280.92|12280.92|12280.64|12280.64|12280.92|12280.92|12280.23|12280.23|0
1645691860000|2022-02-24 08:37:40|12282.02|12282.02|12282.43|12282.43|12282.43|12282.43|12282.02|12282.02|0
1645691880000|2022-02-24 08:38:00|12280.35|12280.35|12282.43|12282.43|12282.43|12282.43|12280.35|12280.35|0
1645691890000|2022-02-24 08:38:10|12281.83|12281.83|12280.6|12280.6|12281.99|12281.99|12280.6|12280.6|0
1645691900000|2022-02-24 08:38:20|12290.44|12290.44|12287.75|12287.75|12294.25|12294.25|12287.75|12287.75|0
1645691910000|2022-02-24 08:38:30|12288.28|12288.28|12284.12|12284.12|12288.28|12288.28|12284.12|12284.12|0
1645691920000|2022-02-24 08:38:40|12281.34|12281.34|12281.34|12281.34|12281.34|12281.34|12281.34|12281.34|0
1645691930000|2022-02-24 08:38:50|12291.18|12291.18|12291.87|12291.87|12291.87|12291.87|12291.18|12291.18|0
1645691940000|2022-02-24 08:39:00|12293.95|12293.95|12293.95|12293.95|12293.95|12293.95|12293.95|12293.95|0
1645691950000|2022-02-24 08:39:10|12294.65|12294.65|12294.65|12294.65|12294.65|12294.65|12294.65|12294.65|0
1645691960000|2022-02-24 08:39:20|12293.95|12293.95|12293.95|12293.95|12293.95|12293.95|12293.95|12293.95|0
1645691970000|2022-02-24 08:39:30|12294.65|12294.65|12301.37|12301.37|12303.34|12303.34|12294.65|12294.65|0
1645691980000|2022-02-24 08:39:40|12299.4|12299.4|12307.27|12307.27|12307.27|12307.27|12299.4|12299.4|0
1645691990000|2022-02-24 08:39:50|12308.66|12308.66|12308.66|12308.66|12308.66|12308.66|12307.27|12307.27|0
1645692010000|2022-02-24 08:40:10|12302.76|12302.76|12302.76|12302.76|12302.76|12302.76|12302.76|12302.76|0
1645692020000|2022-02-24 08:40:20|12296.85|12296.85|12298.05|12298.05|12298.05|12298.05|12296.85|12296.85|0
1645692030000|2022-02-24 08:40:30|12300.14|12300.14|12300.14|12300.14|12300.14|12300.14|12300.14|12300.14|0
1645692040000|2022-02-24 08:40:40|12301.94|12301.94|12301.94|12301.94|12301.94|12301.94|12301.94|12301.94|0
1645692060000|2022-02-24 08:41:00|12300.3|12300.3|12300.99|12300.99|12300.99|12300.99|12300.3|12300.3|0
1645692070000|2022-02-24 08:41:10|12302.63|12302.63|12302.63|12302.63|12302.63|12302.63|12302.63|12302.63|0
1645692080000|2022-02-24 08:41:20|12304.27|12304.27|12301.61|12301.61|12304.27|12304.27|12301.61|12301.61|0
1645692090000|2022-02-24 08:41:30|12299.64|12299.64|12295.06|12295.06|12299.64|12299.64|12295.06|12295.06|0
1645692110000|2022-02-24 08:41:50|12290.9|12290.9|12288.86|12288.86|12290.9|12290.9|12288.86|12288.86|0
1645692120000|2022-02-24 08:42:00|12287.47|12287.47|12279.6|12279.6|12287.47|12287.47|12271.73|12271.73|0
1645692130000|2022-02-24 08:42:10|12277.92|12277.92|12272.1|12272.1|12277.92|12277.92|12272.1|12272.1|0
1645692150000|2022-02-24 08:42:30|12272.8|12272.8|12262.88|12262.88|12272.8|12272.8|12262.88|12262.88|0
1645692160000|2022-02-24 08:42:40|12264.27|12264.27|12263.74|12263.74|12264.96|12264.96|12263.74|12263.74|0
1645692170000|2022-02-24 08:42:50|12262.35|12262.35|12262.35|12262.35|12262.35|12262.35|12262.35|12262.35|0
1645692180000|2022-02-24 08:43:00|12256.45|12256.45|12256.45|12256.45|12256.45|12256.45|12256.45|12256.45|0
1645692190000|2022-02-24 08:43:10|12255.75|12255.75|12255.06|12255.06|12255.75|12255.75|12255.06|12255.06|0
1645692200000|2022-02-24 08:43:20|12262.93|12262.93|12265.7|12265.7|12265.7|12265.7|12262.93|12262.93|0
1645692220000|2022-02-24 08:43:40|12265.17|12265.17|12265.7|12265.7|12266.24|12266.24|12265.17|12265.17|0
1645692230000|2022-02-24 08:43:50|12271.6|12271.6|12271.6|12271.6|12271.6|12271.6|12271.6|12271.6|0
1645692240000|2022-02-24 08:44:00|12272.14|12272.14|12272.83|12272.83|12272.83|12272.83|12272.14|12272.14|0
1645692250000|2022-02-24 08:44:10|12272.14|12272.14|12270.91|12270.91|12272.14|12272.14|12270.91|12270.91|0
1645692260000|2022-02-24 08:44:20|12271.51|12271.51|12282.73|12282.73|12282.73|12282.73|12271.51|12271.51|0
1645692270000|2022-02-24 08:44:30|12283.57|12283.57|12292.26|12292.26|12292.26|12292.26|12283.15|12283.15|0
1645692280000|2022-02-24 08:44:40|12294.4|12294.4|12294.47|12294.47|12294.47|12294.47|12293.87|12293.87|0
1645692290000|2022-02-24 08:44:50|12295|12295|12295|12295|12295|12295|12295|12295|0
1645692300000|2022-02-24 08:45:00|12291.23|12291.23|12290.7|12290.7|12291.23|12291.23|12290.7|12290.7|0
1645692310000|2022-02-24 08:45:10|12296.6|12296.6|12296.28|12296.28|12297.67|12297.67|12296.28|12296.28|0
1645692330000|2022-02-24 08:45:30|12297.35|12297.35|12301.44|12301.44|12301.44|12301.44|12296.82|12296.82|0
1645692340000|2022-02-24 08:45:40|12301.98|12301.98|12299.48|12299.48|12301.98|12301.98|12299.48|12299.48|0
1645692350000|2022-02-24 08:45:50|12301.08|12301.08|12303.85|12303.85|12303.85|12303.85|12301.08|12301.08|0
1645692360000|2022-02-24 08:46:00|12306.26|12306.26|12306.79|12306.79|12306.79|12306.79|12306.26|12306.26|0
1645692370000|2022-02-24 08:46:10|12307.61|12307.61|12307.32|12307.32|12308.14|12308.14|12307.32|12307.32|0
1645692390000|2022-02-24 08:46:30|12306.1|12306.1|12306.1|12306.1|12306.1|12306.1|12306.1|12306.1|0
1645692400000|2022-02-24 08:46:40|12307.7|12307.7|12307.7|12307.7|12307.7|12307.7|12307.7|12307.7|0
1645692410000|2022-02-24 08:46:50|12306.63|12306.63|12314.5|12314.5|12314.5|12314.5|12306.63|12306.63|0
1645692420000|2022-02-24 08:47:00|12315.1|12315.1|12318.41|12318.41|12318.41|12318.41|12315.1|12315.1|0
1645692430000|2022-02-24 08:47:10|12317.21|12317.21|12317.21|12317.21|12317.21|12317.21|12317.21|12317.21|0
1645692440000|2022-02-24 08:47:20|12317.74|12317.74|12316.67|12316.67|12317.74|12317.74|12316.67|12316.67|0
1645692450000|2022-02-24 08:47:30|12317.21|12317.21|12317.21|12317.21|12317.21|12317.21|12317.21|12317.21|0
1645692460000|2022-02-24 08:47:40|12316.67|12316.67|12316.67|12316.67|12316.67|12316.67|12316.67|12316.67|0
1645692470000|2022-02-24 08:47:50|12317.21|12317.21|12327.04|12327.04|12327.04|12327.04|12317.21|12317.21|0
1645692480000|2022-02-24 08:48:00|12326.51|12326.51|12326.51|12326.51|12326.51|12326.51|12326.51|12326.51|0
1645692490000|2022-02-24 08:48:10|12327.04|12327.04|12327.04|12327.04|12327.04|12327.04|12327.04|12327.04|0
1645692500000|2022-02-24 08:48:20|12325.07|12325.07|12325.07|12325.07|12325.07|12325.07|12325.07|12325.07|0
1645692520000|2022-02-24 08:48:40|12319.17|12319.17|12324.63|12324.63|12324.63|12324.63|12319.17|12319.17|0
1645692540000|2022-02-24 08:49:00|12324.22|12324.22|12325.89|12325.89|12325.89|12325.89|12324.22|12324.22|0
1645692550000|2022-02-24 08:49:10|12326.3|12326.3|12326.3|12326.3|12326.3|12326.3|12326.3|12326.3|0
1645692560000|2022-02-24 08:49:20|12325.77|12325.77|12326.3|12326.3|12326.3|12326.3|12325.77|12325.77|0
1645692570000|2022-02-24 08:49:30|12326.84|12326.84|12322.9|12322.9|12326.84|12326.84|12322.9|12322.9|0
1645692580000|2022-02-24 08:49:40|12318.97|12318.97|12316.59|12316.59|12318.97|12318.97|12315.03|12315.03|0
1645692590000|2022-02-24 08:49:50|12314.79|12314.79|12315.69|12315.69|12315.69|12315.69|12313.72|12313.72|0
1645692600000|2022-02-24 08:50:00|12312.22|12312.22|12308.85|12308.85|12312.22|12312.22|12307.17|12307.17|0
1645692610000|2022-02-24 08:50:10|12309.38|12309.38|12308.85|12308.85|12309.38|12309.38|12308.85|12308.85|0
1645692620000|2022-02-24 08:50:20|12310.82|12310.82|12311.35|12311.35|12311.35|12311.35|12310.82|12310.82|0
1645692640000|2022-02-24 08:50:40|12310.28|12310.28|12306.35|12306.35|12310.28|12310.28|12306.35|12306.35|0
1645692650000|2022-02-24 08:50:50|12303.57|12303.57|12300.87|12300.87|12303.57|12303.57|12300.33|12300.33|0
1645692660000|2022-02-24 08:51:00|12301.4|12301.4|12298.25|12298.25|12301.4|12301.4|12298.25|12298.25|0
1645692670000|2022-02-24 08:51:10|12300.22|12300.22|12309.36|12309.36|12309.36|12309.36|12300.22|12300.22|0
1645692680000|2022-02-24 08:51:20|12311.44|12311.44|12313.85|12313.85|12313.85|12313.85|12311.44|12311.44|0
1645692690000|2022-02-24 08:51:30|12314.91|12314.91|12313.85|12313.85|12314.91|12314.91|12313.85|12313.85|0
1645692710000|2022-02-24 08:51:50|12319.75|12319.75|12319.75|12319.75|12319.75|12319.75|12319.75|12319.75|0
1645692720000|2022-02-24 08:52:00|12317.78|12317.78|12316.02|12316.02|12319.95|12319.95|12316.02|12316.02|0
1645692730000|2022-02-24 08:52:10|12316.55|12316.55|12316.55|12316.55|12316.55|12316.55|12316.55|12316.55|0
1645692740000|2022-02-24 08:52:20|12320.49|12320.49|12324.42|12324.42|12324.42|12324.42|12320.49|12320.49|0
1645692760000|2022-02-24 08:52:40|12324.95|12324.95|12324.95|12324.95|12324.95|12324.95|12324.95|12324.95|0
1645692770000|2022-02-24 08:52:50|12325.49|12325.49|12325.49|12325.49|12325.49|12325.49|12325.49|12325.49|0
1645692780000|2022-02-24 08:53:00|12326.02|12326.02|12330.88|12330.88|12330.88|12330.88|12326.02|12326.02|0
1645692790000|2022-02-24 08:53:10|12331.41|12331.41|12331.48|12331.48|12331.48|12331.48|12330.88|12330.88|0
1645692800000|2022-02-24 08:53:20|12333.45|12333.45|12337.38|12337.38|12337.38|12337.38|12333.45|12333.45|0
1645692820000|2022-02-24 08:53:40|12335.41|12335.41|12335.41|12335.41|12335.41|12335.41|12335.41|12335.41|0
1645692830000|2022-02-24 08:53:50|12335.95|12335.95|12336.36|12336.36|12336.36|12336.36|12335.95|12335.95|0
1645692840000|2022-02-24 08:54:00|12335.13|12335.13|12336.77|12336.77|12336.77|12336.77|12335.13|12335.13|0
1645692850000|2022-02-24 08:54:10|12336.17|12336.17|12330.96|12330.96|12336.17|12336.17|12330.26|12330.26|0
1645692860000|2022-02-24 08:54:20|12328.99|12328.99|12326.42|12326.42|12328.99|12328.99|12326.42|12326.42|0
1645692870000|2022-02-24 08:54:30|12322.49|12322.49|12318.69|12318.69|12322.49|12322.49|12318.04|12318.04|0
1645692880000|2022-02-24 08:54:40|12317.63|12317.63|12317.63|12317.63|12317.63|12317.63|12317.63|12317.63|0
1645692890000|2022-02-24 08:54:50|12317.09|12317.09|12316.56|12316.56|12317.09|12317.09|12316.56|12316.56|0
1645692900000|2022-02-24 08:55:00|12314.95|12314.95|12317.82|12317.82|12317.82|12317.82|12314.95|12314.95|0
1645692910000|2022-02-24 08:55:10|12317.41|12317.41|12318.89|12318.89|12318.89|12318.89|12316.81|12316.81|0
1645692920000|2022-02-24 08:55:20|12312.99|12312.99|12320.09|12320.09|12320.09|12320.09|12312.99|12312.99|0
1645692930000|2022-02-24 08:55:30|12320.63|12320.63|12321.83|12321.83|12321.83|12321.83|12320.63|12320.63|0
1645692940000|2022-02-24 08:55:40|12323.91|12323.91|12324.6|12324.6|12324.6|12324.6|12323.91|12323.91|0
1645692950000|2022-02-24 08:55:50|12326.24|12326.24|12332.96|12332.96|12332.96|12332.96|12326.24|12326.24|0
1645692960000|2022-02-24 08:56:00|12329.02|12329.02|12326.57|12326.57|12329.02|12329.02|12326.57|12326.57|0
1645692970000|2022-02-24 08:56:10|12325.31|12325.31|12326.15|12326.15|12326.15|12326.15|12324.89|12324.89|0
1645692990000|2022-02-24 08:56:30|12324.86|12324.86|12319.74|12319.74|12326.24|12326.24|12319.74|12319.74|0
1645693010000|2022-02-24 08:56:50|12321.38|12321.38|12320.84|12320.84|12321.38|12321.38|12320.84|12320.84|0
1645693020000|2022-02-24 08:57:00|12320.02|12320.02|12320.02|12320.02|12320.02|12320.02|12320.02|12320.02|0
1645693050000|2022-02-24 08:57:30|12319.33|12319.33|12318.64|12318.64|12319.33|12319.33|12318.64|12318.64|0
1645693060000|2022-02-24 08:57:40|12319.06|12319.06|12318.52|12318.52|12319.06|12319.06|12318.52|12318.52|0
1645693070000|2022-02-24 08:57:50|12318.93|12318.93|12321.52|12321.52|12321.52|12321.52|12318.93|12318.93|0
1645693080000|2022-02-24 08:58:00|12322.72|12322.72|12320.33|12320.33|12322.72|12322.72|12320.33|12320.33|0
1645693130000|2022-02-24 08:58:50|12319.92|12319.92|12319.92|12319.92|12319.92|12319.92|12319.92|12319.92|0
1645693140000|2022-02-24 08:59:00|12319.51|12319.51|12317.55|12317.55|12319.51|12319.51|12317.55|12317.55|0
1645693150000|2022-02-24 08:59:10|12316.73|12316.73|12312.79|12312.79|12316.73|12316.73|12312.79|12312.79|0
1645693160000|2022-02-24 08:59:20|12310.83|12310.83|12308.86|12308.86|12310.83|12310.83|12308.86|12308.86|0
1645693190000|2022-02-24 08:59:50|12307.79|12307.79|12308.86|12308.86|12308.86|12308.86|12307.79|12307.79|0
1645693200000|2022-02-24 09:00:00|12310.09|12310.09|12310.78|12310.78|12312.17|12312.17|12310.09|12310.09|0
1645693240000|2022-02-24 09:00:40|12309.58|12309.58|12297.66|12297.66|12309.58|12309.58|12297.66|12297.66|0
1645693250000|2022-02-24 09:00:50|12300.44|12300.44|12302.41|12302.41|12302.41|12302.41|12298.47|12298.47|0
1645693300000|2022-02-24 09:01:40|12298.47|12298.47|12297.4|12297.4|12298.47|12298.47|12297.4|12297.4|0
1645693310000|2022-02-24 09:01:50|12303.3|12303.3|12308.74|12308.74|12308.74|12308.74|12301.34|12301.34|0
1645693330000|2022-02-24 09:02:10|12312.67|12312.67|12313.87|12313.87|12313.87|12313.87|12312.67|12312.67|0
1645693360000|2022-02-24 09:02:40|12307.97|12307.97|12307.97|12307.97|12307.97|12307.97|12307.97|12307.97|0
1645693370000|2022-02-24 09:02:50|12309.36|12309.36|12310.43|12310.43|12310.43|12310.43|12309.36|12309.36|0
1645693400000|2022-02-24 09:03:20|12311.82|12311.82|12313.42|12313.42|12313.42|12313.42|12311.82|12311.82|0
1645693410000|2022-02-24 09:03:30|12312.73|12312.73|12312.73|12312.73|12312.73|12312.73|12312.73|12312.73|0
1645693420000|2022-02-24 09:03:40|12312.89|12312.89|12311.87|12311.87|12312.89|12312.89|12311.87|12311.87|0
1645693440000|2022-02-24 09:04:00|12312.47|12312.47|12312.47|12312.47|12312.47|12312.47|12312.47|12312.47|0
1645693450000|2022-02-24 09:04:10|12312.89|12312.89|12322.1|12322.1|12322.1|12322.1|12312.89|12312.89|0
1645693460000|2022-02-24 09:04:20|12326.04|12326.04|12326.04|12326.04|12326.04|12326.04|12326.04|12326.04|0
1645693470000|2022-02-24 09:04:30|12327.24|12327.24|12329.04|12329.04|12329.04|12329.04|12327.24|12327.24|0
1645693480000|2022-02-24 09:04:40|12327.84|12327.84|12328.26|12328.26|12328.26|12328.26|12327.84|12327.84|0
1645693490000|2022-02-24 09:04:50|12327.56|12327.56|12328.26|12328.26|12328.26|12328.26|12327.56|12327.56|0
1645693500000|2022-02-24 09:05:00|12327.06|12327.06|12329.89|12329.89|12329.89|12329.89|12327.06|12327.06|0
1645693510000|2022-02-24 09:05:10|12330.49|12330.49|12330.49|12330.49|12330.49|12330.49|12330.49|12330.49|0
1645693520000|2022-02-24 09:05:20|12326.55|12326.55|12323.2|12323.2|12326.55|12326.55|12323.2|12323.2|0
1645693540000|2022-02-24 09:05:40|12324.58|12324.58|12333.15|12333.15|12333.15|12333.15|12324.58|12324.58|0
1645693560000|2022-02-24 09:06:00|12330.37|12330.37|12327.83|12327.83|12330.37|12330.37|12327.83|12327.83|0
1645693570000|2022-02-24 09:06:10|12328.52|12328.52|12328.52|12328.52|12328.52|12328.52|12328.52|12328.52|0
1645693580000|2022-02-24 09:06:20|12327.81|12327.81|12332.17|12332.17|12332.17|12332.17|12327.81|12327.81|0
1645693600000|2022-02-24 09:06:40|12334.13|12334.13|12340.03|12340.03|12340.03|12340.03|12334.13|12334.13|0
1645693610000|2022-02-24 09:06:50|12342.17|12342.17|12350.52|12350.52|12350.52|12350.52|12342.17|12342.17|0
1645693620000|2022-02-24 09:07:00|12349.99|12349.99|12348.92|12348.92|12349.99|12349.99|12348.92|12348.92|0
1645693630000|2022-02-24 09:07:10|12350.12|12350.12|12350.12|12350.12|12350.12|12350.12|12350.12|12350.12|0
1645693650000|2022-02-24 09:07:30|12355.67|12355.67|12357.06|12357.06|12357.06|12357.06|12355.67|12355.67|0
1645693660000|2022-02-24 09:07:40|12368.86|12368.86|12368.86|12368.86|12368.86|12368.86|12368.86|12368.86|0
1645693670000|2022-02-24 09:07:50|12370.94|12370.94|12372.91|12372.91|12372.91|12372.91|12370.94|12370.94|0
1645693700000|2022-02-24 09:08:20|12369.44|12369.44|12370.83|12370.83|12370.83|12370.83|12369.44|12369.44|0
1645693710000|2022-02-24 09:08:30|12370.13|12370.13|12368.75|12368.75|12370.13|12370.13|12368.75|12368.75|0
1645693720000|2022-02-24 09:08:40|12369.44|12369.44|12385.62|12385.62|12385.62|12385.62|12369.44|12369.44|0
1645693730000|2022-02-24 09:08:50|12386.22|12386.22|12386.22|12386.22|12386.22|12386.22|12386.22|12386.22|0
1645693750000|2022-02-24 09:09:10|12389.22|12389.22|12389.22|12389.22|12389.22|12389.22|12389.22|12389.22|0
1645693770000|2022-02-24 09:09:30|12387.25|12387.25|12384.45|12384.45|12387.25|12387.25|12384.45|12384.45|0
1645693790000|2022-02-24 09:09:50|12386.42|12386.42|12386.42|12386.42|12386.42|12386.42|12386.42|12386.42|0
1645693800000|2022-02-24 09:10:00|12385.03|12385.03|12384.34|12384.34|12385.03|12385.03|12384.34|12384.34|0
1645693810000|2022-02-24 09:10:10|12383.64|12383.64|12380.98|12380.98|12383.64|12383.64|12379.01|12379.01|0
1645693830000|2022-02-24 09:10:30|12378.58|12378.58|12370.71|12370.71|12378.58|12378.58|12370.71|12370.71|0
1645693840000|2022-02-24 09:10:40|12374.65|12374.65|12380.49|12380.49|12380.49|12380.49|12374.65|12374.65|0
1645693850000|2022-02-24 09:10:50|12380.9|12380.9|12380.9|12380.9|12380.9|12380.9|12380.9|12380.9|0
1645693860000|2022-02-24 09:11:00|12380.09|12380.09|12378.7|12378.7|12380.09|12380.09|12376.62|12376.62|0
1645693870000|2022-02-24 09:11:10|12379.39|12379.39|12377.42|12377.42|12379.39|12379.39|12377.42|12377.42|0
1645693880000|2022-02-24 09:11:20|12375.34|12375.34|12376.73|12376.73|12376.73|12376.73|12375.34|12375.34|0
1645693920000|2022-02-24 09:12:00|12377.42|12377.42|12376.28|12376.28|12377.42|12377.42|12375.46|12375.46|0
1645693940000|2022-02-24 09:12:20|12377.53|12377.53|12377.94|12377.94|12377.94|12377.94|12377.53|12377.53|0
1645693950000|2022-02-24 09:12:30|12381.88|12381.88|12383.84|12383.84|12383.84|12383.84|12381.88|12381.88|0
1645693960000|2022-02-24 09:12:40|12379.22|12379.22|12380|12380|12380|12380|12377.23|12377.23|0
1645693970000|2022-02-24 09:12:50|12381.39|12381.39|12381.39|12381.39|12381.39|12381.39|12380|12380|0
1645693990000|2022-02-24 09:13:10|12375.49|12375.49|12368.07|12368.07|12375.49|12375.49|12368.07|12368.07|0
1645694000000|2022-02-24 09:13:20|12366.87|12366.87|12347.42|12347.42|12366.87|12366.87|12347.42|12347.42|0
1645694010000|2022-02-24 09:13:30|12345.45|12345.45|12345.45|12345.45|12345.45|12345.45|12345.45|12345.45|0
1645694030000|2022-02-24 09:13:50|12349.39|12349.39|12349.39|12349.39|12349.39|12349.39|12349.39|12349.39|0
1645694040000|2022-02-24 09:14:00|12350.77|12350.77|12349.94|12349.94|12350.77|12350.77|12349.94|12349.94|0
1645694050000|2022-02-24 09:14:10|12344.03|12344.03|12344.03|12344.03|12344.03|12344.03|12344.03|12344.03|0
1645694070000|2022-02-24 09:14:30|12347.97|12347.97|12347.97|12347.97|12347.97|12347.97|12347.97|12347.97|0
1645694090000|2022-02-24 09:14:50|12349.22|12349.22|12349.22|12349.22|12349.22|12349.22|12349.22|12349.22|0
1645694100000|2022-02-24 09:15:00|12347.26|12347.26|12347.26|12347.26|12347.26|12347.26|12347.26|12347.26|0
1645694120000|2022-02-24 09:15:20|12351.19|12351.19|12351.19|12351.19|12351.19|12351.19|12351.19|12351.19|0
1645694130000|2022-02-24 09:15:30|12351.73|12351.73|12351.73|12351.73|12351.73|12351.73|12351.73|12351.73|0
1645694140000|2022-02-24 09:15:40|12349.76|12349.76|12345.82|12345.82|12349.76|12349.76|12345.82|12345.82|0
1645694160000|2022-02-24 09:16:00|12343.74|12343.74|12343.74|12343.74|12343.74|12343.74|12343.74|12343.74|0
1645694190000|2022-02-24 09:16:30|12343.05|12343.05|12341.85|12341.85|12343.05|12343.05|12341.85|12341.85|0
1645694200000|2022-02-24 09:16:40|12339.88|12339.88|12337.38|12337.38|12339.88|12339.88|12337.38|12337.38|0
1645694230000|2022-02-24 09:17:10|12345.25|12345.25|12348.72|12348.72|12348.72|12348.72|12345.25|12345.25|0
1645694260000|2022-02-24 09:17:40|12349.56|12349.56|12349.56|12349.56|12349.56|12349.56|12349.56|12349.56|0
1645694270000|2022-02-24 09:17:50|12348.86|12348.86|12348.86|12348.86|12348.86|12348.86|12348.86|12348.86|0
1645694280000|2022-02-24 09:18:00|12342.96|12342.96|12344.36|12344.36|12345.27|12345.27|12342.49|12342.49|0
1645694310000|2022-02-24 09:18:30|12342.28|12342.28|12348.78|12348.78|12350.15|12350.15|12342.28|12342.28|0
1645694330000|2022-02-24 09:18:50|12353.45|12353.45|12353.45|12353.45|12353.45|12353.45|12353.45|12353.45|0
1645694340000|2022-02-24 09:19:00|12356.92|12356.92|12352.75|12352.75|12356.92|12356.92|12352.75|12352.75|0
1645694350000|2022-02-24 09:19:10|12352.06|12352.06|12350.67|12350.67|12352.06|12352.06|12350.67|12350.67|0
1645694390000|2022-02-24 09:19:50|12349.29|12349.29|12348.59|12348.59|12349.29|12349.29|12348.59|12348.59|0
1645694400000|2022-02-24 09:20:00|12346.62|12346.62|12346.62|12346.62|12346.62|12346.62|12346.62|12346.62|0
1645694420000|2022-02-24 09:20:20|12345.93|12345.93|12345.93|12345.93|12345.93|12345.93|12345.93|12345.93|0
1645694480000|2022-02-24 09:21:20|12355.77|12355.77|12355.77|12355.77|12355.77|12355.77|12355.77|12355.77|0
1645694530000|2022-02-24 09:22:10|12362.01|12362.01|12365.94|12365.94|12365.94|12365.94|12362.01|12362.01|0
1645694540000|2022-02-24 09:22:20|12367.01|12367.01|12371.48|12371.48|12371.48|12371.48|12367.01|12367.01|0
1645694550000|2022-02-24 09:22:30|12372.68|12372.68|12389.15|12389.15|12389.15|12389.15|12372.68|12372.68|0
1645694560000|2022-02-24 09:22:40|12389.56|12389.56|12391.99|12391.99|12391.99|12391.99|12389.56|12389.56|0
1645694570000|2022-02-24 09:22:50|12393.96|12393.96|12402.96|12402.96|12402.96|12402.96|12393.96|12393.96|0
1645694580000|2022-02-24 09:23:00|12403.5|12403.5|12405.1|12405.1|12405.1|12405.1|12403.5|12403.5|0
1645694590000|2022-02-24 09:23:10|12401.17|12401.17|12401.17|12401.17|12401.17|12401.17|12401.17|12401.17|0
1645694600000|2022-02-24 09:23:20|12401.77|12401.77|12396.56|12396.56|12401.77|12401.77|12396.44|12396.44|0
1645694610000|2022-02-24 09:23:30|12395.86|12395.86|12394.48|12394.48|12395.86|12395.86|12394.48|12394.48|0
1645694620000|2022-02-24 09:23:40|12392.4|12392.4|12393.09|12393.09|12393.09|12393.09|12392.4|12392.4|0
1645694630000|2022-02-24 09:23:50|12395.06|12395.06|12398.99|12398.99|12398.99|12398.99|12395.06|12395.06|0
1645694640000|2022-02-24 09:24:00|12402.26|12402.26|12404.23|12404.23|12404.23|12404.23|12402.26|12402.26|0
1645694650000|2022-02-24 09:24:10|12405.62|12405.62|12409.55|12409.55|12409.55|12409.55|12405.62|12405.62|0
1645694660000|2022-02-24 09:24:20|12411.52|12411.52|12410.13|12410.13|12411.52|12411.52|12410.13|12410.13|0
1645694670000|2022-02-24 09:24:30|12409.44|12409.44|12402.15|12402.15|12409.44|12409.44|12402.15|12402.15|0
1645694680000|2022-02-24 09:24:40|12400.35|12400.35|12400.35|12400.35|12400.35|12400.35|12400.35|12400.35|0
1645694690000|2022-02-24 09:24:50|12398.38|12398.38|12396.3|12396.3|12398.38|12398.38|12395.61|12395.61|0
1645694710000|2022-02-24 09:25:10|12382.19|12382.19|12378.92|12378.92|12382.19|12382.19|12378.92|12378.92|0
1645694720000|2022-02-24 09:25:20|12376.95|12376.95|12374.75|12374.75|12376.95|12376.95|12374.75|12374.75|0
1645694730000|2022-02-24 09:25:30|12373.68|12373.68|12363.9|12363.9|12373.68|12373.68|12363.9|12363.9|0
1645694740000|2022-02-24 09:25:40|12361.12|12361.12|12355.22|12355.22|12361.12|12361.12|12355.22|12355.22|0
1645694750000|2022-02-24 09:25:50|12355.92|12355.92|12356.61|12356.61|12356.61|12356.61|12355.92|12355.92|0
1645694760000|2022-02-24 09:26:00|12355.79|12355.79|12355.79|12355.79|12355.79|12355.79|12355.79|12355.79|0
1645694790000|2022-02-24 09:26:30|12355.26|12355.26|12355.26|12355.26|12355.26|12355.26|12355.26|12355.26|0
1645694820000|2022-02-24 09:27:00|12354.24|12354.24|12351.68|12351.68|12354.24|12354.24|12351.68|12351.68|0
1645694830000|2022-02-24 09:27:10|12352.28|12352.28|12358.13|12358.13|12358.13|12358.13|12352.28|12352.28|0
1645694860000|2022-02-24 09:27:40|12359.52|12359.52|12359.52|12359.52|12359.52|12359.52|12359.52|12359.52|0
1645694870000|2022-02-24 09:27:50|12358.13|12358.13|12360.21|12360.21|12360.21|12360.21|12358.13|12358.13|0
1645694880000|2022-02-24 09:28:00|12360.91|12360.91|12360.91|12360.91|12360.91|12360.91|12360.91|12360.91|0
1645694910000|2022-02-24 09:28:30|12361.97|12361.97|12360.59|12360.59|12361.97|12361.97|12360.59|12360.59|0
1645694920000|2022-02-24 09:28:40|12359.89|12359.89|12359.89|12359.89|12359.89|12359.89|12359.89|12359.89|0
1645694930000|2022-02-24 09:28:50|12355.73|12355.73|12355.73|12355.73|12355.73|12355.73|12355.73|12355.73|0
1645694940000|2022-02-24 09:29:00|12357.81|12357.81|12357.81|12357.81|12357.81|12357.81|12357.81|12357.81|0
1645694950000|2022-02-24 09:29:10|12349.94|12349.94|12349.94|12349.94|12349.94|12349.94|12349.94|12349.94|0
1645694980000|2022-02-24 09:29:40|12344.04|12344.04|12336.98|12336.98|12344.04|12344.04|12336.98|12336.98|0
1645694990000|2022-02-24 09:29:50|12332.37|12332.37|12332.37|12332.37|12332.37|12332.37|12332.37|12332.37|0
1645695000000|2022-02-24 09:30:00|12334.34|12334.34|12334.34|12334.34|12334.34|12334.34|12334.34|12334.34|0
1645695010000|2022-02-24 09:30:10|12335.73|12335.73|12335.73|12335.73|12335.73|12335.73|12335.73|12335.73|0
1645695030000|2022-02-24 09:30:30|12337.81|12337.81|12337.81|12337.81|12337.81|12337.81|12337.81|12337.81|0
1645695050000|2022-02-24 09:30:50|12343.71|12343.71|12347.65|12347.65|12347.65|12347.65|12343.71|12343.71|0
1645695060000|2022-02-24 09:31:00|12345.84|12345.84|12345.84|12345.84|12345.84|12345.84|12345.84|12345.84|0
1645695110000|2022-02-24 09:31:50|12347.05|12347.05|12357.11|12357.11|12357.11|12357.11|12347.05|12347.05|0
1645695120000|2022-02-24 09:32:00|12357.52|12357.52|12357.52|12357.52|12357.52|12357.52|12357.52|12357.52|0
1645695160000|2022-02-24 09:32:40|12359.49|12359.49|12359.49|12359.49|12359.49|12359.49|12359.49|12359.49|0
1645695180000|2022-02-24 09:33:00|12358.79|12358.79|12358.79|12358.79|12358.79|12358.79|12358.79|12358.79|0
1645695190000|2022-02-24 09:33:10|12360.87|12360.87|12360.87|12360.87|12360.87|12360.87|12360.87|12360.87|0
1645695210000|2022-02-24 09:33:30|12359.49|12359.49|12359.49|12359.49|12359.49|12359.49|12359.49|12359.49|0
1645695220000|2022-02-24 09:33:40|12358.1|12358.1|12356.71|12356.71|12358.1|12358.1|12356.71|12356.71|0
1645695230000|2022-02-24 09:33:50|12357.12|12357.12|12357.12|12357.12|12357.12|12357.12|12357.12|12357.12|0
1645695240000|2022-02-24 09:34:00|12355.73|12355.73|12352.26|12352.26|12355.73|12355.73|12352.26|12352.26|0
1645695250000|2022-02-24 09:34:10|12356.2|12356.2|12356.2|12356.2|12356.2|12356.2|12356.2|12356.2|0
1645695260000|2022-02-24 09:34:20|12355|12355|12355|12355|12355|12355|12355|12355|0
1645695270000|2022-02-24 09:34:30|12360.9|12360.9|12353.03|12353.03|12360.9|12360.9|12353.03|12353.03|0
1645695290000|2022-02-24 09:34:50|12350.26|12350.26|12356.16|12356.16|12356.16|12356.16|12350.26|12350.26|0
1645695300000|2022-02-24 09:35:00|12352.11|12352.11|12352.8|12352.8|12352.8|12352.8|12352.11|12352.11|0
1645695310000|2022-02-24 09:35:10|12352.2|12352.2|12348.27|12348.27|12352.2|12352.2|12348.27|12348.27|0
1645695320000|2022-02-24 09:35:20|12349.47|12349.47|12349.05|12349.05|12349.47|12349.47|12349.05|12349.05|0
1645695330000|2022-02-24 09:35:30|12345|12345|12342.34|12342.34|12345|12345|12342.34|12342.34|0
1645695340000|2022-02-24 09:35:40|12341.52|12341.52|12341.52|12341.52|12341.52|12341.52|12341.52|12341.52|0
1645695350000|2022-02-24 09:35:50|12340.69|12340.69|12341.94|12341.94|12341.94|12341.94|12340.69|12340.69|0
1645695370000|2022-02-24 09:36:10|12343.91|12343.91|12343.91|12343.91|12343.91|12343.91|12343.91|12343.91|0
1645695380000|2022-02-24 09:36:20|12345.99|12345.99|12345.99|12345.99|12345.99|12345.99|12345.99|12345.99|0
1645695390000|2022-02-24 09:36:30|12345.39|12345.39|12346.78|12346.78|12346.78|12346.78|12345.39|12345.39|0
1645695400000|2022-02-24 09:36:40|12348.45|12348.45|12348.45|12348.45|12348.45|12348.45|12348.45|12348.45|0
1645695410000|2022-02-24 09:36:50|12338.62|12338.62|12338.02|12338.02|12342.55|12342.55|12338.02|12338.02|0
1645695420000|2022-02-24 09:37:00|12335.92|12335.92|12335.92|12335.92|12335.92|12335.92|12335.92|12335.92|0
1645695430000|2022-02-24 09:37:10|12339.86|12339.86|12341.75|12341.75|12341.75|12341.75|12339.86|12339.86|0
1645695440000|2022-02-24 09:37:20|12345.68|12345.68|12348.85|12348.85|12350.82|12350.82|12345.68|12345.68|0
1645695450000|2022-02-24 09:37:30|12349.26|12349.26|12349.26|12349.26|12349.26|12349.26|12349.26|12349.26|0
1645695460000|2022-02-24 09:37:40|12350.52|12350.52|12350.94|12350.94|12350.94|12350.94|12350.52|12350.52|0
1645695480000|2022-02-24 09:38:00|12347|12347|12347|12347|12347|12347|12347|12347|0
1645695490000|2022-02-24 09:38:10|12352.9|12352.9|12352.9|12352.9|12352.9|12352.9|12352.9|12352.9|0
1645695500000|2022-02-24 09:38:20|12356.84|12356.84|12356.84|12356.84|12356.84|12356.84|12356.84|12356.84|0
1645695510000|2022-02-24 09:38:30|12358.81|12358.81|12358.81|12358.81|12358.81|12358.81|12358.81|12358.81|0
1645695520000|2022-02-24 09:38:40|12354.87|12354.87|12355.06|12355.06|12355.06|12355.06|12354.87|12354.87|0
1645695540000|2022-02-24 09:39:00|12351.12|12351.12|12353.09|12353.09|12353.09|12353.09|12351.12|12351.12|0
1645695550000|2022-02-24 09:39:10|12353.69|12353.69|12363.09|12363.09|12363.09|12363.09|12353.69|12353.69|0
1645695560000|2022-02-24 09:39:20|12363.69|12363.69|12365.66|12365.66|12367.63|12367.63|12363.69|12363.69|0
1645695570000|2022-02-24 09:39:30|12367.34|12367.34|12367.34|12367.34|12367.34|12367.34|12367.34|12367.34|0
1645695580000|2022-02-24 09:39:40|12363.4|12363.4|12363.4|12363.4|12363.4|12363.4|12363.4|12363.4|0
1645695590000|2022-02-24 09:39:50|12357.5|12357.5|12357.5|12357.5|12357.5|12357.5|12357.5|12357.5|0
1645695600000|2022-02-24 09:40:00|12355.7|12355.7|12355.7|12355.7|12355.7|12355.7|12355.7|12355.7|0
1645695620000|2022-02-24 09:40:20|12367.5|12367.5|12368.7|12368.7|12368.7|12368.7|12367.5|12367.5|0
1645695630000|2022-02-24 09:40:30|12364.77|12364.77|12364.77|12364.77|12364.77|12364.77|12364.77|12364.77|0
1645695640000|2022-02-24 09:40:40|12365.59|12365.59|12362.35|12362.35|12369.68|12369.68|12362.35|12362.35|0
1645695650000|2022-02-24 09:40:50|12368.59|12368.59|12376.46|12376.46|12378.43|12378.43|12368.59|12368.59|0
1645695660000|2022-02-24 09:41:00|12375.77|12375.77|12372.99|12372.99|12375.77|12375.77|12372.99|12372.99|0
1645695670000|2022-02-24 09:41:10|12365.12|12365.12|12365.72|12365.72|12365.72|12365.72|12365.12|12365.12|0
1645695690000|2022-02-24 09:41:30|12364.65|12364.65|12364.65|12364.65|12364.65|12364.65|12364.65|12364.65|0
1645695700000|2022-02-24 09:41:40|12360.72|12360.72|12360.72|12360.72|12360.72|12360.72|12360.72|12360.72|0
1645695720000|2022-02-24 09:42:00|12360.3|12360.3|12356.14|12356.14|12360.3|12360.3|12356.14|12356.14|0
1645695730000|2022-02-24 09:42:10|12354.75|12354.75|12353.36|12353.36|12354.75|12354.75|12353.36|12353.36|0
1645695740000|2022-02-24 09:42:20|12352.3|12352.3|12344.76|12344.76|12352.3|12352.3|12344.76|12344.76|0
1645695750000|2022-02-24 09:42:30|12343.5|12343.5|12343.5|12343.5|12343.5|12343.5|12343.5|12343.5|0
1645695780000|2022-02-24 09:43:00|12340.03|12340.03|12340.03|12340.03|12340.03|12340.03|12340.03|12340.03|0
1645695790000|2022-02-24 09:43:10|12341.42|12341.42|12337.48|12337.48|12341.42|12341.42|12337.48|12337.48|0
1645695810000|2022-02-24 09:43:30|12331.58|12331.58|12331.58|12331.58|12331.58|12331.58|12331.58|12331.58|0
1645695840000|2022-02-24 09:44:00|12330.76|12330.76|12330.76|12330.76|12330.76|12330.76|12330.76|12330.76|0
1645695860000|2022-02-24 09:44:20|12331.6|12331.6|12326.75|12326.75|12331.6|12331.6|12326.75|12326.75|0
1645695870000|2022-02-24 09:44:30|12328.71|12328.71|12328.71|12328.71|12328.71|12328.71|12328.71|12328.71|0
1645695880000|2022-02-24 09:44:40|12327.33|12327.33|12327.33|12327.33|12327.33|12327.33|12327.33|12327.33|0
1645695890000|2022-02-24 09:44:50|12328.71|12328.71|12328.71|12328.71|12328.71|12328.71|12328.71|12328.71|0
1645695900000|2022-02-24 09:45:00|12323.91|12323.91|12323.91|12323.91|12323.91|12323.91|12323.91|12323.91|0
1645695920000|2022-02-24 09:45:20|12321.94|12321.94|12319.98|12319.98|12327.85|12327.85|12319.98|12319.98|0
1645695960000|2022-02-24 09:46:00|12323.91|12323.91|12323.91|12323.91|12323.91|12323.91|12323.91|12323.91|0
1645695970000|2022-02-24 09:46:10|12322.52|12322.52|12322.52|12322.52|12322.52|12322.52|12322.52|12322.52|0
1645695980000|2022-02-24 09:46:20|12316.62|12316.62|12317.2|12317.2|12318.59|12318.59|12316.62|12316.62|0
1645696030000|2022-02-24 09:47:10|12321.94|12321.94|12325.99|12325.99|12325.99|12325.99|12321.94|12321.94|0
1645696050000|2022-02-24 09:47:30|12322.06|12322.06|12322.06|12322.06|12322.06|12322.06|12322.06|12322.06|0
1645696060000|2022-02-24 09:47:40|12316.16|12316.16|12316.16|12316.16|12316.16|12316.16|12316.16|12316.16|0
1645696080000|2022-02-24 09:48:00|12315.56|12315.56|12309.01|12309.01|12315.56|12315.56|12309.01|12309.01|0
1645696090000|2022-02-24 09:48:10|12313.51|12313.51|12315.56|12315.56|12315.56|12315.56|12313.51|12313.51|0
1645696110000|2022-02-24 09:48:30|12321.46|12321.46|12319.49|12319.49|12321.46|12321.46|12319.49|12319.49|0
1645696120000|2022-02-24 09:48:40|12321.46|12321.46|12315.73|12315.73|12321.46|12321.46|12315.73|12315.73|0
1645696130000|2022-02-24 09:48:50|12317.12|12317.12|12319.27|12319.27|12319.69|12319.69|12317.12|12317.12|0
1645696140000|2022-02-24 09:49:00|12317.3|12317.3|12317.3|12317.3|12317.3|12317.3|12317.3|12317.3|0
1645696150000|2022-02-24 09:49:10|12317.9|12317.9|12323.8|12323.8|12323.8|12323.8|12317.9|12317.9|0
1645696160000|2022-02-24 09:49:20|12325|12325|12330.17|12330.17|12330.17|12330.17|12325|12325|0
1645696170000|2022-02-24 09:49:30|12330.57|12330.57|12330.57|12330.57|12330.57|12330.57|12330.57|12330.57|0
1645696180000|2022-02-24 09:49:40|12328.61|12328.61|12328.61|12328.61|12328.61|12328.61|12328.61|12328.61|0
1645696220000|2022-02-24 09:50:20|12327.41|12327.41|12327.41|12327.41|12327.41|12327.41|12327.41|12327.41|0
1645696240000|2022-02-24 09:50:40|12325.44|12325.44|12325.44|12325.44|12325.44|12325.44|12325.44|12325.44|0
1645696270000|2022-02-24 09:51:10|12323.47|12323.47|12323.47|12323.47|12323.47|12323.47|12323.47|12323.47|0
1645696280000|2022-02-24 09:51:20|12322.08|12322.08|12326.02|12326.02|12326.02|12326.02|12322.08|12322.08|0
1645696290000|2022-02-24 09:51:30|12322.08|12322.08|12322.08|12322.08|12322.08|12322.08|12322.08|12322.08|0
1645696300000|2022-02-24 09:51:40|12321.39|12321.39|12324.05|12324.05|12324.05|12324.05|12321.39|12321.39|0
1645696310000|2022-02-24 09:51:50|12323.23|12323.23|12320.11|12320.11|12323.23|12323.23|12320.11|12320.11|0
1645696320000|2022-02-24 09:52:00|12316.37|12316.37|12316.37|12316.37|12316.37|12316.37|12316.37|12316.37|0
1645696330000|2022-02-24 09:52:10|12310.47|12310.47|12310.47|12310.47|12310.47|12310.47|12310.47|12310.47|0
1645696340000|2022-02-24 09:52:20|12309.78|12309.78|12311.74|12311.74|12311.74|12311.74|12309.78|12309.78|0
1645696360000|2022-02-24 09:52:40|12310.91|12310.91|12310.91|12310.91|12310.91|12310.91|12310.91|12310.91|0
1645696380000|2022-02-24 09:53:00|12307.3|12307.3|12306.77|12306.77|12307.3|12307.3|12306.77|12306.77|0
1645696390000|2022-02-24 09:53:10|12307.97|12307.97|12307.97|12307.97|12307.97|12307.97|12307.97|12307.97|0
1645696410000|2022-02-24 09:53:30|12307.56|12307.56|12307.56|12307.56|12307.56|12307.56|12307.56|12307.56|0
1645696420000|2022-02-24 09:53:40|12293.79|12293.79|12289.51|12289.51|12293.79|12293.79|12281.65|12281.65|0
1645696430000|2022-02-24 09:53:50|12288.13|12288.13|12286.16|12286.16|12288.13|12288.13|12286.16|12286.16|0
1645696440000|2022-02-24 09:54:00|12288.13|12288.13|12282.23|12282.23|12288.13|12288.13|12282.23|12282.23|0
1645696450000|2022-02-24 09:54:10|12280.84|12280.84|12280.84|12280.84|12280.84|12280.84|12280.84|12280.84|0
1645696460000|2022-02-24 09:54:20|12276.9|12276.9|12274.5|12274.5|12276.9|12276.9|12274.5|12274.5|0
1645696470000|2022-02-24 09:54:30|12270.57|12270.57|12267.24|12267.24|12270.57|12270.57|12267.24|12267.24|0
1645696480000|2022-02-24 09:54:40|12269.21|12269.21|12266.22|12266.22|12269.21|12269.21|12266.22|12266.22|0
1645696510000|2022-02-24 09:55:10|12264.14|12264.14|12268.44|12268.44|12268.44|12268.44|12264.14|12264.14|0
1645696530000|2022-02-24 09:55:30|12266.48|12266.48|12266.48|12266.48|12266.48|12266.48|12266.48|12266.48|0
1645696540000|2022-02-24 09:55:40|12267.86|12267.86|12273.76|12273.76|12273.76|12273.76|12267.86|12267.86|0
1645696550000|2022-02-24 09:55:50|12267.86|12267.86|12267.86|12267.86|12267.86|12267.86|12267.86|12267.86|0
1645696590000|2022-02-24 09:56:30|12273.76|12273.76|12273.76|12273.76|12273.76|12273.76|12273.76|12273.76|0
1645696600000|2022-02-24 09:56:40|12275.15|12275.15|12281.05|12281.05|12281.05|12281.05|12275.15|12275.15|0
1645696630000|2022-02-24 09:57:10|12280.36|12280.36|12280.36|12280.36|12280.36|12280.36|12280.36|12280.36|0
1645696650000|2022-02-24 09:57:30|12278.97|12278.97|12275.04|12275.04|12278.97|12278.97|12275.04|12275.04|0
1645696690000|2022-02-24 09:58:10|12275.73|12275.73|12275.73|12275.73|12275.73|12275.73|12275.73|12275.73|0
1645696710000|2022-02-24 09:58:30|12275.04|12275.04|12273.07|12273.07|12275.04|12275.04|12273.07|12273.07|0
1645696720000|2022-02-24 09:58:40|12277.01|12277.01|12277.01|12277.01|12277.01|12277.01|12277.01|12277.01|0
1645696730000|2022-02-24 09:58:50|12277.61|12277.61|12277.61|12277.61|12277.61|12277.61|12277.61|12277.61|0
1645696750000|2022-02-24 09:59:10|12271.7|12271.7|12279.57|12279.57|12279.57|12279.57|12271.7|12271.7|0
1645696760000|2022-02-24 09:59:20|12278.19|12278.19|12275.41|12275.41|12278.19|12278.19|12275.41|12275.41|0
1645696770000|2022-02-24 09:59:30|12271.48|12271.48|12271.48|12271.48|12271.48|12271.48|12271.48|12271.48|0
1645696780000|2022-02-24 09:59:40|12272.86|12272.86|12272.86|12272.86|12272.86|12272.86|12272.86|12272.86|0
1645696790000|2022-02-24 09:59:50|12268.93|12268.93|12262.39|12262.39|12268.93|12268.93|12262.39|12262.39|0
1645696800000|2022-02-24 10:00:00|12260.42|12260.42|12259.78|12259.78|12263.52|12263.52|12259.58|12259.58|0
1645696810000|2022-02-24 10:00:10|12263.24|12263.24|12260.57|12260.57|12263.24|12263.24|12260.57|12260.57|0
1645696820000|2022-02-24 10:00:20|12256.64|12256.64|12254.67|12254.67|12256.64|12256.64|12254.67|12254.67|0
1645696830000|2022-02-24 10:00:30|12250.74|12250.74|12250.74|12250.74|12250.74|12250.74|12250.74|12250.74|0
1645696840000|2022-02-24 10:00:40|12254.67|12254.67|12254.67|12254.67|12254.67|12254.67|12254.67|12254.67|0
1645696850000|2022-02-24 10:00:50|12254.07|12254.07|12250.14|12250.14|12254.07|12254.07|12250.14|12250.14|0
1645696860000|2022-02-24 10:01:00|12249.32|12249.32|12249.32|12249.32|12249.32|12249.32|12249.32|12249.32|0
1645696870000|2022-02-24 10:01:10|12251.29|12251.29|12251.29|12251.29|12251.29|12251.29|12251.29|12251.29|0
1645696890000|2022-02-24 10:01:30|12253.25|12253.25|12253.25|12253.25|12253.25|12253.25|12253.25|12253.25|0
1645696910000|2022-02-24 10:01:50|12254.86|12254.86|12255.22|12255.22|12256.82|12256.82|12254.86|12254.86|0
1645696930000|2022-02-24 10:02:10|12249.32|12249.32|12244.56|12244.56|12249.32|12249.32|12244.56|12244.56|0
1645696950000|2022-02-24 10:02:30|12242.59|12242.59|12243.01|12243.01|12243.01|12243.01|12242.59|12242.59|0
1645696980000|2022-02-24 10:03:00|12239.07|12239.07|12237.34|12237.34|12239.07|12239.07|12237.34|12237.34|0
1645696990000|2022-02-24 10:03:10|12235.7|12235.7|12235.01|12235.01|12235.7|12235.7|12235.01|12235.01|0
1645697000000|2022-02-24 10:03:20|12234.59|12234.59|12234.59|12234.59|12234.59|12234.59|12234.59|12234.59|0
1645697020000|2022-02-24 10:03:40|12233.39|12233.39|12233.39|12233.39|12233.39|12233.39|12233.39|12233.39|0
1645697030000|2022-02-24 10:03:50|12223.55|12223.55|12223.55|12223.55|12223.55|12223.55|12223.55|12223.55|0
1645697040000|2022-02-24 10:04:00|12227.49|12227.49|12232.34|12232.34|12232.34|12232.34|12227.49|12227.49|0
1645697050000|2022-02-24 10:04:10|12236.28|12236.28|12238.01|12238.01|12238.01|12238.01|12236.28|12236.28|0
1645697060000|2022-02-24 10:04:20|12239.98|12239.98|12241.95|12241.95|12241.95|12241.95|12239.98|12239.98|0
1645697070000|2022-02-24 10:04:30|12242.64|12242.64|12240.67|12240.67|12242.64|12242.64|12240.67|12240.67|0
1645697080000|2022-02-24 10:04:40|12236.74|12236.74|12236.74|12236.74|12236.74|12236.74|12236.74|12236.74|0
1645697090000|2022-02-24 10:04:50|12240.67|12240.67|12242.64|12242.64|12242.64|12242.64|12240.67|12240.67|0
1645697110000|2022-02-24 10:05:10|12243.71|12243.71|12249.61|12249.61|12249.61|12249.61|12243.71|12243.71|0
1645697120000|2022-02-24 10:05:20|12250.03|12250.03|12253.96|12253.96|12253.96|12253.96|12250.03|12250.03|0
1645697130000|2022-02-24 10:05:30|12254.56|12254.56|12256.61|12256.61|12256.61|12256.61|12254.56|12254.56|0
1645697140000|2022-02-24 10:05:40|12258.21|12258.21|12258.63|12258.63|12258.63|12258.63|12258.21|12258.21|0
1645697180000|2022-02-24 10:06:20|12256.66|12256.66|12256.66|12256.66|12256.66|12256.66|12256.66|12256.66|0
1645697220000|2022-02-24 10:07:00|12252.73|12252.73|12252.73|12252.73|12252.73|12252.73|12252.73|12252.73|0
1645697230000|2022-02-24 10:07:10|12254.7|12254.7|12256.66|12256.66|12256.66|12256.66|12254.7|12254.7|0
1645697260000|2022-02-24 10:07:40|12250.76|12250.76|12252.73|12252.73|12254.7|12254.7|12250.76|12250.76|0
1645697270000|2022-02-24 10:07:50|12258.63|12258.63|12260.71|12260.71|12260.71|12260.71|12258.63|12258.63|0
1645697290000|2022-02-24 10:08:10|12261.25|12261.25|12257.31|12257.31|12261.25|12261.25|12257.31|12257.31|0
1645697300000|2022-02-24 10:08:20|12258.38|12258.38|12258.38|12258.38|12258.38|12258.38|12258.38|12258.38|0
1645697310000|2022-02-24 10:08:30|12256.41|12256.41|12260.35|12260.35|12260.35|12260.35|12256.41|12256.41|0
1645697320000|2022-02-24 10:08:40|12262.31|12262.31|12262.31|12262.31|12262.31|12262.31|12262.31|12262.31|0
1645697340000|2022-02-24 10:09:00|12264.28|12264.28|12264.28|12264.28|12264.28|12264.28|12264.28|12264.28|0
1645697350000|2022-02-24 10:09:10|12266.68|12266.68|12273.39|12273.39|12273.39|12273.39|12266.68|12266.68|0
1645697410000|2022-02-24 10:10:10|12267.49|12267.49|12269.46|12269.46|12269.46|12269.46|12267.49|12267.49|0
1645697420000|2022-02-24 10:10:20|12268.07|12268.07|12266.1|12266.1|12268.07|12268.07|12266.1|12266.1|0
1645697430000|2022-02-24 10:10:30|12260.2|12260.2|12262.17|12262.17|12262.17|12262.17|12260.2|12260.2|0
1645697440000|2022-02-24 10:10:40|12261.48|12261.48|12256.15|12256.15|12261.48|12261.48|12256.15|12256.15|0
1645697450000|2022-02-24 10:10:50|12255.55|12255.55|12257.63|12257.63|12257.63|12257.63|12255.55|12255.55|0
1645697460000|2022-02-24 10:11:00|12259.6|12259.6|12259.6|12259.6|12259.6|12259.6|12259.6|12259.6|0
1645697470000|2022-02-24 10:11:10|12260.29|12260.29|12261.5|12261.5|12261.5|12261.5|12260.29|12260.29|0
1645697480000|2022-02-24 10:11:20|12263.46|12263.46|12267.4|12267.4|12267.4|12267.4|12263.46|12263.46|0
1645697500000|2022-02-24 10:11:40|12263.46|12263.46|12265.43|12265.43|12265.43|12265.43|12263.46|12263.46|0
1645697520000|2022-02-24 10:12:00|12261.5|12261.5|12254.3|12254.3|12261.5|12261.5|12254.3|12254.3|0
1645697550000|2022-02-24 10:12:30|12252.91|12252.91|12247.87|12247.87|12252.91|12252.91|12247.87|12247.87|0
1645697560000|2022-02-24 10:12:40|12248.7|12248.7|12248.7|12248.7|12248.7|12248.7|12248.7|12248.7|0
1645697570000|2022-02-24 10:12:50|12248.01|12248.01|12237.48|12237.48|12248.01|12248.01|12237.48|12237.48|0
1645697590000|2022-02-24 10:13:10|12235.51|12235.51|12232.9|12232.9|12235.51|12235.51|12232.9|12232.9|0
1645697600000|2022-02-24 10:13:20|12234.86|12234.86|12232.9|12232.9|12234.86|12234.86|12232.9|12232.9|0
1645697610000|2022-02-24 10:13:30|12231.1|12231.1|12227.16|12227.16|12231.1|12231.1|12227.16|12227.16|0
1645697620000|2022-02-24 10:13:40|12228.55|12228.55|12226.79|12226.79|12229.24|12229.24|12226.79|12226.79|0
1645697640000|2022-02-24 10:14:00|12225.11|12225.11|12221.64|12221.64|12225.11|12225.11|12221.64|12221.64|0
1645697680000|2022-02-24 10:14:40|12222.06|12222.06|12214.08|12214.08|12222.06|12222.06|12214.08|12214.08|0
1645697690000|2022-02-24 10:14:50|12214.77|12214.77|12214.77|12214.77|12214.77|12214.77|12214.77|12214.77|0
1645697700000|2022-02-24 10:15:00|12218.71|12218.71|12222.76|12222.76|12222.76|12222.76|12218.71|12218.71|0
1645697710000|2022-02-24 10:15:10|12224.72|12224.72|12224.72|12224.72|12224.72|12224.72|12224.72|12224.72|0
1645697720000|2022-02-24 10:15:20|12224.12|12224.12|12223.85|12223.85|12224.54|12224.54|12223.85|12223.85|0
1645697730000|2022-02-24 10:15:30|12221.88|12221.88|12220.68|12220.68|12221.88|12221.88|12220.68|12220.68|0
1645697740000|2022-02-24 10:15:40|12220.15|12220.15|12222.11|12222.11|12222.11|12222.11|12220.15|12220.15|0
1645697760000|2022-02-24 10:16:00|12222.52|12222.52|12222.52|12222.52|12222.52|12222.52|12222.52|12222.52|0
1645697780000|2022-02-24 10:16:20|12212.69|12212.69|12212.69|12212.69|12212.69|12212.69|12212.69|12212.69|0
1645697790000|2022-02-24 10:16:30|12209.22|12209.22|12208.52|12208.52|12209.22|12209.22|12208.52|12208.52|0
1645697800000|2022-02-24 10:16:40|12207.83|12207.83|12211.76|12211.76|12213.73|12213.73|12207.83|12207.83|0
1645697810000|2022-02-24 10:16:50|12211.36|12211.36|12211.36|12211.36|12211.36|12211.36|12211.36|12211.36|0
1645697820000|2022-02-24 10:17:00|12212.05|12212.05|12212.05|12212.05|12212.05|12212.05|12212.05|12212.05|0
1645697850000|2022-02-24 10:17:30|12215.52|12215.52|12215.52|12215.52|12215.52|12215.52|12215.52|12215.52|0
1645697870000|2022-02-24 10:17:50|12216.59|12216.59|12216.59|12216.59|12216.59|12216.59|12216.59|12216.59|0
1645697880000|2022-02-24 10:18:00|12220.52|12220.52|12220.52|12220.52|12220.52|12220.52|12220.52|12220.52|0
1645697930000|2022-02-24 10:18:50|12216.59|12216.59|12216.59|12216.59|12216.59|12216.59|12216.59|12216.59|0
1645697970000|2022-02-24 10:19:30|12214.62|12214.62|12213.93|12213.93|12214.62|12214.62|12213.23|12213.23|0
1645697980000|2022-02-24 10:19:40|12211.96|12211.96|12208.26|12208.26|12211.96|12211.96|12208.26|12208.26|0
1645697990000|2022-02-24 10:19:50|12207.84|12207.84|12208.67|12208.67|12208.67|12208.67|12207.84|12207.84|0
1645698020000|2022-02-24 10:20:20|12202.77|12202.77|12202.77|12202.77|12202.77|12202.77|12202.77|12202.77|0
1645698030000|2022-02-24 10:20:30|12204.74|12204.74|12204.74|12204.74|12204.74|12204.74|12204.74|12204.74|0
1645698060000|2022-02-24 10:21:00|12202.77|12202.77|12198.61|12198.61|12202.77|12202.77|12198.61|12198.61|0
1645698070000|2022-02-24 10:21:10|12197.92|12197.92|12194.72|12194.72|12197.92|12197.92|12194.72|12194.72|0
1645698080000|2022-02-24 10:21:20|12192.92|12192.92|12192.92|12192.92|12193.61|12193.61|12192.92|12192.92|0
1645698090000|2022-02-24 10:21:30|12188.99|12188.99|12188.99|12188.99|12188.99|12188.99|12188.99|12188.99|0
1645698100000|2022-02-24 10:21:40|12184.82|12184.82|12186.1|12186.1|12186.1|12186.1|12184.13|12184.13|0
1645698110000|2022-02-24 10:21:50|12188.07|12188.07|12188.07|12188.07|12188.07|12188.07|12188.07|12188.07|0
1645698120000|2022-02-24 10:22:00|12180.2|12180.2|12178.23|12178.23|12180.2|12180.2|12178.23|12178.23|0
1645698140000|2022-02-24 10:22:20|12177.03|12177.03|12170.62|12170.62|12177.03|12177.03|12170.62|12170.62|0
1645698150000|2022-02-24 10:22:30|12171.88|12171.88|12165.38|12165.38|12171.88|12171.88|12165.38|12165.38|0
1645698160000|2022-02-24 10:22:40|12163.41|12163.41|12161.33|12161.33|12163.41|12163.41|12160.73|12160.73|0
1645698170000|2022-02-24 10:22:50|12161.93|12161.93|12171.3|12171.3|12171.3|12171.3|12161.93|12161.93|0
1645698180000|2022-02-24 10:23:00|12171.9|12171.9|12171.9|12171.9|12171.9|12171.9|12171.9|12171.9|0
1645698190000|2022-02-24 10:23:10|12172.43|12172.43|12170.35|12170.35|12172.43|12172.43|12170.35|12170.35|0
1645698200000|2022-02-24 10:23:20|12169.75|12169.75|12169.75|12169.75|12169.75|12169.75|12169.75|12169.75|0
1645698220000|2022-02-24 10:23:40|12165.82|12165.82|12165.82|12165.82|12165.82|12165.82|12165.82|12165.82|0
1645698230000|2022-02-24 10:23:50|12161.88|12161.88|12157.84|12157.84|12161.88|12161.88|12157.84|12157.84|0
1645698250000|2022-02-24 10:24:10|12158.53|12158.53|12158.53|12158.53|12158.53|12158.53|12158.53|12158.53|0
1645698260000|2022-02-24 10:24:20|12156.56|12156.56|12156.56|12156.56|12156.56|12156.56|12156.56|12156.56|0
1645698270000|2022-02-24 10:24:30|12160.5|12160.5|12158.42|12158.42|12160.5|12160.5|12158.42|12158.42|0
1645698290000|2022-02-24 10:24:50|12152.88|12152.88|12156.28|12156.28|12156.28|12156.28|12152.34|12152.34|0
1645698300000|2022-02-24 10:25:00|12152.34|12152.34|12152.34|12152.34|12152.34|12152.34|12152.34|12152.34|0
1645698320000|2022-02-24 10:25:20|12153.13|12153.13|12161.6|12161.6|12161.6|12161.6|12153.13|12153.13|0
1645698330000|2022-02-24 10:25:30|12162.02|12162.02|12162.62|12162.62|12162.62|12162.62|12162.02|12162.02|0
1645698340000|2022-02-24 10:25:40|12164.59|12164.59|12164.59|12164.59|12164.59|12164.59|12164.59|12164.59|0
1645698360000|2022-02-24 10:26:00|12170.49|12170.49|12170.49|12170.49|12170.49|12170.49|12170.49|12170.49|0
1645698370000|2022-02-24 10:26:10|12174.42|12174.42|12175.9|12175.9|12175.9|12175.9|12174.42|12174.42|0
1645698380000|2022-02-24 10:26:20|12183.77|12183.77|12183.77|12183.77|12183.77|12183.77|12183.77|12183.77|0
1645698400000|2022-02-24 10:26:40|12181.04|12181.04|12180.2|12180.2|12181.04|12181.04|12180.2|12180.2|0
1645698420000|2022-02-24 10:27:00|12179.66|12179.66|12185.49|12185.49|12185.49|12185.49|12177.62|12177.62|0
1645698430000|2022-02-24 10:27:10|12181.55|12181.55|12181.55|12181.55|12181.55|12181.55|12181.55|12181.55|0
1645698440000|2022-02-24 10:27:20|12183.63|12183.63|12183.63|12183.63|12183.63|12183.63|12183.63|12183.63|0
1645698450000|2022-02-24 10:27:30|12179.7|12179.7|12183.63|12183.63|12185.6|12185.6|12179.7|12179.7|0
1645698470000|2022-02-24 10:27:50|12177.73|12177.73|12181.83|12181.83|12181.83|12181.83|12177.2|12177.2|0
1645698480000|2022-02-24 10:28:00|12179.86|12179.86|12178.6|12178.6|12179.86|12179.86|12178.6|12178.6|0
1645698490000|2022-02-24 10:28:10|12176.8|12176.8|12176.8|12176.8|12176.8|12176.8|12176.8|12176.8|0
1645698500000|2022-02-24 10:28:20|12168.93|12168.93|12166.95|12166.95|12168.93|12168.93|12166.25|12166.25|0
1645698510000|2022-02-24 10:28:30|12166.25|12166.25|12154.04|12154.04|12166.25|12166.25|12154.04|12154.04|0
1645698520000|2022-02-24 10:28:40|12154.88|12154.88|12153.62|12153.62|12154.88|12154.88|12153.2|12153.2|0
1645698530000|2022-02-24 10:28:50|12159.52|12159.52|12156.86|12156.86|12159.52|12159.52|12156.86|12156.86|0
1645698540000|2022-02-24 10:29:00|12160.8|12160.8|12160.8|12160.8|12160.8|12160.8|12160.8|12160.8|0
1645698550000|2022-02-24 10:29:10|12162.76|12162.76|12161.21|12161.21|12162.76|12162.76|12160.8|12160.8|0
1645698560000|2022-02-24 10:29:20|12165.15|12165.15|12166.54|12166.54|12166.54|12166.54|12165.15|12165.15|0
1645698570000|2022-02-24 10:29:30|12164.57|12164.57|12164.57|12164.57|12164.57|12164.57|12164.57|12164.57|0
1645698580000|2022-02-24 10:29:40|12163.18|12163.18|12157.28|12157.28|12163.18|12163.18|12157.28|12157.28|0
1645698590000|2022-02-24 10:29:50|12153.35|12153.35|12148.21|12148.21|12153.35|12153.35|12148.21|12148.21|0
1645698600000|2022-02-24 10:30:00|12147.61|12147.61|12146.06|12146.06|12147.61|12147.61|12145.64|12145.64|0
1645698610000|2022-02-24 10:30:10|12144.09|12144.09|12140.74|12140.74|12144.09|12144.09|12138.77|12138.77|0
1645698620000|2022-02-24 10:30:20|12139.54|12139.54|12143.47|12143.47|12143.47|12143.47|12139.54|12139.54|0
1645698630000|2022-02-24 10:30:30|12145.44|12145.44|12147.41|12147.41|12147.41|12147.41|12145.44|12145.44|0
1645698640000|2022-02-24 10:30:40|12147.83|12147.83|12147.83|12147.83|12147.83|12147.83|12147.83|12147.83|0
1645698650000|2022-02-24 10:30:50|12143.89|12143.89|12152.2|12152.2|12152.2|12152.2|12143.89|12143.89|0
1645698660000|2022-02-24 10:31:00|12153.42|12153.42|12153.42|12153.42|12153.42|12153.42|12153.42|12153.42|0
1645698670000|2022-02-24 10:31:10|12154.02|12154.02|12154.02|12154.02|12154.02|12154.02|12154.02|12154.02|0
1645698680000|2022-02-24 10:31:20|12154.43|12154.43|12156.4|12156.4|12156.4|12156.4|12154.43|12154.43|0
1645698690000|2022-02-24 10:31:30|12156.81|12156.81|12157.88|12157.88|12157.88|12157.88|12156.81|12156.81|0
1645698700000|2022-02-24 10:31:40|12155.91|12155.91|12155.91|12155.91|12155.91|12155.91|12155.91|12155.91|0
1645698790000|2022-02-24 10:33:10|12164.23|12164.23|12170.14|12170.14|12170.14|12170.14|12164.23|12164.23|0
1645698810000|2022-02-24 10:33:30|12168.75|12168.75|12168.75|12168.75|12168.75|12168.75|12168.75|12168.75|0
1645698830000|2022-02-24 10:33:50|12170.72|12170.72|12168.75|12168.75|12170.72|12170.72|12168.75|12168.75|0
1645698840000|2022-02-24 10:34:00|12172.68|12172.68|12172.68|12172.68|12172.68|12172.68|12172.68|12172.68|0
1645698850000|2022-02-24 10:34:10|12175.02|12175.02|12175.02|12175.02|12175.02|12175.02|12175.02|12175.02|0
1645698860000|2022-02-24 10:34:20|12178.76|12178.76|12184.67|12184.67|12184.67|12184.67|12178.76|12178.76|0
1645698870000|2022-02-24 10:34:30|12180.73|12180.73|12179.34|12179.34|12180.73|12180.73|12179.34|12179.34|0
1645698900000|2022-02-24 10:35:00|12177.38|12177.38|12177.38|12177.38|12177.38|12177.38|12177.38|12177.38|0
1645698930000|2022-02-24 10:35:30|12169.51|12169.51|12163.49|12163.49|12169.51|12169.51|12163.49|12163.49|0
1645698940000|2022-02-24 10:35:40|12162.96|12162.96|12151.5|12151.5|12163.65|12163.65|12151.5|12151.5|0
1645698950000|2022-02-24 10:35:50|12152.89|12152.89|12147|12147|12152.89|12152.89|12147|12147|0
1645698960000|2022-02-24 10:36:00|12148.97|12148.97|12150.93|12150.93|12152.9|12152.9|12148.97|12148.97|0
1645698980000|2022-02-24 10:36:20|12151.63|12151.63|12150.93|12150.93|12151.63|12151.63|12150.93|12150.93|0
1645698990000|2022-02-24 10:36:30|12149.55|12149.55|12147.04|12147.04|12149.55|12149.55|12147.04|12147.04|0
1645699020000|2022-02-24 10:37:00|12147.58|12147.58|12147.58|12147.58|12147.58|12147.58|12147.58|12147.58|0
1645699030000|2022-02-24 10:37:10|12148|12148|12148|12148|12148|12148|12148|12148|0
1645699040000|2022-02-24 10:37:20|12155.87|12155.87|12159.84|12159.84|12161.81|12161.81|12155.87|12155.87|0
1645699050000|2022-02-24 10:37:30|12161.81|12161.81|12161.81|12161.81|12161.81|12161.81|12161.81|12161.81|0
1645699060000|2022-02-24 10:37:40|12162.23|12162.23|12164.77|12164.77|12164.77|12164.77|12162.23|12162.23|0
1645699090000|2022-02-24 10:38:10|12163.52|12163.52|12163.52|12163.52|12163.52|12163.52|12163.52|12163.52|0
1645699120000|2022-02-24 10:38:40|12161.44|12161.44|12161.44|12161.44|12161.44|12161.44|12161.44|12161.44|0
1645699130000|2022-02-24 10:38:50|12162.82|12162.82|12162.82|12162.82|12162.82|12162.82|12162.82|12162.82|0
1645699140000|2022-02-24 10:39:00|12164.79|12164.79|12166.76|12166.76|12166.76|12166.76|12164.79|12164.79|0
1645699160000|2022-02-24 10:39:20|12170.04|12170.04|12170.27|12170.27|12171.33|12171.33|12170.04|12170.04|0
1645699180000|2022-02-24 10:39:40|12171.65|12171.65|12180.22|12180.22|12180.22|12180.22|12171.65|12171.65|0
1645699190000|2022-02-24 10:39:50|12181.42|12181.42|12185.87|12185.87|12185.87|12185.87|12181.42|12181.42|0
1645699220000|2022-02-24 10:40:20|12187.95|12187.95|12187.95|12187.95|12187.95|12187.95|12187.95|12187.95|0
1645699230000|2022-02-24 10:40:30|12191.88|12191.88|12191.88|12191.88|12191.88|12191.88|12191.88|12191.88|0
1645699250000|2022-02-24 10:40:50|12191.19|12191.19|12181.24|12181.24|12191.19|12191.19|12181.24|12181.24|0
1645699260000|2022-02-24 10:41:00|12182.63|12182.63|12182.63|12182.63|12182.63|12182.63|12182.63|12182.63|0
1645699300000|2022-02-24 10:41:40|12179.85|12179.85|12171.98|12171.98|12179.85|12179.85|12171.98|12171.98|0
1645699310000|2022-02-24 10:41:50|12172.68|12172.68|12174.06|12174.06|12174.06|12174.06|12172.68|12172.68|0
1645699320000|2022-02-24 10:42:00|12173.23|12173.23|12173.23|12173.23|12173.23|12173.23|12173.23|12173.23|0
1645699330000|2022-02-24 10:42:10|12172.03|12172.03|12172.03|12172.03|12172.03|12172.03|12172.03|12172.03|0
1645699340000|2022-02-24 10:42:20|12175.96|12175.96|12177.85|12177.85|12177.85|12177.85|12175.96|12175.96|0
1645699350000|2022-02-24 10:42:30|12179.93|12179.93|12181.9|12181.9|12183.87|12183.87|12179.93|12179.93|0
1645699360000|2022-02-24 10:42:40|12179.82|12179.82|12178.43|12178.43|12179.82|12179.82|12178.43|12178.43|0
1645699370000|2022-02-24 10:42:50|12179.82|12179.82|12179.82|12179.82|12179.82|12179.82|12179.82|12179.82|0
1645699380000|2022-02-24 10:43:00|12175.89|12175.89|12175.89|12175.89|12175.89|12175.89|12175.89|12175.89|0
1645699440000|2022-02-24 10:44:00|12178.29|12178.29|12176.32|12176.32|12178.29|12178.29|12176.32|12176.32|0
1645699460000|2022-02-24 10:44:20|12173.55|12173.55|12173.55|12173.55|12173.55|12173.55|12173.55|12173.55|0
1645699470000|2022-02-24 10:44:30|12175.51|12175.51|12170.68|12170.68|12175.51|12175.51|12169.61|12169.61|0
1645699500000|2022-02-24 10:45:00|12168.28|12168.28|12168.28|12168.28|12168.28|12168.28|12168.28|12168.28|0
1645699550000|2022-02-24 10:45:50|12169.67|12169.67|12166.43|12166.43|12169.67|12169.67|12166.43|12166.43|0
1645699560000|2022-02-24 10:46:00|12160.52|12160.52|12157.75|12157.75|12160.52|12160.52|12157.75|12157.75|0
1645699610000|2022-02-24 10:46:50|12158.17|12158.17|12158.17|12158.17|12158.17|12158.17|12158.17|12158.17|0
1645699620000|2022-02-24 10:47:00|12159.56|12159.56|12163.22|12163.22|12163.91|12163.91|12159.56|12159.56|0
1645699630000|2022-02-24 10:47:10|12163.82|12163.82|12166.34|12166.34|12166.34|12166.34|12163.82|12163.82|0
1645699640000|2022-02-24 10:47:20|12166.75|12166.75|12167.44|12167.44|12167.44|12167.44|12166.75|12166.75|0
1645699680000|2022-02-24 10:48:00|12166.75|12166.75|12166.75|12166.75|12166.75|12166.75|12166.75|12166.75|0
1645699700000|2022-02-24 10:48:20|12170.68|12170.68|12169.39|12169.39|12170.68|12170.68|12169.39|12169.39|0
1645699710000|2022-02-24 10:48:30|12168.69|12168.69|12168.69|12168.69|12168.69|12168.69|12168.69|12168.69|0
1645699720000|2022-02-24 10:48:40|12166.73|12166.73|12165.91|12165.91|12166.73|12166.73|12165.91|12165.91|0
1645699740000|2022-02-24 10:49:00|12164.65|12164.65|12164.65|12164.65|12164.65|12164.65|12164.65|12164.65|0
1645699750000|2022-02-24 10:49:10|12162.69|12162.69|12163.26|12163.26|12163.26|12163.26|12161.3|12161.3|0
1645699760000|2022-02-24 10:49:20|12164.65|12164.65|12164.65|12164.65|12164.65|12164.65|12164.65|12164.65|0
1645699780000|2022-02-24 10:49:40|12175.18|12175.18|12178.05|12178.05|12178.05|12178.05|12174.11|12174.11|0
1645699790000|2022-02-24 10:49:50|12176.66|12176.66|12176.66|12176.66|12176.66|12176.66|12176.66|12176.66|0
1645699800000|2022-02-24 10:50:00|12178.05|12178.05|12178.05|12178.05|12178.05|12178.05|12178.05|12178.05|0
1645699830000|2022-02-24 10:50:30|12180.02|12180.02|12176.08|12176.08|12180.02|12180.02|12176.08|12176.08|0
1645699840000|2022-02-24 10:50:40|12175.39|12175.39|12166.82|12166.82|12175.39|12175.39|12166.82|12166.82|0
1645699910000|2022-02-24 10:51:50|12166.13|12166.13|12166.13|12166.13|12166.13|12166.13|12166.13|12166.13|0
1645699920000|2022-02-24 10:52:00|12165.44|12165.44|12165.44|12165.44|12165.44|12165.44|12165.44|12165.44|0
1645699930000|2022-02-24 10:52:10|12167.4|12167.4|12167.4|12167.4|12167.4|12167.4|12167.4|12167.4|0
1645699940000|2022-02-24 10:52:20|12168.1|12168.1|12168.1|12168.1|12168.1|12168.1|12168.1|12168.1|0
1645699950000|2022-02-24 10:52:30|12170.07|12170.07|12170.07|12170.07|12170.07|12170.07|12170.07|12170.07|0
1645699960000|2022-02-24 10:52:40|12167.4|12167.4|12166.02|12166.02|12167.4|12167.4|12166.02|12166.02|0
1645699970000|2022-02-24 10:52:50|12164.05|12164.05|12162.08|12162.08|12164.05|12164.05|12162.08|12162.08|0
1645700030000|2022-02-24 10:53:50|12160.7|12160.7|12160.7|12160.7|12160.7|12160.7|12160.7|12160.7|0
1645700050000|2022-02-24 10:54:10|12159.49|12159.49|12159.49|12159.49|12159.49|12159.49|12159.49|12159.49|0
1645700060000|2022-02-24 10:54:20|12161.46|12161.46|12161.46|12161.46|12161.46|12161.46|12161.46|12161.46|0
1645700080000|2022-02-24 10:54:40|12163.43|12163.43|12163.43|12163.43|12163.43|12163.43|12163.43|12163.43|0
1645700090000|2022-02-24 10:54:50|12163.34|12163.34|12163.34|12163.34|12163.34|12163.34|12163.34|12163.34|0
1645700110000|2022-02-24 10:55:10|12157.43|12157.43|12157.43|12157.43|12157.43|12157.43|12157.43|12157.43|0
1645700130000|2022-02-24 10:55:30|12159.4|12159.4|12159.4|12159.4|12159.4|12159.4|12159.4|12159.4|0
1645700140000|2022-02-24 10:55:40|12158.71|12158.71|12158.71|12158.71|12158.71|12158.71|12158.71|12158.71|0
1645700150000|2022-02-24 10:55:50|12159.55|12159.55|12159.55|12159.55|12159.55|12159.55|12159.55|12159.55|0
1645700170000|2022-02-24 10:56:10|12161.51|12161.51|12160.15|12160.15|12161.51|12161.51|12159.55|12159.55|0
1645700180000|2022-02-24 10:56:20|12158.18|12158.18|12158.18|12158.18|12158.18|12158.18|12158.18|12158.18|0
1645700200000|2022-02-24 10:56:40|12155.52|12155.52|12153.55|12153.55|12155.52|12155.52|12153.55|12153.55|0
1645700250000|2022-02-24 10:57:30|12152.95|12152.95|12151.82|12151.82|12152.95|12152.95|12151.82|12151.82|0
1645700270000|2022-02-24 10:57:50|12148.35|12148.35|12147.65|12147.65|12148.35|12148.35|12147.65|12147.65|0
1645700280000|2022-02-24 10:58:00|12145.57|12145.57|12141.92|12141.92|12145.57|12145.57|12141.92|12141.92|0
1645700290000|2022-02-24 10:58:10|12144|12144|12143.47|12143.47|12144|12144|12143.47|12143.47|0
1645700330000|2022-02-24 10:58:50|12143.88|12143.88|12143.88|12143.88|12143.88|12143.88|12143.88|12143.88|0
1645700340000|2022-02-24 10:59:00|12143.46|12143.46|12143.46|12143.46|12143.46|12143.46|12143.46|12143.46|0
1645700350000|2022-02-24 10:59:10|12141.41|12141.41|12141.41|12141.41|12141.41|12141.41|12141.41|12141.41|0
1645700360000|2022-02-24 10:59:20|12142.23|12142.23|12142.23|12142.23|12142.23|12142.23|12142.23|12142.23|0
1645700370000|2022-02-24 10:59:30|12144.2|12144.2|12144.2|12144.2|12144.2|12144.2|12144.2|12144.2|0
1645700380000|2022-02-24 10:59:40|12144.62|12144.62|12144.62|12144.62|12144.62|12144.62|12144.62|12144.62|0
1645700390000|2022-02-24 10:59:50|12143.92|12143.92|12143.92|12143.92|12143.92|12143.92|12143.92|12143.92|0
1645700400000|2022-02-24 11:00:00|12139.99|12139.99|12139.83|12139.83|12139.99|12139.99|12139.3|12139.3|0
1645700410000|2022-02-24 11:00:10|12138.99|12138.99|12138.99|12138.99|12138.99|12138.99|12138.99|12138.99|0
1645700420000|2022-02-24 11:00:20|12141.07|12141.07|12138.6|12138.6|12141.07|12141.07|12138.6|12138.6|0
1645700440000|2022-02-24 11:00:40|12136.52|12136.52|12136.52|12136.52|12136.52|12136.52|12136.52|12136.52|0
1645700450000|2022-02-24 11:00:50|12130.62|12130.62|12130.62|12130.62|12130.62|12130.62|12130.62|12130.62|0
1645700490000|2022-02-24 11:01:30|12129.23|12129.23|12129.92|12129.92|12129.92|12129.92|12129.23|12129.23|0
1645700500000|2022-02-24 11:01:40|12124.02|12124.02|12124.81|12124.81|12129.92|12129.92|12124.02|12124.02|0
1645700510000|2022-02-24 11:01:50|12120.87|12120.87|12117.56|12117.56|12120.87|12120.87|12117.56|12117.56|0
1645700520000|2022-02-24 11:02:00|12116.87|12116.87|12116.87|12116.87|12116.87|12116.87|12116.87|12116.87|0
1645700530000|2022-02-24 11:02:10|12115.67|12115.67|12112.63|12112.63|12115.67|12115.67|12112.63|12112.63|0
1645700540000|2022-02-24 11:02:20|12111.25|12111.25|12111.25|12111.25|12111.25|12111.25|12111.25|12111.25|0
1645700570000|2022-02-24 11:02:50|12109.28|12109.28|12109.28|12109.28|12109.28|12109.28|12109.28|12109.28|0
1645700580000|2022-02-24 11:03:00|12111.25|12111.25|12111.25|12111.25|12111.25|12111.25|12111.25|12111.25|0
1645700600000|2022-02-24 11:03:20|12115.18|12115.18|12121.08|12121.08|12121.08|12121.08|12115.18|12115.18|0
1645700610000|2022-02-24 11:03:30|12125.24|12125.24|12123.73|12123.73|12125.24|12125.24|12123.73|12123.73|0
1645700620000|2022-02-24 11:03:40|12129.63|12129.63|12129.63|12129.63|12129.63|12129.63|12129.63|12129.63|0
1645700630000|2022-02-24 11:03:50|12123.73|12123.73|12123.73|12123.73|12123.73|12123.73|12123.73|12123.73|0
1645700640000|2022-02-24 11:04:00|12127.67|12127.67|12124.44|12124.44|12127.67|12127.67|12124.44|12124.44|0
1645700650000|2022-02-24 11:04:10|12123.06|12123.06|12128.26|12128.26|12128.26|12128.26|12123.06|12123.06|0
1645700660000|2022-02-24 11:04:20|12127.45|12127.45|12128.14|12128.14|12128.14|12128.14|12127.45|12127.45|0
1645700690000|2022-02-24 11:04:50|12130.11|12130.11|12130.11|12130.11|12130.11|12130.11|12130.11|12130.11|0
1645700730000|2022-02-24 11:05:30|12129.41|12129.41|12128.19|12128.19|12129.41|12129.41|12128.19|12128.19|0
1645700770000|2022-02-24 11:06:10|12129.57|12129.57|12129.57|12129.57|12129.57|12129.57|12129.57|12129.57|0
1645700790000|2022-02-24 11:06:30|12128.32|12128.32|12128.32|12128.32|12128.32|12128.32|12128.32|12128.32|0
1645700820000|2022-02-24 11:07:00|12124.38|12124.38|12124.38|12124.38|12124.38|12124.38|12124.38|12124.38|0
1645700830000|2022-02-24 11:07:10|12126.35|12126.35|12123.15|12123.15|12126.35|12126.35|12123.15|12123.15|0
1645700840000|2022-02-24 11:07:20|12121.93|12121.93|12121.23|12121.23|12121.93|12121.93|12121.23|12121.23|0
1645700850000|2022-02-24 11:07:30|12125.17|12125.17|12125.17|12125.17|12125.17|12125.17|12125.17|12125.17|0
1645700870000|2022-02-24 11:07:50|12123.2|12123.2|12123.2|12123.2|12123.2|12123.2|12121.23|12121.23|0
1645700890000|2022-02-24 11:08:10|12122.51|12122.51|12115.71|12115.71|12122.51|12122.51|12115.71|12115.71|0
1645700900000|2022-02-24 11:08:20|12117.67|12117.67|12119.76|12119.76|12120.45|12120.45|12117.67|12117.67|0
1645700930000|2022-02-24 11:08:50|12120.98|12120.98|12120.98|12120.98|12120.98|12120.98|12120.98|12120.98|0
1645700970000|2022-02-24 11:09:30|12119.02|12119.02|12118.32|12118.32|12119.02|12119.02|12118.32|12118.32|0
1645700980000|2022-02-24 11:09:40|12116.35|12116.35|12112.79|12112.79|12116.35|12116.35|12111.13|12111.13|0
1645700990000|2022-02-24 11:09:50|12114.18|12114.18|12113.65|12113.65|12114.18|12114.18|12113.65|12113.65|0
1645701010000|2022-02-24 11:10:10|12109.07|12109.07|12101.48|12101.48|12109.07|12109.07|12099.82|12099.82|0
1645701020000|2022-02-24 11:10:20|12107.38|12107.38|12110.91|12110.91|12111.31|12111.31|12107.38|12107.38|0
1645701030000|2022-02-24 11:10:30|12106.97|12106.97|12103.04|12103.04|12106.97|12106.97|12099.1|12099.1|0
1645701040000|2022-02-24 11:10:40|12105|12105|12105|12105|12105|12105|12105|12105|0
1645701060000|2022-02-24 11:11:00|12108.94|12108.94|12106.16|12106.16|12108.94|12108.94|12106.16|12106.16|0
1645701070000|2022-02-24 11:11:10|12104.78|12104.78|12108.71|12108.71|12108.71|12108.71|12104.78|12104.78|0
1645701100000|2022-02-24 11:11:40|12109.31|12109.31|12105.38|12105.38|12109.31|12109.31|12105.38|12105.38|0
1645701110000|2022-02-24 11:11:50|12103.99|12103.99|12103.99|12103.99|12103.99|12103.99|12103.99|12103.99|0
1645701130000|2022-02-24 11:12:10|12106.07|12106.07|12106.07|12106.07|12106.07|12106.07|12106.07|12106.07|0
1645701150000|2022-02-24 11:12:30|12107.46|12107.46|12115.33|12115.33|12115.33|12115.33|12107.46|12107.46|0
1645701160000|2022-02-24 11:12:40|12119.26|12119.26|12119.26|12119.26|12119.26|12119.26|12119.26|12119.26|0
1645701170000|2022-02-24 11:12:50|12119.86|12119.86|12121.52|12121.52|12121.52|12121.52|12119.86|12119.86|0
1645701220000|2022-02-24 11:13:40|12120.82|12120.82|12114.92|12114.92|12120.82|12120.82|12114.92|12114.92|0
1645701230000|2022-02-24 11:13:50|12114.08|12114.08|12114.08|12114.08|12114.08|12114.08|12114.08|12114.08|0
1645701240000|2022-02-24 11:14:00|12112.12|12112.12|12113.27|12113.27|12114.08|12114.08|12112.12|12112.12|0
1645701250000|2022-02-24 11:14:10|12117.2|12117.2|12117.2|12117.2|12117.2|12117.2|12117.2|12117.2|0
1645701260000|2022-02-24 11:14:20|12116.6|12116.6|12124.98|12124.98|12124.98|12124.98|12115.91|12115.91|0
1645701290000|2022-02-24 11:14:50|12124.16|12124.16|12130.06|12130.06|12130.06|12130.06|12124.16|12124.16|0
1645701300000|2022-02-24 11:15:00|12132.14|12132.14|12132.55|12132.55|12132.55|12132.55|12132.14|12132.14|0
1645701310000|2022-02-24 11:15:10|12132.97|12132.97|12132.97|12132.97|12132.97|12132.97|12132.97|12132.97|0
1645701320000|2022-02-24 11:15:20|12127.07|12127.07|12129.03|12129.03|12129.03|12129.03|12127.07|12127.07|0
1645701340000|2022-02-24 11:15:40|12126.95|12126.95|12124.99|12124.99|12126.95|12126.95|12124.29|12124.29|0
1645701350000|2022-02-24 11:15:50|12124.17|12124.17|12119.04|12119.04|12124.17|12124.17|12119.04|12119.04|0
1645701360000|2022-02-24 11:16:00|12117.97|12117.97|12116.17|12116.17|12117.97|12117.97|12116.17|12116.17|0
1645701370000|2022-02-24 11:16:10|12114.09|12114.09|12114.09|12114.09|12114.09|12114.09|12114.09|12114.09|0
1645701390000|2022-02-24 11:16:30|12113.56|12113.56|12113.02|12113.02|12113.56|12113.56|12113.02|12113.02|0
1645701420000|2022-02-24 11:17:00|12114.41|12114.41|12115.71|12115.71|12115.71|12115.71|12114.41|12114.41|0
1645701440000|2022-02-24 11:17:20|12113.74|12113.74|12113.74|12113.74|12113.74|12113.74|12113.74|12113.74|0
1645701450000|2022-02-24 11:17:30|12114.34|12114.34|12114.34|12114.34|12114.34|12114.34|12114.34|12114.34|0
1645701520000|2022-02-24 11:18:40|12117.11|12117.11|12118.91|12118.91|12118.91|12118.91|12117.11|12117.11|0
1645701540000|2022-02-24 11:19:00|12118.51|12118.51|12118.51|12118.51|12118.51|12118.51|12118.51|12118.51|0
1645701570000|2022-02-24 11:19:30|12117.3|12117.3|12117.3|12117.3|12117.3|12117.3|12117.3|12117.3|0
1645701590000|2022-02-24 11:19:50|12116.05|12116.05|12116.05|12116.05|12116.05|12116.05|12116.05|12116.05|0
1645701610000|2022-02-24 11:20:10|12116.65|12116.65|12120.01|12120.01|12120.01|12120.01|12116.65|12116.65|0
1645701620000|2022-02-24 11:20:20|12121.26|12121.26|12123.84|12123.84|12123.84|12123.84|12121.26|12121.26|0
1645701630000|2022-02-24 11:20:30|12127.77|12127.77|12131.71|12131.71|12131.71|12131.71|12127.77|12127.77|0
1645701640000|2022-02-24 11:20:40|12133.67|12133.67|12133.67|12133.67|12133.67|12133.67|12133.67|12133.67|0
1645701680000|2022-02-24 11:21:20|12133.25|12133.25|12133.25|12133.25|12133.25|12133.25|12133.25|12133.25|0
1645701690000|2022-02-24 11:21:30|12127.35|12127.35|12127.35|12127.35|12127.35|12127.35|12127.35|12127.35|0
1645701710000|2022-02-24 11:21:50|12127.76|12127.76|12127.76|12127.76|12127.76|12127.76|12127.76|12127.76|0
1645701720000|2022-02-24 11:22:00|12128.18|12128.18|12128.59|12128.59|12128.59|12128.59|12128.18|12128.18|0
1645701730000|2022-02-24 11:22:10|12129.79|12129.79|12132.57|12132.57|12132.57|12132.57|12129.79|12129.79|0
1645701740000|2022-02-24 11:22:20|12138.47|12138.47|12140.43|12140.43|12140.43|12140.43|12138.47|12138.47|0
1645701750000|2022-02-24 11:22:30|12140.97|12140.97|12150.79|12150.79|12150.79|12150.79|12140.97|12140.97|0
1645701760000|2022-02-24 11:22:40|12151.61|12151.61|12153.99|12153.99|12153.99|12153.99|12151.61|12151.61|0
1645701770000|2022-02-24 11:22:50|12156.76|12156.76|12155.37|12155.37|12156.76|12156.76|12155.37|12155.37|0
1645701780000|2022-02-24 11:23:00|12155.91|12155.91|12155.91|12155.91|12155.91|12155.91|12155.91|12155.91|0
1645701790000|2022-02-24 11:23:10|12156.44|12156.44|12157.28|12157.28|12157.28|12157.28|12156.44|12156.44|0
1645701800000|2022-02-24 11:23:20|12164.57|12164.57|12164.57|12164.57|12164.57|12164.57|12164.57|12164.57|0
1645701810000|2022-02-24 11:23:30|12168.5|12168.5|12164.57|12164.57|12168.5|12168.5|12164.57|12164.57|0
1645701840000|2022-02-24 11:24:00|12163.31|12163.31|12155.51|12155.51|12163.31|12163.31|12155.51|12155.51|0
1645701850000|2022-02-24 11:24:10|12157.59|12157.59|12157.59|12157.59|12157.59|12157.59|12157.59|12157.59|0
1645701870000|2022-02-24 11:24:30|12159.56|12159.56|12159.56|12159.56|12159.56|12159.56|12159.56|12159.56|0
1645701890000|2022-02-24 11:24:50|12165.46|12165.46|12166.06|12166.06|12166.06|12166.06|12165.46|12165.46|0
1645701910000|2022-02-24 11:25:10|12170|12170|12178.41|12178.41|12178.41|12178.41|12170|12170|0
1645701920000|2022-02-24 11:25:20|12178.83|12178.83|12178.83|12178.83|12178.83|12178.83|12178.83|12178.83|0
1645701940000|2022-02-24 11:25:40|12178.29|12178.29|12172.39|12172.39|12178.29|12178.29|12172.39|12172.39|0
1645701960000|2022-02-24 11:26:00|12172.93|12172.93|12173.46|12173.46|12173.46|12173.46|12172.93|12172.93|0
1645701980000|2022-02-24 11:26:20|12167.56|12167.56|12167.56|12167.56|12167.56|12167.56|12167.56|12167.56|0
1645702000000|2022-02-24 11:26:40|12166.87|12166.87|12166.87|12166.87|12167.56|12167.56|12166.87|12166.87|0
1645702010000|2022-02-24 11:26:50|12160.96|12160.96|12157.49|12157.49|12160.96|12160.96|12157.49|12157.49|0
1645702020000|2022-02-24 11:27:00|12156.96|12156.96|12156.96|12156.96|12156.96|12156.96|12156.96|12156.96|0
1645702030000|2022-02-24 11:27:10|12155.32|12155.32|12143.76|12143.76|12155.32|12155.32|12143.76|12143.76|0
1645702040000|2022-02-24 11:27:20|12142.69|12142.69|12146.76|12146.76|12146.76|12146.76|12142.69|12142.69|0
1645702090000|2022-02-24 11:28:10|12144.68|12144.68|12144.68|12144.68|12144.68|12144.68|12144.68|12144.68|0
1645702120000|2022-02-24 11:28:40|12146.06|12146.06|12146.06|12146.06|12146.06|12146.06|12146.06|12146.06|0
1645702130000|2022-02-24 11:28:50|12145.37|12145.37|12145.37|12145.37|12145.37|12145.37|12145.37|12145.37|0
1645702140000|2022-02-24 11:29:00|12143.4|12143.4|12141.44|12141.44|12143.4|12143.4|12141.44|12141.44|0
1645702150000|2022-02-24 11:29:10|12140.37|12140.37|12137.87|12137.87|12140.37|12140.37|12137.87|12137.87|0
1645702190000|2022-02-24 11:29:50|12131.97|12131.97|12127.23|12127.23|12131.97|12131.97|12127.23|12127.23|0
1645702220000|2022-02-24 11:30:20|12131.17|12131.17|12135.1|12135.1|12135.1|12135.1|12131.17|12131.17|0
1645702270000|2022-02-24 11:31:10|12131.17|12131.17|12123.3|12123.3|12131.17|12131.17|12121.91|12121.91|0
1645702280000|2022-02-24 11:31:20|12122.89|12122.89|12121.69|12121.69|12123.73|12123.73|12121.69|12121.69|0
1645702310000|2022-02-24 11:31:50|12125.62|12125.62|12125.62|12125.62|12125.62|12125.62|12125.62|12125.62|0
1645702320000|2022-02-24 11:32:00|12122.16|12122.16|12124.24|12124.24|12124.24|12124.24|12122.16|12122.16|0
1645702350000|2022-02-24 11:32:30|12118.33|12118.33|12118.33|12118.33|12118.33|12118.33|12116.95|12116.95|0
1645702360000|2022-02-24 11:32:40|12117.8|12117.8|12117.8|12117.8|12117.8|12117.8|12117.8|12117.8|0
1645702390000|2022-02-24 11:33:10|12117.89|12117.89|12118.91|12118.91|12118.91|12118.91|12117.89|12117.89|0
1645702400000|2022-02-24 11:33:20|12120.99|12120.99|12121.69|12121.69|12121.69|12121.69|12120.99|12120.99|0
1645702410000|2022-02-24 11:33:30|12129.56|12129.56|12129.56|12129.56|12129.56|12129.56|12129.56|12129.56|0
1645702420000|2022-02-24 11:33:40|12129.98|12129.98|12129.98|12129.98|12129.98|12129.98|12129.98|12129.98|0
1645702430000|2022-02-24 11:33:50|12128.01|12128.01|12129.98|12129.98|12129.98|12129.98|12128.01|12128.01|0
1645702440000|2022-02-24 11:34:00|12129.37|12129.37|12129.37|12129.37|12129.37|12129.37|12129.37|12129.37|0
1645702480000|2022-02-24 11:34:40|12128.68|12128.68|12120.68|12120.68|12128.68|12128.68|12120.68|12120.68|0
1645702490000|2022-02-24 11:34:50|12120.27|12120.27|12120.27|12120.27|12120.27|12120.27|12120.27|12120.27|0
1645702500000|2022-02-24 11:35:00|12119.45|12119.45|12119.45|12119.45|12119.45|12119.45|12119.45|12119.45|0
1645702510000|2022-02-24 11:35:10|12118.61|12118.61|12118.61|12118.61|12118.61|12118.61|12118.61|12118.61|0
1645702520000|2022-02-24 11:35:20|12118.08|12118.08|12116.88|12116.88|12118.08|12118.08|12116.88|12116.88|0
1645702530000|2022-02-24 11:35:30|12114.1|12114.1|12108.9|12108.9|12114.1|12114.1|12107.51|12107.51|0
1645702620000|2022-02-24 11:37:00|12104.96|12104.96|12104.96|12104.96|12104.96|12104.96|12104.96|12104.96|0
1645702630000|2022-02-24 11:37:10|12102.99|12102.99|12100.59|12100.59|12102.99|12102.99|12100.59|12100.59|0
1645702650000|2022-02-24 11:37:30|12101.29|12101.29|12101.29|12101.29|12101.29|12101.29|12101.29|12101.29|0
1645702670000|2022-02-24 11:37:50|12101.69|12101.69|12101.69|12101.69|12101.69|12101.69|12101.69|12101.69|0
1645702700000|2022-02-24 11:38:20|12101|12101|12099.61|12099.61|12101|12101|12099.61|12099.61|0
1645702710000|2022-02-24 11:38:30|12099.01|12099.01|12099.01|12099.01|12099.01|12099.01|12099.01|12099.01|0
1645702730000|2022-02-24 11:38:50|12097.63|12097.63|12097.75|12097.75|12097.75|12097.75|12096.93|12096.93|0
1645702740000|2022-02-24 11:39:00|12099.55|12099.55|12099.55|12099.55|12099.55|12099.55|12099.55|12099.55|0
1645702760000|2022-02-24 11:39:20|12098.35|12098.35|12098.35|12098.35|12098.35|12098.35|12098.35|12098.35|0
1645702780000|2022-02-24 11:39:40|12102.29|12102.29|12107.78|12107.78|12108.19|12108.19|12102.29|12102.29|0
1645702790000|2022-02-24 11:39:50|12110.55|12110.55|12110.55|12110.55|12110.55|12110.55|12110.55|12110.55|0
1645702820000|2022-02-24 11:40:20|12106.62|12106.62|12106.62|12106.62|12106.62|12106.62|12106.62|12106.62|0
1645702830000|2022-02-24 11:40:30|12110.55|12110.55|12110.55|12110.55|12110.55|12110.55|12110.55|12110.55|0
1645702840000|2022-02-24 11:40:40|12114.49|12114.49|12117.24|12117.24|12117.24|12117.24|12114.07|12114.07|0
1645702850000|2022-02-24 11:40:50|12119.2|12119.2|12123.56|12123.56|12123.56|12123.56|12119.2|12119.2|0
1645702860000|2022-02-24 11:41:00|12125.64|12125.64|12126.24|12126.24|12126.24|12126.24|12125.64|12125.64|0
1645702870000|2022-02-24 11:41:10|12126.77|12126.77|12122.84|12122.84|12126.77|12126.77|12122.84|12122.84|0
1645702880000|2022-02-24 11:41:20|12123.26|12123.26|12123.26|12123.26|12123.26|12123.26|12123.26|12123.26|0
1645702890000|2022-02-24 11:41:30|12125.22|12125.22|12125.22|12125.22|12125.22|12125.22|12125.22|12125.22|0
1645702900000|2022-02-24 11:41:40|12127.03|12127.03|12127.44|12127.44|12127.44|12127.44|12127.03|12127.03|0
1645702910000|2022-02-24 11:41:50|12128.26|12128.26|12133.21|12133.21|12133.21|12133.21|12128.26|12128.26|0
1645702920000|2022-02-24 11:42:00|12137.14|12137.14|12137.14|12137.14|12137.14|12137.14|12137.14|12137.14|0
1645702930000|2022-02-24 11:42:10|12146.98|12146.98|12148.21|12148.21|12148.21|12148.21|12145.75|12145.75|0
1645702940000|2022-02-24 11:42:20|12147.79|12147.79|12150.18|12150.18|12150.18|12150.18|12147.37|12147.37|0
1645702950000|2022-02-24 11:42:30|12150.78|12150.78|12154.71|12154.71|12154.71|12154.71|12150.78|12150.78|0
1645702960000|2022-02-24 11:42:40|12158.65|12158.65|12158.65|12158.65|12158.65|12158.65|12154.71|12154.71|0
1645703040000|2022-02-24 11:44:00|12161.65|12161.65|12163.38|12163.38|12163.38|12163.38|12161.05|12161.05|0
1645703050000|2022-02-24 11:44:10|12165.42|12165.42|12164.22|12164.22|12165.42|12165.42|12164.22|12164.22|0
1645703060000|2022-02-24 11:44:20|12164.63|12164.63|12164.63|12164.63|12164.63|12164.63|12164.63|12164.63|0
1645703070000|2022-02-24 11:44:30|12164.03|12164.03|12164.03|12164.03|12164.03|12164.03|12164.03|12164.03|0
1645703080000|2022-02-24 11:44:40|12164.44|12164.44|12171.88|12171.88|12171.88|12171.88|12164.44|12164.44|0
1645703090000|2022-02-24 11:44:50|12175.81|12175.81|12175.81|12175.81|12175.81|12175.81|12175.81|12175.81|0
1645703100000|2022-02-24 11:45:00|12176.41|12176.41|12172.48|12172.48|12176.41|12176.41|12172.48|12172.48|0
1645703110000|2022-02-24 11:45:10|12171.78|12171.78|12173.86|12173.86|12173.86|12173.86|12171.78|12171.78|0
1645703130000|2022-02-24 11:45:30|12172.06|12172.06|12172.06|12172.06|12172.06|12172.06|12172.06|12172.06|0
1645703140000|2022-02-24 11:45:40|12168.13|12168.13|12164.19|12164.19|12168.13|12168.13|12164.19|12164.19|0
1645703160000|2022-02-24 11:46:00|12163.5|12163.5|12163.5|12163.5|12163.5|12163.5|12163.5|12163.5|0
1645703170000|2022-02-24 11:46:10|12169.4|12169.4|12169.4|12169.4|12169.4|12169.4|12169.4|12169.4|0
1645703200000|2022-02-24 11:46:40|12170.79|12170.79|12169.53|12169.53|12170.79|12170.79|12169.53|12169.53|0
1645703210000|2022-02-24 11:46:50|12170.23|12170.23|12170.23|12170.23|12170.23|12170.23|12170.23|12170.23|0
1645703220000|2022-02-24 11:47:00|12171.83|12171.83|12171.83|12171.83|12171.83|12171.83|12171.83|12171.83|0
1645703230000|2022-02-24 11:47:10|12173.03|12173.03|12184.71|12184.71|12184.71|12184.71|12173.03|12173.03|0
1645703260000|2022-02-24 11:47:40|12187.39|12187.39|12187.39|12187.39|12187.39|12187.39|12187.39|12187.39|0
1645703280000|2022-02-24 11:48:00|12190.16|12190.16|12190.16|12190.16|12190.16|12190.16|12190.16|12190.16|0
1645703330000|2022-02-24 11:48:50|12190.85|12190.85|12190.85|12190.85|12190.85|12190.85|12190.85|12190.85|0
1645703350000|2022-02-24 11:49:10|12189.79|12189.79|12189.09|12189.09|12189.79|12189.79|12189.09|12189.09|0
1645703360000|2022-02-24 11:49:20|12189.63|12189.63|12191.98|12191.98|12191.98|12191.98|12189.63|12189.63|0
1645703380000|2022-02-24 11:49:40|12191.38|12191.38|12191.38|12191.38|12191.38|12191.38|12191.38|12191.38|0
1645703410000|2022-02-24 11:50:10|12190|12190|12190|12190|12190|12190|12190|12190|0
1645703420000|2022-02-24 11:50:20|12188.93|12188.93|12188.93|12188.93|12188.93|12188.93|12188.93|12188.93|0
1645703430000|2022-02-24 11:50:30|12188.33|12188.33|12188.33|12188.33|12188.33|12188.33|12188.33|12188.33|0
1645703460000|2022-02-24 11:51:00|12188.86|12188.86|12188.28|12188.28|12190.25|12190.25|12188.28|12188.28|0
1645703470000|2022-02-24 11:51:10|12188.82|12188.82|12188.82|12188.82|12188.82|12188.82|12188.82|12188.82|0
1645703490000|2022-02-24 11:51:30|12189.24|12189.24|12196.94|12196.94|12196.94|12196.94|12189.24|12189.24|0
1645703500000|2022-02-24 11:51:40|12200.41|12200.41|12198.73|12198.73|12200.41|12200.41|12198.73|12198.73|0
1645703510000|2022-02-24 11:51:50|12199.99|12199.99|12199.99|12199.99|12199.99|12199.99|12199.99|12199.99|0
1645703520000|2022-02-24 11:52:00|12201.96|12201.96|12202.54|12202.54|12203.92|12203.92|12201.96|12201.96|0
1645703570000|2022-02-24 11:52:50|12198.6|12198.6|12198.6|12198.6|12198.6|12198.6|12198.6|12198.6|0
1645703590000|2022-02-24 11:53:10|12196.63|12196.63|12195.94|12195.94|12196.63|12196.63|12195.94|12195.94|0
1645703610000|2022-02-24 11:53:30|12193.97|12193.97|12195.94|12195.94|12195.94|12195.94|12193.97|12193.97|0
1645703650000|2022-02-24 11:54:10|12196.54|12196.54|12196.54|12196.54|12196.54|12196.54|12196.54|12196.54|0
1645703660000|2022-02-24 11:54:20|12198.62|12198.62|12198.62|12198.62|12198.62|12198.62|12198.62|12198.62|0
1645703700000|2022-02-24 11:55:00|12199.16|12199.16|12199.16|12199.16|12199.16|12199.16|12199.16|12199.16|0
1645703720000|2022-02-24 11:55:20|12201.93|12201.93|12203.35|12203.35|12203.35|12203.35|12201.93|12201.93|0
1645703740000|2022-02-24 11:55:40|12202.65|12202.65|12201.96|12201.96|12202.65|12202.65|12201.96|12201.96|0
1645703790000|2022-02-24 11:56:30|12203.35|12203.35|12203.35|12203.35|12203.35|12203.35|12203.35|12203.35|0
1645703810000|2022-02-24 11:56:50|12199.41|12199.41|12205.32|12205.32|12205.32|12205.32|12199.41|12199.41|0
1645703820000|2022-02-24 11:57:00|12207.28|12207.28|12207.17|12207.17|12207.28|12207.28|12205.2|12205.2|0
1645703880000|2022-02-24 11:58:00|12205.78|12205.78|12205.78|12205.78|12205.78|12205.78|12205.78|12205.78|0
1645703890000|2022-02-24 11:58:10|12207.86|12207.86|12210.07|12210.07|12210.07|12210.07|12207.86|12207.86|0
1645703900000|2022-02-24 11:58:20|12209.65|12209.65|12211.09|12211.09|12211.09|12211.09|12209.65|12209.65|0
1645703920000|2022-02-24 11:58:40|12210.39|12210.39|12210.39|12210.39|12210.39|12210.39|12210.39|12210.39|0
1645703940000|2022-02-24 11:59:00|12209.86|12209.86|12209.86|12209.86|12209.86|12209.86|12209.86|12209.86|0
1645703960000|2022-02-24 11:59:20|12210.93|12210.93|12220.02|12220.02|12220.02|12220.02|12210.93|12210.93|0
1645703970000|2022-02-24 11:59:30|12220.84|12220.84|12221.91|12221.91|12221.91|12221.91|12220.84|12220.84|0
1645703980000|2022-02-24 11:59:40|12221.37|12221.37|12221.37|12221.37|12221.37|12221.37|12221.37|12221.37|0
1645703990000|2022-02-24 11:59:50|12217.44|12217.44|12219.41|12219.41|12219.41|12219.41|12217.44|12217.44|0
1645704000000|2022-02-24 12:00:00|12222.87|12222.87|12214.02|12214.02|12223.71|12223.71|12214.02|12214.02|0
1645704020000|2022-02-24 12:00:20|12212.76|12212.76|12210.68|12210.68|12212.76|12212.76|12210.68|12210.68|0
1645704030000|2022-02-24 12:00:30|12204.78|12204.78|12204.78|12204.78|12204.78|12204.78|12204.78|12204.78|0
1645704040000|2022-02-24 12:00:40|12204.37|12204.37|12202.63|12202.63|12204.37|12204.37|12202.63|12202.63|0
1645704080000|2022-02-24 12:01:20|12203.04|12203.04|12202.44|12202.44|12203.04|12203.04|12202.44|12202.44|0
1645704090000|2022-02-24 12:01:30|12210.31|12210.31|12211.51|12211.51|12211.51|12211.51|12210.31|12210.31|0
1645704110000|2022-02-24 12:01:50|12205.61|12205.61|12205.61|12205.61|12205.61|12205.61|12205.61|12205.61|0
1645704120000|2022-02-24 12:02:00|12204.91|12204.91|12204.91|12204.91|12204.91|12204.91|12204.91|12204.91|0
1645704130000|2022-02-24 12:02:10|12203.85|12203.85|12203.85|12203.85|12203.85|12203.85|12203.85|12203.85|0
1645704140000|2022-02-24 12:02:20|12202.59|12202.59|12201.9|12201.9|12202.59|12202.59|12201.2|12201.2|0
1645704150000|2022-02-24 12:02:30|12193.49|12193.49|12195.46|12195.46|12195.46|12195.46|12193.49|12193.49|0
1645704160000|2022-02-24 12:02:40|12197.43|12197.43|12197.43|12197.43|12197.43|12197.43|12197.43|12197.43|0
1645704170000|2022-02-24 12:02:50|12198.12|12198.12|12198.12|12198.12|12198.12|12198.12|12198.12|12198.12|0
1645704210000|2022-02-24 12:03:30|12197.28|12197.28|12197.28|12197.28|12197.28|12197.28|12197.28|12197.28|0
1645704230000|2022-02-24 12:03:50|12209.09|12209.09|12209.09|12209.09|12209.09|12209.09|12209.09|12209.09|0
1645704240000|2022-02-24 12:04:00|12208.49|12208.49|12209.09|12209.09|12209.09|12209.09|12208.49|12208.49|0
1645704270000|2022-02-24 12:04:30|12210.16|12210.16|12210.16|12210.16|12210.16|12210.16|12210.16|12210.16|0
1645704300000|2022-02-24 12:05:00|12210.99|12210.99|12211.41|12211.41|12211.41|12211.41|12210.99|12210.99|0
1645704310000|2022-02-24 12:05:10|12210.72|12210.72|12209.52|12209.52|12210.72|12210.72|12209.52|12209.52|0
1645704320000|2022-02-24 12:05:20|12208.13|12208.13|12205.79|12205.79|12208.13|12208.13|12205.79|12205.79|0
1645704330000|2022-02-24 12:05:30|12204.97|12204.97|12204.56|12204.56|12204.97|12204.97|12204.56|12204.56|0
1645704350000|2022-02-24 12:05:50|12204.97|12204.97|12209.71|12209.71|12209.71|12209.71|12204.97|12204.97|0
1645704360000|2022-02-24 12:06:00|12210.25|12210.25|12210.85|12210.85|12210.85|12210.85|12210.25|12210.25|0
1645704370000|2022-02-24 12:06:10|12210.15|12210.15|12209.32|12209.32|12210.15|12210.15|12209.32|12209.32|0
1645704380000|2022-02-24 12:06:20|12207.35|12207.35|12207.35|12207.35|12207.35|12207.35|12207.35|12207.35|0
1645704390000|2022-02-24 12:06:30|12206.66|12206.66|12206.66|12206.66|12206.66|12206.66|12206.66|12206.66|0
1645704400000|2022-02-24 12:06:40|12205.27|12205.27|12201.33|12201.33|12205.27|12205.27|12201.33|12201.33|0
1645704420000|2022-02-24 12:07:00|12201.74|12201.74|12201.74|12201.74|12201.74|12201.74|12201.74|12201.74|0
1645704470000|2022-02-24 12:07:50|12200.67|12200.67|12199.29|12199.29|12200.67|12200.67|12199.29|12199.29|0
1645704480000|2022-02-24 12:08:00|12198.75|12198.75|12195.63|12195.63|12198.75|12198.75|12195.63|12195.63|0
1645704490000|2022-02-24 12:08:10|12185.19|12185.19|12187.16|12187.16|12187.16|12187.16|12185.19|12185.19|0
1645704510000|2022-02-24 12:08:30|12188.55|12188.55|12188.55|12188.55|12188.55|12188.55|12188.55|12188.55|0
1645704520000|2022-02-24 12:08:40|12187.86|12187.86|12187.86|12187.86|12187.86|12187.86|12187.86|12187.86|0
1645704560000|2022-02-24 12:09:20|12189.24|12189.24|12190.31|12190.31|12190.31|12190.31|12189.24|12189.24|0
1645704570000|2022-02-24 12:09:30|12189.47|12189.47|12189.47|12189.47|12189.47|12189.47|12189.47|12189.47|0
1645704580000|2022-02-24 12:09:40|12188.94|12188.94|12188.94|12188.94|12188.94|12188.94|12188.94|12188.94|0
1645704600000|2022-02-24 12:10:00|12186.97|12186.97|12186.97|12186.97|12186.97|12186.97|12186.97|12186.97|0
1645704620000|2022-02-24 12:10:20|12185.58|12185.58|12181.61|12181.61|12185.58|12185.58|12181.61|12181.61|0
1645704630000|2022-02-24 12:10:30|12181.08|12181.08|12180.54|12180.54|12181.08|12181.08|12180.54|12180.54|0
1645704640000|2022-02-24 12:10:40|12181.08|12181.08|12181.89|12181.89|12181.89|12181.89|12181.08|12181.08|0
1645704660000|2022-02-24 12:11:00|12182.59|12182.59|12182.59|12182.59|12182.59|12182.59|12182.59|12182.59|0
1645704670000|2022-02-24 12:11:10|12183.12|12183.12|12184.26|12184.26|12184.26|12184.26|12183.12|12183.12|0
1645704710000|2022-02-24 12:11:50|12185.07|12185.07|12185.07|12185.07|12185.07|12185.07|12185.07|12185.07|0
1645704750000|2022-02-24 12:12:30|12184.54|12184.54|12184.54|12184.54|12184.54|12184.54|12184.54|12184.54|0
1645704790000|2022-02-24 12:13:10|12183.72|12183.72|12183.31|12183.31|12183.72|12183.72|12183.31|12183.31|0
1645704800000|2022-02-24 12:13:20|12186.09|12186.09|12186.09|12186.09|12186.09|12186.09|12186.09|12186.09|0
1645704810000|2022-02-24 12:13:30|12187.47|12187.47|12187.47|12187.47|12187.47|12187.47|12187.47|12187.47|0
1645704830000|2022-02-24 12:13:50|12185.51|12185.51|12186.11|12186.11|12186.11|12186.11|12185.51|12185.51|0
1645704840000|2022-02-24 12:14:00|12186.71|12186.71|12186.71|12186.71|12186.71|12186.71|12186.71|12186.71|0
1645704860000|2022-02-24 12:14:20|12188.67|12188.67|12189.74|12189.74|12189.74|12189.74|12188.67|12188.67|0
1645704870000|2022-02-24 12:14:30|12188.36|12188.36|12190.41|12190.41|12190.41|12190.41|12188.36|12188.36|0
1645704880000|2022-02-24 12:14:40|12190.83|12190.83|12190.83|12190.83|12190.83|12190.83|12190.83|12190.83|0
1645704890000|2022-02-24 12:14:50|12191.36|12191.36|12193.85|12193.85|12193.85|12193.85|12191.36|12191.36|0
1645704900000|2022-02-24 12:15:00|12193.45|12193.45|12193.45|12193.45|12193.45|12193.45|12193.45|12193.45|0
1645704930000|2022-02-24 12:15:30|12195.85|12195.85|12196.27|12196.27|12196.27|12196.27|12195.85|12195.85|0
1645704940000|2022-02-24 12:15:40|12197.65|12197.65|12197.65|12197.65|12197.65|12197.65|12197.65|12197.65|0
1645704960000|2022-02-24 12:16:00|12198.72|12198.72|12198.72|12198.72|12198.72|12198.72|12198.72|12198.72|0
1645704980000|2022-02-24 12:16:20|12208.56|12208.56|12208.56|12208.56|12208.56|12208.56|12208.56|12208.56|0
1645705000000|2022-02-24 12:16:40|12207.17|12207.17|12201.94|12201.94|12207.17|12207.17|12201.94|12201.94|0
1645705010000|2022-02-24 12:16:50|12202.48|12202.48|12202.48|12202.48|12202.48|12202.48|12202.48|12202.48|0
1645705020000|2022-02-24 12:17:00|12203.86|12203.86|12203.86|12203.86|12203.86|12203.86|12203.86|12203.86|0
1645705050000|2022-02-24 12:17:30|12203.17|12203.17|12203.17|12203.17|12203.17|12203.17|12203.17|12203.17|0
1645705060000|2022-02-24 12:17:40|12201.2|12201.2|12200.6|12200.6|12201.2|12201.2|12200.6|12200.6|0
1645705070000|2022-02-24 12:17:50|12201.2|12201.2|12201.2|12201.2|12201.2|12201.2|12201.2|12201.2|0
1645705080000|2022-02-24 12:18:00|12207.1|12207.1|12209.07|12209.07|12209.07|12209.07|12207.1|12207.1|0
1645705120000|2022-02-24 12:18:40|12208.38|12208.38|12208.06|12208.06|12208.38|12208.38|12208.06|12208.06|0
1645705130000|2022-02-24 12:18:50|12205.28|12205.28|12205.28|12205.28|12205.28|12205.28|12205.28|12205.28|0
1645705150000|2022-02-24 12:19:10|12207.25|12207.25|12207.25|12207.25|12207.25|12207.25|12207.25|12207.25|0
1645705200000|2022-02-24 12:20:00|12206.65|12206.65|12207.03|12207.03|12207.03|12207.03|12205.96|12205.96|0
1645705210000|2022-02-24 12:20:10|12207.56|12207.56|12207.56|12207.56|12207.56|12207.56|12207.56|12207.56|0
1645705240000|2022-02-24 12:20:40|12207.97|12207.97|12207.97|12207.97|12207.97|12207.97|12207.97|12207.97|0
1645705260000|2022-02-24 12:21:00|12208.5|12208.5|12208.5|12208.5|12208.5|12208.5|12208.5|12208.5|0
1645705270000|2022-02-24 12:21:10|12207.81|12207.81|12207.81|12207.81|12207.81|12207.81|12207.81|12207.81|0
1645705280000|2022-02-24 12:21:20|12207.28|12207.28|12207.28|12207.28|12207.28|12207.28|12207.28|12207.28|0
1645705350000|2022-02-24 12:22:30|12208.66|12208.66|12210.05|12210.05|12210.05|12210.05|12208.66|12208.66|0
1645705360000|2022-02-24 12:22:40|12212.02|12212.02|12212.02|12212.02|12212.02|12212.02|12212.02|12212.02|0
1645705370000|2022-02-24 12:22:50|12212.55|12212.55|12222.47|12222.47|12222.47|12222.47|12212.55|12212.55|0
1645705380000|2022-02-24 12:23:00|12223.29|12223.29|12223.29|12223.29|12223.29|12223.29|12223.29|12223.29|0
1645705400000|2022-02-24 12:23:20|12217.38|12217.38|12209.4|12209.4|12217.38|12217.38|12209.4|12209.4|0
1645705420000|2022-02-24 12:23:40|12208.99|12208.99|12208.99|12208.99|12208.99|12208.99|12208.99|12208.99|0
1645705430000|2022-02-24 12:23:50|12214.89|12214.89|12214.89|12214.89|12214.89|12214.89|12214.89|12214.89|0
1645705500000|2022-02-24 12:25:00|12213.51|12213.51|12214.2|12214.2|12214.2|12214.2|12213.51|12213.51|0
1645705520000|2022-02-24 12:25:20|12212.81|12212.81|12211.02|12211.02|12212.81|12212.81|12211.02|12211.02|0
1645705580000|2022-02-24 12:26:20|12211.56|12211.56|12211.56|12211.56|12211.56|12211.56|12211.56|12211.56|0
1645705610000|2022-02-24 12:26:50|12212.09|12212.09|12212.09|12212.09|12212.09|12212.09|12212.09|12212.09|0
1645705620000|2022-02-24 12:27:00|12210.12|12210.12|12210.66|12210.66|12210.66|12210.66|12210.12|12210.12|0
1645705640000|2022-02-24 12:27:20|12212.74|12212.74|12221.79|12221.79|12221.79|12221.79|12212.74|12212.74|0
1645705650000|2022-02-24 12:27:30|12221.26|12221.26|12224.34|12224.34|12224.34|12224.34|12221.26|12221.26|0
1645705670000|2022-02-24 12:27:50|12224.87|12224.87|12224.87|12224.87|12224.87|12224.87|12224.87|12224.87|0
1645705680000|2022-02-24 12:28:00|12224.34|12224.34|12223.64|12223.64|12224.34|12224.34|12223.64|12223.64|0
1645705690000|2022-02-24 12:28:10|12222.95|12222.95|12222.25|12222.25|12222.95|12222.95|12222.25|12222.25|0
1645705700000|2022-02-24 12:28:20|12220.87|12220.87|12220.87|12220.87|12220.87|12220.87|12220.87|12220.87|0
1645705710000|2022-02-24 12:28:30|12226.77|12226.77|12226.24|12226.24|12226.77|12226.77|12226.24|12226.24|0
1645705720000|2022-02-24 12:28:40|12227.62|12227.62|12227.62|12227.62|12227.62|12227.62|12227.62|12227.62|0
1645705780000|2022-02-24 12:29:40|12219.75|12219.75|12218.53|12218.53|12219.75|12219.75|12218.53|12218.53|0
1645705800000|2022-02-24 12:30:00|12218.12|12218.12|12218.12|12218.12|12218.12|12218.12|12218.12|12218.12|0
1645705810000|2022-02-24 12:30:10|12217.52|12217.52|12217.52|12217.52|12217.52|12217.52|12217.52|12217.52|0
1645705830000|2022-02-24 12:30:30|12209.65|12209.65|12208.53|12208.53|12209.65|12209.65|12208.53|12208.53|0
1645705840000|2022-02-24 12:30:40|12209.07|12209.07|12209.6|12209.6|12209.6|12209.6|12209.07|12209.07|0
1645705850000|2022-02-24 12:30:50|12208.4|12208.4|12208.4|12208.4|12208.4|12208.4|12208.4|12208.4|0
1645705860000|2022-02-24 12:31:00|12207.8|12207.8|12207.8|12207.8|12207.8|12207.8|12207.8|12207.8|0
1645705870000|2022-02-24 12:31:10|12208.4|12208.4|12209.42|12209.42|12209.42|12209.42|12208.4|12208.4|0
1645705890000|2022-02-24 12:31:30|12208.82|12208.82|12207.75|12207.75|12208.82|12208.82|12207.75|12207.75|0
1645705900000|2022-02-24 12:31:40|12207.06|12207.06|12207.06|12207.06|12207.06|12207.06|12207.06|12207.06|0
1645705950000|2022-02-24 12:32:30|12206.37|12206.37|12206.37|12206.37|12206.37|12206.37|12206.37|12206.37|0
1645705980000|2022-02-24 12:33:00|12205.83|12205.83|12205.83|12205.83|12205.83|12205.83|12205.83|12205.83|0
1645706030000|2022-02-24 12:33:50|12205.14|12205.14|12207.33|12207.33|12207.33|12207.33|12203.17|12203.17|0
1645706060000|2022-02-24 12:34:20|12207.87|12207.87|12207.87|12207.87|12207.87|12207.87|12207.87|12207.87|0
1645706100000|2022-02-24 12:35:00|12200|12200|12200|12200|12200|12200|12200|12200|0
1645706130000|2022-02-24 12:35:30|12198.61|12198.61|12197.22|12197.22|12198.61|12198.61|12197.22|12197.22|0
1645706140000|2022-02-24 12:35:40|12203.12|12203.12|12206.48|12206.48|12206.48|12206.48|12203.12|12203.12|0
1645706170000|2022-02-24 12:36:10|12208.56|12208.56|12209.09|12209.09|12209.09|12209.09|12208.56|12208.56|0
1645706210000|2022-02-24 12:36:50|12213.03|12213.03|12213.03|12213.03|12213.03|12213.03|12213.03|12213.03|0
1645706240000|2022-02-24 12:37:20|12211.64|12211.64|12211.64|12211.64|12211.64|12211.64|12211.64|12211.64|0
1645706250000|2022-02-24 12:37:30|12212.06|12212.06|12212.06|12212.06|12212.06|12212.06|12212.06|12212.06|0
1645706280000|2022-02-24 12:38:00|12208.13|12208.13|12208.13|12208.13|12208.13|12208.13|12208.13|12208.13|0
1645706290000|2022-02-24 12:38:10|12210.09|12210.09|12210.09|12210.09|12210.09|12210.09|12210.09|12210.09|0
1645706300000|2022-02-24 12:38:20|12210.79|12210.79|12210.79|12210.79|12210.79|12210.79|12210.79|12210.79|0
1645706310000|2022-02-24 12:38:30|12209.4|12209.4|12204.93|12204.93|12209.4|12209.4|12204.93|12204.93|0
1645706330000|2022-02-24 12:38:50|12206.9|12206.9|12206.9|12206.9|12206.9|12206.9|12206.9|12206.9|0
1645706340000|2022-02-24 12:39:00|12206.08|12206.08|12206.08|12206.08|12206.08|12206.08|12206.08|12206.08|0
1645706370000|2022-02-24 12:39:30|12202.15|12202.15|12202.15|12202.15|12202.15|12202.15|12202.15|12202.15|0
1645706380000|2022-02-24 12:39:40|12201.61|12201.61|12204.39|12204.39|12204.39|12204.39|12201.61|12201.61|0
1645706390000|2022-02-24 12:39:50|12203.85|12203.85|12202.62|12202.62|12203.85|12203.85|12202.62|12202.62|0
1645706400000|2022-02-24 12:40:00|12200.54|12200.54|12200.54|12200.54|12200.54|12200.54|12199.85|12199.85|0
1645706410000|2022-02-24 12:40:10|12194.64|12194.64|12196.61|12196.61|12196.61|12196.61|12194.64|12194.64|0
1645706460000|2022-02-24 12:41:00|12195.22|12195.22|12195.22|12195.22|12195.22|12195.22|12195.22|12195.22|0
1645706480000|2022-02-24 12:41:20|12193.25|12193.25|12195.33|12195.33|12195.33|12195.33|12193.25|12193.25|0
1645706490000|2022-02-24 12:41:30|12193.37|12193.37|12193.37|12193.37|12193.37|12193.37|12193.37|12193.37|0
1645706500000|2022-02-24 12:41:40|12187.47|12187.47|12187.47|12187.47|12187.47|12187.47|12187.47|12187.47|0
1645706520000|2022-02-24 12:42:00|12185.86|12185.86|12185.86|12185.86|12185.86|12185.86|12185.86|12185.86|0
1645706550000|2022-02-24 12:42:30|12183.09|12183.09|12180.86|12180.86|12183.78|12183.78|12180.86|12180.86|0
1645706570000|2022-02-24 12:42:50|12180.05|12180.05|12170.72|12170.72|12180.05|12180.05|12170.72|12170.72|0
1645706600000|2022-02-24 12:43:20|12168.76|12168.76|12168.76|12168.76|12168.76|12168.76|12168.76|12168.76|0
1645706620000|2022-02-24 12:43:40|12166.79|12166.79|12166.79|12166.79|12166.79|12166.79|12166.79|12166.79|0
1645706640000|2022-02-24 12:44:00|12168.76|12168.76|12168.76|12168.76|12168.76|12168.76|12168.76|12168.76|0
1645706690000|2022-02-24 12:44:50|12176.62|12176.62|12176.62|12176.62|12176.62|12176.62|12176.62|12176.62|0
1645706700000|2022-02-24 12:45:00|12180.56|12180.56|12178.59|12178.59|12180.56|12180.56|12178.59|12178.59|0
1645706710000|2022-02-24 12:45:10|12174.85|12174.85|12174.85|12174.85|12174.85|12174.85|12174.85|12174.85|0
1645706740000|2022-02-24 12:45:40|12174.16|12174.16|12174.16|12174.16|12174.16|12174.16|12174.16|12174.16|0
1645706750000|2022-02-24 12:45:50|12172.19|12172.19|12169.11|12169.11|12172.19|12172.19|12169.11|12169.11|0
1645706760000|2022-02-24 12:46:00|12168.42|12168.42|12163.1|12163.1|12168.42|12168.42|12163.1|12163.1|0
1645706790000|2022-02-24 12:46:30|12161.29|12161.29|12161.29|12161.29|12161.29|12161.29|12161.29|12161.29|0
1645706810000|2022-02-24 12:46:50|12163.26|12163.26|12165.34|12165.34|12165.34|12165.34|12163.26|12163.26|0
1645706820000|2022-02-24 12:47:00|12164.93|12164.93|12164.12|12164.12|12164.93|12164.93|12164.12|12164.12|0
1645706880000|2022-02-24 12:48:00|12158.21|12158.21|12154.75|12154.75|12158.21|12158.21|12154.75|12154.75|0
1645706890000|2022-02-24 12:48:10|12150.81|12150.81|12150.81|12150.81|12150.81|12150.81|12150.81|12150.81|0
1645706900000|2022-02-24 12:48:20|12150.39|12150.39|12150.39|12150.39|12150.39|12150.39|12150.39|12150.39|0
1645706910000|2022-02-24 12:48:30|12154.33|12154.33|12154.33|12154.33|12154.33|12154.33|12154.33|12154.33|0
1645706920000|2022-02-24 12:48:40|12152.94|12152.94|12152.94|12152.94|12152.94|12152.94|12152.94|12152.94|0
1645706930000|2022-02-24 12:48:50|12156.87|12156.87|12156.87|12156.87|12156.87|12156.87|12156.87|12156.87|0
1645706940000|2022-02-24 12:49:00|12157.57|12157.57|12157.57|12157.57|12157.57|12157.57|12156.97|12156.97|0
1645706950000|2022-02-24 12:49:10|12158.95|12158.95|12158.95|12158.95|12158.95|12158.95|12158.95|12158.95|0
1645706990000|2022-02-24 12:49:50|12159.49|12159.49|12163.42|12163.42|12163.42|12163.42|12159.49|12159.49|0
1645707000000|2022-02-24 12:50:00|12166.2|12166.2|12168.12|12168.12|12168.12|12168.12|12166.2|12166.2|0
1645707010000|2022-02-24 12:50:10|12168.54|12168.54|12173.25|12173.25|12173.25|12173.25|12168.54|12168.54|0
1645707020000|2022-02-24 12:50:20|12173.95|12173.95|12173.05|12173.05|12174.48|12174.48|12172.52|12172.52|0
1645707030000|2022-02-24 12:50:30|12172.36|12172.36|12172.36|12172.36|12172.36|12172.36|12172.36|12172.36|0
1645707040000|2022-02-24 12:50:40|12166.45|12166.45|12176.29|12176.29|12176.29|12176.29|12166.45|12166.45|0
1645707050000|2022-02-24 12:50:50|12176.71|12176.71|12178.68|12178.68|12178.68|12178.68|12176.71|12176.71|0
1645707070000|2022-02-24 12:51:10|12179.1|12179.1|12179.1|12179.1|12179.1|12179.1|12179.1|12179.1|0
1645707080000|2022-02-24 12:51:20|12181.18|12181.18|12181.18|12181.18|12181.18|12181.18|12181.18|12181.18|0
1645707090000|2022-02-24 12:51:30|12185.11|12185.11|12185.11|12185.11|12185.11|12185.11|12185.11|12185.11|0
1645707100000|2022-02-24 12:51:40|12185.71|12185.71|12186.4|12186.4|12186.4|12186.4|12185.71|12185.71|0
1645707110000|2022-02-24 12:51:50|12187.22|12187.22|12186.07|12186.07|12188.04|12188.04|12186.07|12186.07|0
1645707120000|2022-02-24 12:52:00|12186.61|12186.61|12187.14|12187.14|12187.14|12187.14|12186.61|12186.61|0
1645707140000|2022-02-24 12:52:20|12186.45|12186.45|12186.45|12186.45|12186.45|12186.45|12186.45|12186.45|0
1645707160000|2022-02-24 12:52:40|12188.42|12188.42|12188.42|12188.42|12188.42|12188.42|12188.42|12188.42|0
1645707170000|2022-02-24 12:52:50|12186.45|12186.45|12186.45|12186.45|12186.45|12186.45|12186.45|12186.45|0
1645707180000|2022-02-24 12:53:00|12186.98|12186.98|12186.57|12186.57|12186.98|12186.98|12186.57|12186.57|0
1645707200000|2022-02-24 12:53:20|12186.98|12186.98|12187.27|12187.27|12187.68|12187.68|12186.98|12186.98|0
1645707250000|2022-02-24 12:54:10|12185.3|12185.3|12181.37|12181.37|12185.3|12185.3|12181.37|12181.37|0
1645707260000|2022-02-24 12:54:20|12178.01|12178.01|12175.02|12175.02|12178.71|12178.71|12175.02|12175.02|0
1645707270000|2022-02-24 12:54:30|12176.99|12176.99|12174.42|12174.42|12176.99|12176.99|12174.42|12174.42|0
1645707290000|2022-02-24 12:54:50|12172.34|12172.34|12172.34|12172.34|12172.34|12172.34|12172.34|12172.34|0
1645707300000|2022-02-24 12:55:00|12174.42|12174.42|12174.42|12174.42|12174.42|12174.42|12174.42|12174.42|0
1645707310000|2022-02-24 12:55:10|12175.81|12175.81|12177.78|12177.78|12179.74|12179.74|12175.81|12175.81|0
1645707340000|2022-02-24 12:55:40|12175.81|12175.81|12171.87|12171.87|12175.81|12175.81|12171.87|12171.87|0
1645707360000|2022-02-24 12:56:00|12173.84|12173.84|12173.84|12173.84|12173.84|12173.84|12173.84|12173.84|0
1645707370000|2022-02-24 12:56:10|12171.87|12171.87|12171.87|12171.87|12171.87|12171.87|12171.87|12171.87|0
1645707380000|2022-02-24 12:56:20|12169.91|12169.91|12169.91|12169.91|12169.91|12169.91|12169.91|12169.91|0
1645707400000|2022-02-24 12:56:40|12170.6|12170.6|12170.6|12170.6|12170.6|12170.6|12170.6|12170.6|0
1645707410000|2022-02-24 12:56:50|12169.91|12169.91|12171.71|12171.71|12171.71|12171.71|12169.91|12169.91|0
1645707430000|2022-02-24 12:57:10|12169.74|12169.74|12169.46|12169.46|12170.15|12170.15|12169.46|12169.46|0
1645707470000|2022-02-24 12:57:50|12165.52|12165.52|12165.52|12165.52|12165.52|12165.52|12165.52|12165.52|0
1645707480000|2022-02-24 12:58:00|12164.68|12164.68|12170.59|12170.59|12170.59|12170.59|12164.68|12164.68|0
1645707490000|2022-02-24 12:58:10|12172.55|12172.55|12172.55|12172.55|12172.55|12172.55|12172.55|12172.55|0
1645707510000|2022-02-24 12:58:30|12174.52|12174.52|12175.21|12175.21|12175.21|12175.21|12174.52|12174.52|0
1645707520000|2022-02-24 12:58:40|12178.68|12178.68|12181.32|12181.32|12181.32|12181.32|12178.68|12178.68|0
1645707530000|2022-02-24 12:58:50|12180.72|12180.72|12181.92|12181.92|12181.92|12181.92|12180.72|12180.72|0
1645707540000|2022-02-24 12:59:00|12181.51|12181.51|12181.51|12181.51|12181.51|12181.51|12181.51|12181.51|0
1645707550000|2022-02-24 12:59:10|12185.45|12185.45|12185.45|12185.45|12185.45|12185.45|12185.45|12185.45|0
1645707580000|2022-02-24 12:59:40|12186.28|12186.28|12186.28|12186.28|12186.28|12186.28|12186.28|12186.28|0
1645707590000|2022-02-24 12:59:50|12190.22|12190.22|12190.22|12190.22|12190.22|12190.22|12190.22|12190.22|0
1645707600000|2022-02-24 13:00:00|12192.19|12192.19|12197.04|12197.04|12197.04|12197.04|12192.19|12192.19|0
1645707610000|2022-02-24 13:00:10|12198.43|12198.43|12202|12202|12202|12202|12198.43|12198.43|0
1645707620000|2022-02-24 13:00:20|12199.92|12199.92|12196.72|12196.72|12199.92|12199.92|12196.72|12196.72|0
1645707640000|2022-02-24 13:00:40|12198.68|12198.68|12199.29|12199.29|12199.29|12199.29|12198.68|12198.68|0
1645707680000|2022-02-24 13:01:20|12200.51|12200.51|12200.51|12200.51|12200.51|12200.51|12200.51|12200.51|0
1645707690000|2022-02-24 13:01:30|12202.56|12202.56|12199.3|12199.3|12202.56|12202.56|12199.3|12199.3|0
1645707700000|2022-02-24 13:01:40|12195.36|12195.36|12195.36|12195.36|12195.36|12195.36|12195.36|12195.36|0
1645707720000|2022-02-24 13:02:00|12195.9|12195.9|12193.82|12193.82|12195.9|12195.9|12193.82|12193.82|0
1645707740000|2022-02-24 13:02:20|12199.72|12199.72|12199.72|12199.72|12199.72|12199.72|12199.72|12199.72|0
1645707750000|2022-02-24 13:02:30|12203.07|12203.07|12203.07|12203.07|12203.07|12203.07|12203.07|12203.07|0
1645707760000|2022-02-24 13:02:40|12200.99|12200.99|12197.06|12197.06|12200.99|12200.99|12197.06|12197.06|0
1645707770000|2022-02-24 13:02:50|12193.91|12193.91|12194.07|12194.07|12194.6|12194.6|12193.91|12193.91|0
1645707790000|2022-02-24 13:03:10|12190.13|12190.13|12190.13|12190.13|12190.13|12190.13|12190.13|12190.13|0
1645707800000|2022-02-24 13:03:20|12192.1|12192.1|12192.1|12192.1|12192.1|12192.1|12192.1|12192.1|0
1645707820000|2022-02-24 13:03:40|12196.03|12196.03|12196.03|12196.03|12196.03|12196.03|12196.03|12196.03|0
1645707830000|2022-02-24 13:03:50|12194.07|12194.07|12194.07|12194.07|12194.07|12194.07|12194.07|12194.07|0
1645707850000|2022-02-24 13:04:10|12194.48|12194.48|12197.25|12197.25|12197.25|12197.25|12194.48|12194.48|0
1645707860000|2022-02-24 13:04:20|12195.86|12195.86|12195.86|12195.86|12195.86|12195.86|12195.86|12195.86|0
1645707890000|2022-02-24 13:04:50|12199.8|12199.8|12200.33|12200.33|12200.33|12200.33|12199.8|12199.8|0
1645707900000|2022-02-24 13:05:00|12205.07|12205.07|12206.18|12206.18|12206.59|12206.59|12205.07|12205.07|0
1645707920000|2022-02-24 13:05:20|12205.48|12205.48|12204.67|12204.67|12205.48|12205.48|12204.67|12204.67|0
1645707930000|2022-02-24 13:05:30|12203.97|12203.97|12203.97|12203.97|12203.97|12203.97|12203.97|12203.97|0
1645707940000|2022-02-24 13:05:40|12202.74|12202.74|12202.74|12202.74|12202.74|12202.74|12202.74|12202.74|0
1645707950000|2022-02-24 13:05:50|12201.93|12201.93|12200.19|12200.19|12201.93|12201.93|12200.19|12200.19|0
1645707960000|2022-02-24 13:06:00|12194.29|12194.29|12198.22|12198.22|12198.22|12198.22|12194.29|12194.29|0
1645707970000|2022-02-24 13:06:10|12197.62|12197.62|12197.62|12197.62|12197.62|12197.62|12197.62|12197.62|0
1645707990000|2022-02-24 13:06:30|12199.59|12199.59|12199.59|12199.59|12199.59|12199.59|12199.59|12199.59|0
1645708010000|2022-02-24 13:06:50|12200.19|12200.19|12200.19|12200.19|12200.19|12200.19|12200.19|12200.19|0
1645708050000|2022-02-24 13:07:30|12198.22|12198.22|12195.56|12195.56|12198.22|12198.22|12195.56|12195.56|0
1645708090000|2022-02-24 13:08:10|12197.53|12197.53|12195.56|12195.56|12197.53|12197.53|12195.56|12195.56|0
1645708100000|2022-02-24 13:08:20|12196.95|12196.95|12196.95|12196.95|12196.95|12196.95|12196.95|12196.95|0
1645708120000|2022-02-24 13:08:40|12196.26|12196.26|12198.22|12198.22|12198.22|12198.22|12196.26|12196.26|0
1645708130000|2022-02-24 13:08:50|12193.6|12193.6|12196.26|12196.26|12196.26|12196.26|12193.6|12193.6|0
1645708140000|2022-02-24 13:09:00|12198.22|12198.22|12198.22|12198.22|12198.22|12198.22|12198.22|12198.22|0
1645708160000|2022-02-24 13:09:20|12196.26|12196.26|12196.26|12196.26|12196.26|12196.26|12196.26|12196.26|0
1645708180000|2022-02-24 13:09:40|12197.89|12197.89|12193.36|12193.36|12197.89|12197.89|12193.36|12193.36|0
1645708200000|2022-02-24 13:10:00|12192.95|12192.95|12192.95|12192.95|12192.95|12192.95|12192.95|12192.95|0
1645708220000|2022-02-24 13:10:20|12193.55|12193.55|12193.55|12193.55|12193.55|12193.55|12193.55|12193.55|0
1645708240000|2022-02-24 13:10:40|12195.52|12195.52|12195.52|12195.52|12195.52|12195.52|12195.52|12195.52|0
1645708250000|2022-02-24 13:10:50|12194.82|12194.82|12190.89|12190.89|12194.82|12194.82|12190.89|12190.89|0
1645708280000|2022-02-24 13:11:20|12192.12|12192.12|12192.12|12192.12|12192.12|12192.12|12192.12|12192.12|0
1645708290000|2022-02-24 13:11:30|12194.08|12194.08|12194.08|12194.08|12194.08|12194.08|12194.08|12194.08|0
1645708310000|2022-02-24 13:11:50|12193.66|12193.66|12193.66|12193.66|12193.66|12193.66|12193.66|12193.66|0
1645708320000|2022-02-24 13:12:00|12195.05|12195.05|12194.36|12194.36|12195.05|12195.05|12194.36|12194.36|0
1645708330000|2022-02-24 13:12:10|12193.66|12193.66|12193.66|12193.66|12193.66|12193.66|12193.66|12193.66|0
1645708360000|2022-02-24 13:12:40|12197.6|12197.6|12199.78|12199.78|12199.78|12199.78|12197.6|12197.6|0
1645708370000|2022-02-24 13:12:50|12197.81|12197.81|12197.81|12197.81|12197.81|12197.81|12197.81|12197.81|0
1645708430000|2022-02-24 13:13:50|12197.12|12197.12|12197.12|12197.12|12197.12|12197.12|12197.12|12197.12|0
1645708450000|2022-02-24 13:14:10|12195.15|12195.15|12193.18|12193.18|12195.15|12195.15|12193.18|12193.18|0
1645708470000|2022-02-24 13:14:30|12192.58|12192.58|12192.58|12192.58|12192.58|12192.58|12192.58|12192.58|0
1645708480000|2022-02-24 13:14:40|12191.48|12191.48|12190.25|12190.25|12191.48|12191.48|12190.25|12190.25|0
1645708490000|2022-02-24 13:14:50|12184.35|12184.35|12183.33|12183.33|12184.35|12184.35|12183.33|12183.33|0
1645708500000|2022-02-24 13:15:00|12181.94|12181.94|12182.52|12182.52|12183.91|12183.91|12181.94|12181.94|0
1645708510000|2022-02-24 13:15:10|12181.99|12181.99|12179.58|12179.58|12181.99|12181.99|12179.58|12179.58|0
1645708520000|2022-02-24 13:15:20|12177.62|12177.62|12178.47|12178.47|12178.47|12178.47|12174.54|12174.54|0
1645708540000|2022-02-24 13:15:40|12176.5|12176.5|12176.5|12176.5|12180.44|12180.44|12176.5|12176.5|0
1645708550000|2022-02-24 13:15:50|12175.81|12175.81|12181.13|12181.13|12181.13|12181.13|12175.12|12175.12|0
1645708560000|2022-02-24 13:16:00|12178.27|12178.27|12180.24|12180.24|12180.24|12180.24|12178.27|12178.27|0
1645708570000|2022-02-24 13:16:10|12176.3|12176.3|12176.3|12176.3|12176.3|12176.3|12176.3|12176.3|0
1645708590000|2022-02-24 13:16:30|12175.1|12175.1|12175.1|12175.1|12175.1|12175.1|12175.1|12175.1|0
1645708610000|2022-02-24 13:16:50|12172.33|12172.33|12172.33|12172.33|12172.33|12172.33|12172.33|12172.33|0
1645708620000|2022-02-24 13:17:00|12171.91|12171.91|12171.91|12171.91|12171.91|12171.91|12171.91|12171.91|0
1645708680000|2022-02-24 13:18:00|12172.33|12172.33|12179.03|12179.03|12181|12181|12172.33|12172.33|0
1645708690000|2022-02-24 13:18:10|12179.45|12179.45|12179.45|12179.45|12179.45|12179.45|12179.45|12179.45|0
1645708700000|2022-02-24 13:18:20|12180.84|12180.84|12181.25|12181.25|12181.25|12181.25|12180.84|12180.84|0
1645708720000|2022-02-24 13:18:40|12187.15|12187.15|12194.12|12194.12|12194.12|12194.12|12187.15|12187.15|0
1645708750000|2022-02-24 13:19:10|12194.82|12194.82|12194.12|12194.12|12194.82|12194.82|12194.12|12194.12|0
1645708760000|2022-02-24 13:19:20|12193.43|12193.43|12193.43|12193.43|12193.43|12193.43|12193.43|12193.43|0
1645708810000|2022-02-24 13:20:10|12194.82|12194.82|12194.12|12194.12|12194.82|12194.82|12194.12|12194.12|0
1645708820000|2022-02-24 13:20:20|12193.3|12193.3|12190.44|12190.44|12193.3|12193.3|12190.44|12190.44|0
1645708830000|2022-02-24 13:20:30|12186.51|12186.51|12186.51|12186.51|12186.51|12186.51|12186.51|12186.51|0
1645708860000|2022-02-24 13:21:00|12182.57|12182.57|12175.26|12175.26|12182.57|12182.57|12175.26|12175.26|0
1645708880000|2022-02-24 13:21:20|12179.2|12179.2|12179.2|12179.2|12179.2|12179.2|12179.2|12179.2|0
1645708900000|2022-02-24 13:21:40|12179.89|12179.89|12179.89|12179.89|12179.89|12179.89|12179.89|12179.89|0
1645708920000|2022-02-24 13:22:00|12178.69|12178.69|12177.85|12177.85|12178.69|12178.69|12177.85|12177.85|0
1645708930000|2022-02-24 13:22:10|12176.78|12176.78|12170.19|12170.19|12176.78|12176.78|12170.19|12170.19|0
1645708940000|2022-02-24 13:22:20|12174.12|12174.12|12174.12|12174.12|12174.12|12174.12|12174.12|12174.12|0
1645708950000|2022-02-24 13:22:30|12172.89|12172.89|12168.96|12168.96|12172.89|12172.89|12168.96|12168.96|0
1645708960000|2022-02-24 13:22:40|12167.57|12167.57|12167.57|12167.57|12167.57|12167.57|12167.57|12167.57|0
1645708990000|2022-02-24 13:23:10|12171.51|12171.51|12171.51|12171.51|12171.51|12171.51|12171.51|12171.51|0
1645709000000|2022-02-24 13:23:20|12171.92|12171.92|12171.92|12171.92|12171.92|12171.92|12171.92|12171.92|0
1645709010000|2022-02-24 13:23:30|12171.22|12171.22|12171.22|12171.22|12171.22|12171.22|12171.22|12171.22|0
1645709040000|2022-02-24 13:24:00|12169.25|12169.25|12165.32|12165.32|12169.25|12169.25|12165.32|12165.32|0
1645709070000|2022-02-24 13:24:30|12163.52|12163.52|12163.52|12163.52|12163.52|12163.52|12163.52|12163.52|0
1645709100000|2022-02-24 13:25:00|12162.26|12162.26|12161.43|12161.43|12162.26|12162.26|12161.43|12161.43|0
1645709120000|2022-02-24 13:25:20|12163.39|12163.39|12165.36|12165.36|12165.36|12165.36|12161.43|12161.43|0
1645709140000|2022-02-24 13:25:40|12169.29|12169.29|12169.29|12169.29|12169.29|12169.29|12169.29|12169.29|0
1645709160000|2022-02-24 13:26:00|12165.36|12165.36|12163.39|12163.39|12165.36|12165.36|12161.43|12161.43|0
1645709200000|2022-02-24 13:26:40|12162.7|12162.7|12164.67|12164.67|12164.67|12164.67|12162.7|12162.7|0
1645709210000|2022-02-24 13:26:50|12163.97|12163.97|12162.59|12162.59|12163.97|12163.97|12162.59|12162.59|0
1645709230000|2022-02-24 13:27:10|12163.28|12163.28|12163.28|12163.28|12163.28|12163.28|12163.28|12163.28|0
1645709260000|2022-02-24 13:27:40|12162.68|12162.68|12162.68|12162.68|12162.68|12162.68|12162.68|12162.68|0
1645709280000|2022-02-24 13:28:00|12158.74|12158.74|12158.74|12158.74|12158.74|12158.74|12158.74|12158.74|0
1645709290000|2022-02-24 13:28:10|12156.78|12156.78|12156.78|12156.78|12156.78|12156.78|12156.78|12156.78|0
1645709320000|2022-02-24 13:28:40|12157.19|12157.19|12168.41|12168.41|12168.41|12168.41|12157.19|12157.19|0
1645709330000|2022-02-24 13:28:50|12166.44|12166.44|12166.86|12166.86|12166.86|12166.86|12166.44|12166.44|0
1645709350000|2022-02-24 13:29:10|12166.04|12166.04|12163.96|12163.96|12166.04|12166.04|12163.96|12163.96|0
1645709360000|2022-02-24 13:29:20|12163.27|12163.27|12161.3|12161.3|12163.27|12163.27|12159.33|12159.33|0
1645709370000|2022-02-24 13:29:30|12160.7|12160.7|12160.7|12160.7|12160.7|12160.7|12160.7|12160.7|0
1645709390000|2022-02-24 13:29:50|12160.29|12160.29|12160.29|12160.29|12160.29|12160.29|12160.29|12160.29|0
1645709400000|2022-02-24 13:30:00|12158.32|12158.32|12156.36|12156.36|12158.32|12158.32|12156.36|12156.36|0
1645709410000|2022-02-24 13:30:10|12154.28|12154.28|12153.74|12153.74|12154.28|12154.28|12153.74|12153.74|0
1645709420000|2022-02-24 13:30:20|12153.14|12153.14|12153.14|12153.14|12153.14|12153.14|12153.14|12153.14|0
1645709430000|2022-02-24 13:30:30|12152.73|12152.73|12152.73|12152.73|12152.73|12152.73|12152.73|12152.73|0
1645709470000|2022-02-24 13:31:10|12156.67|12156.67|12154.7|12154.7|12156.67|12156.67|12154.7|12154.7|0
1645709480000|2022-02-24 13:31:20|12156.67|12156.67|12156.67|12156.67|12156.67|12156.67|12156.67|12156.67|0
1645709490000|2022-02-24 13:31:30|12158.75|12158.75|12161.92|12161.92|12161.92|12161.92|12158.75|12158.75|0
1645709500000|2022-02-24 13:31:40|12163.14|12163.14|12165.11|12165.11|12165.11|12165.11|12163.14|12163.14|0
1645709510000|2022-02-24 13:31:50|12164.42|12164.42|12164.42|12164.42|12164.42|12164.42|12164.42|12164.42|0
1645709520000|2022-02-24 13:32:00|12160.48|12160.48|12158.51|12158.51|12160.48|12160.48|12158.51|12158.51|0
1645709540000|2022-02-24 13:32:20|12164.42|12164.42|12164.42|12164.42|12164.42|12164.42|12164.42|12164.42|0
1645709590000|2022-02-24 13:33:10|12160.48|12160.48|12160.48|12160.48|12160.48|12160.48|12160.48|12160.48|0
1645709600000|2022-02-24 13:33:20|12157.48|12157.48|12157.48|12157.48|12157.48|12157.48|12157.48|12157.48|0
1645709640000|2022-02-24 13:34:00|12159.45|12159.45|12161.44|12161.44|12161.44|12161.44|12159.45|12159.45|0
1645709650000|2022-02-24 13:34:10|12163.4|12163.4|12163.81|12163.81|12163.81|12163.81|12163.4|12163.4|0
1645709660000|2022-02-24 13:34:20|12165.78|12165.78|12165.78|12165.78|12165.78|12165.78|12165.78|12165.78|0
1645709670000|2022-02-24 13:34:30|12167.75|12167.75|12169.67|12169.67|12169.67|12169.67|12167.75|12167.75|0
1645709680000|2022-02-24 13:34:40|12170.2|12170.2|12170.74|12170.74|12170.74|12170.74|12170.2|12170.2|0
1645709690000|2022-02-24 13:34:50|12180.57|12180.57|12181.27|12181.27|12181.96|12181.96|12180.57|12180.57|0
1645709700000|2022-02-24 13:35:00|12179.88|12179.88|12175.94|12175.94|12179.88|12179.88|12175.94|12175.94|0
1645709720000|2022-02-24 13:35:20|12176.64|12176.64|12176.64|12176.64|12176.64|12176.64|12176.64|12176.64|0
1645709740000|2022-02-24 13:35:40|12177.46|12177.46|12183.36|12183.36|12183.36|12183.36|12177.46|12177.46|0
1645709750000|2022-02-24 13:35:50|12185.44|12185.44|12185.44|12185.44|12185.44|12185.44|12185.44|12185.44|0
1645709760000|2022-02-24 13:36:00|12184.6|12184.6|12186.57|12186.57|12186.57|12186.57|12184.6|12184.6|0
1645709770000|2022-02-24 13:36:10|12187.26|12187.26|12178.56|12178.56|12187.86|12187.86|12178.56|12178.56|0
1645709780000|2022-02-24 13:36:20|12177.87|12177.87|12177.87|12177.87|12177.87|12177.87|12177.87|12177.87|0
1645709790000|2022-02-24 13:36:30|12179.83|12179.83|12179.83|12179.83|12179.83|12179.83|12179.83|12179.83|0
1645709810000|2022-02-24 13:36:50|12183.77|12183.77|12183.77|12183.77|12183.77|12183.77|12183.77|12183.77|0
1645709830000|2022-02-24 13:37:10|12184.46|12184.46|12184.46|12184.46|12184.46|12184.46|12184.46|12184.46|0
1645709840000|2022-02-24 13:37:20|12184.87|12184.87|12184.87|12184.87|12184.87|12184.87|12184.87|12184.87|0
1645709880000|2022-02-24 13:38:00|12184.34|12184.34|12185.03|12185.03|12185.03|12185.03|12184.34|12184.34|0
1645709890000|2022-02-24 13:38:10|12185.72|12185.72|12187.69|12187.69|12187.69|12187.69|12185.72|12185.72|0
1645709900000|2022-02-24 13:38:20|12181.79|12181.79|12181.79|12181.79|12181.79|12181.79|12181.79|12181.79|0
1645709920000|2022-02-24 13:38:40|12189.66|12189.66|12191.63|12191.63|12191.63|12191.63|12189.66|12189.66|0
1645709930000|2022-02-24 13:38:50|12193.59|12193.59|12194.19|12194.19|12194.19|12194.19|12193.59|12193.59|0
1645709960000|2022-02-24 13:39:20|12194.89|12194.89|12194.89|12194.89|12194.89|12194.89|12194.89|12194.89|0
1645709970000|2022-02-24 13:39:30|12192.92|12192.92|12189.68|12189.68|12192.92|12192.92|12188.99|12188.99|0
1645709980000|2022-02-24 13:39:40|12190.37|12190.37|12190.37|12190.37|12190.37|12190.37|12190.37|12190.37|0
1645709990000|2022-02-24 13:39:50|12188.41|12188.41|12187.02|12187.02|12188.41|12188.41|12187.02|12187.02|0
1645710000000|2022-02-24 13:40:00|12190.95|12190.95|12192.92|12192.92|12192.92|12192.92|12190.95|12190.95|0
1645710020000|2022-02-24 13:40:20|12196.86|12196.86|12196.86|12196.86|12196.86|12196.86|12196.86|12196.86|0
1645710030000|2022-02-24 13:40:30|12194.89|12194.89|12193.06|12193.06|12194.89|12194.89|12193.06|12193.06|0
1645710090000|2022-02-24 13:41:30|12189.13|12189.13|12189.13|12189.13|12189.13|12189.13|12189.13|12189.13|0
1645710100000|2022-02-24 13:41:40|12186.35|12186.35|12183.11|12183.11|12187.04|12187.04|12183.11|12183.11|0
1645710170000|2022-02-24 13:42:50|12181.72|12181.72|12187.62|12187.62|12187.62|12187.62|12181.72|12181.72|0
1645710190000|2022-02-24 13:43:10|12190.4|12190.4|12194.93|12194.93|12194.93|12194.93|12190.4|12190.4|0
1645710200000|2022-02-24 13:43:20|12196.9|12196.9|12198.87|12198.87|12198.87|12198.87|12196.9|12196.9|0
1645710240000|2022-02-24 13:44:00|12197.64|12197.64|12198.33|12198.33|12198.33|12198.33|12197.64|12197.64|0
1645710270000|2022-02-24 13:44:30|12198.87|12198.87|12198.87|12198.87|12198.87|12198.87|12198.87|12198.87|0
1645710280000|2022-02-24 13:44:40|12200.84|12200.84|12202.64|12202.64|12202.64|12202.64|12200.84|12200.84|0
1645710300000|2022-02-24 13:45:00|12204.6|12204.6|12204.6|12204.6|12204.6|12204.6|12204.6|12204.6|0
1645710310000|2022-02-24 13:45:10|12206.57|12206.57|12206.57|12206.57|12206.57|12206.57|12206.57|12206.57|0
1645710330000|2022-02-24 13:45:30|12204.6|12204.6|12204.6|12204.6|12204.6|12204.6|12204.6|12204.6|0
1645710340000|2022-02-24 13:45:40|12208.54|12208.54|12208.54|12208.54|12208.54|12208.54|12208.54|12208.54|0
1645710350000|2022-02-24 13:45:50|12211.31|12211.31|12209.35|12209.35|12211.31|12211.31|12209.35|12209.35|0
1645710410000|2022-02-24 13:46:50|12208.65|12208.65|12205.99|12205.99|12208.65|12208.65|12205.99|12205.99|0
1645710420000|2022-02-24 13:47:00|12207.96|12207.96|12207.96|12207.96|12207.96|12207.96|12207.96|12207.96|0
1645710450000|2022-02-24 13:47:30|12209.35|12209.35|12210.04|12210.04|12210.04|12210.04|12209.35|12209.35|0
1645710460000|2022-02-24 13:47:40|12213.44|12213.44|12222.98|12222.98|12222.98|12222.98|12213.44|12213.44|0
1645710470000|2022-02-24 13:47:50|12224.18|12224.18|12222.98|12222.98|12224.18|12224.18|12222.98|12222.98|0
1645710480000|2022-02-24 13:48:00|12221.6|12221.6|12220.37|12220.37|12221.6|12221.6|12220.37|12220.37|0
1645710500000|2022-02-24 13:48:20|12221.76|12221.76|12221.76|12221.76|12221.76|12221.76|12221.76|12221.76|0
1645710510000|2022-02-24 13:48:30|12217.82|12217.82|12217.82|12217.82|12217.82|12217.82|12217.82|12217.82|0
1645710540000|2022-02-24 13:49:00|12227.66|12227.66|12228.35|12228.35|12228.35|12228.35|12227.66|12227.66|0
1645710550000|2022-02-24 13:49:10|12226.38|12226.38|12226.38|12226.38|12226.38|12226.38|12226.38|12226.38|0
1645710590000|2022-02-24 13:49:50|12225.97|12225.97|12225.97|12225.97|12229.9|12229.9|12225.97|12225.97|0
1645710610000|2022-02-24 13:50:10|12224.58|12224.58|12224.58|12224.58|12224.58|12224.58|12224.58|12224.58|0
1645710650000|2022-02-24 13:50:50|12225.78|12225.78|12228.9|12228.9|12228.9|12228.9|12225.78|12225.78|0
1645710660000|2022-02-24 13:51:00|12230.95|12230.95|12232.53|12232.53|12232.53|12232.53|12230.56|12230.56|0
1645710680000|2022-02-24 13:51:20|12234.5|12234.5|12237.85|12237.85|12237.85|12237.85|12234.5|12234.5|0
1645710690000|2022-02-24 13:51:30|12241.79|12241.79|12243.71|12243.71|12243.71|12243.71|12241.79|12241.79|0
1645710710000|2022-02-24 13:51:50|12245.68|12245.68|12246.51|12246.51|12246.51|12246.51|12245.68|12245.68|0
1645710730000|2022-02-24 13:52:10|12248.6|12248.6|12249.29|12249.29|12249.29|12249.29|12248.6|12248.6|0
1645710740000|2022-02-24 13:52:20|12251.26|12251.26|12250.4|12250.4|12251.79|12251.79|12250.4|12250.4|0
1645710750000|2022-02-24 13:52:30|12249.02|12249.02|12244.39|12244.39|12249.02|12249.02|12242.42|12242.42|0
1645710780000|2022-02-24 13:53:00|12243.69|12243.69|12238.94|12238.94|12243.69|12243.69|12237.79|12237.79|0
1645710790000|2022-02-24 13:53:10|12236.97|12236.97|12236.97|12236.97|12236.97|12236.97|12236.97|12236.97|0
1645710800000|2022-02-24 13:53:20|12236.16|12236.16|12235.75|12235.75|12236.16|12236.16|12235.75|12235.75|0
1645710820000|2022-02-24 13:53:40|12237.88|12237.88|12237.88|12237.88|12237.88|12237.88|12237.88|12237.88|0
1645710830000|2022-02-24 13:53:50|12240.66|12240.66|12240.66|12240.66|12240.66|12240.66|12240.66|12240.66|0
1645710840000|2022-02-24 13:54:00|12238.58|12238.58|12237.19|12237.19|12238.58|12238.58|12237.19|12237.19|0
1645710850000|2022-02-24 13:54:10|12243.09|12243.09|12241.54|12241.54|12243.09|12243.09|12241.12|12241.12|0
1645710860000|2022-02-24 13:54:20|12240.73|12240.73|12240.73|12240.73|12240.73|12240.73|12240.73|12240.73|0
1645710870000|2022-02-24 13:54:30|12238.06|12238.06|12239.45|12239.45|12239.45|12239.45|12238.06|12238.06|0
1645710890000|2022-02-24 13:54:50|12238.76|12238.76|12238.76|12238.76|12238.76|12238.76|12238.76|12238.76|0
1645710920000|2022-02-24 13:55:20|12237.37|12237.37|12230.93|12230.93|12238.06|12238.06|12229.87|12229.87|0
1645710930000|2022-02-24 13:55:30|12230.24|12230.24|12230.24|12230.24|12230.24|12230.24|12230.24|12230.24|0
1645710940000|2022-02-24 13:55:40|12232.21|12232.21|12232.21|12232.21|12232.21|12232.21|12232.21|12232.21|0
1645710960000|2022-02-24 13:56:00|12228.27|12228.27|12229.08|12229.08|12229.5|12229.5|12228.27|12228.27|0
1645710970000|2022-02-24 13:56:10|12223.18|12223.18|12224.61|12224.61|12225.15|12225.15|12223.18|12223.18|0
1645710990000|2022-02-24 13:56:30|12222.53|12222.53|12222.53|12222.53|12222.53|12222.53|12222.53|12222.53|0
1645711000000|2022-02-24 13:56:40|12224.5|12224.5|12228.66|12228.66|12229.36|12229.36|12224.5|12224.5|0
1645711010000|2022-02-24 13:56:50|12224.61|12224.61|12224.61|12224.61|12224.61|12224.61|12224.61|12224.61|0
1645711020000|2022-02-24 13:57:00|12224.08|12224.08|12228.55|12228.55|12228.55|12228.55|12224.08|12224.08|0
1645711030000|2022-02-24 13:57:10|12230.52|12230.52|12230.52|12230.52|12230.52|12230.52|12230.52|12230.52|0
1645711040000|2022-02-24 13:57:20|12227.74|12227.74|12224.05|12224.05|12227.74|12227.74|12224.05|12224.05|0
1645711050000|2022-02-24 13:57:30|12220.11|12220.11|12219.04|12219.04|12220.11|12220.11|12219.04|12219.04|0
1645711060000|2022-02-24 13:57:40|12212.91|12212.91|12210.95|12210.95|12212.91|12212.91|12210.95|12210.95|0
1645711070000|2022-02-24 13:57:50|12210.53|12210.53|12210.53|12210.53|12210.53|12210.53|12210.53|12210.53|0
1645711080000|2022-02-24 13:58:00|12210.95|12210.95|12210.95|12210.95|12210.95|12210.95|12210.95|12210.95|0
1645711090000|2022-02-24 13:58:10|12211.83|12211.83|12207.89|12207.89|12211.83|12211.83|12207.89|12207.89|0
1645711120000|2022-02-24 13:58:40|12206.51|12206.51|12203.58|12203.58|12207.2|12207.2|12203.58|12203.58|0
1645711130000|2022-02-24 13:58:50|12200.81|12200.81|12197.94|12197.94|12200.81|12200.81|12197.94|12197.94|0
1645711150000|2022-02-24 13:59:10|12194.01|12194.01|12194.01|12194.01|12194.01|12194.01|12194.01|12194.01|0
1645711180000|2022-02-24 13:59:40|12193.17|12193.17|12193.17|12193.17|12193.17|12193.17|12193.17|12193.17|0
1645711200000|2022-02-24 14:00:00|12192.57|12192.57|12192.57|12192.57|12192.57|12192.57|12192.57|12192.57|0
1645711210000|2022-02-24 14:00:10|12197.2|12197.2|12196.5|12196.5|12197.89|12197.89|12196.5|12196.5|0
1645711220000|2022-02-24 14:00:20|12197.34|12197.34|12209.04|12209.04|12209.04|12209.04|12197.34|12197.34|0
1645711230000|2022-02-24 14:00:30|12210.84|12210.84|12210.84|12210.84|12210.84|12210.84|12210.84|12210.84|0
1645711240000|2022-02-24 14:00:40|12212.04|12212.04|12212.04|12212.04|12212.04|12212.04|12212.04|12212.04|0
1645711250000|2022-02-24 14:00:50|12212.45|12212.45|12212.45|12212.45|12212.45|12212.45|12212.45|12212.45|0
1645711260000|2022-02-24 14:01:00|12212.99|12212.99|12212.99|12212.99|12212.99|12212.99|12212.99|12212.99|0
1645711270000|2022-02-24 14:01:10|12214.95|12214.95|12215.49|12215.49|12215.49|12215.49|12214.95|12214.95|0
1645711280000|2022-02-24 14:01:20|12214.89|12214.89|12214.29|12214.29|12214.89|12214.89|12214.29|12214.29|0
1645711290000|2022-02-24 14:01:30|12210.35|12210.35|12208.39|12208.39|12212.32|12212.32|12208.39|12208.39|0
1645711300000|2022-02-24 14:01:40|12207|12207|12205.61|12205.61|12207|12207|12205.61|12205.61|0
1645711310000|2022-02-24 14:01:50|12204.22|12204.22|12204.22|12204.22|12204.22|12204.22|12204.22|12204.22|0
1645711320000|2022-02-24 14:02:00|12204.92|12204.92|12210.82|12210.82|12210.82|12210.82|12204.92|12204.92|0
1645711330000|2022-02-24 14:02:10|12214.75|12214.75|12214.75|12214.75|12214.75|12214.75|12214.75|12214.75|0
1645711340000|2022-02-24 14:02:20|12215.35|12215.35|12215.35|12215.35|12215.35|12215.35|12215.35|12215.35|0
1645711350000|2022-02-24 14:02:30|12221.26|12221.26|12221.26|12221.26|12221.26|12221.26|12221.26|12221.26|0
1645711360000|2022-02-24 14:02:40|12221.95|12221.95|12222.36|12222.36|12222.36|12222.36|12221.95|12221.95|0
1645711370000|2022-02-24 14:02:50|12221.94|12221.94|12221.94|12221.94|12221.94|12221.94|12221.94|12221.94|0
1645711380000|2022-02-24 14:03:00|12219.97|12219.97|12219.28|12219.28|12219.97|12219.97|12219.28|12219.28|0
1645711390000|2022-02-24 14:03:10|12218.08|12218.08|12216.69|12216.69|12218.08|12218.08|12216.69|12216.69|0
1645711400000|2022-02-24 14:03:20|12218.08|12218.08|12218.08|12218.08|12218.08|12218.08|12218.08|12218.08|0
1645711430000|2022-02-24 14:03:50|12220.05|12220.05|12220.05|12220.05|12220.05|12220.05|12220.05|12220.05|0
1645711460000|2022-02-24 14:04:20|12222.01|12222.01|12226.66|12226.66|12226.66|12226.66|12222.01|12222.01|0
1645711470000|2022-02-24 14:04:30|12227.26|12227.26|12224.28|12224.28|12227.26|12227.26|12220.76|12220.76|0
1645711480000|2022-02-24 14:04:40|12226.24|12226.24|12226.24|12226.24|12226.24|12226.24|12225.55|12225.55|0
1645711490000|2022-02-24 14:04:50|12228.21|12228.21|12226.24|12226.24|12228.21|12228.21|12226.24|12226.24|0
1645711500000|2022-02-24 14:05:00|12225.55|12225.55|12225.87|12225.87|12225.87|12225.87|12224.86|12224.86|0
1645711530000|2022-02-24 14:05:30|12231.77|12231.77|12230.48|12230.48|12231.77|12231.77|12227.83|12227.83|0
1645711560000|2022-02-24 14:06:00|12231.08|12231.08|12235.43|12235.43|12235.43|12235.43|12231.08|12231.08|0
1645711570000|2022-02-24 14:06:10|12237.51|12237.51|12237.51|12237.51|12237.51|12237.51|12237.51|12237.51|0
1645711580000|2022-02-24 14:06:20|12239.48|12239.48|12239.48|12239.48|12239.48|12239.48|12239.48|12239.48|0
1645711590000|2022-02-24 14:06:30|12240.17|12240.17|12240.17|12240.17|12240.17|12240.17|12240.17|12240.17|0
1645711600000|2022-02-24 14:06:40|12244.11|12244.11|12242.72|12242.72|12244.11|12244.11|12242.72|12242.72|0
1645711610000|2022-02-24 14:06:50|12241.33|12241.33|12241.33|12241.33|12241.33|12241.33|12241.33|12241.33|0
1645711640000|2022-02-24 14:07:20|12243.3|12243.3|12243.3|12243.3|12243.3|12243.3|12243.3|12243.3|0
1645711650000|2022-02-24 14:07:30|12244.12|12244.12|12245.06|12245.06|12245.06|12245.06|12244.12|12244.12|0
1645711660000|2022-02-24 14:07:40|12245.59|12245.59|12252.95|12252.95|12253.53|12253.53|12245.59|12245.59|0
1645711670000|2022-02-24 14:07:50|12253.55|12253.55|12251.31|12251.31|12254.09|12254.09|12251.31|12251.31|0
1645711680000|2022-02-24 14:08:00|12250.62|12250.62|12250.62|12250.62|12250.62|12250.62|12250.62|12250.62|0
1645711720000|2022-02-24 14:08:40|12248.65|12248.65|12246.68|12246.68|12248.65|12248.65|12246.68|12246.68|0
1645711730000|2022-02-24 14:08:50|12245.62|12245.62|12246.31|12246.31|12246.31|12246.31|12245.62|12245.62|0
1645711740000|2022-02-24 14:09:00|12247.7|12247.7|12241.41|12241.41|12248.23|12248.23|12241.41|12241.41|0
1645711760000|2022-02-24 14:09:20|12243.37|12243.37|12240.99|12240.99|12243.37|12243.37|12240.99|12240.99|0
1645711770000|2022-02-24 14:09:30|12240.45|12240.45|12240.45|12240.45|12240.45|12240.45|12240.45|12240.45|0
1645711780000|2022-02-24 14:09:40|12239.76|12239.76|12239.76|12239.76|12239.76|12239.76|12239.76|12239.76|0
1645711800000|2022-02-24 14:10:00|12238.94|12238.94|12236.98|12236.98|12238.94|12238.94|12236.98|12236.98|0
1645711820000|2022-02-24 14:10:20|12235.01|12235.01|12228.95|12228.95|12235.01|12235.01|12228.95|12228.95|0
1645711900000|2022-02-24 14:11:40|12227.56|12227.56|12227.56|12227.56|12227.56|12227.56|12227.56|12227.56|0
1645711910000|2022-02-24 14:11:50|12225.6|12225.6|12225.6|12225.6|12225.6|12225.6|12225.6|12225.6|0
1645711950000|2022-02-24 14:12:30|12224.9|12224.9|12221.81|12221.81|12224.9|12224.9|12221.81|12221.81|0
1645711960000|2022-02-24 14:12:40|12219.84|12219.84|12217.87|12217.87|12219.84|12219.84|12217.87|12217.87|0
1645712000000|2022-02-24 14:13:20|12221.81|12221.81|12221.81|12221.81|12221.81|12221.81|12221.81|12221.81|0
1645712010000|2022-02-24 14:13:30|12223.89|12223.89|12227.66|12227.66|12227.66|12227.66|12223.89|12223.89|0
1645712020000|2022-02-24 14:13:40|12229.62|12229.62|12230.44|12230.44|12230.44|12230.44|12229.62|12229.62|0
1645712030000|2022-02-24 14:13:50|12228.47|12228.47|12228.47|12228.47|12228.47|12228.47|12228.47|12228.47|0
1645712040000|2022-02-24 14:14:00|12230.44|12230.44|12230.44|12230.44|12230.44|12230.44|12230.44|12230.44|0
1645712070000|2022-02-24 14:14:30|12228.47|12228.47|12228.88|12228.88|12228.88|12228.88|12228.47|12228.47|0
1645712080000|2022-02-24 14:14:40|12229.58|12229.58|12235.48|12235.48|12235.48|12235.48|12229.58|12229.58|0
1645712100000|2022-02-24 14:15:00|12237.56|12237.56|12237.56|12237.56|12238.25|12238.25|12237.56|12237.56|0
1645712120000|2022-02-24 14:15:20|12237.97|12237.97|12240.63|12240.63|12240.63|12240.63|12237.97|12237.97|0
1645712140000|2022-02-24 14:15:40|12243.8|12243.8|12243.8|12243.8|12243.8|12243.8|12243.8|12243.8|0
1645712170000|2022-02-24 14:16:10|12244.4|12244.4|12244.4|12244.4|12244.4|12244.4|12244.4|12244.4|0
1645712200000|2022-02-24 14:16:40|12243.01|12243.01|12243.01|12243.01|12243.01|12243.01|12243.01|12243.01|0
1645712220000|2022-02-24 14:17:00|12244.98|12244.98|12244.98|12244.98|12244.98|12244.98|12244.98|12244.98|0
1645712230000|2022-02-24 14:17:10|12246.95|12246.95|12249.73|12249.73|12249.73|12249.73|12246.95|12246.95|0
1645712240000|2022-02-24 14:17:20|12253.67|12253.67|12253.67|12253.67|12253.67|12253.67|12253.67|12253.67|0
1645712260000|2022-02-24 14:17:40|12249.73|12249.73|12249.73|12249.73|12249.73|12249.73|12249.73|12249.73|0
1645712270000|2022-02-24 14:17:50|12247.76|12247.76|12247.76|12247.76|12247.76|12247.76|12247.76|12247.76|0
1645712280000|2022-02-24 14:18:00|12242.44|12242.44|12235.85|12235.85|12242.44|12242.44|12235.85|12235.85|0
1645712290000|2022-02-24 14:18:10|12233.88|12233.88|12233.88|12233.88|12233.88|12233.88|12233.88|12233.88|0
1645712300000|2022-02-24 14:18:20|12237.81|12237.81|12237.81|12237.81|12237.81|12237.81|12237.81|12237.81|0
1645712310000|2022-02-24 14:18:30|12239.2|12239.2|12239.2|12239.2|12239.2|12239.2|12239.2|12239.2|0
1645712320000|2022-02-24 14:18:40|12241.17|12241.17|12245.06|12245.06|12245.06|12245.06|12241.17|12241.17|0
1645712330000|2022-02-24 14:18:50|12247.14|12247.14|12247.14|12247.14|12247.14|12247.14|12247.14|12247.14|0
1645712340000|2022-02-24 14:19:00|12247.67|12247.67|12247.67|12247.67|12247.67|12247.67|12247.67|12247.67|0
1645712350000|2022-02-24 14:19:10|12248.21|12248.21|12248.21|12248.21|12248.21|12248.21|12248.21|12248.21|0
1645712370000|2022-02-24 14:19:30|12250.17|12250.17|12248.21|12248.21|12250.17|12250.17|12248.21|12248.21|0
1645712400000|2022-02-24 14:20:00|12252.14|12252.14|12252.14|12252.14|12252.14|12252.14|12252.14|12252.14|0
1645712410000|2022-02-24 14:20:10|12248.21|12248.21|12245.43|12245.43|12248.21|12248.21|12245.43|12245.43|0
1645712430000|2022-02-24 14:20:30|12244.74|12244.74|12244.74|12244.74|12244.74|12244.74|12244.74|12244.74|0
1645712440000|2022-02-24 14:20:40|12245.43|12245.43|12244.83|12244.83|12245.43|12245.43|12244.83|12244.83|0
1645712480000|2022-02-24 14:21:20|12252.7|12252.7|12252.7|12252.7|12252.7|12252.7|12252.7|12252.7|0
1645712490000|2022-02-24 14:21:30|12251.31|12251.31|12246.69|12246.69|12251.31|12251.31|12242.75|12242.75|0
1645712520000|2022-02-24 14:22:00|12245.99|12245.99|12243.13|12243.13|12245.99|12245.99|12243.13|12243.13|0
1645712530000|2022-02-24 14:22:10|12239.2|12239.2|12235.26|12235.26|12239.2|12239.2|12235.26|12235.26|0
1645712540000|2022-02-24 14:22:20|12233.3|12233.3|12230.64|12230.64|12233.3|12233.3|12230.64|12230.64|0
1645712550000|2022-02-24 14:22:30|12230.1|12230.1|12234.04|12234.04|12234.04|12234.04|12230.1|12230.1|0
1645712570000|2022-02-24 14:22:50|12237.97|12237.97|12237.97|12237.97|12237.97|12237.97|12237.97|12237.97|0
1645712580000|2022-02-24 14:23:00|12241.9|12241.9|12241.9|12241.9|12241.9|12241.9|12241.9|12241.9|0
1645712590000|2022-02-24 14:23:10|12239.94|12239.94|12239.94|12239.94|12239.94|12239.94|12239.94|12239.94|0
1645712600000|2022-02-24 14:23:20|12241.9|12241.9|12241.9|12241.9|12241.9|12241.9|12241.9|12241.9|0
1645712620000|2022-02-24 14:23:40|12243.29|12243.29|12243.29|12243.29|12243.29|12243.29|12243.29|12243.29|0
1645712630000|2022-02-24 14:23:50|12245.26|12245.26|12242.87|12242.87|12245.26|12245.26|12242.87|12242.87|0
1645712640000|2022-02-24 14:24:00|12244.84|12244.84|12244.84|12244.84|12244.84|12244.84|12244.84|12244.84|0
1645712660000|2022-02-24 14:24:20|12244.15|12244.15|12244.15|12244.15|12244.15|12244.15|12244.15|12244.15|0
1645712670000|2022-02-24 14:24:30|12240.21|12240.21|12240.21|12240.21|12240.21|12240.21|12240.21|12240.21|0
1645712680000|2022-02-24 14:24:40|12240.91|12240.91|12240.91|12240.91|12240.91|12240.91|12240.91|12240.91|0
1645712690000|2022-02-24 14:24:50|12240.31|12240.31|12241.72|12241.72|12241.72|12241.72|12240.31|12240.31|0
1645712700000|2022-02-24 14:25:00|12247.63|12247.63|12251.63|12251.63|12251.63|12251.63|12247.63|12247.63|0
1645712710000|2022-02-24 14:25:10|12247.69|12247.69|12247.69|12247.69|12247.69|12247.69|12247.69|12247.69|0
1645712720000|2022-02-24 14:25:20|12251.63|12251.63|12245.73|12245.73|12251.63|12251.63|12245.73|12245.73|0
1645712730000|2022-02-24 14:25:30|12242.95|12242.95|12242.67|12242.67|12242.95|12242.95|12242.26|12242.26|0
1645712750000|2022-02-24 14:25:50|12244.63|12244.63|12244.63|12244.63|12244.63|12244.63|12244.63|12244.63|0
1645712770000|2022-02-24 14:26:10|12246.6|12246.6|12246.6|12246.6|12246.6|12246.6|12246.6|12246.6|0
1645712780000|2022-02-24 14:26:20|12246.18|12246.18|12244.22|12244.22|12246.18|12246.18|12244.22|12244.22|0
1645712790000|2022-02-24 14:26:30|12240.28|12240.28|12238.31|12238.31|12240.28|12240.28|12238.31|12238.31|0
1645712810000|2022-02-24 14:26:50|12237.11|12237.11|12237.11|12237.11|12237.11|12237.11|12237.11|12237.11|0
1645712840000|2022-02-24 14:27:20|12243.02|12243.02|12243.02|12243.02|12243.02|12243.02|12243.02|12243.02|0
1645712850000|2022-02-24 14:27:30|12244.98|12244.98|12243.88|12243.88|12244.98|12244.98|12243.88|12243.88|0
1645712900000|2022-02-24 14:28:20|12245.27|12245.27|12247.93|12247.93|12247.93|12247.93|12245.27|12245.27|0
1645712910000|2022-02-24 14:28:30|12245.36|12245.36|12245.36|12245.36|12245.36|12245.36|12245.36|12245.36|0
1645712940000|2022-02-24 14:29:00|12244.13|12244.13|12239.61|12239.61|12244.13|12244.13|12239.61|12239.61|0
1645712950000|2022-02-24 14:29:10|12238.22|12238.22|12236.26|12236.26|12238.22|12238.22|12236.26|12236.26|0
1645712980000|2022-02-24 14:29:40|12235.66|12235.66|12235.66|12235.66|12235.66|12235.66|12235.66|12235.66|0
1645712990000|2022-02-24 14:29:50|12233.69|12233.69|12238.2|12238.2|12238.2|12238.2|12233.69|12233.69|0
1645713000000|2022-02-24 14:30:00|12240.29|12240.29|12241.49|12241.49|12241.49|12241.49|12240.29|12240.29|0
1645713010000|2022-02-24 14:30:10|12245.42|12245.42|12245.42|12245.42|12245.42|12245.42|12245.42|12245.42|0
1645713020000|2022-02-24 14:30:20|12241.49|12241.49|12239.52|12239.52|12241.49|12241.49|12239.52|12239.52|0
1645713030000|2022-02-24 14:30:30|12237.55|12237.55|12236.16|12236.16|12237.55|12237.55|12236.16|12236.16|0
1645713040000|2022-02-24 14:30:40|12234.2|12234.2|12234.2|12234.2|12234.2|12234.2|12234.2|12234.2|0
1645713050000|2022-02-24 14:30:50|12234.89|12234.89|12234.89|12234.89|12234.89|12234.89|12234.89|12234.89|0
1645713060000|2022-02-24 14:31:00|12232.92|12232.92|12238.83|12238.83|12238.83|12238.83|12232.92|12232.92|0
1645713070000|2022-02-24 14:31:10|12236.86|12236.86|12235.6|12235.6|12236.86|12236.86|12235.6|12235.6|0
1645713080000|2022-02-24 14:31:20|12239.54|12239.54|12239.54|12239.54|12239.54|12239.54|12239.54|12239.54|0
1645713090000|2022-02-24 14:31:30|12238.15|12238.15|12237.57|12237.57|12238.15|12238.15|12236.18|12236.18|0
1645713100000|2022-02-24 14:31:40|12238.26|12238.26|12253.63|12253.63|12253.63|12253.63|12238.26|12238.26|0
1645713110000|2022-02-24 14:31:50|12254.23|12254.23|12258.34|12258.34|12258.34|12258.34|12254.23|12254.23|0
1645713130000|2022-02-24 14:32:10|12262.27|12262.27|12262.27|12262.27|12262.27|12262.27|12262.27|12262.27|0
1645713140000|2022-02-24 14:32:20|12266.21|12266.21|12266.21|12266.21|12266.21|12266.21|12266.21|12266.21|0
1645713150000|2022-02-24 14:32:30|12270.14|12270.14|12270.14|12270.14|12270.14|12270.14|12270.14|12270.14|0
1645713160000|2022-02-24 14:32:40|12276.04|12276.04|12284.72|12284.72|12284.72|12284.72|12276.04|12276.04|0
1645713170000|2022-02-24 14:32:50|12284.02|12284.02|12284.02|12284.02|12284.02|12284.02|12282.06|12282.06|0
1645713180000|2022-02-24 14:33:00|12282.64|12282.64|12283.33|12283.33|12283.33|12283.33|12282.64|12282.64|0
1645713200000|2022-02-24 14:33:20|12287.27|12287.27|12287.27|12287.27|12287.27|12287.27|12287.27|12287.27|0
1645713220000|2022-02-24 14:33:40|12291.2|12291.2|12291.2|12291.2|12291.2|12291.2|12291.2|12291.2|0
1645713230000|2022-02-24 14:33:50|12291.8|12291.8|12291.8|12291.8|12291.8|12291.8|12291.8|12291.8|0
1645713240000|2022-02-24 14:34:00|12292.62|12292.62|12290.65|12290.65|12293.22|12293.22|12290.65|12290.65|0
1645713250000|2022-02-24 14:34:10|12292.29|12292.29|12280.95|12280.95|12292.29|12292.29|12280.95|12280.95|0
1645713260000|2022-02-24 14:34:20|12281.64|12281.64|12281.64|12281.64|12281.64|12281.64|12281.64|12281.64|0
1645713270000|2022-02-24 14:34:30|12285.58|12285.58|12285.58|12285.58|12285.58|12285.58|12285.58|12285.58|0
1645713280000|2022-02-24 14:34:40|12277.71|12277.71|12278.48|12278.48|12278.48|12278.48|12276.51|12276.51|0
1645713290000|2022-02-24 14:34:50|12282.41|12282.41|12282.41|12282.41|12282.41|12282.41|12282.41|12282.41|0
1645713300000|2022-02-24 14:35:00|12280.44|12280.44|12282.41|12282.41|12282.41|12282.41|12280.44|12280.44|0
1645713320000|2022-02-24 14:35:20|12281.72|12281.72|12280.33|12280.33|12282.41|12282.41|12280.33|12280.33|0
1645713330000|2022-02-24 14:35:30|12276.4|12276.4|12275.65|12275.65|12278.36|12278.36|12274.96|12274.96|0
1645713340000|2022-02-24 14:35:40|12274.58|12274.58|12277.15|12277.15|12277.15|12277.15|12274.58|12274.58|0
1645713350000|2022-02-24 14:35:50|12278.22|12278.22|12286.58|12286.58|12286.58|12286.58|12278.22|12278.22|0
1645713370000|2022-02-24 14:36:10|12285.76|12285.76|12285.76|12285.76|12285.76|12285.76|12285.76|12285.76|0
1645713380000|2022-02-24 14:36:20|12286.29|12286.29|12286.83|12286.83|12286.83|12286.83|12286.29|12286.29|0
1645713390000|2022-02-24 14:36:30|12292.73|12292.73|12292.73|12292.73|12292.73|12292.73|12292.73|12292.73|0
1645713400000|2022-02-24 14:36:40|12294.69|12294.69|12294.69|12294.69|12294.69|12294.69|12294.69|12294.69|0
1645713410000|2022-02-24 14:36:50|12295.23|12295.23|12301.13|12301.13|12301.13|12301.13|12295.23|12295.23|0
1645713420000|2022-02-24 14:37:00|12301.82|12301.82|12304.99|12304.99|12304.99|12304.99|12301.82|12301.82|0
1645713430000|2022-02-24 14:37:10|12301.06|12301.06|12293.77|12293.77|12301.06|12301.06|12293.77|12293.77|0
1645713440000|2022-02-24 14:37:20|12293.17|12293.17|12293.17|12293.17|12293.17|12293.17|12293.17|12293.17|0
1645713450000|2022-02-24 14:37:30|12295.25|12295.25|12302.35|12302.35|12302.35|12302.35|12295.25|12295.25|0
1645713460000|2022-02-24 14:37:40|12302.76|12302.76|12302.76|12302.76|12302.76|12302.76|12302.76|12302.76|0
1645713490000|2022-02-24 14:38:10|12303.17|12303.17|12303.17|12303.17|12303.17|12303.17|12303.17|12303.17|0
1645713510000|2022-02-24 14:38:30|12303.7|12303.7|12302.41|12302.41|12303.7|12303.7|12301.18|12301.18|0
1645713520000|2022-02-24 14:38:40|12303.8|12303.8|12315.56|12315.56|12315.56|12315.56|12303.8|12303.8|0
1645713530000|2022-02-24 14:38:50|12316.16|12316.16|12318.54|12318.54|12318.54|12318.54|12316.16|12316.16|0
1645713540000|2022-02-24 14:39:00|12320.62|12320.62|12321.22|12321.22|12321.22|12321.22|12320.62|12320.62|0
1645713570000|2022-02-24 14:39:30|12325.16|12325.16|12325.16|12325.16|12325.16|12325.16|12325.16|12325.16|0
1645713580000|2022-02-24 14:39:40|12325.69|12325.69|12325.69|12325.69|12325.69|12325.69|12325.69|12325.69|0
1645713590000|2022-02-24 14:39:50|12326.53|12326.53|12338.33|12338.33|12338.33|12338.33|12326.53|12326.53|0
1645713600000|2022-02-24 14:40:00|12332.43|12332.43|12338.79|12338.79|12338.79|12338.79|12332.43|12332.43|0
1645713610000|2022-02-24 14:40:10|12339.99|12339.99|12339.99|12339.99|12339.99|12339.99|12339.99|12339.99|0
1645713620000|2022-02-24 14:40:20|12338.02|12338.02|12338.02|12338.02|12338.02|12338.02|12338.02|12338.02|0
1645713630000|2022-02-24 14:40:30|12342.18|12342.18|12341.11|12341.11|12342.18|12342.18|12341.11|12341.11|0
1645713640000|2022-02-24 14:40:40|12339.15|12339.15|12339.15|12339.15|12339.15|12339.15|12335.21|12335.21|0
1645713650000|2022-02-24 14:40:50|12339.68|12339.68|12341.73|12341.73|12341.73|12341.73|12339.68|12339.68|0
1645713670000|2022-02-24 14:41:10|12337.79|12337.79|12331.89|12331.89|12337.79|12337.79|12331.89|12331.89|0
1645713680000|2022-02-24 14:41:20|12333.32|12333.32|12331.89|12331.89|12333.86|12333.86|12331.89|12331.89|0
1645713710000|2022-02-24 14:41:50|12330.22|12330.22|12334.73|12334.73|12334.73|12334.73|12328.13|12328.13|0
1645713720000|2022-02-24 14:42:00|12333.91|12333.91|12333.91|12333.91|12333.91|12333.91|12333.91|12333.91|0
1645713740000|2022-02-24 14:42:20|12328.01|12328.01|12331.94|12331.94|12331.94|12331.94|12328.01|12328.01|0
1645713760000|2022-02-24 14:42:40|12334.03|12334.03|12336.11|12336.11|12336.11|12336.11|12334.03|12334.03|0
1645713770000|2022-02-24 14:42:50|12334.14|12334.14|12330.09|12330.09|12334.14|12334.14|12330.09|12330.09|0
1645713780000|2022-02-24 14:43:00|12329.4|12329.4|12325.91|12325.91|12329.4|12329.4|12325.91|12325.91|0
1645713790000|2022-02-24 14:43:10|12321.97|12321.97|12321.97|12321.97|12321.97|12321.97|12321.97|12321.97|0
1645713810000|2022-02-24 14:43:30|12323.94|12323.94|12323.94|12323.94|12323.94|12323.94|12323.94|12323.94|0
1645713820000|2022-02-24 14:43:40|12322.87|12322.87|12322.87|12322.87|12323.56|12323.56|12322.87|12322.87|0
1645713830000|2022-02-24 14:43:50|12318.94|12318.94|12318.94|12318.94|12318.94|12318.94|12318.94|12318.94|0
1645713840000|2022-02-24 14:44:00|12318.1|12318.1|12318.1|12318.1|12318.1|12318.1|12318.1|12318.1|0
1645713860000|2022-02-24 14:44:20|12322.03|12322.03|12322.03|12322.03|12322.03|12322.03|12322.03|12322.03|0
1645713870000|2022-02-24 14:44:30|12322.45|12322.45|12322.45|12322.45|12322.45|12322.45|12322.45|12322.45|0
1645713890000|2022-02-24 14:44:50|12326.39|12326.39|12329.74|12329.74|12329.74|12329.74|12326.39|12326.39|0
1645713900000|2022-02-24 14:45:00|12329.33|12329.33|12327.95|12327.95|12329.33|12329.33|12327.95|12327.95|0
1645713910000|2022-02-24 14:45:10|12327.34|12327.34|12327.34|12327.34|12327.34|12327.34|12327.34|12327.34|0
1645713920000|2022-02-24 14:45:20|12329.31|12329.31|12329.31|12329.31|12329.31|12329.31|12329.31|12329.31|0
1645713930000|2022-02-24 14:45:30|12331.11|12331.11|12331.11|12331.11|12331.11|12331.11|12331.11|12331.11|0
1645713940000|2022-02-24 14:45:40|12325.21|12325.21|12327.71|12327.71|12327.71|12327.71|12325.21|12325.21|0
1645713950000|2022-02-24 14:45:50|12323.78|12323.78|12324.98|12324.98|12324.98|12324.98|12323.78|12323.78|0
1645713960000|2022-02-24 14:46:00|12330.88|12330.88|12334.82|12334.82|12334.82|12334.82|12330.88|12330.88|0
1645713970000|2022-02-24 14:46:10|12335.35|12335.35|12335.35|12335.35|12335.35|12335.35|12335.35|12335.35|0
1645713990000|2022-02-24 14:46:30|12336.04|12336.04|12340.23|12340.23|12340.23|12340.23|12336.04|12336.04|0
1645714000000|2022-02-24 14:46:40|12340.76|12340.76|12338.26|12338.26|12340.76|12340.76|12338.26|12338.26|0
1645714020000|2022-02-24 14:47:00|12337.56|12337.56|12337.56|12337.56|12337.56|12337.56|12337.56|12337.56|0
1645714030000|2022-02-24 14:47:10|12336.87|12336.87|12336.87|12336.87|12340.81|12340.81|12336.87|12336.87|0
1645714080000|2022-02-24 14:48:00|12334.9|12334.9|12334.9|12334.9|12334.9|12334.9|12334.9|12334.9|0
1645714090000|2022-02-24 14:48:10|12336.87|12336.87|12336.87|12336.87|12336.87|12336.87|12336.87|12336.87|0
1645714100000|2022-02-24 14:48:20|12335.48|12335.48|12334.1|12334.1|12335.48|12335.48|12334.1|12334.1|0
1645714110000|2022-02-24 14:48:30|12336.06|12336.06|12341.48|12341.48|12343.93|12343.93|12336.06|12336.06|0
1645714120000|2022-02-24 14:48:40|12339.51|12339.51|12337.13|12337.13|12339.51|12339.51|12337.13|12337.13|0
1645714130000|2022-02-24 14:48:50|12341.07|12341.07|12342.46|12342.46|12342.46|12342.46|12341.07|12341.07|0
1645714160000|2022-02-24 14:49:20|12345.23|12345.23|12345.23|12345.23|12345.23|12345.23|12345.23|12345.23|0
1645714170000|2022-02-24 14:49:30|12345.76|12345.76|12349.7|12349.7|12349.7|12349.7|12345.76|12345.76|0
1645714180000|2022-02-24 14:49:40|12350.9|12350.9|12350.9|12350.9|12350.9|12350.9|12350.9|12350.9|0
1645714190000|2022-02-24 14:49:50|12351.74|12351.74|12351.74|12351.74|12351.74|12351.74|12351.74|12351.74|0
1645714200000|2022-02-24 14:50:00|12352.56|12352.56|12359.68|12359.68|12359.68|12359.68|12352.56|12352.56|0
1645714210000|2022-02-24 14:50:10|12359.08|12359.08|12364.98|12364.98|12364.98|12364.98|12359.08|12359.08|0
1645714220000|2022-02-24 14:50:20|12365.52|12365.52|12365.52|12365.52|12365.52|12365.52|12365.52|12365.52|0
1645714230000|2022-02-24 14:50:30|12365.93|12365.93|12369.51|12369.51|12369.51|12369.51|12365.93|12365.93|0
1645714260000|2022-02-24 14:51:00|12371.48|12371.48|12371.48|12371.48|12371.48|12371.48|12371.48|12371.48|0
1645714270000|2022-02-24 14:51:10|12377.72|12377.72|12377.72|12377.72|12377.72|12377.72|12377.72|12377.72|0
1645714280000|2022-02-24 14:51:20|12379.11|12379.11|12378.3|12378.3|12380.38|12380.38|12378.3|12378.3|0
1645714290000|2022-02-24 14:51:30|12381.08|12381.08|12373.17|12373.17|12381.77|12381.77|12373.17|12373.17|0
1645714300000|2022-02-24 14:51:40|12372.57|12372.57|12368.63|12368.63|12372.57|12372.57|12368.63|12368.63|0
1645714310000|2022-02-24 14:51:50|12366.55|12366.55|12366.55|12366.55|12366.55|12366.55|12366.55|12366.55|0
1645714330000|2022-02-24 14:52:10|12356.71|12356.71|12356.71|12356.71|12356.71|12356.71|12356.71|12356.71|0
1645714350000|2022-02-24 14:52:30|12355.9|12355.9|12356.59|12356.59|12356.59|12356.59|12355.9|12355.9|0
1645714370000|2022-02-24 14:52:50|12355.9|12355.9|12353.93|12353.93|12355.9|12355.9|12353.93|12353.93|0
1645714390000|2022-02-24 14:53:10|12351.96|12351.96|12351.96|12351.96|12351.96|12351.96|12351.96|12351.96|0
1645714400000|2022-02-24 14:53:20|12353.35|12353.35|12352.66|12352.66|12353.35|12353.35|12352.66|12352.66|0
1645714410000|2022-02-24 14:53:30|12350.69|12350.69|12348.72|12348.72|12350.69|12350.69|12348.72|12348.72|0
1645714420000|2022-02-24 14:53:40|12354.62|12354.62|12354.62|12354.62|12354.62|12354.62|12354.62|12354.62|0
1645714440000|2022-02-24 14:54:00|12348.72|12348.72|12347.65|12347.65|12348.72|12348.72|12347.65|12347.65|0
1645714450000|2022-02-24 14:54:10|12346.96|12346.96|12339.81|12339.81|12346.96|12346.96|12339.81|12339.81|0
1645714460000|2022-02-24 14:54:20|12340.22|12340.22|12340.91|12340.91|12340.91|12340.91|12340.22|12340.22|0
1645714480000|2022-02-24 14:54:40|12339.53|12339.53|12331.58|12331.58|12339.53|12339.53|12331.05|12331.05|0
1645714490000|2022-02-24 14:54:50|12329.62|12329.62|12322.88|12322.88|12329.62|12329.62|12322.88|12322.88|0
1645714500000|2022-02-24 14:55:00|12322.46|12322.46|12326.63|12326.63|12327.16|12327.16|12321.26|12321.26|0
1645714510000|2022-02-24 14:55:10|12322.46|12322.46|12322.46|12322.46|12322.46|12322.46|12322.46|12322.46|0
1645714520000|2022-02-24 14:55:20|12316.56|12316.56|12316.03|12316.03|12316.56|12316.56|12316.03|12316.03|0
1645714530000|2022-02-24 14:55:30|12315.33|12315.33|12313.92|12313.92|12315.33|12315.33|12313.92|12313.92|0
1645714560000|2022-02-24 14:56:00|12316.69|12316.69|12330.53|12330.53|12330.53|12330.53|12316.69|12316.69|0
1645714570000|2022-02-24 14:56:10|12330.94|12330.94|12332.91|12332.91|12332.91|12332.91|12330.94|12330.94|0
1645714590000|2022-02-24 14:56:30|12334.88|12334.88|12334.88|12334.88|12334.88|12334.88|12334.88|12334.88|0
1645714600000|2022-02-24 14:56:40|12336.84|12336.84|12336.84|12336.84|12336.84|12336.84|12336.84|12336.84|0
1645714610000|2022-02-24 14:56:50|12337.38|12337.38|12337.38|12337.38|12337.38|12337.38|12337.38|12337.38|0
1645714620000|2022-02-24 14:57:00|12337.98|12337.98|12339.95|12339.95|12339.95|12339.95|12337.98|12337.98|0
1645714630000|2022-02-24 14:57:10|12341.01|12341.01|12341.01|12341.01|12341.01|12341.01|12341.01|12341.01|0
1645714640000|2022-02-24 14:57:20|12341.61|12341.61|12341.61|12341.61|12341.61|12341.61|12341.61|12341.61|0
1645714650000|2022-02-24 14:57:30|12342.82|12342.82|12338.49|12338.49|12342.82|12342.82|12335.71|12335.71|0
1645714660000|2022-02-24 14:57:40|12336.41|12336.41|12335.81|12335.81|12336.41|12336.41|12335.81|12335.81|0
1645714670000|2022-02-24 14:57:50|12331.87|12331.87|12331.87|12331.87|12335.81|12335.81|12331.87|12331.87|0
1645714680000|2022-02-24 14:58:00|12331.18|12331.18|12325.62|12325.62|12331.18|12331.18|12325.62|12325.62|0
1645714700000|2022-02-24 14:58:20|12321.69|12321.69|12321.69|12321.69|12321.69|12321.69|12321.69|12321.69|0
1645714710000|2022-02-24 14:58:30|12320.99|12320.99|12329.44|12329.44|12329.44|12329.44|12319.02|12319.02|0
1645714720000|2022-02-24 14:58:40|12330.13|12330.13|12330.66|12330.66|12330.66|12330.66|12330.13|12330.13|0
1645714730000|2022-02-24 14:58:50|12332.63|12332.63|12332.63|12332.63|12332.63|12332.63|12332.63|12332.63|0
1645714750000|2022-02-24 14:59:10|12334|12334|12335.02|12335.02|12335.02|12335.02|12334|12334|0
1645714760000|2022-02-24 14:59:20|12338.95|12338.95|12337.56|12337.56|12339.53|12339.53|12335.6|12335.6|0
1645714770000|2022-02-24 14:59:30|12335.6|12335.6|12337.56|12337.56|12337.56|12337.56|12335.6|12335.6|0
1645714780000|2022-02-24 14:59:40|12336.87|12336.87|12337.56|12337.56|12337.56|12337.56|12335.48|12335.48|0
1645714790000|2022-02-24 14:59:50|12333.63|12333.63|12332.36|12332.36|12333.63|12333.63|12331.66|12331.66|0
1645714800000|2022-02-24 15:00:00|12328.42|12328.42|12328.42|12328.42|12328.42|12328.42|12328.42|12328.42|0
1645714820000|2022-02-24 15:00:20|12329.49|12329.49|12325.56|12325.56|12329.49|12329.49|12325.56|12325.56|0
1645714830000|2022-02-24 15:00:30|12323.59|12323.59|12320.72|12320.72|12323.59|12323.59|12318.75|12318.75|0
1645714840000|2022-02-24 15:00:40|12321.41|12321.41|12323.38|12323.38|12323.38|12323.38|12321.41|12321.41|0
1645714850000|2022-02-24 15:00:50|12325.35|12325.35|12321.41|12321.41|12325.35|12325.35|12321.41|12321.41|0
1645714870000|2022-02-24 15:01:10|12320.03|12320.03|12320.56|12320.56|12320.56|12320.56|12320.03|12320.03|0
1645714880000|2022-02-24 15:01:20|12318.59|12318.59|12317.39|12317.39|12318.59|12318.59|12317.39|12317.39|0
1645714890000|2022-02-24 15:01:30|12316.01|12316.01|12315.31|12315.31|12316.01|12316.01|12315.31|12315.31|0
1645714910000|2022-02-24 15:01:50|12316.7|12316.7|12316.7|12316.7|12316.7|12316.7|12316.7|12316.7|0
1645714920000|2022-02-24 15:02:00|12317.39|12317.39|12319.36|12319.36|12319.36|12319.36|12317.39|12317.39|0
1645714960000|2022-02-24 15:02:40|12317.39|12317.39|12319.36|12319.36|12319.36|12319.36|12315.43|12315.43|0
1645714970000|2022-02-24 15:02:50|12320.75|12320.75|12318.09|12318.09|12320.75|12320.75|12318.09|12318.09|0
1645714980000|2022-02-24 15:03:00|12320.05|12320.05|12328.15|12328.15|12328.15|12328.15|12320.05|12320.05|0
1645714990000|2022-02-24 15:03:10|12326.18|12326.18|12324.8|12324.8|12326.18|12326.18|12324.8|12324.8|0
1645715000000|2022-02-24 15:03:20|12324.1|12324.1|12324.8|12324.8|12324.8|12324.8|12324.1|12324.1|0
1645715040000|2022-02-24 15:04:00|12326.76|12326.76|12329.01|12329.01|12329.7|12329.7|12326.34|12326.34|0
1645715050000|2022-02-24 15:04:10|12330.97|12330.97|12331.39|12331.39|12331.39|12331.39|12330.97|12330.97|0
1645715090000|2022-02-24 15:04:50|12337.29|12337.29|12337.29|12337.29|12337.29|12337.29|12337.29|12337.29|0
1645715120000|2022-02-24 15:05:20|12335.21|12335.21|12335.91|12335.91|12335.91|12335.91|12335.21|12335.21|0
1645715130000|2022-02-24 15:05:30|12337.71|12337.71|12337.01|12337.01|12337.71|12337.71|12337.01|12337.01|0
1645715140000|2022-02-24 15:05:40|12333.08|12333.08|12334.06|12334.06|12334.47|12334.47|12331.11|12331.11|0
1645715150000|2022-02-24 15:05:50|12332.09|12332.09|12332.5|12332.5|12332.5|12332.5|12332.09|12332.09|0
1645715160000|2022-02-24 15:06:00|12333.19|12333.19|12336.16|12336.16|12336.16|12336.16|12333.19|12333.19|0
1645715170000|2022-02-24 15:06:10|12337.36|12337.36|12346.88|12346.88|12346.88|12346.88|12337.36|12337.36|0
1645715180000|2022-02-24 15:06:20|12350.82|12350.82|12349.34|12349.34|12351.89|12351.89|12347.95|12347.95|0
1645715190000|2022-02-24 15:06:30|12347.26|12347.26|12338.69|12338.69|12347.26|12347.26|12338|12338|0
1645715200000|2022-02-24 15:06:40|12339.39|12339.39|12339.39|12339.39|12339.39|12339.39|12339.39|12339.39|0
1645715210000|2022-02-24 15:06:50|12338.19|12338.19|12338.19|12338.19|12338.19|12338.19|12336.22|12336.22|0
1645715220000|2022-02-24 15:07:00|12338.88|12338.88|12342.82|12342.82|12342.82|12342.82|12338.88|12338.88|0
1645715230000|2022-02-24 15:07:10|12344.78|12344.78|12344.78|12344.78|12344.78|12344.78|12344.78|12344.78|0
1645715250000|2022-02-24 15:07:30|12346.75|12346.75|12346.75|12346.75|12346.75|12346.75|12346.75|12346.75|0
1645715260000|2022-02-24 15:07:40|12347.28|12347.28|12347.28|12347.28|12347.28|12347.28|12347.28|12347.28|0
1645715270000|2022-02-24 15:07:50|12349.37|12349.37|12343.77|12343.77|12349.37|12349.37|12341.8|12341.8|0
1645715280000|2022-02-24 15:08:00|12337.87|12337.87|12337.87|12337.87|12337.87|12337.87|12337.87|12337.87|0
1645715290000|2022-02-24 15:08:10|12339.26|12339.26|12340.64|12340.64|12340.64|12340.64|12339.26|12339.26|0
1645715300000|2022-02-24 15:08:20|12335.79|12335.79|12331.85|12331.85|12335.79|12335.79|12331.85|12331.85|0
1645715310000|2022-02-24 15:08:30|12329.89|12329.89|12338.45|12338.45|12338.45|12338.45|12327.92|12327.92|0
1645715320000|2022-02-24 15:08:40|12342.38|12342.38|12345.07|12345.07|12345.6|12345.6|12342.38|12342.38|0
1645715340000|2022-02-24 15:09:00|12347.15|12347.15|12349.12|12349.12|12349.12|12349.12|12347.15|12347.15|0
1645715350000|2022-02-24 15:09:10|12348.05|12348.05|12346.08|12346.08|12348.05|12348.05|12346.08|12346.08|0
1645715370000|2022-02-24 15:09:30|12350.02|12350.02|12350.02|12350.02|12350.02|12350.02|12350.02|12350.02|0
1645715380000|2022-02-24 15:09:40|12349.48|12349.48|12349.48|12349.48|12349.48|12349.48|12349.48|12349.48|0
1645715390000|2022-02-24 15:09:50|12351.45|12351.45|12351.45|12351.45|12351.45|12351.45|12351.45|12351.45|0
1645715400000|2022-02-24 15:10:00|12350.91|12350.91|12343.04|12343.04|12350.91|12350.91|12343.04|12343.04|0
1645715430000|2022-02-24 15:10:30|12345.01|12345.01|12343.04|12343.04|12345.01|12345.01|12343.04|12343.04|0
1645715440000|2022-02-24 15:10:40|12345.01|12345.01|12345.01|12345.01|12345.01|12345.01|12345.01|12345.01|0
1645715450000|2022-02-24 15:10:50|12343.04|12343.04|12338.51|12338.51|12343.04|12343.04|12334.46|12334.46|0
1645715460000|2022-02-24 15:11:00|12339.04|12339.04|12341.55|12341.55|12341.55|12341.55|12339.04|12339.04|0
1645715470000|2022-02-24 15:11:10|12339.58|12339.58|12339.58|12339.58|12339.58|12339.58|12339.58|12339.58|0
1645715490000|2022-02-24 15:11:30|12340.18|12340.18|12356.37|12356.37|12356.37|12356.37|12340.18|12340.18|0
1645715500000|2022-02-24 15:11:40|12355.67|12355.67|12355.67|12355.67|12355.67|12355.67|12355.67|12355.67|0
1645715510000|2022-02-24 15:11:50|12359.61|12359.61|12361.58|12361.58|12361.58|12361.58|12359.61|12359.61|0
1645715530000|2022-02-24 15:12:10|12362.18|12362.18|12364.63|12364.63|12364.63|12364.63|12362.18|12362.18|0
1645715550000|2022-02-24 15:12:30|12365.05|12365.05|12365.05|12365.05|12365.05|12365.05|12365.05|12365.05|0
1645715560000|2022-02-24 15:12:40|12363.08|12363.08|12358.46|12358.46|12363.08|12363.08|12358.46|12358.46|0
1645715570000|2022-02-24 15:12:50|12356.49|12356.49|12356.49|12356.49|12356.49|12356.49|12356.49|12356.49|0
1645715580000|2022-02-24 15:13:00|12358.46|12358.46|12361.12|12361.12|12361.12|12361.12|12358.46|12358.46|0
1645715590000|2022-02-24 15:13:10|12365.05|12365.05|12371.62|12371.62|12371.62|12371.62|12365.05|12365.05|0
1645715610000|2022-02-24 15:13:30|12375.56|12375.56|12375.56|12375.56|12375.56|12375.56|12375.56|12375.56|0
1645715620000|2022-02-24 15:13:40|12374.17|12374.17|12373.47|12373.47|12374.17|12374.17|12373.47|12373.47|0
1645715630000|2022-02-24 15:13:50|12374.07|12374.07|12374.67|12374.67|12374.67|12374.67|12374.07|12374.07|0
1645715640000|2022-02-24 15:14:00|12375.37|12375.37|12376.4|12376.4|12378.37|12378.37|12375.37|12375.37|0
1645715650000|2022-02-24 15:14:10|12377.1|12377.1|12376.4|12376.4|12377.1|12377.1|12376.4|12376.4|0
1645715660000|2022-02-24 15:14:20|12372.47|12372.47|12371.87|12371.87|12372.47|12372.47|12369.9|12369.9|0
1645715670000|2022-02-24 15:14:30|12373.84|12373.84|12373.84|12373.84|12373.84|12373.84|12373.84|12373.84|0
1645715680000|2022-02-24 15:14:40|12375.8|12375.8|12375.8|12375.8|12375.8|12375.8|12375.8|12375.8|0
1645715690000|2022-02-24 15:14:50|12377.77|12377.77|12380.94|12380.94|12380.94|12380.94|12377.77|12377.77|0
1645715700000|2022-02-24 15:15:00|12377|12377|12377|12377|12377|12377|12376.4|12376.4|0
1645715710000|2022-02-24 15:15:10|12375.04|12375.04|12375.04|12375.04|12375.04|12375.04|12375.04|12375.04|0
1645715720000|2022-02-24 15:15:20|12378.5|12378.5|12378.5|12378.5|12378.5|12378.5|12378.5|12378.5|0
1645715730000|2022-02-24 15:15:30|12377.81|12377.81|12376.42|12376.42|12377.81|12377.81|12376.42|12376.42|0
1645715740000|2022-02-24 15:15:40|12377.81|12377.81|12377.81|12377.81|12377.81|12377.81|12377.81|12377.81|0
1645715780000|2022-02-24 15:16:20|12373.88|12373.88|12375.84|12375.84|12375.84|12375.84|12373.88|12373.88|0
1645715790000|2022-02-24 15:16:30|12377.81|12377.81|12377.81|12377.81|12377.81|12377.81|12377.81|12377.81|0
1645715800000|2022-02-24 15:16:40|12375.84|12375.84|12375.84|12375.84|12375.84|12375.84|12375.84|12375.84|0
1645715810000|2022-02-24 15:16:50|12375.26|12375.26|12373.18|12373.18|12375.26|12375.26|12373.18|12373.18|0
1645715820000|2022-02-24 15:17:00|12373.88|12373.88|12374.14|12374.14|12375.84|12375.84|12373.44|12373.44|0
1645715830000|2022-02-24 15:17:10|12372.17|12372.17|12372.17|12372.17|12372.17|12372.17|12372.17|12372.17|0
1645715840000|2022-02-24 15:17:20|12372.7|12372.7|12372.7|12372.7|12372.7|12372.7|12372.7|12372.7|0
1645715850000|2022-02-24 15:17:30|12370.74|12370.74|12370.74|12370.74|12370.74|12370.74|12370.74|12370.74|0
1645715860000|2022-02-24 15:17:40|12368.77|12368.77|12366.8|12366.8|12368.77|12368.77|12366.8|12366.8|0
1645715870000|2022-02-24 15:17:50|12364.83|12364.83|12364.83|12364.83|12364.83|12364.83|12364.83|12364.83|0
1645715880000|2022-02-24 15:18:00|12363.76|12363.76|12353.17|12353.17|12363.76|12363.76|12353.17|12353.17|0
1645715890000|2022-02-24 15:18:10|12355.13|12355.13|12353.33|12353.33|12355.13|12355.13|12353.33|12353.33|0
1645715920000|2022-02-24 15:18:40|12355.3|12355.3|12358.66|12358.66|12358.66|12358.66|12355.3|12355.3|0
1645715930000|2022-02-24 15:18:50|12359.19|12359.19|12364.73|12364.73|12364.73|12364.73|12359.19|12359.19|0
1645715940000|2022-02-24 15:19:00|12366.7|12366.7|12368.85|12368.85|12368.85|12368.85|12363.3|12363.3|0
1645715950000|2022-02-24 15:19:10|12370.24|12370.24|12370.24|12370.24|12370.24|12370.24|12370.24|12370.24|0
1645715960000|2022-02-24 15:19:20|12374.17|12374.17|12374.17|12374.17|12374.17|12374.17|12374.17|12374.17|0
1645715970000|2022-02-24 15:19:30|12375.37|12375.37|12372.71|12372.71|12375.37|12375.37|12372.71|12372.71|0
1645715980000|2022-02-24 15:19:40|12372.02|12372.02|12368.64|12368.64|12372.02|12372.02|12368.64|12368.64|0
1645715990000|2022-02-24 15:19:50|12368.04|12368.04|12371.38|12371.38|12371.38|12371.38|12367.44|12367.44|0
1645716000000|2022-02-24 15:20:00|12372.6|12372.6|12376.37|12376.37|12376.37|12376.37|12372.6|12372.6|0
1645716010000|2022-02-24 15:20:10|12377.57|12377.57|12378.39|12378.39|12378.39|12378.39|12377.57|12377.57|0
1645716020000|2022-02-24 15:20:20|12378.93|12378.93|12394.38|12394.38|12396.46|12396.46|12378.93|12378.93|0
1645716060000|2022-02-24 15:21:00|12394.98|12394.98|12404.27|12404.27|12404.27|12404.27|12394.98|12394.98|0
1645716070000|2022-02-24 15:21:10|12404.8|12404.8|12406.88|12406.88|12406.88|12406.88|12404.8|12404.8|0
1645716090000|2022-02-24 15:21:30|12410.35|12410.35|12423.88|12423.88|12428.51|12428.51|12409.66|12409.66|0
1645716100000|2022-02-24 15:21:40|12421.92|12421.92|12419.95|12419.95|12421.92|12421.92|12419.95|12419.95|0
1645716110000|2022-02-24 15:21:50|12417.98|12417.98|12421.05|12421.05|12421.05|12421.05|12417.7|12417.7|0
1645716120000|2022-02-24 15:22:00|12422.12|12422.12|12430.63|12430.63|12430.63|12430.63|12422.12|12422.12|0
1645716130000|2022-02-24 15:22:10|12429.93|12429.93|12425.05|12425.05|12429.93|12429.93|12425.05|12425.05|0
1645716140000|2022-02-24 15:22:20|12424.21|12424.21|12422.4|12422.4|12424.21|12424.21|12422.4|12422.4|0
1645716150000|2022-02-24 15:22:30|12420.8|12420.8|12412.82|12412.82|12420.8|12420.8|12410.96|12410.96|0
1645716170000|2022-02-24 15:22:50|12406.92|12406.92|12394.94|12394.94|12406.92|12406.92|12394.94|12394.94|0
1645716180000|2022-02-24 15:23:00|12391.01|12391.01|12383.94|12383.94|12391.01|12391.01|12383.1|12383.1|0
1645716190000|2022-02-24 15:23:10|12386.71|12386.71|12386.02|12386.02|12386.71|12386.71|12386.02|12386.02|0
1645716200000|2022-02-24 15:23:20|12382.09|12382.09|12382.09|12382.09|12382.09|12382.09|12382.09|12382.09|0
1645716210000|2022-02-24 15:23:30|12384.05|12384.05|12377.34|12377.34|12384.05|12384.05|12377.34|12377.34|0
1645716220000|2022-02-24 15:23:40|12376.53|12376.53|12371.7|12371.7|12376.53|12376.53|12371.7|12371.7|0
1645716230000|2022-02-24 15:23:50|12363.83|12363.83|12362.02|12362.02|12363.83|12363.83|12362.02|12362.02|0
1645716240000|2022-02-24 15:24:00|12361.33|12361.33|12361.59|12361.59|12367.93|12367.93|12359.94|12359.94|0
1645716260000|2022-02-24 15:24:20|12363.67|12363.67|12365.75|12365.75|12365.75|12365.75|12363.67|12363.67|0
1645716270000|2022-02-24 15:24:30|12363.79|12363.79|12363.79|12363.79|12363.79|12363.79|12359.85|12359.85|0
1645716280000|2022-02-24 15:24:40|12365.75|12365.75|12371.23|12371.23|12371.23|12371.23|12365.75|12365.75|0
1645716290000|2022-02-24 15:24:50|12373.2|12373.2|12373.2|12373.2|12373.2|12373.2|12373.2|12373.2|0
1645716300000|2022-02-24 15:25:00|12377.13|12377.13|12383.03|12383.03|12383.03|12383.03|12377.13|12377.13|0
1645716310000|2022-02-24 15:25:10|12381.07|12381.07|12376.23|12376.23|12381.07|12381.07|12375.17|12375.17|0
1645716320000|2022-02-24 15:25:20|12374.27|12374.27|12372.63|12372.63|12374.27|12374.27|12371.1|12371.1|0
1645716330000|2022-02-24 15:25:30|12370.66|12370.66|12370.66|12370.66|12370.66|12370.66|12370.66|12370.66|0
1645716350000|2022-02-24 15:25:50|12369.82|12369.82|12362.31|12362.31|12369.82|12369.82|12362.31|12362.31|0
1645716360000|2022-02-24 15:26:00|12361.49|12361.49|12365.71|12365.71|12367.79|12367.79|12361.08|12361.08|0
1645716370000|2022-02-24 15:26:10|12361.77|12361.77|12360.69|12360.69|12362.58|12362.58|12359.81|12359.81|0
1645716380000|2022-02-24 15:26:20|12359.08|12359.08|12355.73|12355.73|12359.08|12359.08|12355.73|12355.73|0
1645716390000|2022-02-24 15:26:30|12355.04|12355.04|12355.73|12355.73|12359.66|12359.66|12355.04|12355.04|0
1645716400000|2022-02-24 15:26:40|12352.96|12352.96|12346.91|12346.91|12352.96|12352.96|12346.91|12346.91|0
1645716410000|2022-02-24 15:26:50|12346.49|12346.49|12346.49|12346.49|12346.49|12346.49|12346.49|12346.49|0
1645716420000|2022-02-24 15:27:00|12349.27|12349.27|12353.8|12353.8|12355.17|12355.17|12349.27|12349.27|0
1645716430000|2022-02-24 15:27:10|12351.83|12351.83|12353.22|12353.22|12353.22|12353.22|12351.83|12351.83|0
1645716450000|2022-02-24 15:27:30|12351.25|12351.25|12349.29|12349.29|12351.25|12351.25|12345.35|12345.35|0
1645716460000|2022-02-24 15:27:40|12347.21|12347.21|12345.82|12345.82|12347.21|12347.21|12345.82|12345.82|0
1645716480000|2022-02-24 15:28:00|12347.21|12347.21|12345.35|12345.35|12349.29|12349.29|12345.35|12345.35|0
1645716490000|2022-02-24 15:28:10|12343.39|12343.39|12342.62|12342.62|12343.39|12343.39|12341.42|12341.42|0
1645716510000|2022-02-24 15:28:30|12340.65|12340.65|12340.05|12340.05|12340.65|12340.65|12340.05|12340.05|0
1645716540000|2022-02-24 15:29:00|12340.65|12340.65|12333.94|12333.94|12340.65|12340.65|12333.94|12333.94|0
1645716550000|2022-02-24 15:29:10|12336.02|12336.02|12336.02|12336.02|12336.02|12336.02|12335.33|12335.33|0
1645716560000|2022-02-24 15:29:20|12341.93|12341.93|12344.01|12344.01|12344.01|12344.01|12341.93|12341.93|0
1645716580000|2022-02-24 15:29:40|12346.78|12346.78|12346.78|12346.78|12346.78|12346.78|12346.78|12346.78|0
1645716590000|2022-02-24 15:29:50|12348.75|12348.75|12346.67|12346.67|12348.75|12348.75|12343.89|12343.89|0
1645716600000|2022-02-24 15:30:00|12344.21|12344.21|12343.68|12343.68|12344.21|12344.21|12343.68|12343.68|0
1645716610000|2022-02-24 15:30:10|12341.88|12341.88|12336.46|12336.46|12342.48|12342.48|12336.46|12336.46|0
1645716620000|2022-02-24 15:30:20|12334.38|12334.38|12328.07|12328.07|12334.38|12334.38|12328.07|12328.07|0
1645716630000|2022-02-24 15:30:30|12326.1|12326.1|12318.21|12318.21|12326.1|12326.1|12318.21|12318.21|0
1645716640000|2022-02-24 15:30:40|12317.38|12317.38|12317.54|12317.54|12318.92|12318.92|12316.96|12316.96|0
1645716650000|2022-02-24 15:30:50|12319.5|12319.5|12319.5|12319.5|12319.5|12319.5|12319.5|12319.5|0
1645716660000|2022-02-24 15:31:00|12319.09|12319.09|12319.66|12319.66|12321.18|12321.18|12319.09|12319.09|0
1645716670000|2022-02-24 15:31:10|12317.7|12317.7|12313.76|12313.76|12317.7|12317.7|12313.76|12313.76|0
1645716680000|2022-02-24 15:31:20|12314.46|12314.46|12314.46|12314.46|12314.46|12314.46|12314.46|12314.46|0
1645716690000|2022-02-24 15:31:30|12315.52|12315.52|12315.62|12315.62|12316.22|12316.22|12315.52|12315.52|0
1645716700000|2022-02-24 15:31:40|12321.52|12321.52|12326.75|12326.75|12326.75|12326.75|12321.52|12321.52|0
1645716710000|2022-02-24 15:31:50|12327.28|12327.28|12327.28|12327.28|12327.28|12327.28|12327.28|12327.28|0
1645716720000|2022-02-24 15:32:00|12328.51|12328.51|12345.56|12345.56|12345.56|12345.56|12328.51|12328.51|0
1645716740000|2022-02-24 15:32:20|12341.62|12341.62|12341.62|12341.62|12341.62|12341.62|12341.62|12341.62|0
1645716750000|2022-02-24 15:32:30|12339.65|12339.65|12337.69|12337.69|12339.65|12339.65|12337.69|12337.69|0
1645716760000|2022-02-24 15:32:40|12339.65|12339.65|12343.12|12343.12|12343.12|12343.12|12339.65|12339.65|0
1645716770000|2022-02-24 15:32:50|12342.43|12342.43|12340.06|12340.06|12343.12|12343.12|12340.06|12340.06|0
1645716780000|2022-02-24 15:33:00|12340.76|12340.76|12337.52|12337.52|12343.42|12343.42|12337.52|12337.52|0
1645716810000|2022-02-24 15:33:30|12343.53|12343.53|12336.94|12336.94|12347.58|12347.58|12336.94|12336.94|0
1645716830000|2022-02-24 15:33:50|12338.32|12338.32|12346.89|12346.89|12346.89|12346.89|12338.32|12338.32|0
1645716840000|2022-02-24 15:34:00|12347.49|12347.49|12348.18|12348.18|12348.78|12348.78|12347.49|12347.49|0
1645716860000|2022-02-24 15:34:20|12350.15|12350.15|12351.53|12351.53|12354.2|12354.2|12350.15|12350.15|0
1645716870000|2022-02-24 15:34:30|12353.5|12353.5|12353.5|12353.5|12353.5|12353.5|12353.5|12353.5|0
1645716880000|2022-02-24 15:34:40|12352.97|12352.97|12352.43|12352.43|12352.97|12352.97|12352.43|12352.43|0
1645716900000|2022-02-24 15:35:00|12351.05|12351.05|12358.92|12358.92|12358.92|12358.92|12351.05|12351.05|0
1645716910000|2022-02-24 15:35:10|12360.12|12360.12|12354.38|12354.38|12360.12|12360.12|12353.18|12353.18|0
1645716920000|2022-02-24 15:35:20|12349.15|12349.15|12346.48|12346.48|12351.23|12351.23|12346.48|12346.48|0
1645716950000|2022-02-24 15:35:50|12345.94|12345.94|12349.88|12349.88|12349.88|12349.88|12345.94|12345.94|0
1645716960000|2022-02-24 15:36:00|12343.98|12343.98|12339.6|12339.6|12343.98|12343.98|12339.6|12339.6|0
1645716970000|2022-02-24 15:36:10|12335.66|12335.66|12334.97|12334.97|12335.66|12335.66|12334.97|12334.97|0
1645716980000|2022-02-24 15:36:20|12331.04|12331.04|12331.04|12331.04|12331.04|12331.04|12331.04|12331.04|0
1645716990000|2022-02-24 15:36:30|12330.44|12330.44|12326.5|12326.5|12330.44|12330.44|12326.5|12326.5|0
1645717000000|2022-02-24 15:36:40|12325.81|12325.81|12325.21|12325.21|12325.81|12325.81|12323.24|12323.24|0
1645717010000|2022-02-24 15:36:50|12327.17|12327.17|12325.21|12325.21|12327.17|12327.17|12325.21|12325.21|0
1645717020000|2022-02-24 15:37:00|12329.14|12329.14|12325.54|12325.54|12329.88|12329.88|12325.54|12325.54|0
1645717030000|2022-02-24 15:37:10|12326.23|12326.23|12326.23|12326.23|12326.23|12326.23|12326.23|12326.23|0
1645717040000|2022-02-24 15:37:20|12325.54|12325.54|12327.51|12327.51|12329.47|12329.47|12325.54|12325.54|0
1645717050000|2022-02-24 15:37:30|12328.2|12328.2|12328.2|12328.2|12328.2|12328.2|12328.2|12328.2|0
1645717060000|2022-02-24 15:37:40|12326.23|12326.23|12326.23|12326.23|12326.23|12326.23|12326.23|12326.23|0
1645717080000|2022-02-24 15:38:00|12324.26|12324.26|12322.3|12322.3|12324.26|12324.26|12322.3|12322.3|0
1645717090000|2022-02-24 15:38:10|12318.36|12318.36|12318.36|12318.36|12318.36|12318.36|12318.36|12318.36|0
1645717100000|2022-02-24 15:38:20|12319.06|12319.06|12315.7|12315.7|12319.06|12319.06|12315.7|12315.7|0
1645717110000|2022-02-24 15:38:30|12313.73|12313.73|12312.35|12312.35|12313.73|12313.73|12312.35|12312.35|0
1645717120000|2022-02-24 15:38:40|12311.51|12311.51|12307.57|12307.57|12311.51|12311.51|12307.57|12307.57|0
1645717130000|2022-02-24 15:38:50|12305.61|12305.61|12305.61|12305.61|12305.61|12305.61|12305.61|12305.61|0
1645717150000|2022-02-24 15:39:10|12315.44|12315.44|12312.94|12312.94|12315.44|12315.44|12309.01|12309.01|0
1645717170000|2022-02-24 15:39:30|12312.52|12312.52|12310.56|12310.56|12312.52|12312.52|12310.56|12310.56|0
1645717180000|2022-02-24 15:39:40|12308.42|12308.42|12315.62|12315.62|12315.62|12315.62|12308.42|12308.42|0
1645717190000|2022-02-24 15:39:50|12313.65|12313.65|12310.99|12310.99|12313.65|12313.65|12310.99|12310.99|0
1645717200000|2022-02-24 15:40:00|12311.52|12311.52|12306.2|12306.2|12311.52|12311.52|12305.51|12305.51|0
1645717210000|2022-02-24 15:40:10|12302.26|12302.26|12301.57|12301.57|12302.26|12302.26|12300.88|12300.88|0
1645717220000|2022-02-24 15:40:20|12300.88|12300.88|12296.94|12296.94|12300.88|12300.88|12296.94|12296.94|0
1645717230000|2022-02-24 15:40:30|12297.64|12297.64|12297.64|12297.64|12297.64|12297.64|12297.64|12297.64|0
1645717240000|2022-02-24 15:40:40|12298.24|12298.24|12298.24|12298.24|12298.24|12298.24|12298.24|12298.24|0
1645717250000|2022-02-24 15:40:50|12302.17|12302.17|12304.14|12304.14|12304.14|12304.14|12302.17|12302.17|0
1645717260000|2022-02-24 15:41:00|12304.96|12304.96|12304.96|12304.96|12304.96|12304.96|12304.96|12304.96|0
1645717270000|2022-02-24 15:41:10|12305.49|12305.49|12301.56|12301.56|12305.49|12305.49|12301.56|12301.56|0
1645717320000|2022-02-24 15:42:00|12305.49|12305.49|12320.02|12320.02|12320.02|12320.02|12305.49|12305.49|0
1645717330000|2022-02-24 15:42:10|12320.84|12320.84|12321.14|12321.14|12321.14|12321.14|12320.31|12320.31|0
1645717340000|2022-02-24 15:42:20|12319.18|12319.18|12317.95|12317.95|12319.18|12319.18|12317.95|12317.95|0
1645717350000|2022-02-24 15:42:30|12318.64|12318.64|12318.64|12318.64|12318.64|12318.64|12318.64|12318.64|0
1645717370000|2022-02-24 15:42:50|12322.58|12322.58|12322.58|12322.58|12322.58|12322.58|12322.58|12322.58|0
1645717380000|2022-02-24 15:43:00|12323.18|12323.18|12323.29|12323.29|12325.26|12325.26|12323.18|12323.18|0
1645717400000|2022-02-24 15:43:20|12324.49|12324.49|12324.49|12324.49|12324.49|12324.49|12324.49|12324.49|0
1645717430000|2022-02-24 15:43:50|12328.42|12328.42|12332.36|12332.36|12332.36|12332.36|12328.42|12328.42|0
1645717440000|2022-02-24 15:44:00|12331.16|12331.16|12330.56|12330.56|12331.16|12331.16|12329.77|12329.77|0
1645717450000|2022-02-24 15:44:10|12332.53|12332.53|12332.53|12332.53|12332.53|12332.53|12332.53|12332.53|0
1645717460000|2022-02-24 15:44:20|12330.56|12330.56|12329.17|12329.17|12330.56|12330.56|12327.2|12327.2|0
1645717470000|2022-02-24 15:44:30|12331.14|12331.14|12331.14|12331.14|12331.14|12331.14|12331.14|12331.14|0
1645717480000|2022-02-24 15:44:40|12327.2|12327.2|12323.85|12323.85|12327.2|12327.2|12323.85|12323.85|0
1645717490000|2022-02-24 15:44:50|12327.78|12327.78|12327.78|12327.78|12327.78|12327.78|12327.78|12327.78|0
1645717500000|2022-02-24 15:45:00|12326.53|12326.53|12328.61|12328.61|12328.61|12328.61|12326.53|12326.53|0
1645717510000|2022-02-24 15:45:10|12329.14|12329.14|12331.11|12331.11|12331.11|12331.11|12329.14|12329.14|0
1645717560000|2022-02-24 15:46:00|12333.08|12333.08|12333.08|12333.08|12334.46|12334.46|12333.08|12333.08|0
1645717570000|2022-02-24 15:46:10|12335.04|12335.04|12343.72|12343.72|12343.72|12343.72|12335.04|12335.04|0
1645717580000|2022-02-24 15:46:20|12344.79|12344.79|12351.49|12351.49|12351.49|12351.49|12343.41|12343.41|0
1645717590000|2022-02-24 15:46:30|12352.09|12352.09|12353.82|12353.82|12353.82|12353.82|12352.09|12352.09|0
1645717600000|2022-02-24 15:46:40|12357.76|12357.76|12360.53|12360.53|12360.53|12360.53|12357.76|12357.76|0
1645717610000|2022-02-24 15:46:50|12361.07|12361.07|12366.8|12366.8|12366.8|12366.8|12361.07|12361.07|0
1645717620000|2022-02-24 15:47:00|12364.83|12364.83|12363.63|12363.63|12364.83|12364.83|12363.63|12363.63|0
1645717630000|2022-02-24 15:47:10|12362.94|12362.94|12348.68|12348.68|12362.94|12362.94|12348.68|12348.68|0
1645717640000|2022-02-24 15:47:20|12347.99|12347.99|12341.54|12341.54|12347.99|12347.99|12341.13|12341.13|0
1645717650000|2022-02-24 15:47:30|12342.23|12342.23|12341.54|12341.54|12342.23|12342.23|12340.94|12340.94|0
1645717660000|2022-02-24 15:47:40|12345.48|12345.48|12345.48|12345.48|12345.48|12345.48|12345.48|12345.48|0
1645717680000|2022-02-24 15:48:00|12345.07|12345.07|12345.07|12345.07|12345.07|12345.07|12345.07|12345.07|0
1645717700000|2022-02-24 15:48:20|12347.03|12347.03|12349.81|12349.81|12349.81|12349.81|12347.03|12347.03|0
1645717710000|2022-02-24 15:48:30|12348.42|12348.42|12348.42|12348.42|12348.42|12348.42|12348.42|12348.42|0
1645717730000|2022-02-24 15:48:50|12347.73|12347.73|12352.96|12352.96|12352.96|12352.96|12347.73|12347.73|0
1645717740000|2022-02-24 15:49:00|12350.99|12350.99|12350.99|12350.99|12350.99|12350.99|12350.99|12350.99|0
1645717770000|2022-02-24 15:49:30|12354.92|12354.92|12356.18|12356.18|12356.18|12356.18|12354.92|12354.92|0
1645717790000|2022-02-24 15:49:50|12356.87|12356.87|12358.15|12358.15|12358.15|12358.15|12356.18|12356.18|0
1645717830000|2022-02-24 15:50:30|12359.22|12359.22|12357.78|12357.78|12359.75|12359.75|12355.82|12355.82|0
1645717840000|2022-02-24 15:50:40|12353.85|12353.85|12351.04|12351.04|12353.85|12353.85|12351.04|12351.04|0
1645717850000|2022-02-24 15:50:50|12353.01|12353.01|12349.08|12349.08|12353.01|12353.01|12349.08|12349.08|0
1645717860000|2022-02-24 15:51:00|12350.46|12350.46|12350.46|12350.46|12350.46|12350.46|12350.46|12350.46|0
1645717870000|2022-02-24 15:51:10|12351.85|12351.85|12351.85|12351.85|12351.85|12351.85|12351.85|12351.85|0
1645717890000|2022-02-24 15:51:30|12357.75|12357.75|12361.69|12361.69|12361.69|12361.69|12357.75|12357.75|0
1645717900000|2022-02-24 15:51:40|12363.07|12363.07|12363.07|12363.07|12363.07|12363.07|12363.07|12363.07|0
1645717920000|2022-02-24 15:52:00|12359.14|12359.14|12357.75|12357.75|12359.14|12359.14|12357.75|12357.75|0
1645717930000|2022-02-24 15:52:10|12355.78|12355.78|12355.09|12355.09|12355.78|12355.78|12355.09|12355.09|0
1645717970000|2022-02-24 15:52:50|12353.12|12353.12|12350.13|12350.13|12353.12|12353.12|12350.13|12350.13|0
1645717980000|2022-02-24 15:53:00|12348.16|12348.16|12348.16|12348.16|12348.16|12348.16|12348.16|12348.16|0
1645717990000|2022-02-24 15:53:10|12347.09|12347.09|12349.75|12349.75|12349.75|12349.75|12347.09|12347.09|0
1645718000000|2022-02-24 15:53:20|12351.72|12351.72|12351.72|12351.72|12351.72|12351.72|12351.72|12351.72|0
1645718010000|2022-02-24 15:53:30|12350.52|12350.52|12350.52|12350.52|12351.21|12351.21|12350.52|12350.52|0
1645718020000|2022-02-24 15:53:40|12352.49|12352.49|12362.66|12362.66|12362.66|12362.66|12352.49|12352.49|0
1645718030000|2022-02-24 15:53:50|12363.35|12363.35|12368.29|12368.29|12368.29|12368.29|12363.35|12363.35|0
1645718040000|2022-02-24 15:54:00|12370.26|12370.26|12369.66|12369.66|12370.26|12370.26|12369.66|12369.66|0
1645718050000|2022-02-24 15:54:10|12368.27|12368.27|12368.87|12368.87|12368.87|12368.87|12368.27|12368.27|0
1645718060000|2022-02-24 15:54:20|12370.84|12370.84|12368.87|12368.87|12370.84|12370.84|12368.87|12368.87|0
1645718100000|2022-02-24 15:55:00|12370.26|12370.26|12372.34|12372.34|12372.34|12372.34|12369.57|12369.57|0
1645718120000|2022-02-24 15:55:20|12376.28|12376.28|12382.2|12382.2|12384.17|12384.17|12376.28|12376.28|0
1645718140000|2022-02-24 15:55:40|12381.51|12381.51|12380.91|12380.91|12381.51|12381.51|12380.91|12380.91|0
1645718150000|2022-02-24 15:55:50|12380.21|12380.21|12382.18|12382.18|12382.18|12382.18|12378.25|12378.25|0
1645718160000|2022-02-24 15:56:00|12380.79|12380.79|12378.71|12378.71|12380.79|12380.79|12378.71|12378.71|0
1645718180000|2022-02-24 15:56:20|12378.18|12378.18|12378.18|12378.18|12378.18|12378.18|12378.18|12378.18|0
1645718220000|2022-02-24 15:57:00|12380.26|12380.26|12380.26|12380.26|12380.26|12380.26|12380.26|12380.26|0
1645718240000|2022-02-24 15:57:20|12382.23|12382.23|12382.23|12382.23|12382.23|12382.23|12382.23|12382.23|0
1645718260000|2022-02-24 15:57:40|12382.63|12382.63|12380.55|12380.55|12382.63|12382.63|12380.55|12380.55|0
1645718270000|2022-02-24 15:57:50|12376.62|12376.62|12372.54|12372.54|12376.62|12376.62|12372.54|12372.54|0
1645718280000|2022-02-24 15:58:00|12370.57|12370.57|12370.57|12370.57|12370.57|12370.57|12370.57|12370.57|0
1645718290000|2022-02-24 15:58:10|12369.97|12369.97|12369.97|12369.97|12369.97|12369.97|12369.97|12369.97|0
1645718330000|2022-02-24 15:58:50|12370.67|12370.67|12376.57|12376.57|12376.57|12376.57|12370.67|12370.67|0
1645718340000|2022-02-24 15:59:00|12375.18|12375.18|12375.18|12375.18|12375.18|12375.18|12375.18|12375.18|0
1645718350000|2022-02-24 15:59:10|12374.49|12374.49|12374.49|12374.49|12374.49|12374.49|12374.49|12374.49|0
1645718370000|2022-02-24 15:59:30|12375.18|12375.18|12374.49|12374.49|12375.18|12375.18|12374.49|12374.49|0
1645718390000|2022-02-24 15:59:50|12373.1|12373.1|12373.1|12373.1|12373.1|12373.1|12373.1|12373.1|0
1645718400000|2022-02-24 16:00:00|12371.71|12371.71|12365.12|12365.12|12371.71|12371.71|12361.86|12361.86|0
1645718410000|2022-02-24 16:00:10|12361.18|12361.18|12359.66|12359.66|12361.18|12361.18|12359.24|12359.24|0
1645718420000|2022-02-24 16:00:20|12360.08|12360.08|12353.48|12353.48|12360.08|12360.08|12353.48|12353.48|0
1645718430000|2022-02-24 16:00:30|12354.32|12354.32|12353.48|12353.48|12354.32|12354.32|12353.48|12353.48|0
1645718440000|2022-02-24 16:00:40|12355.47|12355.47|12371.09|12371.09|12371.09|12371.09|12355.47|12355.47|0
1645718450000|2022-02-24 16:00:50|12371.78|12371.78|12373.75|12373.75|12373.75|12373.75|12371.78|12371.78|0
1645718460000|2022-02-24 16:01:00|12374.29|12374.29|12374.29|12374.29|12374.29|12374.29|12374.29|12374.29|0
1645718470000|2022-02-24 16:01:10|12376.25|12376.25|12378.32|12378.32|12378.32|12378.32|12376.25|12376.25|0
1645718480000|2022-02-24 16:01:20|12379.92|12379.92|12385.24|12385.24|12385.24|12385.24|12379.92|12379.92|0
1645718510000|2022-02-24 16:01:50|12383.28|12383.28|12376.47|12376.47|12383.28|12383.28|12376.47|12376.47|0
1645718520000|2022-02-24 16:02:00|12378.44|12378.44|12380.41|12380.41|12380.41|12380.41|12378.44|12378.44|0
1645718530000|2022-02-24 16:02:10|12378.44|12378.44|12378.44|12378.44|12378.44|12378.44|12378.44|12378.44|0
1645718540000|2022-02-24 16:02:20|12376.47|12376.47|12376.47|12376.47|12376.47|12376.47|12376.47|12376.47|0
1645718550000|2022-02-24 16:02:30|12374.51|12374.51|12374.51|12374.51|12374.51|12374.51|12374.51|12374.51|0
1645718560000|2022-02-24 16:02:40|12373.31|12373.31|12365.02|12365.02|12373.31|12373.31|12365.02|12365.02|0
1645718570000|2022-02-24 16:02:50|12361.55|12361.55|12362.94|12362.94|12362.94|12362.94|12361.55|12361.55|0
1645718580000|2022-02-24 16:03:00|12368.84|12368.84|12368.84|12368.84|12368.84|12368.84|12368.84|12368.84|0
1645718590000|2022-02-24 16:03:10|12367.45|12367.45|12365.48|12365.48|12367.45|12367.45|12365.48|12365.48|0
1645718600000|2022-02-24 16:03:20|12364.79|12364.79|12363.59|12363.59|12364.79|12364.79|12363.59|12363.59|0
1645718610000|2022-02-24 16:03:30|12362.9|12362.9|12362.9|12362.9|12362.9|12362.9|12362.9|12362.9|0
1645718620000|2022-02-24 16:03:40|12360.93|12360.93|12359.86|12359.86|12360.93|12360.93|12359.86|12359.86|0
1645718630000|2022-02-24 16:03:50|12359.33|12359.33|12358.92|12358.92|12359.33|12359.33|12358.92|12358.92|0
1645718640000|2022-02-24 16:04:00|12356.84|12356.84|12356.14|12356.14|12357.53|12357.53|12356.14|12356.14|0
1645718650000|2022-02-24 16:04:10|12357.53|12357.53|12356.84|12356.84|12357.53|12357.53|12356.84|12356.84|0
1645718660000|2022-02-24 16:04:20|12352.9|12352.9|12352.9|12352.9|12352.9|12352.9|12352.9|12352.9|0
1645718670000|2022-02-24 16:04:30|12356.86|12356.86|12359.52|12359.52|12359.52|12359.52|12356.16|12356.16|0
1645718680000|2022-02-24 16:04:40|12361.48|12361.48|12360.79|12360.79|12361.48|12361.48|12360.79|12360.79|0
1645718690000|2022-02-24 16:04:50|12362.76|12362.76|12362.76|12362.76|12362.76|12362.76|12362.76|12362.76|0
1645718700000|2022-02-24 16:05:00|12357.44|12357.44|12357.6|12357.6|12358.13|12358.13|12357.44|12357.44|0
1645718730000|2022-02-24 16:05:30|12358.01|12358.01|12359.27|12359.27|12359.27|12359.27|12358.01|12358.01|0
1645718740000|2022-02-24 16:05:40|12360.53|12360.53|12361.91|12361.91|12361.91|12361.91|12360.53|12360.53|0
1645718750000|2022-02-24 16:05:50|12356.01|12356.01|12357.98|12357.98|12357.98|12357.98|12356.01|12356.01|0
1645718760000|2022-02-24 16:06:00|12357.38|12357.38|12357.38|12357.38|12357.38|12357.38|12356.69|12356.69|0
1645718770000|2022-02-24 16:06:10|12355.41|12355.41|12355.41|12355.41|12355.41|12355.41|12355.41|12355.41|0
1645718780000|2022-02-24 16:06:20|12359.35|12359.35|12359.35|12359.35|12359.35|12359.35|12359.35|12359.35|0
1645718790000|2022-02-24 16:06:30|12357.38|12357.38|12355.95|12355.95|12357.38|12357.38|12355.41|12355.41|0
1645718800000|2022-02-24 16:06:40|12355.25|12355.25|12354.56|12354.56|12355.25|12355.25|12354.56|12354.56|0
1645718810000|2022-02-24 16:06:50|12354.98|12354.98|12354.98|12354.98|12354.98|12354.98|12354.98|12354.98|0
1645718830000|2022-02-24 16:07:10|12356.37|12356.37|12358.73|12358.73|12358.73|12358.73|12356.37|12356.37|0
1645718840000|2022-02-24 16:07:20|12358.03|12358.03|12370.65|12370.65|12370.65|12370.65|12358.03|12358.03|0
1645718850000|2022-02-24 16:07:30|12371.34|12371.34|12369.26|12369.26|12371.34|12371.34|12369.26|12369.26|0
1645718860000|2022-02-24 16:07:40|12368.56|12368.56|12372.43|12372.43|12372.43|12372.43|12368.56|12368.56|0
1645718870000|2022-02-24 16:07:50|12374.39|12374.39|12374.39|12374.39|12374.39|12374.39|12374.39|12374.39|0
1645718880000|2022-02-24 16:08:00|12375.09|12375.09|12373.12|12373.12|12377.05|12377.05|12373.12|12373.12|0
1645718890000|2022-02-24 16:08:10|12373.81|12373.81|12369.28|12369.28|12373.81|12373.81|12369.28|12369.28|0
1645718900000|2022-02-24 16:08:20|12370.35|12370.35|12374.82|12374.82|12374.82|12374.82|12370.35|12370.35|0
1645718930000|2022-02-24 16:08:50|12376.78|12376.78|12377.85|12377.85|12377.85|12377.85|12376.78|12376.78|0
1645718960000|2022-02-24 16:09:20|12378.27|12378.27|12382.32|12382.32|12382.32|12382.32|12378.27|12378.27|0
1645718970000|2022-02-24 16:09:30|12384.4|12384.4|12385.6|12385.6|12385.6|12385.6|12384.4|12384.4|0
1645718980000|2022-02-24 16:09:40|12387.74|12387.74|12387.74|12387.74|12387.74|12387.74|12387.74|12387.74|0
1645719010000|2022-02-24 16:10:10|12385.08|12385.08|12384.38|12384.38|12385.08|12385.08|12384.38|12384.38|0
1645719020000|2022-02-24 16:10:20|12383.78|12383.78|12380.01|12380.01|12384.2|12384.2|12380.01|12380.01|0
1645719030000|2022-02-24 16:10:30|12379.32|12379.32|12374.49|12374.49|12379.32|12379.32|12373.42|12373.42|0
1645719050000|2022-02-24 16:10:50|12376.45|12376.45|12376.45|12376.45|12376.45|12376.45|12376.45|12376.45|0
1645719080000|2022-02-24 16:11:20|12372.52|12372.52|12373.05|12373.05|12373.05|12373.05|12372.52|12372.52|0
1645719090000|2022-02-24 16:11:30|12376.99|12376.99|12378.96|12378.96|12378.96|12378.96|12376.99|12376.99|0
1645719110000|2022-02-24 16:11:50|12380.92|12380.92|12380.92|12380.92|12380.92|12380.92|12380.92|12380.92|0
1645719120000|2022-02-24 16:12:00|12381.62|12381.62|12381.62|12381.62|12381.62|12381.62|12381.62|12381.62|0
1645719130000|2022-02-24 16:12:10|12382.31|12382.31|12382.31|12382.31|12382.31|12382.31|12382.31|12382.31|0
1645719140000|2022-02-24 16:12:20|12381.62|12381.62|12377.68|12377.68|12381.62|12381.62|12377.68|12377.68|0
1645719150000|2022-02-24 16:12:30|12379.65|12379.65|12379.65|12379.65|12379.65|12379.65|12379.65|12379.65|0
1645719160000|2022-02-24 16:12:40|12378.96|12378.96|12378.96|12378.96|12378.96|12378.96|12378.26|12378.26|0
1645719170000|2022-02-24 16:12:50|12379.65|12379.65|12379.65|12379.65|12379.65|12379.65|12379.65|12379.65|0
1645719180000|2022-02-24 16:13:00|12378.26|12378.26|12371.67|12371.67|12378.26|12378.26|12371.67|12371.67|0
1645719190000|2022-02-24 16:13:10|12372.36|12372.36|12372.36|12372.36|12372.36|12372.36|12372.36|12372.36|0
1645719200000|2022-02-24 16:13:20|12372.77|12372.77|12372.77|12372.77|12372.77|12372.77|12372.77|12372.77|0
1645719210000|2022-02-24 16:13:30|12374.16|12374.16|12374.85|12374.85|12374.85|12374.85|12374.16|12374.16|0
1645719230000|2022-02-24 16:13:50|12378.78|12378.78|12376.7|12376.7|12378.78|12378.78|12374.74|12374.74|0
1645719240000|2022-02-24 16:14:00|12374.74|12374.74|12374.74|12374.74|12374.74|12374.74|12374.74|12374.74|0
1645719260000|2022-02-24 16:14:20|12373.67|12373.67|12373.67|12373.67|12373.67|12373.67|12373.67|12373.67|0
1645719270000|2022-02-24 16:14:30|12374.2|12374.2|12374.2|12374.2|12374.2|12374.2|12374.2|12374.2|0
1645719280000|2022-02-24 16:14:40|12375.27|12375.27|12374.74|12374.74|12375.27|12375.27|12374.74|12374.74|0
1645719290000|2022-02-24 16:14:50|12376.82|12376.82|12374.32|12374.32|12376.82|12376.82|12374.32|12374.32|0
1645719300000|2022-02-24 16:15:00|12373.62|12373.62|12368.88|12368.88|12373.62|12373.62|12368.88|12368.88|0
1645719310000|2022-02-24 16:15:10|12369.57|12369.57|12369.57|12369.57|12369.57|12369.57|12368.88|12368.88|0
1645719320000|2022-02-24 16:15:20|12375.48|12375.48|12379.41|12379.41|12379.41|12379.41|12375.48|12375.48|0
1645719330000|2022-02-24 16:15:30|12377.44|12377.44|12375.48|12375.48|12377.44|12377.44|12375.48|12375.48|0
1645719340000|2022-02-24 16:15:40|12373.51|12373.51|12373.51|12373.51|12373.51|12373.51|12373.51|12373.51|0
1645719350000|2022-02-24 16:15:50|12372.69|12372.69|12373.27|12373.27|12374.66|12374.66|12372.69|12372.69|0
1645719360000|2022-02-24 16:16:00|12371.47|12371.47|12372.07|12372.07|12372.07|12372.07|12371.47|12371.47|0
1645719370000|2022-02-24 16:16:10|12371.47|12371.47|12367.53|12367.53|12371.47|12371.47|12367.53|12367.53|0
1645719380000|2022-02-24 16:16:20|12366.84|12366.84|12366.84|12366.84|12366.84|12366.84|12366.84|12366.84|0
1645719390000|2022-02-24 16:16:30|12364.87|12364.87|12364.87|12364.87|12364.87|12364.87|12364.87|12364.87|0
1645719400000|2022-02-24 16:16:40|12366.84|12366.84|12366.84|12366.84|12366.84|12366.84|12366.15|12366.15|0
1645719410000|2022-02-24 16:16:50|12367.53|12367.53|12373.03|12373.03|12373.03|12373.03|12367.53|12367.53|0
1645719430000|2022-02-24 16:17:10|12374.1|12374.1|12370.16|12370.16|12374.1|12374.1|12368.19|12368.19|0
1645719440000|2022-02-24 16:17:20|12374.1|12374.1|12374.1|12374.1|12374.1|12374.1|12374.1|12374.1|0
1645719450000|2022-02-24 16:17:30|12372.49|12372.49|12369.14|12369.14|12372.49|12372.49|12369.14|12369.14|0
1645719460000|2022-02-24 16:17:40|12368.73|12368.73|12368.73|12368.73|12368.73|12368.73|12368.73|12368.73|0
1645719470000|2022-02-24 16:17:50|12368.32|12368.32|12372.25|12372.25|12372.25|12372.25|12368.32|12368.32|0
1645719480000|2022-02-24 16:18:00|12374.34|12374.34|12375.72|12375.72|12375.72|12375.72|12374.34|12374.34|0
1645719490000|2022-02-24 16:18:10|12376.92|12376.92|12376.37|12376.37|12376.92|12376.92|12375.54|12375.54|0
1645719500000|2022-02-24 16:18:20|12376.91|12376.91|12376.91|12376.91|12376.91|12376.91|12376.91|12376.91|0
1645719510000|2022-02-24 16:18:30|12377.44|12377.44|12381.38|12381.38|12381.38|12381.38|12377.44|12377.44|0
1645719530000|2022-02-24 16:18:50|12383.34|12383.34|12383.34|12383.34|12383.34|12383.34|12383.34|12383.34|0
1645719540000|2022-02-24 16:19:00|12384.73|12384.73|12384.73|12384.73|12385.42|12385.42|12384.73|12384.73|0
1645719560000|2022-02-24 16:19:20|12385.14|12385.14|12388.49|12388.49|12388.49|12388.49|12385.14|12385.14|0
1645719570000|2022-02-24 16:19:30|12389.03|12389.03|12389.03|12389.03|12389.03|12389.03|12389.03|12389.03|0
1645719580000|2022-02-24 16:19:40|12389.72|12389.72|12389.72|12389.72|12389.72|12389.72|12389.72|12389.72|0
1645719590000|2022-02-24 16:19:50|12391.69|12391.69|12396.85|12396.85|12397.39|12397.39|12391.69|12391.69|0
1645719600000|2022-02-24 16:20:00|12397.67|12397.67|12400.17|12400.17|12400.17|12400.17|12397.67|12397.67|0
1645719610000|2022-02-24 16:20:10|12400.98|12400.98|12401.52|12401.52|12401.52|12401.52|12400.98|12400.98|0
1645719620000|2022-02-24 16:20:20|12402.72|12402.72|12410.26|12410.26|12410.26|12410.26|12402.72|12402.72|0
1645719630000|2022-02-24 16:20:30|12408.29|12408.29|12407.6|12407.6|12408.29|12408.29|12407.6|12407.6|0
1645719650000|2022-02-24 16:20:50|12407|12407|12408.85|12408.85|12408.85|12408.85|12404.91|12404.91|0
1645719660000|2022-02-24 16:21:00|12404.91|12404.91|12402.95|12402.95|12404.91|12404.91|12402.95|12402.95|0
1645719680000|2022-02-24 16:21:20|12403.36|12403.36|12397.46|12397.46|12403.36|12403.36|12397.46|12397.46|0
1645719700000|2022-02-24 16:21:40|12400.23|12400.23|12402.2|12402.2|12402.2|12402.2|12400.23|12400.23|0
1645719710000|2022-02-24 16:21:50|12401.5|12401.5|12405.44|12405.44|12405.44|12405.44|12401.5|12401.5|0
1645719720000|2022-02-24 16:22:00|12404.62|12404.62|12403.93|12403.93|12404.62|12404.62|12403.93|12403.93|0
1645719730000|2022-02-24 16:22:10|12399.99|12399.99|12399.99|12399.99|12399.99|12399.99|12399.99|12399.99|0
1645719740000|2022-02-24 16:22:20|12399.58|12399.58|12397.82|12397.82|12399.58|12399.58|12397.82|12397.82|0
1645719750000|2022-02-24 16:22:30|12396.02|12396.02|12396.02|12396.02|12396.02|12396.02|12396.02|12396.02|0
1645719760000|2022-02-24 16:22:40|12392.66|12392.66|12388.2|12388.2|12392.66|12392.66|12388.2|12388.2|0
1645719770000|2022-02-24 16:22:50|12392.13|12392.13|12392.13|12392.13|12392.13|12392.13|12392.13|12392.13|0
1645719780000|2022-02-24 16:23:00|12391.44|12391.44|12392.82|12392.82|12392.82|12392.82|12391.44|12391.44|0
1645719790000|2022-02-24 16:23:10|12392.22|12392.22|12392.22|12392.22|12392.22|12392.22|12392.22|12392.22|0
1645719800000|2022-02-24 16:23:20|12392.76|12392.76|12392.76|12392.76|12392.76|12392.76|12392.76|12392.76|0
1645719810000|2022-02-24 16:23:30|12388.82|12388.82|12386.86|12386.86|12388.82|12388.82|12386.86|12386.86|0
1645719820000|2022-02-24 16:23:40|12386.16|12386.16|12384.74|12384.74|12386.16|12386.16|12384.74|12384.74|0
1645719840000|2022-02-24 16:24:00|12385.44|12385.44|12385.44|12385.44|12385.44|12385.44|12385.44|12385.44|0
1645719860000|2022-02-24 16:24:20|12387.52|12387.52|12388.91|12388.91|12388.91|12388.91|12387.52|12387.52|0
1645719870000|2022-02-24 16:24:30|12394.81|12394.81|12390.16|12390.16|12394.81|12394.81|12390.16|12390.16|0
1645719880000|2022-02-24 16:24:40|12394.09|12394.09|12394.09|12394.09|12394.09|12394.09|12394.09|12394.09|0
1645719890000|2022-02-24 16:24:50|12392.13|12392.13|12392.13|12392.13|12392.13|12392.13|12390.16|12390.16|0
1645719900000|2022-02-24 16:25:00|12391.59|12391.59|12391.59|12391.59|12391.59|12391.59|12391.59|12391.59|0
1645719910000|2022-02-24 16:25:10|12393.56|12393.56|12386.85|12386.85|12393.56|12393.56|12386.85|12386.85|0
1645719920000|2022-02-24 16:25:20|12390.78|12390.78|12390.78|12390.78|12390.78|12390.78|12390.78|12390.78|0
1645719930000|2022-02-24 16:25:30|12392.17|12392.17|12390.74|12390.74|12392.17|12392.17|12390.2|12390.2|0
1645719940000|2022-02-24 16:25:40|12394.67|12394.67|12392.71|12392.71|12394.67|12394.67|12392.71|12392.71|0
1645719950000|2022-02-24 16:25:50|12394.67|12394.67|12398.37|12398.37|12399.21|12399.21|12394.67|12394.67|0
1645719960000|2022-02-24 16:26:00|12399.06|12399.06|12399.06|12399.06|12399.06|12399.06|12399.06|12399.06|0
1645719970000|2022-02-24 16:26:10|12399.6|12399.6|12399.6|12399.6|12399.6|12399.6|12399.6|12399.6|0
1645719980000|2022-02-24 16:26:20|12400.2|12400.2|12400.73|12400.73|12400.73|12400.73|12398.23|12398.23|0
1645719990000|2022-02-24 16:26:30|12400.13|12400.13|12400.13|12400.13|12400.13|12400.13|12400.13|12400.13|0
1645720000000|2022-02-24 16:26:40|12398.17|12398.17|12400.94|12400.94|12400.94|12400.94|12398.17|12398.17|0
1645720010000|2022-02-24 16:26:50|12404.87|12404.87|12406.84|12406.84|12406.84|12406.84|12404.87|12404.87|0
1645720020000|2022-02-24 16:27:00|12400.94|12400.94|12400.94|12400.94|12400.94|12400.94|12400.94|12400.94|0
1645720040000|2022-02-24 16:27:20|12400.25|12400.25|12402.79|12402.79|12402.79|12402.79|12398.86|12398.86|0
1645720050000|2022-02-24 16:27:30|12404.76|12404.76|12404.76|12404.76|12404.76|12404.76|12404.76|12404.76|0
1645720060000|2022-02-24 16:27:40|12400.83|12400.83|12404.76|12404.76|12404.76|12404.76|12400.83|12400.83|0
1645720080000|2022-02-24 16:28:00|12404.16|12404.16|12393.43|12393.43|12404.16|12404.16|12391.46|12391.46|0
1645720100000|2022-02-24 16:28:20|12392.83|12392.83|12393.52|12393.52|12393.52|12393.52|12392.83|12392.83|0
1645720110000|2022-02-24 16:28:30|12395.49|12395.49|12397.66|12397.66|12397.94|12397.94|12395.49|12395.49|0
1645720120000|2022-02-24 16:28:40|12396.84|12396.84|12396.84|12396.84|12396.84|12396.84|12396.84|12396.84|0
1645720130000|2022-02-24 16:28:50|12398.81|12398.81|12392.23|12392.23|12398.81|12398.81|12392.23|12392.23|0
1645720140000|2022-02-24 16:29:00|12393.62|12393.62|12383.9|12383.9|12394.59|12394.59|12383.9|12383.9|0
1645720160000|2022-02-24 16:29:20|12383.3|12383.3|12379.93|12379.93|12383.3|12383.3|12379.93|12379.93|0
1645720170000|2022-02-24 16:29:30|12382.01|12382.01|12376.8|12376.8|12384.67|12384.67|12376.8|12376.8|0
1645720180000|2022-02-24 16:29:40|12375.57|12375.57|12371.64|12371.64|12383.56|12383.56|12371.64|12371.64|0
1645720190000|2022-02-24 16:29:50|12375.57|12375.57|12387.8|12387.8|12387.8|12387.8|12375.16|12375.16|0
1645776900000|2022-02-25 08:15:00|12422.19|12422.19|12426.48|12426.48|12435.49|12435.49|12420.8|12420.8|0
1645776910000|2022-02-25 08:15:10|12425.09|12425.09|12428.08|12428.08|12428.08|12428.08|12425.09|12425.09|0
1645776920000|2022-02-25 08:15:20|12420.21|12420.21|12420.21|12420.21|12420.21|12420.21|12416.28|12416.28|0
1645776930000|2022-02-25 08:15:30|12422.18|12422.18|12424.03|12424.03|12426.11|12426.11|12422.18|12422.18|0
1645776940000|2022-02-25 08:15:40|12422.23|12422.23|12420.55|12420.55|12422.23|12422.23|12420.55|12420.55|0
1645776980000|2022-02-25 08:16:20|12417.09|12417.09|12417.09|12417.09|12417.09|12417.09|12417.09|12417.09|0
1645776990000|2022-02-25 08:16:30|12417.69|12417.69|12422.29|12422.29|12423.24|12423.24|12417.69|12417.69|0
1645777000000|2022-02-25 08:16:40|12416.39|12416.39|12419.17|12419.17|12419.17|12419.17|12416.39|12416.39|0
1645777010000|2022-02-25 08:16:50|12414.31|12414.31|12412.71|12412.71|12414.31|12414.31|12412.71|12412.71|0
1645777030000|2022-02-25 08:17:10|12407.85|12407.85|12407.85|12407.85|12407.85|12407.85|12407.85|12407.85|0
1645777040000|2022-02-25 08:17:20|12403.69|12403.69|12408.45|12408.45|12408.45|12408.45|12403.69|12403.69|0
1645777050000|2022-02-25 08:17:30|12420.26|12420.26|12420.86|12420.86|12420.86|12420.86|12420.26|12420.26|0
1645777070000|2022-02-25 08:17:50|12422.82|12422.82|12416.92|12416.92|12422.82|12422.82|12416.92|12416.92|0
1645777080000|2022-02-25 08:18:00|12419|12419|12435.66|12435.66|12435.66|12435.66|12419|12419|0
1645777090000|2022-02-25 08:18:10|12432.19|12432.19|12431.5|12431.5|12432.19|12432.19|12428.72|12428.72|0
1645777120000|2022-02-25 08:18:40|12441.34|12441.34|12443.72|12443.72|12443.72|12443.72|12441.34|12441.34|0
1645777130000|2022-02-25 08:18:50|12445.69|12445.69|12439.79|12439.79|12445.69|12445.69|12439.79|12439.79|0
1645777140000|2022-02-25 08:19:00|12441.42|12441.42|12447.33|12447.33|12447.33|12447.33|12441.42|12441.42|0
1645777150000|2022-02-25 08:19:10|12441.42|12441.42|12437.96|12437.96|12441.42|12441.42|12437.96|12437.96|0
1645777160000|2022-02-25 08:19:20|12437.14|12437.14|12437.97|12437.97|12437.97|12437.97|12437.14|12437.14|0
1645777170000|2022-02-25 08:19:30|12434.37|12434.37|12440.27|12440.27|12440.27|12440.27|12434.37|12434.37|0
1645777180000|2022-02-25 08:19:40|12441.48|12441.48|12441.48|12441.48|12441.48|12441.48|12441.48|12441.48|0
1645777190000|2022-02-25 08:19:50|12440.78|12440.78|12438.01|12438.01|12440.78|12440.78|12438.01|12438.01|0
1645777200000|2022-02-25 08:20:00|12426.97|12426.97|12426.37|12426.37|12426.97|12426.97|12426.37|12426.37|0
1645777240000|2022-02-25 08:20:40|12425.68|12425.68|12425.68|12425.68|12425.68|12425.68|12425.68|12425.68|0
1645777280000|2022-02-25 08:21:20|12415.84|12415.84|12412.37|12412.37|12415.84|12415.84|12412.37|12412.37|0
1645777290000|2022-02-25 08:21:30|12413.07|12413.07|12417.27|12417.27|12417.27|12417.27|12413.07|12413.07|0
1645777330000|2022-02-25 08:22:10|12417.96|12417.96|12417.96|12417.96|12417.96|12417.96|12417.96|12417.96|0
1645777340000|2022-02-25 08:22:20|12418.65|12418.65|12426.38|12426.38|12426.38|12426.38|12418.65|12418.65|0
1645777350000|2022-02-25 08:22:30|12428.42|12428.42|12428.42|12428.42|12428.42|12428.42|12428.42|12428.42|0
1645777360000|2022-02-25 08:22:40|12429.12|12429.12|12421.99|12421.99|12429.12|12429.12|12421.58|12421.58|0
1645777380000|2022-02-25 08:23:00|12423.96|12423.96|12428.81|12428.81|12428.81|12428.81|12423.96|12423.96|0
1645777390000|2022-02-25 08:23:10|12430.78|12430.78|12430.56|12430.56|12431.38|12431.38|12430.56|12430.56|0
1645777400000|2022-02-25 08:23:20|12431.25|12431.25|12434.72|12434.72|12434.72|12434.72|12431.25|12431.25|0
1645777430000|2022-02-25 08:23:50|12430.79|12430.79|12428.71|12428.71|12430.79|12430.79|12428.71|12428.71|0
1645777440000|2022-02-25 08:24:00|12430.09|12430.09|12434.03|12434.03|12434.03|12434.03|12430.09|12430.09|0
1645777450000|2022-02-25 08:24:10|12436|12436|12444.03|12444.03|12444.03|12444.03|12436|12436|0
1645777460000|2022-02-25 08:24:20|12449.21|12449.21|12452.31|12452.31|12452.31|12452.31|12449.21|12449.21|0
1645777500000|2022-02-25 08:25:00|12452.72|12452.72|12464.34|12464.34|12464.34|12464.34|12452.72|12452.72|0
1645777510000|2022-02-25 08:25:10|12465.57|12465.57|12465.15|12465.15|12465.57|12465.57|12465.15|12465.15|0
1645777530000|2022-02-25 08:25:30|12464.46|12464.46|12460.52|12460.52|12464.46|12464.46|12460.52|12460.52|0
1645777540000|2022-02-25 08:25:40|12457.86|12457.86|12464.11|12464.11|12464.11|12464.11|12457.86|12457.86|0
1645777550000|2022-02-25 08:25:50|12463.41|12463.41|12460.49|12460.49|12465.49|12465.49|12460.49|12460.49|0
1645777560000|2022-02-25 08:26:00|12459.29|12459.29|12457.21|12457.21|12459.29|12459.29|12455.82|12455.82|0
1645777570000|2022-02-25 08:26:10|12455.61|12455.61|12456.14|12456.14|12456.14|12456.14|12455.61|12455.61|0
1645777590000|2022-02-25 08:26:30|12452.67|12452.67|12452.67|12452.67|12452.67|12452.67|12452.67|12452.67|0
1645777610000|2022-02-25 08:26:50|12454.28|12454.28|12450.57|12450.57|12454.28|12454.28|12446.41|12446.41|0
1645777620000|2022-02-25 08:27:00|12452.54|12452.54|12453.6|12453.6|12453.6|12453.6|12452.54|12452.54|0
1645777640000|2022-02-25 08:27:20|12455.4|12455.4|12460.95|12460.95|12460.95|12460.95|12455.4|12455.4|0
1645777660000|2022-02-25 08:27:40|12457.02|12457.02|12457.02|12457.02|12457.02|12457.02|12457.02|12457.02|0
1645777680000|2022-02-25 08:28:00|12456.33|12456.33|12450.42|12450.42|12456.33|12456.33|12450.42|12450.42|0
1645777690000|2022-02-25 08:28:10|12446.49|12446.49|12448.46|12448.46|12448.46|12448.46|12446.49|12446.49|0
1645777700000|2022-02-25 08:28:20|12440.59|12440.59|12444.52|12444.52|12444.52|12444.52|12440.59|12440.59|0
1645777710000|2022-02-25 08:28:30|12445.22|12445.22|12445.91|12445.91|12445.91|12445.91|12445.22|12445.22|0
1645777730000|2022-02-25 08:28:50|12455.75|12455.75|12457.96|12457.96|12457.96|12457.96|12455.75|12455.75|0
1645777740000|2022-02-25 08:29:00|12462.12|12462.12|12458.84|12458.84|12463|12463|12458.84|12458.84|0
1645777750000|2022-02-25 08:29:10|12456.06|12456.06|12459.94|12459.94|12459.94|12459.94|12456.06|12456.06|0
1645777760000|2022-02-25 08:29:20|12461.55|12461.55|12462.08|12462.08|12462.08|12462.08|12461.55|12461.55|0
1645777770000|2022-02-25 08:29:30|12459.31|12459.31|12459.31|12459.31|12459.31|12459.31|12459.31|12459.31|0
1645777790000|2022-02-25 08:29:50|12458.61|12458.61|12458.61|12458.61|12458.61|12458.61|12458.61|12458.61|0
1645777800000|2022-02-25 08:30:00|12462.08|12462.08|12462.08|12462.08|12462.08|12462.08|12462.08|12462.08|0
1645777810000|2022-02-25 08:30:10|12462.61|12462.61|12462.61|12462.61|12462.61|12462.61|12462.61|12462.61|0
1645777820000|2022-02-25 08:30:20|12476.39|12476.39|12476.39|12476.39|12476.39|12476.39|12476.39|12476.39|0
1645777830000|2022-02-25 08:30:30|12477.08|12477.08|12477.08|12477.08|12477.08|12477.08|12477.08|12477.08|0
1645777840000|2022-02-25 08:30:40|12475|12475|12475|12475|12475|12475|12475|12475|0
1645777850000|2022-02-25 08:30:50|12477.77|12477.77|12477.77|12477.77|12477.77|12477.77|12477.77|12477.77|0
1645777860000|2022-02-25 08:31:00|12475.81|12475.81|12475.81|12475.81|12475.81|12475.81|12475.81|12475.81|0
1645777880000|2022-02-25 08:31:20|12476.5|12476.5|12476.5|12476.5|12476.5|12476.5|12476.5|12476.5|0
1645777920000|2022-02-25 08:32:00|12482.4|12482.4|12484.37|12484.37|12484.37|12484.37|12482.4|12482.4|0
1645777950000|2022-02-25 08:32:30|12486.77|12486.77|12502.2|12502.2|12502.2|12502.2|12486.77|12486.77|0
1645777960000|2022-02-25 08:32:40|12503.02|12503.02|12504.25|12504.25|12504.25|12504.25|12503.02|12503.02|0
1645777970000|2022-02-25 08:32:50|12505.64|12505.64|12505.64|12505.64|12505.64|12505.64|12505.64|12505.64|0
1645778020000|2022-02-25 08:33:40|12497.77|12497.77|12497.77|12497.77|12497.77|12497.77|12497.77|12497.77|0
1645778030000|2022-02-25 08:33:50|12496.38|12496.38|12500.45|12500.45|12500.45|12500.45|12496.38|12496.38|0
1645778040000|2022-02-25 08:34:00|12498.48|12498.48|12497.79|12497.79|12499.17|12499.17|12497.79|12497.79|0
1645778050000|2022-02-25 08:34:10|12501.72|12501.72|12502.92|12502.92|12503.52|12503.52|12501.72|12501.72|0
1645778060000|2022-02-25 08:34:20|12503.46|12503.46|12504.06|12504.06|12505.26|12505.26|12503.46|12503.46|0
1645778070000|2022-02-25 08:34:30|12504.75|12504.75|12493.71|12493.71|12504.75|12504.75|12493.71|12493.71|0
1645778080000|2022-02-25 08:34:40|12489.78|12489.78|12489.78|12489.78|12489.78|12489.78|12489.78|12489.78|0
1645778090000|2022-02-25 08:34:50|12487.81|12487.81|12485.84|12485.84|12487.81|12487.81|12485.84|12485.84|0
1645778130000|2022-02-25 08:35:30|12486.54|12486.54|12485.84|12485.84|12486.54|12486.54|12485.84|12485.84|0
1645778140000|2022-02-25 08:35:40|12488.62|12488.62|12477.11|12477.11|12488.62|12488.62|12477.11|12477.11|0
1645778150000|2022-02-25 08:35:50|12474.71|12474.71|12478.18|12478.18|12478.18|12478.18|12474.71|12474.71|0
1645778180000|2022-02-25 08:36:20|12477.64|12477.64|12477.64|12477.64|12477.64|12477.64|12477.64|12477.64|0
1645778190000|2022-02-25 08:36:30|12474.18|12474.18|12474.18|12474.18|12474.18|12474.18|12474.18|12474.18|0
1645778200000|2022-02-25 08:36:40|12472.79|12472.79|12469.62|12469.62|12472.79|12472.79|12469.62|12469.62|0
1645778220000|2022-02-25 08:37:00|12462.65|12462.65|12460.4|12460.4|12464.62|12464.62|12460.4|12460.4|0
1645778230000|2022-02-25 08:37:10|12454.5|12454.5|12452.42|12452.42|12454.5|12454.5|12452.42|12452.42|0
1645778240000|2022-02-25 08:37:20|12450.02|12450.02|12450.02|12450.02|12450.02|12450.02|12450.02|12450.02|0
1645778250000|2022-02-25 08:37:30|12446.08|12446.08|12446.08|12446.08|12446.08|12446.08|12446.08|12446.08|0
1645778270000|2022-02-25 08:37:50|12455.92|12455.92|12455.92|12455.92|12455.92|12455.92|12455.92|12455.92|0
1645778290000|2022-02-25 08:38:10|12458.32|12458.32|12464.34|12464.34|12464.34|12464.34|12458.32|12458.32|0
1645778310000|2022-02-25 08:38:30|12466.3|12466.3|12475.79|12475.79|12475.79|12475.79|12466.3|12466.3|0
1645778320000|2022-02-25 08:38:40|12474.4|12474.4|12484.84|12484.84|12484.84|12484.84|12474.4|12474.4|0
1645778330000|2022-02-25 08:38:50|12480.9|12480.9|12480.9|12480.9|12480.9|12480.9|12480.9|12480.9|0
1645778340000|2022-02-25 08:39:00|12476.97|12476.97|12472.81|12472.81|12476.97|12476.97|12472.11|12472.11|0
1645778410000|2022-02-25 08:40:10|12474.19|12474.19|12474.19|12474.19|12474.19|12474.19|12474.19|12474.19|0
1645778430000|2022-02-25 08:40:30|12470.26|12470.26|12468.69|12468.69|12472.23|12472.23|12468.16|12468.16|0
1645778440000|2022-02-25 08:40:40|12468.16|12468.16|12468.16|12468.16|12468.16|12468.16|12468.16|12468.16|0
1645778460000|2022-02-25 08:41:00|12472.09|12472.09|12472.09|12472.09|12472.09|12472.09|12472.09|12472.09|0
1645778470000|2022-02-25 08:41:10|12473.48|12473.48|12476.25|12476.25|12476.25|12476.25|12473.48|12473.48|0
1645778520000|2022-02-25 08:42:00|12478.22|12478.22|12478.22|12478.22|12478.22|12478.22|12478.22|12478.22|0
1645778530000|2022-02-25 08:42:10|12476.25|12476.25|12476.25|12476.25|12476.25|12476.25|12476.25|12476.25|0
1645778540000|2022-02-25 08:42:20|12475.44|12475.44|12475.44|12475.44|12475.44|12475.44|12475.44|12475.44|0
1645778550000|2022-02-25 08:42:30|12473.64|12473.64|12473.64|12473.64|12473.64|12473.64|12473.64|12473.64|0
1645778560000|2022-02-25 08:42:40|12470.86|12470.86|12459.41|12459.41|12470.86|12470.86|12459.41|12459.41|0
1645778570000|2022-02-25 08:42:50|12457.33|12457.33|12455.82|12455.82|12457.33|12457.33|12455.82|12455.82|0
1645778580000|2022-02-25 08:43:00|12456.51|12456.51|12458.59|12458.59|12458.59|12458.59|12456.51|12456.51|0
1645778590000|2022-02-25 08:43:10|12459.19|12459.19|12459.19|12459.19|12459.19|12459.19|12459.19|12459.19|0
1645778600000|2022-02-25 08:43:20|12460.58|12460.58|12459.89|12459.89|12460.58|12460.58|12459.89|12459.89|0
1645778630000|2022-02-25 08:43:50|12463.82|12463.82|12467.29|12467.29|12467.29|12467.29|12463.82|12463.82|0
1645778650000|2022-02-25 08:44:10|12469.09|12469.09|12471.06|12471.06|12471.06|12471.06|12469.09|12469.09|0
1645778660000|2022-02-25 08:44:20|12473.67|12473.67|12472.28|12472.28|12473.67|12473.67|12472.28|12472.28|0
1645778680000|2022-02-25 08:44:40|12472.88|12472.88|12472.88|12472.88|12472.88|12472.88|12472.88|12472.88|0
1645778700000|2022-02-25 08:45:00|12472.28|12472.28|12468.35|12468.35|12472.28|12472.28|12468.35|12468.35|0
1645778730000|2022-02-25 08:45:30|12462.45|12462.45|12462.45|12462.45|12462.45|12462.45|12462.45|12462.45|0
1645778740000|2022-02-25 08:45:40|12455|12455|12456.21|12456.21|12456.21|12456.21|12455|12455|0
1645778750000|2022-02-25 08:45:50|12456.81|12456.81|12456.81|12456.81|12456.81|12456.81|12456.81|12456.81|0
1645778760000|2022-02-25 08:46:00|12466.64|12466.64|12466.64|12466.64|12466.64|12466.64|12466.64|12466.64|0
1645778770000|2022-02-25 08:46:10|12462.71|12462.71|12463.24|12463.24|12463.24|12463.24|12462.71|12462.71|0
1645778780000|2022-02-25 08:46:20|12468.1|12468.1|12469.3|12469.3|12469.3|12469.3|12468.1|12468.1|0
1645778790000|2022-02-25 08:46:30|12477.17|12477.17|12477.17|12477.17|12477.17|12477.17|12477.17|12477.17|0
1645778800000|2022-02-25 08:46:40|12476.57|12476.57|12466.73|12466.73|12476.57|12476.57|12466.73|12466.73|0
1645778830000|2022-02-25 08:47:10|12464.93|12464.93|12464.93|12464.93|12464.93|12464.93|12464.93|12464.93|0
1645778840000|2022-02-25 08:47:20|12464.24|12464.24|12464.24|12464.24|12464.24|12464.24|12464.24|12464.24|0
1645778850000|2022-02-25 08:47:30|12465.3|12465.3|12467.27|12467.27|12467.27|12467.27|12465.3|12465.3|0
1645778880000|2022-02-25 08:48:00|12469.35|12469.35|12475.41|12475.41|12475.6|12475.6|12469.35|12469.35|0
1645778920000|2022-02-25 08:48:40|12472.63|12472.63|12476.1|12476.1|12476.1|12476.1|12472.63|12472.63|0
1645778930000|2022-02-25 08:48:50|12478.07|12478.07|12478.07|12478.07|12478.07|12478.07|12478.07|12478.07|0
1645778960000|2022-02-25 08:49:20|12476.39|12476.39|12476.39|12476.39|12476.39|12476.39|12476.39|12476.39|0
1645778980000|2022-02-25 08:49:40|12476.8|12476.8|12480.27|12480.27|12480.27|12480.27|12476.8|12476.8|0
1645778990000|2022-02-25 08:49:50|12486.75|12486.75|12486.75|12486.75|12486.75|12486.75|12486.75|12486.75|0
1645779000000|2022-02-25 08:50:00|12480.85|12480.85|12480.85|12480.85|12480.85|12480.85|12480.85|12480.85|0
1645779010000|2022-02-25 08:50:10|12481.92|12481.92|12481.92|12481.92|12481.92|12481.92|12481.92|12481.92|0
1645779020000|2022-02-25 08:50:20|12485.85|12485.85|12479.84|12479.84|12485.85|12485.85|12479.84|12479.84|0
1645779030000|2022-02-25 08:50:30|12481.23|12481.23|12484.51|12484.51|12484.51|12484.51|12481.23|12481.23|0
1645779050000|2022-02-25 08:50:50|12485.2|12485.2|12493.18|12493.18|12493.18|12493.18|12485.2|12485.2|0
1645779060000|2022-02-25 08:51:00|12491.8|12491.8|12489.02|12489.02|12491.8|12491.8|12488.33|12488.33|0
1645779070000|2022-02-25 08:51:10|12491.42|12491.42|12501.86|12501.86|12501.86|12501.86|12491.42|12491.42|0
1645779080000|2022-02-25 08:51:20|12502.28|12502.28|12503.09|12503.09|12503.09|12503.09|12501.86|12501.86|0
1645779090000|2022-02-25 08:51:30|12514.89|12514.89|12514.89|12514.89|12514.89|12514.89|12514.89|12514.89|0
1645779100000|2022-02-25 08:51:40|12515.96|12515.96|12515.96|12515.96|12515.96|12515.96|12515.96|12515.96|0
1645779110000|2022-02-25 08:51:50|12513.99|12513.99|12515.06|12515.06|12515.06|12515.06|12513.99|12513.99|0
1645779120000|2022-02-25 08:52:00|12517.14|12517.14|12516.61|12516.61|12517.14|12517.14|12516.61|12516.61|0
1645779130000|2022-02-25 08:52:10|12517.03|12517.03|12517.63|12517.63|12517.63|12517.63|12517.03|12517.03|0
1645779140000|2022-02-25 08:52:20|12521.56|12521.56|12522.76|12522.76|12522.76|12522.76|12521.56|12521.56|0
1645779160000|2022-02-25 08:52:40|12523.6|12523.6|12523.6|12523.6|12523.6|12523.6|12523.6|12523.6|0
1645779170000|2022-02-25 08:52:50|12517.7|12517.7|12523.15|12523.15|12523.15|12523.15|12517.7|12517.7|0
1645779200000|2022-02-25 08:53:20|12525.23|12525.23|12525.23|12525.23|12525.23|12525.23|12525.23|12525.23|0
1645779210000|2022-02-25 08:53:30|12523.15|12523.15|12508.68|12508.68|12523.15|12523.15|12508.68|12508.68|0
1645779220000|2022-02-25 08:53:40|12512.62|12512.62|12512.62|12512.62|12512.62|12512.62|12512.62|12512.62|0
1645779230000|2022-02-25 08:53:50|12513.31|12513.31|12506.7|12506.7|12513.31|12513.31|12506.7|12506.7|0
1645779240000|2022-02-25 08:54:00|12504.62|12504.62|12500.69|12500.69|12504.62|12504.62|12500.69|12500.69|0
1645779260000|2022-02-25 08:54:20|12492.82|12492.82|12492.82|12492.82|12492.82|12492.82|12492.82|12492.82|0
1645779290000|2022-02-25 08:54:50|12487.96|12487.96|12487.96|12487.96|12487.96|12487.96|12487.96|12487.96|0
1645779300000|2022-02-25 08:55:00|12489.93|12489.93|12489.93|12489.93|12489.93|12489.93|12489.93|12489.93|0
1645779310000|2022-02-25 08:55:10|12489.24|12489.24|12488.71|12488.71|12489.24|12489.24|12486.74|12486.74|0
1645779320000|2022-02-25 08:55:20|12490.1|12490.1|12490.1|12490.1|12490.1|12490.1|12490.1|12490.1|0
1645779330000|2022-02-25 08:55:30|12489.4|12489.4|12489.4|12489.4|12489.4|12489.4|12489.4|12489.4|0
1645779340000|2022-02-25 08:55:40|12488.34|12488.34|12489.72|12489.72|12489.72|12489.72|12488.34|12488.34|0
1645779360000|2022-02-25 08:56:00|12487.76|12487.76|12487.76|12487.76|12487.76|12487.76|12487.76|12487.76|0
1645779370000|2022-02-25 08:56:10|12487.22|12487.22|12483.87|12483.87|12487.22|12487.22|12483.87|12483.87|0
1645779380000|2022-02-25 08:56:20|12481.9|12481.9|12479.4|12479.4|12481.9|12481.9|12479.4|12479.4|0
1645779390000|2022-02-25 08:56:30|12477.43|12477.43|12477.43|12477.43|12477.43|12477.43|12477.43|12477.43|0
1645779400000|2022-02-25 08:56:40|12479.4|12479.4|12479.4|12479.4|12479.4|12479.4|12479.4|12479.4|0
1645779430000|2022-02-25 08:57:10|12480.09|12480.09|12480.09|12480.09|12480.09|12480.09|12480.09|12480.09|0
1645779450000|2022-02-25 08:57:30|12482.06|12482.06|12482.06|12482.06|12482.06|12482.06|12479.98|12479.98|0
1645779460000|2022-02-25 08:57:40|12478.13|12478.13|12474.19|12474.19|12478.13|12478.13|12474.19|12474.19|0
1645779490000|2022-02-25 08:58:10|12472.11|12472.11|12458.34|12458.34|12472.11|12472.11|12458.34|12458.34|0
1645779520000|2022-02-25 08:58:40|12462.27|12462.27|12462.27|12462.27|12462.27|12462.27|12462.27|12462.27|0
1645779530000|2022-02-25 08:58:50|12459.5|12459.5|12459.5|12459.5|12459.5|12459.5|12459.5|12459.5|0
1645779540000|2022-02-25 08:59:00|12458.81|12458.81|12457.18|12457.18|12460.77|12460.77|12457.18|12457.18|0
1645779560000|2022-02-25 08:59:20|12453.25|12453.25|12451.28|12451.28|12453.25|12453.25|12451.28|12451.28|0
1645779570000|2022-02-25 08:59:30|12455.21|12455.21|12457.87|12457.87|12457.87|12457.87|12455.21|12455.21|0
1645779610000|2022-02-25 09:00:10|12459.95|12459.95|12458.45|12458.45|12465.28|12465.28|12458.45|12458.45|0
1645779620000|2022-02-25 09:00:20|12457.07|12457.07|12448.6|12448.6|12457.07|12457.07|12448.6|12448.6|0
1645779630000|2022-02-25 09:00:30|12446.99|12446.99|12446.16|12446.16|12446.99|12446.99|12446.16|12446.16|0
1645779640000|2022-02-25 09:00:40|12442.69|12442.69|12442.27|12442.27|12442.69|12442.69|12442.27|12442.27|0
1645779650000|2022-02-25 09:00:50|12441.58|12441.58|12441.58|12441.58|12441.58|12441.58|12441.58|12441.58|0
1645779680000|2022-02-25 09:01:20|12439.61|12439.61|12439.61|12439.61|12439.61|12439.61|12439.61|12439.61|0
1645779700000|2022-02-25 09:01:40|12443.54|12443.54|12442.94|12442.94|12443.54|12443.54|12442.94|12442.94|0
1645779710000|2022-02-25 09:01:50|12443.36|12443.36|12443.36|12443.36|12443.36|12443.36|12443.36|12443.36|0
1645779720000|2022-02-25 09:02:00|12444.75|12444.75|12443.77|12443.77|12445.44|12445.44|12443.77|12443.77|0
1645779730000|2022-02-25 09:02:10|12442.39|12442.39|12442.39|12442.39|12442.39|12442.39|12442.39|12442.39|0
1645779750000|2022-02-25 09:02:30|12438.45|12438.45|12428.23|12428.23|12438.87|12438.87|12428.23|12428.23|0
1645779760000|2022-02-25 09:02:40|12426.59|12426.59|12426.59|12426.59|12426.59|12426.59|12426.59|12426.59|0
1645779770000|2022-02-25 09:02:50|12425.2|12425.2|12421.34|12421.34|12425.2|12425.2|12421.34|12421.34|0
1645779790000|2022-02-25 09:03:10|12427.24|12427.24|12427.24|12427.24|12427.24|12427.24|12427.24|12427.24|0
1645779800000|2022-02-25 09:03:20|12431.18|12431.18|12431.18|12431.18|12431.18|12431.18|12431.18|12431.18|0
1645779810000|2022-02-25 09:03:30|12432.56|12432.56|12434.53|12434.53|12434.53|12434.53|12432.56|12432.56|0
1645779820000|2022-02-25 09:03:40|12434.95|12434.95|12434.95|12434.95|12434.95|12434.95|12434.95|12434.95|0
1645779830000|2022-02-25 09:03:50|12431.02|12431.02|12427.08|12427.08|12431.02|12431.02|12427.08|12427.08|0
1645779840000|2022-02-25 09:04:00|12427.49|12427.49|12427.49|12427.49|12427.49|12427.49|12427.49|12427.49|0
1645779850000|2022-02-25 09:04:10|12429.46|12429.46|12429.46|12429.46|12429.46|12429.46|12429.46|12429.46|0
1645779860000|2022-02-25 09:04:20|12428.62|12428.62|12428.62|12428.62|12428.62|12428.62|12428.62|12428.62|0
1645779870000|2022-02-25 09:04:30|12427.93|12427.93|12427.93|12427.93|12427.93|12427.93|12427.93|12427.93|0
1645779880000|2022-02-25 09:04:40|12420.06|12420.06|12412.88|12412.88|12420.06|12420.06|12412.88|12412.88|0
1645779900000|2022-02-25 09:05:00|12416.81|12416.81|12420.75|12420.75|12420.75|12420.75|12416.81|12416.81|0
1645779910000|2022-02-25 09:05:10|12421.58|12421.58|12420.98|12420.98|12421.58|12421.58|12420.98|12420.98|0
1645779920000|2022-02-25 09:05:20|12422.18|12422.18|12427.51|12427.51|12427.51|12427.51|12422.18|12422.18|0
1645779950000|2022-02-25 09:05:50|12427.09|12427.09|12427.09|12427.09|12427.09|12427.09|12427.09|12427.09|0
1645779960000|2022-02-25 09:06:00|12425.7|12425.7|12413.78|12413.78|12425.7|12425.7|12413.78|12413.78|0
1645779970000|2022-02-25 09:06:10|12413.25|12413.25|12413.25|12413.25|12413.25|12413.25|12413.25|12413.25|0
1645779980000|2022-02-25 09:06:20|12412.71|12412.71|12411.51|12411.51|12412.71|12412.71|12411.51|12411.51|0
1645780000000|2022-02-25 09:06:40|12410.13|12410.13|12410.13|12410.13|12410.13|12410.13|12410.13|12410.13|0
1645780020000|2022-02-25 09:07:00|12402.26|12402.26|12402.26|12402.26|12402.26|12402.26|12402.26|12402.26|0
1645780050000|2022-02-25 09:07:30|12402.68|12402.68|12402.68|12402.68|12402.68|12402.68|12402.68|12402.68|0
1645780070000|2022-02-25 09:07:50|12403.28|12403.28|12409.18|12409.18|12409.18|12409.18|12403.28|12403.28|0
1645780080000|2022-02-25 09:08:00|12412.65|12412.65|12414.61|12414.61|12414.61|12414.61|12412.65|12412.65|0
1645780090000|2022-02-25 09:08:10|12412.65|12412.65|12408.71|12408.71|12412.65|12412.65|12408.71|12408.71|0
1645780120000|2022-02-25 09:08:40|12409.31|12409.31|12409.31|12409.31|12409.31|12409.31|12409.31|12409.31|0
1645780130000|2022-02-25 09:08:50|12412.91|12412.91|12412.91|12412.91|12412.91|12412.91|12412.91|12412.91|0
1645780140000|2022-02-25 09:09:00|12414.58|12414.58|12414.58|12414.58|12414.58|12414.58|12414.58|12414.58|0
1645780150000|2022-02-25 09:09:10|12422.45|12422.45|12425.22|12425.22|12425.22|12425.22|12422.45|12422.45|0
1645780160000|2022-02-25 09:09:20|12425.92|12425.92|12427.52|12427.52|12427.52|12427.52|12425.92|12425.92|0
1645780170000|2022-02-25 09:09:30|12426.13|12426.13|12425.44|12425.44|12426.13|12426.13|12425.44|12425.44|0
1645780200000|2022-02-25 09:10:00|12422.67|12422.67|12422.67|12422.67|12422.67|12422.67|12422.67|12422.67|0
1645780210000|2022-02-25 09:10:10|12422.13|12422.13|12422.13|12422.13|12422.13|12422.13|12422.13|12422.13|0
1645780220000|2022-02-25 09:10:20|12420.05|12420.05|12414.15|12414.15|12420.05|12420.05|12414.15|12414.15|0
1645780250000|2022-02-25 09:10:50|12410.68|12410.68|12412.07|12412.07|12412.07|12412.07|12410.68|12410.68|0
1645780260000|2022-02-25 09:11:00|12413.46|12413.46|12419.36|12419.36|12421.32|12421.32|12413.46|12413.46|0
1645780290000|2022-02-25 09:11:30|12421.32|12421.32|12421.32|12421.32|12421.32|12421.32|12421.32|12421.32|0
1645780300000|2022-02-25 09:11:40|12417.39|12417.39|12415.47|12415.47|12417.39|12417.39|12415.47|12415.47|0
1645780310000|2022-02-25 09:11:50|12415.88|12415.88|12421.89|12421.89|12421.89|12421.89|12415.88|12415.88|0
1645780320000|2022-02-25 09:12:00|12422.59|12422.59|12422.59|12422.59|12422.59|12422.59|12422.59|12422.59|0
1645780330000|2022-02-25 09:12:10|12426.52|12426.52|12426.52|12426.52|12426.52|12426.52|12426.52|12426.52|0
1645780380000|2022-02-25 09:13:00|12425.13|12425.13|12433.49|12433.49|12433.49|12433.49|12425.13|12425.13|0
1645780460000|2022-02-25 09:14:20|12445.29|12445.29|12449.5|12449.5|12449.5|12449.5|12445.29|12445.29|0
1645780470000|2022-02-25 09:14:30|12451.9|12451.9|12451.9|12451.9|12451.9|12451.9|12451.9|12451.9|0
1645780480000|2022-02-25 09:14:40|12449.93|12449.93|12446|12446|12449.93|12449.93|12446|12446|0
1645780490000|2022-02-25 09:14:50|12445.4|12445.4|12445.4|12445.4|12445.4|12445.4|12445.4|12445.4|0
1645780500000|2022-02-25 09:15:00|12446|12446|12448.13|12448.13|12448.13|12448.13|12444.2|12444.2|0
1645780510000|2022-02-25 09:15:10|12450.1|12450.1|12461.78|12461.78|12461.78|12461.78|12450.1|12450.1|0
1645780520000|2022-02-25 09:15:20|12455.53|12455.53|12456.92|12456.92|12456.92|12456.92|12455.53|12455.53|0
1645780530000|2022-02-25 09:15:30|12460.85|12460.85|12460.85|12460.85|12460.85|12460.85|12460.85|12460.85|0
1645780540000|2022-02-25 09:15:40|12463.63|12463.63|12461.55|12461.55|12463.63|12463.63|12461.55|12461.55|0
1645780550000|2022-02-25 09:15:50|12465.48|12465.48|12465.48|12465.48|12465.48|12465.48|12465.48|12465.48|0
1645780580000|2022-02-25 09:16:20|12457.61|12457.61|12457.61|12457.61|12457.61|12457.61|12457.61|12457.61|0
1645780640000|2022-02-25 09:17:20|12463.52|12463.52|12463.52|12463.52|12463.52|12463.52|12463.52|12463.52|0
1645780650000|2022-02-25 09:17:30|12464.9|12464.9|12466.85|12466.85|12466.85|12466.85|12464.9|12464.9|0
1645780660000|2022-02-25 09:17:40|12469.25|12469.25|12469.25|12469.25|12469.25|12469.25|12469.25|12469.25|0
1645780670000|2022-02-25 09:17:50|12470.86|12470.86|12470.86|12470.86|12470.86|12470.86|12470.86|12470.86|0
1645780680000|2022-02-25 09:18:00|12470.26|12470.26|12487.36|12487.36|12487.96|12487.96|12470.26|12470.26|0
1645780700000|2022-02-25 09:18:20|12488.43|12488.43|12488.43|12488.43|12488.43|12488.43|12488.43|12488.43|0
1645780710000|2022-02-25 09:18:30|12492.36|12492.36|12492.36|12492.36|12492.36|12492.36|12492.36|12492.36|0
1645780720000|2022-02-25 09:18:40|12493.06|12493.06|12493.06|12493.06|12493.06|12493.06|12493.06|12493.06|0
1645780730000|2022-02-25 09:18:50|12494.45|12494.45|12494.45|12494.45|12494.45|12494.45|12494.45|12494.45|0
1645780760000|2022-02-25 09:19:20|12496.41|12496.41|12496.41|12496.41|12498.38|12498.38|12496.41|12496.41|0
1645780770000|2022-02-25 09:19:30|12498.38|12498.38|12495.83|12495.83|12498.38|12498.38|12495.83|12495.83|0
1645780780000|2022-02-25 09:19:40|12493.87|12493.87|12493.87|12493.87|12493.87|12493.87|12493.87|12493.87|0
1645780800000|2022-02-25 09:20:00|12494.47|12494.47|12494.47|12494.47|12494.47|12494.47|12494.47|12494.47|0
1645780820000|2022-02-25 09:20:20|12502.34|12502.34|12502.34|12502.34|12502.34|12502.34|12502.34|12502.34|0
1645780830000|2022-02-25 09:20:30|12498.49|12498.49|12498.49|12498.49|12498.49|12498.49|12498.49|12498.49|0
1645780840000|2022-02-25 09:20:40|12506.36|12506.36|12511.68|12511.68|12511.68|12511.68|12506.36|12506.36|0
1645780860000|2022-02-25 09:21:00|12505.78|12505.78|12505.78|12505.78|12505.78|12505.78|12505.78|12505.78|0
1645780870000|2022-02-25 09:21:10|12509.72|12509.72|12508.65|12508.65|12509.72|12509.72|12508.65|12508.65|0
1645780880000|2022-02-25 09:21:20|12506.57|12506.57|12505.18|12505.18|12506.57|12506.57|12505.18|12505.18|0
1645780900000|2022-02-25 09:21:40|12504.11|12504.11|12492.6|12492.6|12504.11|12504.11|12492.6|12492.6|0
1645780910000|2022-02-25 09:21:50|12494.57|12494.57|12496.53|12496.53|12496.53|12496.53|12494.57|12494.57|0
1645780920000|2022-02-25 09:22:00|12502.44|12502.44|12502.44|12502.44|12502.44|12502.44|12502.44|12502.44|0
1645780930000|2022-02-25 09:22:10|12504.04|12504.04|12504.73|12504.73|12504.73|12504.73|12504.04|12504.04|0
1645780940000|2022-02-25 09:22:20|12516.54|12516.54|12516.54|12516.54|12522.44|12522.44|12516.54|12516.54|0
1645780950000|2022-02-25 09:22:30|12518.5|12518.5|12518.5|12518.5|12518.5|12518.5|12518.5|12518.5|0
1645780970000|2022-02-25 09:22:50|12520.47|12520.47|12520.47|12520.47|12520.47|12520.47|12520.47|12520.47|0
1645780980000|2022-02-25 09:23:00|12514.57|12514.57|12514.57|12514.57|12514.57|12514.57|12514.57|12514.57|0
1645781000000|2022-02-25 09:23:20|12516.54|12516.54|12516.54|12516.54|12516.54|12516.54|12516.54|12516.54|0
1645781030000|2022-02-25 09:23:50|12515.84|12515.84|12515.84|12515.84|12515.84|12515.84|12515.84|12515.84|0
1645781040000|2022-02-25 09:24:00|12513.87|12513.87|12511.91|12511.91|12513.87|12513.87|12511.91|12511.91|0
1645781080000|2022-02-25 09:24:40|12513.99|12513.99|12513.99|12513.99|12513.99|12513.99|12513.99|12513.99|0
1645781090000|2022-02-25 09:24:50|12515.96|12515.96|12512.02|12512.02|12515.96|12515.96|12512.02|12512.02|0
1645781100000|2022-02-25 09:25:00|12511.33|12511.33|12507.77|12507.77|12511.33|12511.33|12507.17|12507.17|0
1645781110000|2022-02-25 09:25:10|12505.8|12505.8|12499.85|12499.85|12505.8|12505.8|12499.85|12499.85|0
1645781130000|2022-02-25 09:25:30|12503.79|12503.79|12503.79|12503.79|12503.79|12503.79|12503.79|12503.79|0
1645781140000|2022-02-25 09:25:40|12506.19|12506.19|12506.19|12506.19|12506.19|12506.19|12506.19|12506.19|0
1645781160000|2022-02-25 09:26:00|12506.88|12506.88|12513.37|12513.37|12514.75|12514.75|12506.88|12506.88|0
1645781170000|2022-02-25 09:26:10|12514.75|12514.75|12525.1|12525.1|12525.79|12525.79|12514.75|12514.75|0
1645781190000|2022-02-25 09:26:30|12526.48|12526.48|12526.48|12526.48|12526.48|12526.48|12526.48|12526.48|0
1645781210000|2022-02-25 09:26:50|12528.28|12528.28|12536.15|12536.15|12536.15|12536.15|12528.28|12528.28|0
1645781220000|2022-02-25 09:27:00|12534.19|12534.19|12533.49|12533.49|12534.19|12534.19|12533.49|12533.49|0
1645781240000|2022-02-25 09:27:20|12532.8|12532.8|12527.66|12527.66|12532.8|12532.8|12527.66|12527.66|0
1645781260000|2022-02-25 09:27:40|12533.57|12533.57|12533.57|12533.57|12533.57|12533.57|12533.57|12533.57|0
1645781280000|2022-02-25 09:28:00|12531.6|12531.6|12528.36|12528.36|12531.6|12531.6|12527.66|12527.66|0
1645781290000|2022-02-25 09:28:10|12524.42|12524.42|12526.22|12526.22|12526.22|12526.22|12524.42|12524.42|0
1645781310000|2022-02-25 09:28:30|12528.3|12528.3|12532.24|12532.24|12532.24|12532.24|12528.3|12528.3|0
1645781320000|2022-02-25 09:28:40|12536.17|12536.17|12536.17|12536.17|12536.17|12536.17|12536.17|12536.17|0
1645781330000|2022-02-25 09:28:50|12536.77|12536.77|12537.37|12537.37|12537.37|12537.37|12536.77|12536.77|0
1645781360000|2022-02-25 09:29:20|12536.68|12536.68|12548.6|12548.6|12550.57|12550.57|12536.68|12536.68|0
1645781400000|2022-02-25 09:30:00|12546.63|12546.63|12543.97|12543.97|12546.63|12546.63|12543.97|12543.97|0
1645781410000|2022-02-25 09:30:10|12542|12542|12542|12542|12542|12542|12542|12542|0
1645781420000|2022-02-25 09:30:20|12541.4|12541.4|12541.4|12541.4|12541.4|12541.4|12541.4|12541.4|0
1645781450000|2022-02-25 09:30:50|12537.47|12537.47|12537.47|12537.47|12537.47|12537.47|12537.47|12537.47|0
1645781460000|2022-02-25 09:31:00|12536.27|12536.27|12531.69|12531.69|12536.27|12536.27|12531.69|12531.69|0
1645781470000|2022-02-25 09:31:10|12533.49|12533.49|12533.49|12533.49|12533.49|12533.49|12533.49|12533.49|0
1645781490000|2022-02-25 09:31:30|12532.8|12532.8|12522.36|12522.36|12532.8|12532.8|12522.36|12522.36|0
1645781500000|2022-02-25 09:31:40|12518.43|12518.43|12517.36|12517.36|12518.43|12518.43|12517.36|12517.36|0
1645781510000|2022-02-25 09:31:50|12511.46|12511.46|12511.46|12511.46|12511.46|12511.46|12511.46|12511.46|0
1645781520000|2022-02-25 09:32:00|12517.36|12517.36|12529.72|12529.72|12529.72|12529.72|12517.36|12517.36|0
1645781530000|2022-02-25 09:32:10|12530.92|12530.92|12536.82|12536.82|12536.82|12536.82|12530.92|12530.92|0
1645781540000|2022-02-25 09:32:20|12534.85|12534.85|12530.69|12530.69|12534.85|12534.85|12530.69|12530.69|0
1645781550000|2022-02-25 09:32:30|12534.16|12534.16|12534.16|12534.16|12534.16|12534.16|12534.16|12534.16|0
1645781560000|2022-02-25 09:32:40|12532.08|12532.08|12532.08|12532.08|12532.08|12532.08|12532.08|12532.08|0
1645781570000|2022-02-25 09:32:50|12533.47|12533.47|12541.34|12541.34|12541.34|12541.34|12533.47|12533.47|0
1645781580000|2022-02-25 09:33:00|12540.64|12540.64|12536.71|12536.71|12540.64|12540.64|12536.71|12536.71|0
1645781590000|2022-02-25 09:33:10|12541.56|12541.56|12545.5|12545.5|12545.5|12545.5|12541.56|12541.56|0
1645781600000|2022-02-25 09:33:20|12541.56|12541.56|12541.56|12541.56|12541.56|12541.56|12541.56|12541.56|0
1645781610000|2022-02-25 09:33:30|12539.6|12539.6|12539.6|12539.6|12539.6|12539.6|12539.6|12539.6|0
1645781620000|2022-02-25 09:33:40|12538.9|12538.9|12538.9|12538.9|12538.9|12538.9|12538.9|12538.9|0
1645781630000|2022-02-25 09:33:50|12539.6|12539.6|12539|12539|12539.6|12539.6|12539|12539|0
1645781640000|2022-02-25 09:34:00|12537.03|12537.03|12535.64|12535.64|12537.03|12537.03|12535.64|12535.64|0
1645781660000|2022-02-25 09:34:20|12542.24|12542.24|12542.84|12542.84|12542.84|12542.84|12542.24|12542.24|0
1645781680000|2022-02-25 09:34:40|12546.77|12546.77|12540.87|12540.87|12546.77|12546.77|12540.87|12540.87|0
1645781720000|2022-02-25 09:35:20|12540.18|12540.18|12540.18|12540.18|12540.18|12540.18|12540.18|12540.18|0
1645781730000|2022-02-25 09:35:30|12532.31|12532.31|12533.67|12533.67|12534.27|12534.27|12532.31|12532.31|0
1645781740000|2022-02-25 09:35:40|12531.59|12531.59|12531.59|12531.59|12531.59|12531.59|12531.59|12531.59|0
1645781770000|2022-02-25 09:36:10|12529.63|12529.63|12536.94|12536.94|12536.94|12536.94|12529.63|12529.63|0
1645781780000|2022-02-25 09:36:20|12531.03|12531.03|12531.03|12531.03|12531.03|12531.03|12531.03|12531.03|0
1645781790000|2022-02-25 09:36:30|12529.83|12529.83|12525.67|12525.67|12529.83|12529.83|12525.67|12525.67|0
1645781800000|2022-02-25 09:36:40|12523.7|12523.7|12523.7|12523.7|12523.7|12523.7|12523.7|12523.7|0
1645781820000|2022-02-25 09:37:00|12524.4|12524.4|12524.4|12524.4|12524.4|12524.4|12524.4|12524.4|0
1645781830000|2022-02-25 09:37:10|12523.01|12523.01|12519.08|12519.08|12523.01|12523.01|12519.08|12519.08|0
1645781840000|2022-02-25 09:37:20|12521.04|12521.04|12520.63|12520.63|12521.04|12521.04|12520.63|12520.63|0
1645781850000|2022-02-25 09:37:30|12516.7|12516.7|12516.7|12516.7|12516.7|12516.7|12516.7|12516.7|0
1645781860000|2022-02-25 09:37:40|12516.1|12516.1|12516.1|12516.1|12516.1|12516.1|12516.1|12516.1|0
1645781870000|2022-02-25 09:37:50|12518.07|12518.07|12518.07|12518.07|12518.07|12518.07|12518.07|12518.07|0
1645781880000|2022-02-25 09:38:00|12512.16|12512.16|12515.51|12515.51|12515.51|12515.51|12512.16|12512.16|0
1645781910000|2022-02-25 09:38:30|12514.82|12514.82|12514.82|12514.82|12514.82|12514.82|12514.82|12514.82|0
1645781920000|2022-02-25 09:38:40|12522.69|12522.69|12522.69|12522.69|12522.69|12522.69|12522.69|12522.69|0
1645781930000|2022-02-25 09:38:50|12520.72|12520.72|12520.72|12520.72|12520.72|12520.72|12520.72|12520.72|0
1645781940000|2022-02-25 09:39:00|12518.64|12518.64|12519.34|12519.34|12519.34|12519.34|12518.64|12518.64|0
1645781960000|2022-02-25 09:39:20|12523.27|12523.27|12523.27|12523.27|12523.27|12523.27|12523.27|12523.27|0
1645781980000|2022-02-25 09:39:40|12525.24|12525.24|12525.24|12525.24|12525.24|12525.24|12525.24|12525.24|0
1645781990000|2022-02-25 09:39:50|12524.4|12524.4|12524.4|12524.4|12524.4|12524.4|12524.4|12524.4|0
1645782000000|2022-02-25 09:40:00|12527.17|12527.17|12526.48|12526.48|12527.17|12527.17|12526.48|12526.48|0
1645782020000|2022-02-25 09:40:20|12525.66|12525.66|12523.7|12523.7|12525.66|12525.66|12523.7|12523.7|0
1645782040000|2022-02-25 09:40:40|12522.49|12522.49|12516.29|12516.29|12522.49|12522.49|12516.29|12516.29|0
1645782050000|2022-02-25 09:40:50|12512.82|12512.82|12513.52|12513.52|12513.52|12513.52|12512.13|12512.13|0
1645782060000|2022-02-25 09:41:00|12515.6|12515.6|12526.13|12526.13|12526.13|12526.13|12515.6|12515.6|0
1645782070000|2022-02-25 09:41:10|12527.51|12527.51|12527.51|12527.51|12527.51|12527.51|12527.51|12527.51|0
1645782080000|2022-02-25 09:41:20|12526.29|12526.29|12526.29|12526.29|12526.29|12526.29|12526.29|12526.29|0
1645782090000|2022-02-25 09:41:30|12524.21|12524.21|12524.21|12524.21|12524.21|12524.21|12524.21|12524.21|0
1645782100000|2022-02-25 09:41:40|12528.14|12528.14|12530.71|12530.71|12530.71|12530.71|12528.14|12528.14|0
1645782130000|2022-02-25 09:42:10|12532.68|12532.68|12536.14|12536.14|12536.14|12536.14|12532.68|12532.68|0
1645782150000|2022-02-25 09:42:30|12542.05|12542.05|12542.05|12542.05|12542.05|12542.05|12542.05|12542.05|0
1645782160000|2022-02-25 09:42:40|12543.43|12543.43|12541.35|12541.35|12543.43|12543.43|12541.35|12541.35|0
1645782200000|2022-02-25 09:43:20|12542.74|12542.74|12546.67|12546.67|12546.67|12546.67|12542.74|12542.74|0
1645782220000|2022-02-25 09:43:40|12542.74|12542.74|12540.77|12540.77|12542.74|12542.74|12540.77|12540.77|0
1645782230000|2022-02-25 09:43:50|12538.8|12538.8|12536.72|12536.72|12538.8|12538.8|12536.72|12536.72|0
1645782250000|2022-02-25 09:44:10|12538.69|12538.69|12542.63|12542.63|12542.63|12542.63|12538.69|12538.69|0
1645782260000|2022-02-25 09:44:20|12544.01|12544.01|12547.95|12547.95|12547.95|12547.95|12544.01|12544.01|0
1645782270000|2022-02-25 09:44:30|12549.33|12549.33|12555.48|12555.48|12556.74|12556.74|12549.33|12549.33|0
1645782280000|2022-02-25 09:44:40|12555.06|12555.06|12551.13|12551.13|12555.06|12555.06|12551.13|12551.13|0
1645782290000|2022-02-25 09:44:50|12555.06|12555.06|12554.46|12554.46|12555.06|12555.06|12554.46|12554.46|0
1645782300000|2022-02-25 09:45:00|12550.53|12550.53|12550.53|12550.53|12550.53|12550.53|12550.53|12550.53|0
1645782320000|2022-02-25 09:45:20|12548.56|12548.56|12546.43|12546.43|12549.79|12549.79|12546.43|12546.43|0
1645782330000|2022-02-25 09:45:30|12547.82|12547.82|12547.82|12547.82|12547.82|12547.82|12547.82|12547.82|0
1645782370000|2022-02-25 09:46:10|12551.75|12551.75|12551.75|12551.75|12551.75|12551.75|12551.75|12551.75|0
1645782380000|2022-02-25 09:46:20|12553.56|12553.56|12553.56|12553.56|12553.56|12553.56|12553.56|12553.56|0
1645782400000|2022-02-25 09:46:40|12551.59|12551.59|12557.49|12557.49|12557.49|12557.49|12551.59|12551.59|0
1645782420000|2022-02-25 09:47:00|12561.42|12561.42|12563.39|12563.39|12563.39|12563.39|12561.42|12561.42|0
1645782440000|2022-02-25 09:47:20|12567.33|12567.33|12567.33|12567.33|12567.33|12567.33|12567.33|12567.33|0
1645782450000|2022-02-25 09:47:30|12574.26|12574.26|12574.26|12574.26|12574.26|12574.26|12574.26|12574.26|0
1645782460000|2022-02-25 09:47:40|12572.3|12572.3|12566.28|12566.28|12572.3|12572.3|12566.28|12566.28|0
1645782470000|2022-02-25 09:47:50|12565.59|12565.59|12565.59|12565.59|12565.59|12565.59|12565.59|12565.59|0
1645782480000|2022-02-25 09:48:00|12566.97|12566.97|12566.97|12566.97|12566.97|12566.97|12566.97|12566.97|0
1645782510000|2022-02-25 09:48:30|12561.07|12561.07|12561.07|12561.07|12561.07|12561.07|12561.07|12561.07|0
1645782530000|2022-02-25 09:48:50|12561.77|12561.77|12559.68|12559.68|12561.77|12561.77|12559.68|12559.68|0
1645782540000|2022-02-25 09:49:00|12560.89|12560.89|12560.89|12560.89|12560.89|12560.89|12560.89|12560.89|0
1645782550000|2022-02-25 09:49:10|12549.08|12549.08|12547|12547|12549.08|12549.08|12547|12547|0
1645782560000|2022-02-25 09:49:20|12546.18|12546.18|12534.25|12534.25|12546.18|12546.18|12533.18|12533.18|0
1645782570000|2022-02-25 09:49:30|12535.32|12535.32|12539.25|12539.25|12539.25|12539.25|12535.32|12535.32|0
1645782580000|2022-02-25 09:49:40|12540.64|12540.64|12539.25|12539.25|12540.64|12540.64|12539.25|12539.25|0
1645782600000|2022-02-25 09:50:00|12539.66|12539.66|12541.46|12541.46|12541.46|12541.46|12539.66|12539.66|0
1645782610000|2022-02-25 09:50:10|12540.07|12540.07|12534.17|12534.17|12540.07|12540.07|12534.17|12534.17|0
1645782620000|2022-02-25 09:50:20|12540.07|12540.07|12544|12544|12544|12544|12540.07|12540.07|0
1645782660000|2022-02-25 09:51:00|12547.94|12547.94|12550.02|12550.02|12550.02|12550.02|12547.94|12547.94|0
1645782670000|2022-02-25 09:51:10|12547.94|12547.94|12547.24|12547.24|12547.94|12547.94|12547.24|12547.24|0
1645782690000|2022-02-25 09:51:30|12553.15|12553.15|12567.44|12567.44|12567.44|12567.44|12553.15|12553.15|0
1645782710000|2022-02-25 09:51:50|12566.75|12566.75|12566.75|12566.75|12566.75|12566.75|12566.75|12566.75|0
1645782720000|2022-02-25 09:52:00|12556.91|12556.91|12558.3|12558.3|12558.3|12558.3|12556.91|12556.91|0
1645782770000|2022-02-25 09:52:50|12562.24|12562.24|12562.24|12562.24|12562.24|12562.24|12562.24|12562.24|0
1645782790000|2022-02-25 09:53:10|12560.27|12560.27|12560.27|12560.27|12560.27|12560.27|12560.27|12560.27|0
1645782830000|2022-02-25 09:53:50|12561.34|12561.34|12562.57|12562.57|12562.57|12562.57|12561.34|12561.34|0
1645782840000|2022-02-25 09:54:00|12572.4|12572.4|12578.12|12578.12|12578.12|12578.12|12572.4|12572.4|0
1645782870000|2022-02-25 09:54:30|12576.04|12576.04|12568.17|12568.17|12576.04|12576.04|12568.17|12568.17|0
1645782880000|2022-02-25 09:54:40|12566.09|12566.09|12565.4|12565.4|12566.6|12566.6|12565.4|12565.4|0
1645782890000|2022-02-25 09:54:50|12566.78|12566.78|12566.18|12566.18|12566.78|12566.78|12565.65|12565.65|0
1645782910000|2022-02-25 09:55:10|12565.49|12565.49|12565.49|12565.49|12565.49|12565.49|12565.49|12565.49|0
1645782920000|2022-02-25 09:55:20|12566.18|12566.18|12566.18|12566.18|12566.18|12566.18|12566.18|12566.18|0
1645782940000|2022-02-25 09:55:40|12570.12|12570.12|12572.09|12572.09|12572.09|12572.09|12570.12|12570.12|0
1645782970000|2022-02-25 09:56:10|12573.47|12573.47|12573.47|12573.47|12573.47|12573.47|12571.39|12571.39|0
1645783000000|2022-02-25 09:56:40|12574.17|12574.17|12574.17|12574.17|12574.17|12574.17|12574.17|12574.17|0
1645783020000|2022-02-25 09:57:00|12577.52|12577.52|12571.62|12571.62|12577.52|12577.52|12571.62|12571.62|0
1645783030000|2022-02-25 09:57:10|12570.23|12570.23|12567.66|12567.66|12570.23|12570.23|12567.66|12567.66|0
1645783040000|2022-02-25 09:57:20|12566.28|12566.28|12565.21|12565.21|12566.28|12566.28|12565.21|12565.21|0
1645783050000|2022-02-25 09:57:30|12557.34|12557.34|12557.34|12557.34|12557.34|12557.34|12557.34|12557.34|0
1645783090000|2022-02-25 09:58:10|12555.95|12555.95|12555.95|12555.95|12555.95|12555.95|12555.95|12555.95|0
1645783110000|2022-02-25 09:58:30|12560.11|12560.11|12558.73|12558.73|12560.11|12560.11|12558.73|12558.73|0
1645783130000|2022-02-25 09:58:50|12557.53|12557.53|12557.53|12557.53|12557.53|12557.53|12557.53|12557.53|0
1645783140000|2022-02-25 09:59:00|12558.13|12558.13|12558.13|12558.13|12558.13|12558.13|12558.13|12558.13|0
1645783160000|2022-02-25 09:59:20|12559.93|12559.93|12559.93|12559.93|12559.93|12559.93|12559.93|12559.93|0
1645783170000|2022-02-25 09:59:30|12560.53|12560.53|12561.31|12561.31|12561.91|12561.91|12560.53|12560.53|0
1645783190000|2022-02-25 09:59:50|12561.91|12561.91|12561.91|12561.91|12561.91|12561.91|12561.91|12561.91|0
1645783200000|2022-02-25 10:00:00|12562.32|12562.32|12564.15|12564.15|12564.15|12564.15|12562.32|12562.32|0
1645783210000|2022-02-25 10:00:10|12562.76|12562.76|12562.76|12562.76|12562.76|12562.76|12562.76|12562.76|0
1645783220000|2022-02-25 10:00:20|12558.83|12558.83|12558.83|12558.83|12558.83|12558.83|12558.83|12558.83|0
1645783230000|2022-02-25 10:00:30|12560.8|12560.8|12560.1|12560.1|12560.8|12560.8|12560.1|12560.1|0
1645783240000|2022-02-25 10:00:40|12558.14|12558.14|12558.14|12558.14|12558.14|12558.14|12558.14|12558.14|0
1645783270000|2022-02-25 10:01:10|12556.24|12556.24|12560.18|12560.18|12560.18|12560.18|12556.24|12556.24|0
1645783300000|2022-02-25 10:01:40|12562.14|12562.14|12562.14|12562.14|12562.14|12562.14|12562.14|12562.14|0
1645783310000|2022-02-25 10:01:50|12561.45|12561.45|12562.84|12562.84|12562.84|12562.84|12561.45|12561.45|0
1645783320000|2022-02-25 10:02:00|12564.8|12564.8|12566.19|12566.19|12566.19|12566.19|12564.8|12564.8|0
1645783330000|2022-02-25 10:02:10|12564.99|12564.99|12564.99|12564.99|12564.99|12564.99|12564.99|12564.99|0
1645783350000|2022-02-25 10:02:30|12568.93|12568.93|12575.17|12575.17|12575.17|12575.17|12568.93|12568.93|0
1645783370000|2022-02-25 10:02:50|12575.7|12575.7|12570.34|12570.34|12576.24|12576.24|12570.34|12570.34|0
1645783380000|2022-02-25 10:03:00|12570.94|12570.94|12573.85|12573.85|12573.85|12573.85|12570.94|12570.94|0
1645783400000|2022-02-25 10:03:20|12571.77|12571.77|12571.77|12571.77|12571.77|12571.77|12571.77|12571.77|0
1645783410000|2022-02-25 10:03:30|12575.24|12575.24|12575.24|12575.24|12575.24|12575.24|12575.24|12575.24|0
1645783430000|2022-02-25 10:03:50|12577.21|12577.21|12577.21|12577.21|12577.21|12577.21|12577.21|12577.21|0
1645783450000|2022-02-25 10:04:10|12574.43|12574.43|12573.74|12573.74|12574.43|12574.43|12573.74|12573.74|0
1645783460000|2022-02-25 10:04:20|12567.84|12567.84|12567.84|12567.84|12567.84|12567.84|12567.84|12567.84|0
1645783480000|2022-02-25 10:04:40|12564.37|12564.37|12564.37|12564.37|12564.37|12564.37|12564.37|12564.37|0
1645783500000|2022-02-25 10:05:00|12562.29|12562.29|12570.27|12570.27|12570.27|12570.27|12562.29|12562.29|0
1645783510000|2022-02-25 10:05:10|12576.17|12576.17|12576.17|12576.17|12576.17|12576.17|12576.17|12576.17|0
1645783590000|2022-02-25 10:06:30|12578.95|12578.95|12583.69|12583.69|12583.69|12583.69|12578.95|12578.95|0
1645783600000|2022-02-25 10:06:40|12585.83|12585.83|12583.86|12583.86|12585.83|12585.83|12583.86|12583.86|0
1645783620000|2022-02-25 10:07:00|12591.73|12591.73|12597.63|12597.63|12597.63|12597.63|12591.73|12591.73|0
1645783630000|2022-02-25 10:07:10|12599.23|12599.23|12600.3|12600.3|12600.3|12600.3|12599.23|12599.23|0
1645783660000|2022-02-25 10:07:40|12598.92|12598.92|12599.61|12599.61|12599.61|12599.61|12598.92|12598.92|0
1645783700000|2022-02-25 10:08:20|12602.01|12602.01|12606.55|12606.55|12606.55|12606.55|12602.01|12602.01|0
1645783710000|2022-02-25 10:08:30|12605.94|12605.94|12606.55|12606.55|12606.55|12606.55|12605.94|12605.94|0
1645783720000|2022-02-25 10:08:40|12604.46|12604.46|12604.46|12604.46|12604.46|12604.46|12604.46|12604.46|0
1645783730000|2022-02-25 10:08:50|12592.66|12592.66|12592.66|12592.66|12592.66|12592.66|12592.66|12592.66|0
1645783740000|2022-02-25 10:09:00|12586.76|12586.76|12586.76|12586.76|12586.76|12586.76|12586.76|12586.76|0
1645783750000|2022-02-25 10:09:10|12592.66|12592.66|12592.66|12592.66|12592.66|12592.66|12592.66|12592.66|0
1645783760000|2022-02-25 10:09:20|12591.97|12591.97|12591.97|12591.97|12591.97|12591.97|12591.97|12591.97|0
1645783770000|2022-02-25 10:09:30|12590.9|12590.9|12590.9|12590.9|12590.9|12590.9|12590.9|12590.9|0
1645783780000|2022-02-25 10:09:40|12588.93|12588.93|12588.93|12588.93|12588.93|12588.93|12588.93|12588.93|0
1645783800000|2022-02-25 10:10:00|12590.9|12590.9|12592.87|12592.87|12592.87|12592.87|12590.9|12590.9|0
1645783810000|2022-02-25 10:10:10|12591.48|12591.48|12590.09|12590.09|12591.48|12591.48|12590.09|12590.09|0
1645783830000|2022-02-25 10:10:30|12589.67|12589.67|12576.67|12576.67|12589.67|12589.67|12576.67|12576.67|0
1645783840000|2022-02-25 10:10:40|12575.85|12575.85|12579.79|12579.79|12579.79|12579.79|12575.85|12575.85|0
1645783860000|2022-02-25 10:11:00|12583.26|12583.26|12581.87|12581.87|12583.26|12583.26|12581.87|12581.87|0
1645783870000|2022-02-25 10:11:10|12579.79|12579.79|12579.79|12579.79|12579.79|12579.79|12579.79|12579.79|0
1645783880000|2022-02-25 10:11:20|12579.1|12579.1|12579.1|12579.1|12579.1|12579.1|12579.1|12579.1|0
1645783900000|2022-02-25 10:11:40|12579.7|12579.7|12579|12579|12579.7|12579.7|12578.31|12578.31|0
1645783910000|2022-02-25 10:11:50|12579.6|12579.6|12581.57|12581.57|12581.57|12581.57|12579.6|12579.6|0
1645783920000|2022-02-25 10:12:00|12585.5|12585.5|12585.5|12585.5|12585.5|12585.5|12585.5|12585.5|0
1645783940000|2022-02-25 10:12:20|12584.69|12584.69|12585.38|12585.38|12585.38|12585.38|12584.69|12584.69|0
1645783950000|2022-02-25 10:12:30|12595.22|12595.22|12591.28|12591.28|12595.22|12595.22|12591.28|12591.28|0
1645783970000|2022-02-25 10:12:50|12591.98|12591.98|12591.28|12591.28|12591.98|12591.98|12591.28|12591.28|0
1645784000000|2022-02-25 10:13:20|12591.98|12591.98|12584.11|12584.11|12591.98|12591.98|12584.11|12584.11|0
1645784020000|2022-02-25 10:13:40|12582.72|12582.72|12582.72|12582.72|12582.72|12582.72|12582.72|12582.72|0
1645784030000|2022-02-25 10:13:50|12583.56|12583.56|12590.58|12590.58|12590.58|12590.58|12583.56|12583.56|0
1645784040000|2022-02-25 10:14:00|12591.18|12591.18|12591.18|12591.18|12591.18|12591.18|12591.18|12591.18|0
1645784080000|2022-02-25 10:14:40|12598.49|12598.49|12602.42|12602.42|12602.42|12602.42|12598.49|12598.49|0
1645784100000|2022-02-25 10:15:00|12602|12602|12596.8|12596.8|12608.13|12608.13|12596.8|12596.8|0
1645784110000|2022-02-25 10:15:10|12594.71|12594.71|12596.1|12596.1|12596.1|12596.1|12594.71|12594.71|0
1645784140000|2022-02-25 10:15:40|12602|12602|12603.55|12603.55|12603.97|12603.97|12602|12602|0
1645784160000|2022-02-25 10:16:00|12602.86|12602.86|12604.83|12604.83|12604.83|12604.83|12602.86|12602.86|0
1645784170000|2022-02-25 10:16:10|12604.13|12604.13|12605.2|12605.2|12605.2|12605.2|12604.13|12604.13|0
1645784180000|2022-02-25 10:16:20|12607|12607|12606.47|12606.47|12607|12607|12606.47|12606.47|0
1645784190000|2022-02-25 10:16:30|12614.34|12614.34|12614.34|12614.34|12614.34|12614.34|12614.34|12614.34|0
1645784200000|2022-02-25 10:16:40|12615.03|12615.03|12615.03|12615.03|12615.03|12615.03|12615.03|12615.03|0
1645784210000|2022-02-25 10:16:50|12615.45|12615.45|12615.45|12615.45|12615.45|12615.45|12615.45|12615.45|0
1645784220000|2022-02-25 10:17:00|12616.14|12616.14|12615.54|12615.54|12617.34|12617.34|12615.54|12615.54|0
1645784230000|2022-02-25 10:17:10|12614.94|12614.94|12605.11|12605.11|12614.94|12614.94|12605.11|12605.11|0
1645784260000|2022-02-25 10:17:40|12603.02|12603.02|12595.16|12595.16|12603.02|12603.02|12595.16|12595.16|0
1645784270000|2022-02-25 10:17:50|12594.56|12594.56|12594.56|12594.56|12594.56|12594.56|12594.56|12594.56|0
1645784290000|2022-02-25 10:18:10|12594.96|12594.96|12594.96|12594.96|12594.96|12594.96|12594.96|12594.96|0
1645784320000|2022-02-25 10:18:40|12592.88|12592.88|12591.82|12591.82|12592.88|12592.88|12591.82|12591.82|0
1645784330000|2022-02-25 10:18:50|12592.51|12592.51|12591.12|12591.12|12592.51|12592.51|12591.12|12591.12|0
1645784340000|2022-02-25 10:19:00|12595.06|12595.06|12595.06|12595.06|12595.06|12595.06|12595.06|12595.06|0
1645784350000|2022-02-25 10:19:10|12593.09|12593.09|12587.19|12587.19|12593.09|12593.09|12587.19|12587.19|0
1645784360000|2022-02-25 10:19:20|12585.8|12585.8|12585.8|12585.8|12585.8|12585.8|12585.8|12585.8|0
1645784370000|2022-02-25 10:19:30|12584.41|12584.41|12584.41|12584.41|12584.41|12584.41|12584.41|12584.41|0
1645784390000|2022-02-25 10:19:50|12583.03|12583.03|12583.72|12583.72|12583.72|12583.72|12583.03|12583.03|0
1645784400000|2022-02-25 10:20:00|12584.41|12584.41|12594.6|12594.6|12595.29|12595.29|12584.41|12584.41|0
1645784410000|2022-02-25 10:20:10|12594.06|12594.06|12599.93|12599.93|12601.23|12601.23|12594.06|12594.06|0
1645784430000|2022-02-25 10:20:30|12598.55|12598.55|12597.95|12597.95|12598.55|12598.55|12597.95|12597.95|0
1645784450000|2022-02-25 10:20:50|12599.91|12599.91|12599.91|12599.91|12599.91|12599.91|12599.91|12599.91|0
1645784460000|2022-02-25 10:21:00|12598.53|12598.53|12598.53|12598.53|12598.53|12598.53|12598.53|12598.53|0
1645784470000|2022-02-25 10:21:10|12597.33|12597.33|12597.33|12597.33|12597.33|12597.33|12597.33|12597.33|0
1645784480000|2022-02-25 10:21:20|12591.42|12591.42|12591.42|12591.42|12591.42|12591.42|12591.42|12591.42|0
1645784490000|2022-02-25 10:21:30|12589.46|12589.46|12589.46|12589.46|12589.46|12589.46|12589.46|12589.46|0
1645784510000|2022-02-25 10:21:50|12595.36|12595.36|12595.36|12595.36|12595.36|12595.36|12595.36|12595.36|0
1645784520000|2022-02-25 10:22:00|12596.56|12596.56|12597.93|12597.93|12597.93|12597.93|12595.96|12595.96|0
1645784530000|2022-02-25 10:22:10|12605.79|12605.79|12605.79|12605.79|12605.79|12605.79|12605.79|12605.79|0
1645784550000|2022-02-25 10:22:30|12607.76|12607.76|12608.46|12608.46|12608.46|12608.46|12607.76|12607.76|0
1645784570000|2022-02-25 10:22:50|12610.42|12610.42|12610.42|12610.42|12610.42|12610.42|12610.42|12610.42|0
1645784590000|2022-02-25 10:23:10|12611.81|12611.81|12611.81|12611.81|12611.81|12611.81|12611.81|12611.81|0
1645784600000|2022-02-25 10:23:20|12617.71|12617.71|12617.71|12617.71|12617.71|12617.71|12617.71|12617.71|0
1645784620000|2022-02-25 10:23:40|12617.02|12617.02|12617.02|12617.02|12617.02|12617.02|12617.02|12617.02|0
1645784640000|2022-02-25 10:24:00|12618.82|12618.82|12618.82|12618.82|12618.82|12618.82|12618.82|12618.82|0
1645784660000|2022-02-25 10:24:20|12620.42|12620.42|12620.42|12620.42|12620.42|12620.42|12620.42|12620.42|0
1645784700000|2022-02-25 10:25:00|12621.02|12621.02|12621.02|12621.02|12621.02|12621.02|12621.02|12621.02|0
1645784710000|2022-02-25 10:25:10|12624.96|12624.96|12624.96|12624.96|12624.96|12624.96|12624.96|12624.96|0
1645784720000|2022-02-25 10:25:20|12623.76|12623.76|12623.06|12623.06|12623.76|12623.76|12623.06|12623.06|0
1645784750000|2022-02-25 10:25:50|12628.96|12628.96|12632.9|12632.9|12632.9|12632.9|12628.96|12628.96|0
1645784760000|2022-02-25 10:26:00|12632.48|12632.48|12632.48|12632.48|12632.48|12632.48|12632.48|12632.48|0
1645784780000|2022-02-25 10:26:20|12633.17|12633.17|12633.17|12633.17|12633.17|12633.17|12633.17|12633.17|0
1645784790000|2022-02-25 10:26:30|12632.48|12632.48|12632.48|12632.48|12632.48|12632.48|12632.48|12632.48|0
1645784800000|2022-02-25 10:26:40|12633.17|12633.17|12637.11|12637.11|12637.11|12637.11|12632.57|12632.57|0
1645784810000|2022-02-25 10:26:50|12639.08|12639.08|12639.08|12639.08|12639.08|12639.08|12639.08|12639.08|0
1645784820000|2022-02-25 10:27:00|12635.14|12635.14|12635.14|12635.14|12635.14|12635.14|12635.14|12635.14|0
1645784830000|2022-02-25 10:27:10|12634.61|12634.61|12634.61|12634.61|12634.61|12634.61|12634.61|12634.61|0
1645784860000|2022-02-25 10:27:40|12632.64|12632.64|12634.61|12634.61|12634.61|12634.61|12632.64|12632.64|0
1645784880000|2022-02-25 10:28:00|12635.99|12635.99|12635.99|12635.99|12635.99|12635.99|12635.99|12635.99|0
1645784890000|2022-02-25 10:28:10|12634.61|12634.61|12633.91|12633.91|12634.61|12634.61|12633.91|12633.91|0
1645784900000|2022-02-25 10:28:20|12639.82|12639.82|12639.82|12639.82|12639.82|12639.82|12639.82|12639.82|0
1645784910000|2022-02-25 10:28:30|12641.78|12641.78|12641.78|12641.78|12641.78|12641.78|12641.78|12641.78|0
1645784920000|2022-02-25 10:28:40|12643.75|12643.75|12642.55|12642.55|12643.75|12643.75|12642.55|12642.55|0
1645784940000|2022-02-25 10:29:00|12643.08|12643.08|12640.22|12640.22|12644.15|12644.15|12640.22|12640.22|0
1645784950000|2022-02-25 10:29:10|12639.68|12639.68|12638.99|12638.99|12639.68|12639.68|12638.99|12638.99|0
1645784960000|2022-02-25 10:29:20|12640.96|12640.96|12640.96|12640.96|12640.96|12640.96|12640.96|12640.96|0
1645784980000|2022-02-25 10:29:40|12641.56|12641.56|12641.56|12641.56|12641.56|12641.56|12641.56|12641.56|0
1645785000000|2022-02-25 10:30:00|12640.17|12640.17|12644.1|12644.1|12644.1|12644.1|12640.17|12640.17|0
1645785020000|2022-02-25 10:30:20|12646.07|12646.07|12649.54|12649.54|12649.54|12649.54|12646.07|12646.07|0
1645785030000|2022-02-25 10:30:30|12650.23|12650.23|12650.23|12650.23|12650.23|12650.23|12650.23|12650.23|0
1645785040000|2022-02-25 10:30:40|12652.2|12652.2|12652.2|12652.2|12652.2|12652.2|12652.2|12652.2|0
1645785050000|2022-02-25 10:30:50|12648.27|12648.27|12648.27|12648.27|12648.27|12648.27|12648.27|12648.27|0
1645785060000|2022-02-25 10:31:00|12646.3|12646.3|12646.3|12646.3|12646.3|12646.3|12646.3|12646.3|0
1645785080000|2022-02-25 10:31:20|12645.61|12645.61|12639.7|12639.7|12645.61|12645.61|12639.7|12639.7|0
1645785110000|2022-02-25 10:31:50|12641.78|12641.78|12641.09|12641.09|12641.78|12641.78|12641.09|12641.09|0
1645785120000|2022-02-25 10:32:00|12642.89|12642.89|12641.69|12641.69|12642.89|12642.89|12641.69|12641.69|0
1645785130000|2022-02-25 10:32:10|12642.29|12642.29|12642.29|12642.29|12642.29|12642.29|12642.29|12642.29|0
1645785160000|2022-02-25 10:32:40|12641.22|12641.22|12641.22|12641.22|12641.22|12641.22|12641.22|12641.22|0
1645785180000|2022-02-25 10:33:00|12635.32|12635.32|12627.2|12627.2|12635.32|12635.32|12627.2|12627.2|0
1645785200000|2022-02-25 10:33:20|12626.6|12626.6|12626.6|12626.6|12626.6|12626.6|12626.6|12626.6|0
1645785230000|2022-02-25 10:33:50|12624.64|12624.64|12624.64|12624.64|12624.64|12624.64|12624.64|12624.64|0
1645785290000|2022-02-25 10:34:50|12623.94|12623.94|12621.98|12621.98|12623.94|12623.94|12621.98|12621.98|0
1645785300000|2022-02-25 10:35:00|12618.04|12618.04|12618.04|12618.04|12618.04|12618.04|12618.04|12618.04|0
1645785340000|2022-02-25 10:35:40|12616.65|12616.65|12616.65|12616.65|12616.65|12616.65|12616.65|12616.65|0
1645785350000|2022-02-25 10:35:50|12617.19|12617.19|12617.19|12617.19|12617.19|12617.19|12617.19|12617.19|0
1645785360000|2022-02-25 10:36:00|12616.49|12616.49|12618.58|12618.58|12619.27|12619.27|12616.49|12616.49|0
1645785390000|2022-02-25 10:36:30|12626.44|12626.44|12628.41|12628.41|12628.41|12628.41|12626.44|12626.44|0
1645785400000|2022-02-25 10:36:40|12629.61|12629.61|12629.01|12629.01|12629.61|12629.61|12629.01|12629.01|0
1645785420000|2022-02-25 10:37:00|12631.09|12631.09|12632.48|12632.48|12633.06|12633.06|12631.09|12631.09|0
1645785430000|2022-02-25 10:37:10|12634.45|12634.45|12636.49|12636.49|12636.49|12636.49|12634.45|12634.45|0
1645785450000|2022-02-25 10:37:30|12637.88|12637.88|12638.41|12638.41|12638.41|12638.41|12637.88|12637.88|0
1645785480000|2022-02-25 10:38:00|12633.09|12633.09|12633.09|12633.09|12633.09|12633.09|12633.09|12633.09|0
1645785490000|2022-02-25 10:38:10|12633.51|12633.51|12633.51|12633.51|12633.51|12633.51|12633.51|12633.51|0
1645785520000|2022-02-25 10:38:40|12637.45|12637.45|12637.45|12637.45|12637.45|12637.45|12637.45|12637.45|0
1645785550000|2022-02-25 10:39:10|12636.75|12636.75|12636.75|12636.75|12636.75|12636.75|12636.75|12636.75|0
1645785570000|2022-02-25 10:39:30|12636.06|12636.06|12636.06|12636.06|12636.06|12636.06|12636.06|12636.06|0
1645785580000|2022-02-25 10:39:40|12632.12|12632.12|12630.16|12630.16|12632.12|12632.12|12630.16|12630.16|0
1645785620000|2022-02-25 10:40:20|12629.56|12629.56|12629.56|12629.56|12629.56|12629.56|12629.56|12629.56|0
1645785650000|2022-02-25 10:40:50|12637.43|12637.43|12637.43|12637.43|12637.43|12637.43|12637.43|12637.43|0
1645785660000|2022-02-25 10:41:00|12629.56|12629.56|12635.46|12635.46|12635.46|12635.46|12629.56|12629.56|0
1645785680000|2022-02-25 10:41:20|12636.85|12636.85|12634.19|12634.19|12636.85|12636.85|12634.19|12634.19|0
1645785700000|2022-02-25 10:41:40|12633.58|12633.58|12633.58|12633.58|12633.58|12633.58|12633.58|12633.58|0
1645785710000|2022-02-25 10:41:50|12631.62|12631.62|12631.62|12631.62|12631.62|12631.62|12631.62|12631.62|0
1645785720000|2022-02-25 10:42:00|12631.08|12631.08|12627.8|12627.8|12631.08|12631.08|12627.8|12627.8|0
1645785750000|2022-02-25 10:42:30|12628.5|12628.5|12628.5|12628.5|12628.5|12628.5|12628.5|12628.5|0
1645785760000|2022-02-25 10:42:40|12627.43|12627.43|12627.43|12627.43|12627.43|12627.43|12627.43|12627.43|0
1645785780000|2022-02-25 10:43:00|12626.23|12626.23|12626.92|12626.92|12626.92|12626.92|12626.23|12626.23|0
1645785810000|2022-02-25 10:43:30|12624.95|12624.95|12624.95|12624.95|12624.95|12624.95|12624.95|12624.95|0
1645785820000|2022-02-25 10:43:40|12626.92|12626.92|12632.84|12632.84|12632.84|12632.84|12626.92|12626.92|0
1645785830000|2022-02-25 10:43:50|12632|12632|12632.6|12632.6|12632.6|12632.6|12632|12632|0
1645785840000|2022-02-25 10:44:00|12630.97|12630.97|12630.97|12630.97|12630.97|12630.97|12630.97|12630.97|0
1645785850000|2022-02-25 10:44:10|12636.87|12636.87|12636.87|12636.87|12636.87|12636.87|12636.87|12636.87|0
1645785860000|2022-02-25 10:44:20|12634.9|12634.9|12634.9|12634.9|12634.9|12634.9|12634.9|12634.9|0
1645785870000|2022-02-25 10:44:30|12636.87|12636.87|12636.87|12636.87|12636.87|12636.87|12636.87|12636.87|0
1645785890000|2022-02-25 10:44:50|12630.97|12630.97|12630.97|12630.97|12630.97|12630.97|12630.97|12630.97|0
1645785910000|2022-02-25 10:45:10|12631.66|12631.66|12632.36|12632.36|12633.74|12633.74|12631.66|12631.66|0
1645785960000|2022-02-25 10:46:00|12642.19|12642.19|12642.19|12642.19|12642.19|12642.19|12642.19|12642.19|0
1645785970000|2022-02-25 10:46:10|12643.79|12643.79|12645|12645|12645|12645|12643.79|12643.79|0
1645785980000|2022-02-25 10:46:20|12645.69|12645.69|12649.62|12649.62|12649.62|12649.62|12645.69|12645.69|0
1645785990000|2022-02-25 10:46:30|12647.54|12647.54|12647.54|12647.54|12647.54|12647.54|12647.54|12647.54|0
1645786030000|2022-02-25 10:47:10|12643.61|12643.61|12641.64|12641.64|12643.61|12643.61|12641.64|12641.64|0
1645786040000|2022-02-25 10:47:20|12640.25|12640.25|12639.56|12639.56|12640.25|12640.25|12639.56|12639.56|0
1645786050000|2022-02-25 10:47:30|12640.25|12640.25|12640.25|12640.25|12640.25|12640.25|12640.25|12640.25|0
1645786070000|2022-02-25 10:47:50|12632.27|12632.27|12632.27|12632.27|12632.27|12632.27|12632.27|12632.27|0
1645786110000|2022-02-25 10:48:30|12633.66|12633.66|12633.66|12633.66|12633.66|12633.66|12633.66|12633.66|0
1645786120000|2022-02-25 10:48:40|12639.56|12639.56|12639.56|12639.56|12639.56|12639.56|12639.56|12639.56|0
1645786140000|2022-02-25 10:49:00|12638.17|12638.17|12642.91|12642.91|12642.91|12642.91|12638.17|12638.17|0
1645786150000|2022-02-25 10:49:10|12648.82|12648.82|12649.23|12649.23|12649.23|12649.23|12648.82|12648.82|0
1645786160000|2022-02-25 10:49:20|12649.92|12649.92|12651.31|12651.31|12651.31|12651.31|12649.92|12649.92|0
1645786180000|2022-02-25 10:49:40|12647.37|12647.37|12647.37|12647.37|12647.37|12647.37|12647.37|12647.37|0
1645786210000|2022-02-25 10:50:10|12645.98|12645.98|12642.05|12642.05|12645.98|12645.98|12642.05|12642.05|0
1645786260000|2022-02-25 10:51:00|12641.45|12641.45|12641.45|12641.45|12641.45|12641.45|12641.45|12641.45|0
1645786280000|2022-02-25 10:51:20|12642.84|12642.84|12644.92|12644.92|12644.92|12644.92|12642.84|12642.84|0
1645786300000|2022-02-25 10:51:40|12645.61|12645.61|12655.45|12655.45|12655.45|12655.45|12645.61|12645.61|0
1645786310000|2022-02-25 10:51:50|12653.48|12653.48|12653.48|12653.48|12653.48|12653.48|12651.51|12651.51|0
1645786350000|2022-02-25 10:52:30|12659.38|12659.38|12659.38|12659.38|12659.38|12659.38|12659.38|12659.38|0
1645786370000|2022-02-25 10:52:50|12660.77|12660.77|12661.46|12661.46|12661.46|12661.46|12660.77|12660.77|0
1645786390000|2022-02-25 10:53:10|12659.38|12659.38|12659.38|12659.38|12659.38|12659.38|12659.38|12659.38|0
1645786420000|2022-02-25 10:53:40|12661.46|12661.46|12663.54|12663.54|12663.54|12663.54|12661.46|12661.46|0
1645786430000|2022-02-25 10:53:50|12660.77|12660.77|12660.77|12660.77|12660.77|12660.77|12660.77|12660.77|0
1645786460000|2022-02-25 10:54:20|12656.83|12656.83|12656.83|12656.83|12656.83|12656.83|12656.83|12656.83|0
1645786470000|2022-02-25 10:54:30|12650.93|12650.93|12650.93|12650.93|12650.93|12650.93|12650.93|12650.93|0
1645786480000|2022-02-25 10:54:40|12654.87|12654.87|12655.93|12655.93|12657.53|12657.53|12654.17|12654.17|0
1645786500000|2022-02-25 10:55:00|12653.96|12653.96|12652.57|12652.57|12653.96|12653.96|12652.57|12652.57|0
1645786510000|2022-02-25 10:55:10|12650.6|12650.6|12650.6|12650.6|12650.6|12650.6|12650.6|12650.6|0
1645786550000|2022-02-25 10:55:50|12651.3|12651.3|12651.3|12651.3|12651.3|12651.3|12651.3|12651.3|0
1645786560000|2022-02-25 10:56:00|12650.7|12650.7|12650.7|12650.7|12650.7|12650.7|12650.7|12650.7|0
1645786610000|2022-02-25 10:56:50|12650|12650|12653.94|12653.94|12653.94|12653.94|12650|12650|0
1645786630000|2022-02-25 10:57:10|12653.24|12653.24|12653.24|12653.24|12653.24|12653.24|12653.24|12653.24|0
1645786660000|2022-02-25 10:57:40|12653.84|12653.84|12659.86|12659.86|12659.86|12659.86|12653.84|12653.84|0
1645786680000|2022-02-25 10:58:00|12661.12|12661.12|12660.28|12660.28|12661.12|12661.12|12660.28|12660.28|0
1645786690000|2022-02-25 10:58:10|12659.68|12659.68|12656.03|12656.03|12659.68|12659.68|12655.5|12655.5|0
1645786700000|2022-02-25 10:58:20|12656.85|12656.85|12655.78|12655.78|12656.85|12656.85|12655.78|12655.78|0
1645786710000|2022-02-25 10:58:30|12651.85|12651.85|12650.21|12650.21|12651.85|12651.85|12650.21|12650.21|0
1645786730000|2022-02-25 10:58:50|12649.37|12649.37|12649.37|12649.37|12649.37|12649.37|12649.37|12649.37|0
1645786760000|2022-02-25 10:59:20|12650.44|12650.44|12649.37|12649.37|12650.44|12650.44|12649.37|12649.37|0
1645786770000|2022-02-25 10:59:30|12653.31|12653.31|12657.89|12657.89|12657.89|12657.89|12653.31|12653.31|0
1645786780000|2022-02-25 10:59:40|12658.42|12658.42|12658.42|12658.42|12658.42|12658.42|12658.42|12658.42|0
1645786790000|2022-02-25 10:59:50|12660.39|12660.39|12663|12663|12663|12663|12660.39|12660.39|0
1645786800000|2022-02-25 11:00:00|12663.82|12663.82|12662.75|12662.75|12663.82|12663.82|12662.75|12662.75|0
1645786820000|2022-02-25 11:00:20|12662.22|12662.22|12660.25|12660.25|12662.22|12662.22|12660.25|12660.25|0
1645786850000|2022-02-25 11:00:50|12658.87|12658.87|12658.87|12658.87|12658.87|12658.87|12658.87|12658.87|0
1645786860000|2022-02-25 11:01:00|12656.9|12656.9|12656.2|12656.2|12656.9|12656.9|12656.2|12656.2|0
1645786870000|2022-02-25 11:01:10|12655.14|12655.14|12654.54|12654.54|12655.14|12655.14|12654.54|12654.54|0
1645786880000|2022-02-25 11:01:20|12654|12654|12649.95|12649.95|12654|12654|12646.02|12646.02|0
1645786900000|2022-02-25 11:01:40|12648.7|12648.7|12648.7|12648.7|12648.7|12648.7|12648.7|12648.7|0
1645786920000|2022-02-25 11:02:00|12648.1|12648.1|12648.1|12648.1|12648.1|12648.1|12648.1|12648.1|0
1645786940000|2022-02-25 11:02:20|12647.4|12647.4|12647.4|12647.4|12647.4|12647.4|12647.4|12647.4|0
1645786950000|2022-02-25 11:02:30|12643.47|12643.47|12642.19|12642.19|12643.47|12643.47|12642.19|12642.19|0
1645786970000|2022-02-25 11:02:50|12646.13|12646.13|12646.13|12646.13|12646.13|12646.13|12646.13|12646.13|0
1645787000000|2022-02-25 11:03:20|12644.16|12644.16|12640.85|12640.85|12644.16|12644.16|12640.85|12640.85|0
1645787010000|2022-02-25 11:03:30|12639.65|12639.65|12640.49|12640.49|12640.49|12640.49|12639.65|12639.65|0
1645787020000|2022-02-25 11:03:40|12639.96|12639.96|12639.96|12639.96|12639.96|12639.96|12639.96|12639.96|0
1645787030000|2022-02-25 11:03:50|12637.99|12637.99|12638.59|12638.59|12638.59|12638.59|12637.99|12637.99|0
1645787040000|2022-02-25 11:04:00|12642.52|12642.52|12642.52|12642.52|12642.52|12642.52|12642.52|12642.52|0
1645787050000|2022-02-25 11:04:10|12641.83|12641.83|12641.83|12641.83|12641.83|12641.83|12641.83|12641.83|0
1645787060000|2022-02-25 11:04:20|12644.6|12644.6|12644.6|12644.6|12644.6|12644.6|12644.6|12644.6|0
1645787070000|2022-02-25 11:04:30|12642.64|12642.64|12642.64|12642.64|12642.64|12642.64|12642.64|12642.64|0
1645787080000|2022-02-25 11:04:40|12640.56|12640.56|12639.86|12639.86|12642.52|12642.52|12639.86|12639.86|0
1645787090000|2022-02-25 11:04:50|12638.66|12638.66|12638.66|12638.66|12638.66|12638.66|12638.66|12638.66|0
1645787100000|2022-02-25 11:05:00|12640.63|12640.63|12644.56|12644.56|12644.56|12644.56|12640.63|12640.63|0
1645787140000|2022-02-25 11:05:40|12642.6|12642.6|12637.85|12637.85|12644.56|12644.56|12637.85|12637.85|0
1645787150000|2022-02-25 11:05:50|12639.82|12639.82|12637.37|12637.37|12639.82|12639.82|12637.37|12637.37|0
1645787160000|2022-02-25 11:06:00|12636.11|12636.11|12631.76|12631.76|12636.11|12636.11|12631.76|12631.76|0
1645787170000|2022-02-25 11:06:10|12633.72|12633.72|12633.72|12633.72|12633.72|12633.72|12633.72|12633.72|0
1645787180000|2022-02-25 11:06:20|12633.12|12633.12|12632.28|12632.28|12633.12|12633.12|12632.28|12632.28|0
1645787190000|2022-02-25 11:06:30|12629.51|12629.51|12627.54|12627.54|12629.51|12629.51|12625.58|12625.58|0
1645787210000|2022-02-25 11:06:50|12628.61|12628.61|12628.61|12628.61|12628.61|12628.61|12628.61|12628.61|0
1645787220000|2022-02-25 11:07:00|12626.64|12626.64|12626.64|12626.64|12626.64|12626.64|12626.64|12626.64|0
1645787230000|2022-02-25 11:07:10|12625.58|12625.58|12628.12|12628.12|12628.12|12628.12|12624.19|12624.19|0
1645787240000|2022-02-25 11:07:20|12624.19|12624.19|12624.19|12624.19|12624.19|12624.19|12624.19|12624.19|0
1645787270000|2022-02-25 11:07:50|12630.09|12630.09|12628.12|12628.12|12630.09|12630.09|12628.12|12628.12|0
1645787280000|2022-02-25 11:08:00|12626.32|12626.32|12625.63|12625.63|12626.32|12626.32|12625.63|12625.63|0
1645787300000|2022-02-25 11:08:20|12631.53|12631.53|12631.53|12631.53|12631.53|12631.53|12631.53|12631.53|0
1645787310000|2022-02-25 11:08:30|12633.17|12633.17|12631.94|12631.94|12633.17|12633.17|12631.94|12631.94|0
1645787320000|2022-02-25 11:08:40|12630.34|12630.34|12630.34|12630.34|12630.34|12630.34|12630.34|12630.34|0
1645787340000|2022-02-25 11:09:00|12629.93|12629.93|12629.93|12629.93|12629.93|12629.93|12629.93|12629.93|0
1645787370000|2022-02-25 11:09:30|12627.85|12627.85|12629.81|12629.81|12629.81|12629.81|12627.85|12627.85|0
1645787410000|2022-02-25 11:10:10|12629.12|12629.12|12630.51|12630.51|12630.51|12630.51|12629.12|12629.12|0
1645787420000|2022-02-25 11:10:20|12632.47|12632.47|12632.47|12632.47|12632.47|12632.47|12632.47|12632.47|0
1645787450000|2022-02-25 11:10:50|12636.64|12636.64|12636.64|12636.64|12636.64|12636.64|12636.64|12636.64|0
1645787490000|2022-02-25 11:11:30|12634.67|12634.67|12635.51|12635.51|12635.93|12635.93|12634.67|12634.67|0
1645787500000|2022-02-25 11:11:40|12633.54|12633.54|12633.54|12633.54|12633.54|12633.54|12633.54|12633.54|0
1645787510000|2022-02-25 11:11:50|12634.14|12634.14|12627.54|12627.54|12634.14|12634.14|12627.54|12627.54|0
1645787520000|2022-02-25 11:12:00|12626.34|12626.34|12626.34|12626.34|12626.34|12626.34|12626.34|12626.34|0
1645787530000|2022-02-25 11:12:10|12620.44|12620.44|12624.38|12624.38|12624.38|12624.38|12620.44|12620.44|0
1645787570000|2022-02-25 11:12:50|12624.91|12624.91|12624.91|12624.91|12624.91|12624.91|12624.91|12624.91|0
1645787620000|2022-02-25 11:13:40|12626.3|12626.3|12626.3|12626.3|12626.3|12626.3|12626.3|12626.3|0
1645787640000|2022-02-25 11:14:00|12622.36|12622.36|12621.76|12621.76|12622.36|12622.36|12621.76|12621.76|0
1645787690000|2022-02-25 11:14:50|12617.83|12617.83|12617.83|12617.83|12617.83|12617.83|12617.83|12617.83|0
1645787730000|2022-02-25 11:15:30|12616.19|12616.19|12616.19|12616.19|12616.19|12616.19|12616.19|12616.19|0
1645787740000|2022-02-25 11:15:40|12616.73|12616.73|12619.47|12619.47|12619.47|12619.47|12616.73|12616.73|0
1645787750000|2022-02-25 11:15:50|12618.77|12618.77|12624.67|12624.67|12624.67|12624.67|12618.77|12618.77|0
1645787760000|2022-02-25 11:16:00|12623.29|12623.29|12623.29|12623.29|12623.29|12623.29|12623.29|12623.29|0
1645787810000|2022-02-25 11:16:50|12619.35|12619.35|12619.35|12619.35|12619.35|12619.35|12619.35|12619.35|0
1645787820000|2022-02-25 11:17:00|12620.61|12620.61|12621.3|12621.3|12621.3|12621.3|12620.61|12620.61|0
1645787830000|2022-02-25 11:17:10|12622.69|12622.69|12622.69|12622.69|12622.69|12622.69|12622.69|12622.69|0
1645787840000|2022-02-25 11:17:20|12626.62|12626.62|12626.62|12626.62|12626.62|12626.62|12626.62|12626.62|0
1645787850000|2022-02-25 11:17:30|12627.22|12627.22|12627.76|12627.76|12627.76|12627.76|12627.22|12627.22|0
1645787860000|2022-02-25 11:17:40|12623.82|12623.82|12623.82|12623.82|12623.82|12623.82|12623.82|12623.82|0
1645787880000|2022-02-25 11:18:00|12624.24|12624.24|12630.84|12630.84|12632.81|12632.81|12624.24|12624.24|0
1645787900000|2022-02-25 11:18:20|12629.45|12629.45|12626.68|12626.68|12629.45|12629.45|12626.68|12626.68|0
1645787920000|2022-02-25 11:18:40|12622.74|12622.74|12622.74|12622.74|12622.74|12622.74|12622.74|12622.74|0
1645787940000|2022-02-25 11:19:00|12623.94|12623.94|12624.06|12624.06|12627.99|12627.99|12623.94|12623.94|0
1645787950000|2022-02-25 11:19:10|12627.99|12627.99|12627.99|12627.99|12627.99|12627.99|12627.99|12627.99|0
1645787960000|2022-02-25 11:19:20|12628.68|12628.68|12628.68|12628.68|12628.68|12628.68|12628.68|12628.68|0
1645787980000|2022-02-25 11:19:40|12627.3|12627.3|12627.99|12627.99|12627.99|12627.99|12627.3|12627.3|0
1645788000000|2022-02-25 11:20:00|12628.41|12628.41|12628.41|12628.41|12628.41|12628.41|12628.41|12628.41|0
1645788020000|2022-02-25 11:20:20|12630.38|12630.38|12630.38|12630.38|12630.38|12630.38|12630.38|12630.38|0
1645788060000|2022-02-25 11:21:00|12629.78|12629.78|12633.11|12633.11|12633.11|12633.11|12629.18|12629.18|0
1645788070000|2022-02-25 11:21:10|12631.03|12631.03|12629.06|12629.06|12631.03|12631.03|12629.06|12629.06|0
1645788100000|2022-02-25 11:21:40|12627.68|12627.68|12626.98|12626.98|12627.68|12627.68|12626.98|12626.98|0
1645788140000|2022-02-25 11:22:20|12625.01|12625.01|12625.01|12625.01|12625.01|12625.01|12625.01|12625.01|0
1645788160000|2022-02-25 11:22:40|12619.11|12619.11|12619.11|12619.11|12619.11|12619.11|12619.11|12619.11|0
1645788170000|2022-02-25 11:22:50|12619.65|12619.65|12623.65|12623.65|12623.65|12623.65|12619.65|12619.65|0
1645788210000|2022-02-25 11:23:30|12624.25|12624.25|12624.25|12624.25|12624.25|12624.25|12624.25|12624.25|0
1645788220000|2022-02-25 11:23:40|12623.56|12623.56|12622.86|12622.86|12623.56|12623.56|12622.86|12622.86|0
1645788240000|2022-02-25 11:24:00|12622.17|12622.17|12622.17|12622.17|12622.17|12622.17|12622.17|12622.17|0
1645788270000|2022-02-25 11:24:30|12620.2|12620.2|12619.07|12619.07|12620.2|12620.2|12619.07|12619.07|0
1645788280000|2022-02-25 11:24:40|12623|12623|12628.32|12628.32|12628.32|12628.32|12623|12623|0
1645788290000|2022-02-25 11:24:50|12624.39|12624.39|12625.59|12625.59|12625.59|12625.59|12624.39|12624.39|0
1645788300000|2022-02-25 11:25:00|12624.9|12624.9|12624.3|12624.3|12624.9|12624.9|12623.6|12623.6|0
1645788350000|2022-02-25 11:25:50|12622.33|12622.33|12620.36|12620.36|12622.33|12622.33|12620.36|12620.36|0
1645788360000|2022-02-25 11:26:00|12624.3|12624.3|12624.3|12624.3|12624.3|12624.3|12624.3|12624.3|0
1645788380000|2022-02-25 11:26:20|12627.07|12627.07|12627.07|12627.07|12627.07|12627.07|12627.07|12627.07|0
1645788400000|2022-02-25 11:26:40|12625.68|12625.68|12621.05|12621.05|12625.68|12625.68|12621.05|12621.05|0
1645788420000|2022-02-25 11:27:00|12621.75|12621.75|12621.75|12621.75|12621.75|12621.75|12621.75|12621.75|0
1645788430000|2022-02-25 11:27:10|12623.14|12623.14|12623.14|12623.14|12623.14|12623.14|12623.14|12623.14|0
1645788450000|2022-02-25 11:27:30|12623.74|12623.74|12623.74|12623.74|12623.74|12623.74|12623.74|12623.74|0
1645788500000|2022-02-25 11:28:20|12629.64|12629.64|12631.6|12631.6|12631.6|12631.6|12629.64|12629.64|0
1645788520000|2022-02-25 11:28:40|12632.99|12632.99|12634.96|12634.96|12634.96|12634.96|12632.99|12632.99|0
1645788530000|2022-02-25 11:28:50|12632.99|12632.99|12632.99|12632.99|12632.99|12632.99|12632.99|12632.99|0
1645788540000|2022-02-25 11:29:00|12634.59|12634.59|12639.17|12639.17|12639.17|12639.17|12634.59|12634.59|0
1645788590000|2022-02-25 11:29:50|12641.14|12641.14|12641.14|12641.14|12641.14|12641.14|12641.14|12641.14|0
1645788600000|2022-02-25 11:30:00|12640.44|12640.44|12639.91|12639.91|12640.44|12640.44|12639.91|12639.91|0
1645788610000|2022-02-25 11:30:10|12640.51|12640.51|12640.51|12640.51|12640.51|12640.51|12640.51|12640.51|0
1645788640000|2022-02-25 11:30:40|12642.48|12642.48|12642.48|12642.48|12642.48|12642.48|12642.48|12642.48|0
1645788660000|2022-02-25 11:31:00|12642.36|12642.36|12640.39|12640.39|12642.36|12642.36|12640.39|12640.39|0
1645788670000|2022-02-25 11:31:10|12636.46|12636.46|12632.95|12632.95|12636.46|12636.46|12632.95|12632.95|0
1645788690000|2022-02-25 11:31:30|12629.01|12629.01|12629.01|12629.01|12629.01|12629.01|12629.01|12629.01|0
1645788720000|2022-02-25 11:32:00|12627.94|12627.94|12627.94|12627.94|12627.94|12627.94|12627.94|12627.94|0
1645788740000|2022-02-25 11:32:20|12628.64|12628.64|12629.4|12629.4|12632.57|12632.57|12628.64|12628.64|0
1645788770000|2022-02-25 11:32:50|12633.34|12633.34|12633.34|12633.34|12633.34|12633.34|12633.34|12633.34|0
1645788800000|2022-02-25 11:33:20|12634.59|12634.59|12634.59|12634.59|12634.59|12634.59|12634.59|12634.59|0
1645788820000|2022-02-25 11:33:40|12633.21|12633.21|12631.24|12631.24|12633.21|12633.21|12631.24|12631.24|0
1645788840000|2022-02-25 11:34:00|12625.34|12625.34|12625.34|12625.34|12625.34|12625.34|12625.34|12625.34|0
1645788860000|2022-02-25 11:34:20|12629.27|12629.27|12630.66|12630.66|12630.66|12630.66|12629.27|12629.27|0
1645788870000|2022-02-25 11:34:30|12629.97|12629.97|12629.97|12629.97|12629.97|12629.97|12629.97|12629.97|0
1645788920000|2022-02-25 11:35:20|12626.03|12626.03|12626.03|12626.03|12626.03|12626.03|12626.03|12626.03|0
1645788960000|2022-02-25 11:36:00|12629.97|12629.97|12629.97|12629.97|12629.97|12629.97|12629.97|12629.97|0
1645788990000|2022-02-25 11:36:30|12628|12628|12627.31|12627.31|12628|12628|12627.31|12627.31|0
1645789010000|2022-02-25 11:36:50|12626.61|12626.61|12626.61|12626.61|12626.61|12626.61|12626.61|12626.61|0
1645789040000|2022-02-25 11:37:20|12625.92|12625.92|12625.92|12625.92|12625.92|12625.92|12625.92|12625.92|0
1645789060000|2022-02-25 11:37:40|12626.61|12626.61|12630.55|12630.55|12630.55|12630.55|12626.61|12626.61|0
1645789070000|2022-02-25 11:37:50|12629.95|12629.95|12628.28|12628.28|12629.95|12629.95|12628.28|12628.28|0
1645789080000|2022-02-25 11:38:00|12629.48|12629.48|12628.78|12628.78|12629.48|12629.48|12628.78|12628.78|0
1645789090000|2022-02-25 11:38:10|12626.82|12626.82|12626.82|12626.82|12626.82|12626.82|12626.82|12626.82|0
1645789100000|2022-02-25 11:38:20|12626.41|12626.41|12627.64|12627.64|12627.64|12627.64|12626.41|12626.41|0
1645789110000|2022-02-25 11:38:30|12628.7|12628.7|12628.7|12628.7|12628.7|12628.7|12628.7|12628.7|0
1645789120000|2022-02-25 11:38:40|12627.32|12627.32|12627.32|12627.32|12627.32|12627.32|12627.32|12627.32|0
1645789130000|2022-02-25 11:38:50|12625.93|12625.93|12625.93|12625.93|12625.93|12625.93|12625.93|12625.93|0
1645789150000|2022-02-25 11:39:10|12626.62|12626.62|12626.62|12626.62|12626.62|12626.62|12626.62|12626.62|0
1645789160000|2022-02-25 11:39:20|12631.25|12631.25|12631.25|12631.25|12631.25|12631.25|12631.25|12631.25|0
1645789170000|2022-02-25 11:39:30|12632.64|12632.64|12634.19|12634.19|12635.57|12635.57|12632.64|12632.64|0
1645789180000|2022-02-25 11:39:40|12636.15|12636.15|12636.15|12636.15|12636.15|12636.15|12636.15|12636.15|0
1645789200000|2022-02-25 11:40:00|12636.85|12636.85|12644.14|12644.14|12644.14|12644.14|12636.85|12636.85|0
1645789210000|2022-02-25 11:40:10|12642.06|12642.06|12642.06|12642.06|12642.75|12642.75|12642.06|12642.06|0
1645789220000|2022-02-25 11:40:20|12638.12|12638.12|12638.12|12638.12|12638.12|12638.12|12638.12|12638.12|0
1645789240000|2022-02-25 11:40:40|12637.43|12637.43|12633.49|12633.49|12637.43|12637.43|12629.56|12629.56|0
1645789260000|2022-02-25 11:41:00|12634.19|12634.19|12633.61|12633.61|12634.88|12634.88|12632.91|12632.91|0
1645789270000|2022-02-25 11:41:10|12632.22|12632.22|12632.22|12632.22|12632.22|12632.22|12632.22|12632.22|0
1645789300000|2022-02-25 11:41:40|12628.28|12628.28|12626.88|12626.88|12630.25|12630.25|12626.88|12626.88|0
1645789320000|2022-02-25 11:42:00|12625.81|12625.81|12623.03|12623.03|12625.81|12625.81|12623.03|12623.03|0
1645789350000|2022-02-25 11:42:30|12619.1|12619.1|12619.1|12619.1|12619.1|12619.1|12619.1|12619.1|0
1645789370000|2022-02-25 11:42:50|12615.17|12615.17|12615.17|12615.17|12615.17|12615.17|12615.17|12615.17|0
1645789410000|2022-02-25 11:43:30|12614.47|12614.47|12614.47|12614.47|12614.47|12614.47|12614.47|12614.47|0
1645789460000|2022-02-25 11:44:20|12615.07|12615.07|12617.04|12617.04|12617.04|12617.04|12615.07|12615.07|0
1645789470000|2022-02-25 11:44:30|12619.01|12619.01|12619.61|12619.61|12619.61|12619.61|12619.01|12619.01|0
1645789490000|2022-02-25 11:44:50|12620.21|12620.21|12619.61|12619.61|12620.21|12620.21|12619.61|12619.61|0
1645789500000|2022-02-25 11:45:00|12623.54|12623.54|12622.85|12622.85|12623.54|12623.54|12622.85|12622.85|0
1645789510000|2022-02-25 11:45:10|12624.81|12624.81|12624.81|12624.81|12624.81|12624.81|12624.81|12624.81|0
1645789520000|2022-02-25 11:45:20|12625.42|12625.42|12627.38|12627.38|12627.38|12627.38|12625.42|12625.42|0
1645789550000|2022-02-25 11:45:50|12626.96|12626.96|12625.04|12625.04|12626.96|12626.96|12622.8|12622.8|0
1645789560000|2022-02-25 11:46:00|12628.21|12628.21|12629.5|12629.5|12629.5|12629.5|12628.21|12628.21|0
1645789570000|2022-02-25 11:46:10|12627.53|12627.53|12628.14|12628.14|12628.14|12628.14|12627.53|12627.53|0
1645789590000|2022-02-25 11:46:30|12626.17|12626.17|12626.17|12626.17|12626.17|12626.17|12626.17|12626.17|0
1645789610000|2022-02-25 11:46:50|12625.57|12625.57|12625.57|12625.57|12625.57|12625.57|12625.57|12625.57|0
1645789620000|2022-02-25 11:47:00|12624.87|12624.87|12624.87|12624.87|12624.87|12624.87|12624.87|12624.87|0
1645789630000|2022-02-25 11:47:10|12625.57|12625.57|12620.82|12620.82|12632.99|12632.99|12620.82|12620.82|0
1645789640000|2022-02-25 11:47:20|12620.41|12620.41|12614.67|12614.67|12620.41|12620.41|12604.18|12604.18|0
1645789660000|2022-02-25 11:47:40|12610.73|12610.73|12605.93|12605.93|12611.43|12611.43|12605.93|12605.93|0
1645789670000|2022-02-25 11:47:50|12605.24|12605.24|12607.21|12607.21|12607.21|12607.21|12605.24|12605.24|0
1645789680000|2022-02-25 11:48:00|12608.59|12608.59|12607.49|12607.49|12609.29|12609.29|12607.49|12607.49|0
1645789690000|2022-02-25 11:48:10|12610.84|12610.84|12610.84|12610.84|12610.84|12610.84|12610.84|12610.84|0
1645789700000|2022-02-25 11:48:20|12611.44|12611.44|12611.47|12611.47|12611.47|12611.47|12610.24|12610.24|0
1645789740000|2022-02-25 11:49:00|12610.63|12610.63|12610.63|12610.63|12610.63|12610.63|12610.63|12610.63|0
1645789760000|2022-02-25 11:49:20|12608.66|12608.66|12608.66|12608.66|12608.66|12608.66|12608.66|12608.66|0
1645789770000|2022-02-25 11:49:30|12605.89|12605.89|12606.58|12606.58|12606.58|12606.58|12605.89|12605.89|0
1645789780000|2022-02-25 11:49:40|12602.65|12602.65|12602.65|12602.65|12602.65|12602.65|12602.65|12602.65|0
1645789800000|2022-02-25 11:50:00|12608.55|12608.55|12611.72|12611.72|12611.72|12611.72|12608.55|12608.55|0
1645789830000|2022-02-25 11:50:30|12605.82|12605.82|12603.04|12603.04|12605.82|12605.82|12603.04|12603.04|0
1645789870000|2022-02-25 11:51:10|12602.51|12602.51|12600.54|12600.54|12602.51|12602.51|12600.54|12600.54|0
1645789890000|2022-02-25 11:51:30|12599.72|12599.72|12596.61|12596.61|12600.54|12600.54|12596.61|12596.61|0
1645789900000|2022-02-25 11:51:40|12593.6|12593.6|12589.63|12589.63|12593.6|12593.6|12589.63|12589.63|0
1645789910000|2022-02-25 11:51:50|12589.03|12589.03|12589.03|12589.03|12589.03|12589.03|12589.03|12589.03|0
1645789920000|2022-02-25 11:52:00|12592.96|12592.96|12592.96|12592.96|12592.96|12592.96|12592.96|12592.96|0
1645789950000|2022-02-25 11:52:30|12592.36|12592.36|12592.36|12592.36|12592.36|12592.36|12592.36|12592.36|0
1645789960000|2022-02-25 11:52:40|12590.98|12590.98|12593.06|12593.06|12593.06|12593.06|12590.98|12590.98|0
1645789970000|2022-02-25 11:52:50|12587.15|12587.15|12590.4|12590.4|12591.09|12591.09|12587.15|12587.15|0
1645789980000|2022-02-25 11:53:00|12584.49|12584.49|12584.49|12584.49|12584.49|12584.49|12584.49|12584.49|0
1645789990000|2022-02-25 11:53:10|12585.88|12585.88|12585.88|12585.88|12585.88|12585.88|12585.88|12585.88|0
1645790010000|2022-02-25 11:53:30|12587.96|12587.96|12587.8|12587.8|12587.96|12587.96|12587.27|12587.27|0
1645790030000|2022-02-25 11:53:50|12579.93|12579.93|12577.85|12577.85|12579.93|12579.93|12577.85|12577.85|0
1645790070000|2022-02-25 11:54:30|12576.47|12576.47|12566.63|12566.63|12576.47|12576.47|12566.63|12566.63|0
1645790080000|2022-02-25 11:54:40|12570.56|12570.56|12574.5|12574.5|12574.5|12574.5|12570.56|12570.56|0
1645790100000|2022-02-25 11:55:00|12570.56|12570.56|12570.56|12570.56|12570.56|12570.56|12570.56|12570.56|0
1645790110000|2022-02-25 11:55:10|12571.95|12571.95|12571.95|12571.95|12571.95|12571.95|12571.95|12571.95|0
1645790120000|2022-02-25 11:55:20|12571.26|12571.26|12571.26|12571.26|12571.26|12571.26|12571.26|12571.26|0
1645790130000|2022-02-25 11:55:30|12570.06|12570.06|12570.06|12570.06|12570.06|12570.06|12570.06|12570.06|0
1645790140000|2022-02-25 11:55:40|12569.36|12569.36|12569.36|12569.36|12569.36|12569.36|12569.36|12569.36|0
1645790150000|2022-02-25 11:55:50|12568.67|12568.67|12568.67|12568.67|12568.67|12568.67|12568.67|12568.67|0
1645790160000|2022-02-25 11:56:00|12564.73|12564.73|12564.73|12564.73|12564.73|12564.73|12564.73|12564.73|0
1645790170000|2022-02-25 11:56:10|12564.04|12564.04|12567.98|12567.98|12567.98|12567.98|12564.04|12564.04|0
1645790210000|2022-02-25 11:56:50|12569.94|12569.94|12569.94|12569.94|12569.94|12569.94|12569.94|12569.94|0
1645790220000|2022-02-25 11:57:00|12570.64|12570.64|12572.44|12572.44|12572.44|12572.44|12570.64|12570.64|0
1645790230000|2022-02-25 11:57:10|12571.74|12571.74|12571.74|12571.74|12571.74|12571.74|12571.74|12571.74|0
1645790250000|2022-02-25 11:57:30|12572.28|12572.28|12582.11|12582.11|12582.11|12582.11|12572.28|12572.28|0
1645790280000|2022-02-25 11:58:00|12586.05|12586.05|12586.05|12586.05|12586.05|12586.05|12586.05|12586.05|0
1645790300000|2022-02-25 11:58:20|12587.25|12587.25|12587.25|12587.25|12587.25|12587.25|12587.25|12587.25|0
1645790310000|2022-02-25 11:58:30|12585.28|12585.28|12585.28|12585.28|12585.28|12585.28|12585.28|12585.28|0
1645790350000|2022-02-25 11:59:10|12583.89|12583.89|12583.89|12583.89|12583.89|12583.89|12583.89|12583.89|0
1645790360000|2022-02-25 11:59:20|12583.2|12583.2|12583.2|12583.2|12583.2|12583.2|12583.2|12583.2|0
1645790370000|2022-02-25 11:59:30|12584.59|12584.59|12584.59|12584.59|12584.59|12584.59|12584.59|12584.59|0
1645790380000|2022-02-25 11:59:40|12582.62|12582.62|12581.93|12581.93|12582.62|12582.62|12581.93|12581.93|0
1645790390000|2022-02-25 11:59:50|12581.23|12581.23|12575.22|12575.22|12581.23|12581.23|12575.22|12575.22|0
1645790400000|2022-02-25 12:00:00|12574.15|12574.15|12576.23|12576.23|12576.23|12576.23|12574.15|12574.15|0
1645790420000|2022-02-25 12:00:20|12574.84|12574.84|12574.84|12574.84|12574.84|12574.84|12574.84|12574.84|0
1645790460000|2022-02-25 12:01:00|12576.23|12576.23|12584.28|12584.28|12584.28|12584.28|12576.23|12576.23|0
1645790480000|2022-02-25 12:01:20|12584.7|12584.7|12584.7|12584.7|12584.7|12584.7|12584.7|12584.7|0
1645790500000|2022-02-25 12:01:40|12586.09|12586.09|12586.09|12586.09|12586.5|12586.5|12586.09|12586.09|0
1645790510000|2022-02-25 12:01:50|12587.15|12587.15|12588.22|12588.22|12588.22|12588.22|12587.15|12587.15|0
1645790530000|2022-02-25 12:02:10|12589.04|12589.04|12589.04|12589.04|12589.04|12589.04|12589.04|12589.04|0
1645790540000|2022-02-25 12:02:20|12589.86|12589.86|12590.27|12590.27|12590.27|12590.27|12589.86|12589.86|0
1645790550000|2022-02-25 12:02:30|12590.96|12590.96|12588.99|12588.99|12590.96|12590.96|12588.99|12588.99|0
1645790570000|2022-02-25 12:02:50|12593.16|12593.16|12593.16|12593.16|12593.16|12593.16|12593.16|12593.16|0
1645790580000|2022-02-25 12:03:00|12592.46|12592.46|12603.5|12603.5|12603.5|12603.5|12592.46|12592.46|0
1645790590000|2022-02-25 12:03:10|12602.02|12602.02|12606.74|12606.74|12606.74|12606.74|12600.82|12600.82|0
1645790600000|2022-02-25 12:03:20|12607.97|12607.97|12607.97|12607.97|12607.97|12607.97|12607.97|12607.97|0
1645790610000|2022-02-25 12:03:30|12611.91|12611.91|12612.97|12612.97|12614.04|12614.04|12611.91|12611.91|0
1645790640000|2022-02-25 12:04:00|12614.36|12614.36|12614.36|12614.36|12614.36|12614.36|12614.36|12614.36|0
1645790650000|2022-02-25 12:04:10|12615.56|12615.56|12616.52|12616.52|12619.5|12619.5|12615.56|12615.56|0
1645790700000|2022-02-25 12:05:00|12618.6|12618.6|12618.6|12618.6|12618.6|12618.6|12618.6|12618.6|0
1645790710000|2022-02-25 12:05:10|12617.91|12617.91|12617.91|12617.91|12617.91|12617.91|12617.91|12617.91|0
1645790740000|2022-02-25 12:05:40|12615.94|12615.94|12615.94|12615.94|12615.94|12615.94|12615.94|12615.94|0
1645790760000|2022-02-25 12:06:00|12615.25|12615.25|12615.25|12615.25|12615.25|12615.25|12615.25|12615.25|0
1645790770000|2022-02-25 12:06:10|12617.33|12617.33|12619.41|12619.41|12619.41|12619.41|12617.33|12617.33|0
1645790780000|2022-02-25 12:06:20|12620.1|12620.1|12620.1|12620.1|12620.1|12620.1|12620.1|12620.1|0
1645790800000|2022-02-25 12:06:40|12622.88|12622.88|12621.81|12621.81|12622.88|12622.88|12621.81|12621.81|0
1645790820000|2022-02-25 12:07:00|12619.03|12619.03|12619.03|12619.03|12619.03|12619.03|12619.03|12619.03|0
1645790860000|2022-02-25 12:07:40|12622.97|12622.97|12622.97|12622.97|12622.97|12622.97|12622.97|12622.97|0
1645790870000|2022-02-25 12:07:50|12624.36|12624.36|12628.29|12628.29|12628.29|12628.29|12624.36|12624.36|0
1645790880000|2022-02-25 12:08:00|12626.32|12626.32|12626.32|12626.32|12626.32|12626.32|12626.32|12626.32|0
1645790890000|2022-02-25 12:08:10|12627.16|12627.16|12627.16|12627.16|12627.16|12627.16|12627.16|12627.16|0
1645790900000|2022-02-25 12:08:20|12626.47|12626.47|12626.47|12626.47|12626.47|12626.47|12626.47|12626.47|0
1645790920000|2022-02-25 12:08:40|12625.77|12625.77|12625.77|12625.77|12625.77|12625.77|12625.77|12625.77|0
1645790930000|2022-02-25 12:08:50|12623.81|12623.81|12623.81|12623.81|12623.81|12623.81|12623.81|12623.81|0
1645790960000|2022-02-25 12:09:20|12624.87|12624.87|12624.87|12624.87|12624.87|12624.87|12624.87|12624.87|0
1645790970000|2022-02-25 12:09:30|12623.49|12623.49|12623.49|12623.49|12623.49|12623.49|12623.49|12623.49|0
1645790990000|2022-02-25 12:09:50|12624.87|12624.87|12624.87|12624.87|12624.87|12624.87|12624.87|12624.87|0
1645791000000|2022-02-25 12:10:00|12626.84|12626.84|12626.84|12626.84|12626.84|12626.84|12626.84|12626.84|0
1645791010000|2022-02-25 12:10:10|12628.81|12628.81|12626.73|12626.73|12628.81|12628.81|12626.73|12626.73|0
1645791080000|2022-02-25 12:11:20|12625.91|12625.91|12629.44|12629.44|12629.44|12629.44|12625.5|12625.5|0
1645791090000|2022-02-25 12:11:30|12627.47|12627.47|12627.47|12627.47|12627.47|12627.47|12627.47|12627.47|0
1645791130000|2022-02-25 12:12:10|12628.86|12628.86|12627.47|12627.47|12628.86|12628.86|12627.47|12627.47|0
1645791150000|2022-02-25 12:12:30|12628.67|12628.67|12632.04|12632.04|12632.04|12632.04|12628.67|12628.67|0
1645791180000|2022-02-25 12:13:00|12629.96|12629.96|12630.66|12630.66|12630.66|12630.66|12629.96|12629.96|0
1645791190000|2022-02-25 12:13:10|12626.72|12626.72|12626.72|12626.72|12626.72|12626.72|12626.72|12626.72|0
1645791200000|2022-02-25 12:13:20|12626.12|12626.12|12626.12|12626.12|12626.12|12626.12|12626.12|12626.12|0
1645791240000|2022-02-25 12:14:00|12628.09|12628.09|12629.19|12629.19|12629.73|12629.73|12628.09|12628.09|0
1645791250000|2022-02-25 12:14:10|12628.5|12628.5|12628.5|12628.5|12628.5|12628.5|12628.5|12628.5|0
1645791260000|2022-02-25 12:14:20|12626.53|12626.53|12626.53|12626.53|12626.53|12626.53|12626.53|12626.53|0
1645791270000|2022-02-25 12:14:30|12624.45|12624.45|12624.45|12624.45|12624.45|12624.45|12624.45|12624.45|0
1645791300000|2022-02-25 12:15:00|12623.85|12623.85|12623.85|12623.85|12623.85|12623.85|12623.85|12623.85|0
1645791310000|2022-02-25 12:15:10|12626.62|12626.62|12630.09|12630.09|12630.09|12630.09|12626.62|12626.62|0
1645791360000|2022-02-25 12:16:00|12630.79|12630.79|12630.67|12630.67|12632.75|12632.75|12630.67|12630.67|0
1645791380000|2022-02-25 12:16:20|12631.27|12631.27|12631.27|12631.27|12631.27|12631.27|12631.27|12631.27|0
1645791390000|2022-02-25 12:16:30|12630.58|12630.58|12630.58|12630.58|12630.58|12630.58|12630.58|12630.58|0
1645791430000|2022-02-25 12:17:10|12631.27|12631.27|12631.27|12631.27|12631.27|12631.27|12631.27|12631.27|0
1645791530000|2022-02-25 12:18:50|12627.34|12627.34|12627.34|12627.34|12627.34|12627.34|12626.64|12626.64|0
1645791540000|2022-02-25 12:19:00|12628.72|12628.72|12630|12630|12630|12630|12628.03|12628.03|0
1645791550000|2022-02-25 12:19:10|12630.53|12630.53|12632.5|12632.5|12632.5|12632.5|12630.53|12630.53|0
1645791560000|2022-02-25 12:19:20|12633.19|12633.19|12628.03|12628.03|12633.19|12633.19|12628.03|12628.03|0
1645791600000|2022-02-25 12:20:00|12626.83|12626.83|12626.83|12626.83|12626.83|12626.83|12626.83|12626.83|0
1645791650000|2022-02-25 12:20:50|12630.77|12630.77|12629.82|12629.82|12630.77|12630.77|12629.82|12629.82|0
1645791660000|2022-02-25 12:21:00|12627.85|12627.85|12627.85|12627.85|12627.85|12627.85|12627.85|12627.85|0
1645791680000|2022-02-25 12:21:20|12626.47|12626.47|12624.5|12624.5|12626.47|12626.47|12624.5|12624.5|0
1645791720000|2022-02-25 12:22:00|12623.11|12623.11|12623.11|12623.11|12623.11|12623.11|12623.11|12623.11|0
1645791750000|2022-02-25 12:22:30|12622.58|12622.58|12622.58|12622.58|12622.58|12622.58|12622.58|12622.58|0
1645791770000|2022-02-25 12:22:50|12621.38|12621.38|12621.38|12621.38|12621.38|12621.38|12621.38|12621.38|0
1645791790000|2022-02-25 12:23:10|12625.31|12625.31|12625.31|12625.31|12625.31|12625.31|12625.31|12625.31|0
1645791840000|2022-02-25 12:24:00|12626.7|12626.7|12627.39|12627.39|12627.39|12627.39|12626.7|12626.7|0
1645791850000|2022-02-25 12:24:10|12628.62|12628.62|12628.62|12628.62|12628.62|12628.62|12628.62|12628.62|0
1645791860000|2022-02-25 12:24:20|12629.82|12629.82|12630.52|12630.52|12630.52|12630.52|12629.82|12629.82|0
1645791900000|2022-02-25 12:25:00|12631.05|12631.05|12629.08|12629.08|12631.05|12631.05|12629.08|12629.08|0
1645791910000|2022-02-25 12:25:10|12627.11|12627.11|12627.11|12627.11|12627.11|12627.11|12627.11|12627.11|0
1645791990000|2022-02-25 12:26:30|12627.72|12627.72|12627.72|12627.72|12627.72|12627.72|12627.72|12627.72|0
1645792000000|2022-02-25 12:26:40|12631.65|12631.65|12631.65|12631.65|12631.65|12631.65|12631.65|12631.65|0
1645792010000|2022-02-25 12:26:50|12633.04|12633.04|12633.73|12633.73|12633.73|12633.73|12633.04|12633.04|0
1645792020000|2022-02-25 12:27:00|12635.7|12635.7|12636.39|12636.39|12636.39|12636.39|12635.7|12635.7|0
1645792030000|2022-02-25 12:27:10|12637.78|12637.78|12637.78|12637.78|12637.78|12637.78|12637.78|12637.78|0
1645792040000|2022-02-25 12:27:20|12638.31|12638.31|12638.85|12638.85|12638.85|12638.85|12638.31|12638.31|0
1645792120000|2022-02-25 12:28:40|12639.54|12639.54|12637.46|12637.46|12639.54|12639.54|12637.46|12637.46|0
1645792150000|2022-02-25 12:29:10|12638.15|12638.15|12638.15|12638.15|12638.15|12638.15|12638.15|12638.15|0
1645792160000|2022-02-25 12:29:20|12638.69|12638.69|12638.69|12638.69|12638.69|12638.69|12638.69|12638.69|0
1645792200000|2022-02-25 12:30:00|12637.99|12637.99|12637.99|12637.99|12637.99|12637.99|12637.99|12637.99|0
1645792220000|2022-02-25 12:30:20|12635.91|12635.91|12635.91|12635.91|12635.91|12635.91|12635.91|12635.91|0
1645792230000|2022-02-25 12:30:30|12635.22|12635.22|12635.22|12635.22|12635.22|12635.22|12635.22|12635.22|0
1645792240000|2022-02-25 12:30:40|12634.69|12634.69|12634.69|12634.69|12634.69|12634.69|12634.69|12634.69|0
1645792260000|2022-02-25 12:31:00|12636.65|12636.65|12636.65|12636.65|12636.65|12636.65|12636.65|12636.65|0
1645792280000|2022-02-25 12:31:20|12640.59|12640.59|12640.59|12640.59|12640.59|12640.59|12640.59|12640.59|0
1645792290000|2022-02-25 12:31:30|12640.05|12640.05|12641.44|12641.44|12642.13|12642.13|12640.05|12640.05|0
1645792300000|2022-02-25 12:31:40|12642.13|12642.13|12642.13|12642.13|12642.13|12642.13|12642.13|12642.13|0
1645792310000|2022-02-25 12:31:50|12640.91|12640.91|12640.91|12640.91|12640.91|12640.91|12640.91|12640.91|0
1645792320000|2022-02-25 12:32:00|12641.72|12641.72|12641.72|12641.72|12641.72|12641.72|12641.72|12641.72|0
1645792340000|2022-02-25 12:32:20|12642.98|12642.98|12645.08|12645.08|12645.08|12645.08|12642.98|12642.98|0
1645792360000|2022-02-25 12:32:40|12645.77|12645.77|12645.77|12645.77|12645.77|12645.77|12645.77|12645.77|0
1645792440000|2022-02-25 12:34:00|12643.69|12643.69|12637.79|12637.79|12643.69|12643.69|12637.79|12637.79|0
1645792470000|2022-02-25 12:34:30|12637.19|12637.19|12637.37|12637.37|12637.37|12637.37|12636.77|12636.77|0
1645792490000|2022-02-25 12:34:50|12637.97|12637.97|12637.37|12637.37|12637.97|12637.97|12637.37|12637.37|0
1645792500000|2022-02-25 12:35:00|12636.67|12636.67|12635.14|12635.14|12637.27|12637.27|12635.14|12635.14|0
1645792510000|2022-02-25 12:35:10|12634.72|12634.72|12634.72|12634.72|12634.72|12634.72|12634.72|12634.72|0
1645792520000|2022-02-25 12:35:20|12633.49|12633.49|12624.91|12624.91|12633.49|12633.49|12624.91|12624.91|0
1645792530000|2022-02-25 12:35:30|12625.75|12625.75|12624.88|12624.88|12625.75|12625.75|12623.78|12623.78|0
1645792560000|2022-02-25 12:36:00|12625.57|12625.57|12625.57|12625.57|12625.57|12625.57|12625.57|12625.57|0
1645792580000|2022-02-25 12:36:20|12631.48|12631.48|12631.48|12631.48|12633.44|12633.44|12629.51|12629.51|0
1645792590000|2022-02-25 12:36:30|12629.51|12629.51|12629.51|12629.51|12629.51|12629.51|12629.51|12629.51|0
1645792600000|2022-02-25 12:36:40|12627.54|12627.54|12627.54|12627.54|12627.54|12627.54|12627.54|12627.54|0
1645792630000|2022-02-25 12:37:10|12629.18|12629.18|12629.18|12629.18|12629.18|12629.18|12629.18|12629.18|0
1645792670000|2022-02-25 12:37:50|12628.48|12628.48|12628.48|12628.48|12628.48|12628.48|12628.48|12628.48|0
1645792700000|2022-02-25 12:38:20|12626.52|12626.52|12626.52|12626.52|12626.52|12626.52|12626.52|12626.52|0
1645792710000|2022-02-25 12:38:30|12628.48|12628.48|12628.48|12628.48|12628.48|12628.48|12628.48|12628.48|0
1645792750000|2022-02-25 12:39:10|12629.87|12629.87|12629.87|12629.87|12629.87|12629.87|12629.87|12629.87|0
1645792790000|2022-02-25 12:39:50|12631.07|12631.07|12632.75|12632.75|12632.75|12632.75|12631.07|12631.07|0
1645792810000|2022-02-25 12:40:10|12631.93|12631.93|12631.93|12631.93|12631.93|12631.93|12631.93|12631.93|0
1645792820000|2022-02-25 12:40:20|12632.53|12632.53|12637.47|12637.47|12637.47|12637.47|12632.53|12632.53|0
1645792850000|2022-02-25 12:40:50|12633.54|12633.54|12633.54|12633.54|12633.54|12633.54|12633.54|12633.54|0
1645792920000|2022-02-25 12:42:00|12632.94|12632.94|12632.94|12632.94|12632.94|12632.94|12632.94|12632.94|0
1645792940000|2022-02-25 12:42:20|12633.63|12633.63|12633.63|12633.63|12633.63|12633.63|12633.63|12633.63|0
1645792950000|2022-02-25 12:42:30|12639.53|12639.53|12642.03|12642.03|12642.03|12642.03|12639.53|12639.53|0
1645792980000|2022-02-25 12:43:00|12644|12644|12640.06|12640.06|12644|12644|12640.06|12640.06|0
1645793020000|2022-02-25 12:43:40|12642.03|12642.03|12642.03|12642.03|12642.03|12642.03|12642.03|12642.03|0
1645793030000|2022-02-25 12:43:50|12645.96|12645.96|12645.96|12645.96|12645.96|12645.96|12645.96|12645.96|0
1645793040000|2022-02-25 12:44:00|12646.38|12646.38|12646.98|12646.98|12646.98|12646.98|12646.38|12646.38|0
1645793050000|2022-02-25 12:44:10|12648.95|12648.95|12648.95|12648.95|12648.95|12648.95|12648.95|12648.95|0
1645793060000|2022-02-25 12:44:20|12652.89|12652.89|12652.89|12652.89|12652.89|12652.89|12652.89|12652.89|0
1645793090000|2022-02-25 12:44:50|12650.92|12650.92|12650.92|12650.92|12650.92|12650.92|12650.92|12650.92|0
1645793100000|2022-02-25 12:45:00|12652.31|12652.31|12651.01|12651.01|12652.31|12652.31|12651.01|12651.01|0
1645793140000|2022-02-25 12:45:40|12654.95|12654.95|12654.95|12654.95|12654.95|12654.95|12654.95|12654.95|0
1645793160000|2022-02-25 12:46:00|12656.55|12656.55|12657.08|12657.08|12657.08|12657.08|12656.55|12656.55|0
1645793170000|2022-02-25 12:46:10|12657.62|12657.62|12657.62|12657.62|12657.62|12657.62|12657.62|12657.62|0
1645793180000|2022-02-25 12:46:20|12657.08|12657.08|12657.62|12657.62|12657.62|12657.62|12657.08|12657.08|0
1645793190000|2022-02-25 12:46:30|12656.92|12656.92|12658.31|12658.31|12658.31|12658.31|12656.92|12656.92|0
1645793210000|2022-02-25 12:46:50|12659.7|12659.7|12661.09|12661.09|12661.09|12661.09|12659.7|12659.7|0
1645793230000|2022-02-25 12:47:10|12660.48|12660.48|12661.69|12661.69|12661.69|12661.69|12660.48|12660.48|0
1645793240000|2022-02-25 12:47:20|12661.15|12661.15|12661.15|12661.15|12661.15|12661.15|12661.15|12661.15|0
1645793250000|2022-02-25 12:47:30|12659.76|12659.76|12659.76|12659.76|12659.76|12659.76|12659.76|12659.76|0
1645793290000|2022-02-25 12:48:10|12658.38|12658.38|12651.78|12651.78|12658.38|12658.38|12651.78|12651.78|0
1645793310000|2022-02-25 12:48:30|12655.72|12655.72|12651.78|12651.78|12655.72|12655.72|12651.78|12651.78|0
1645793340000|2022-02-25 12:49:00|12652.47|12652.47|12652.47|12652.47|12652.47|12652.47|12652.47|12652.47|0
1645793390000|2022-02-25 12:49:50|12656.41|12656.41|12656.41|12656.41|12656.41|12656.41|12656.41|12656.41|0
1645793400000|2022-02-25 12:50:00|12657.23|12657.23|12657.23|12657.23|12657.23|12657.23|12657.23|12657.23|0
1645793430000|2022-02-25 12:50:30|12659.91|12659.91|12671.78|12671.78|12671.78|12671.78|12659.91|12659.91|0
1645793440000|2022-02-25 12:50:40|12669.81|12669.81|12676.94|12676.94|12676.94|12676.94|12669.81|12669.81|0
1645793450000|2022-02-25 12:50:50|12678.91|12678.91|12685.2|12685.2|12685.2|12685.2|12678.91|12678.91|0
1645793460000|2022-02-25 12:51:00|12685.61|12685.61|12686.02|12686.02|12686.02|12686.02|12684.63|12684.63|0
1645793480000|2022-02-25 12:51:20|12686.55|12686.55|12677.78|12677.78|12687.62|12687.62|12677.78|12677.78|0
1645793490000|2022-02-25 12:51:30|12677.09|12677.09|12677.78|12677.78|12677.78|12677.78|12677.09|12677.09|0
1645793500000|2022-02-25 12:51:40|12678.6|12678.6|12677.4|12677.4|12678.6|12678.6|12677.4|12677.4|0
1645793510000|2022-02-25 12:51:50|12676.58|12676.58|12671.18|12671.18|12676.58|12676.58|12671.18|12671.18|0
1645793520000|2022-02-25 12:52:00|12670.65|12670.65|12667.84|12667.84|12670.65|12670.65|12663.91|12663.91|0
1645793540000|2022-02-25 12:52:20|12669.27|12669.27|12669.58|12669.58|12669.58|12669.58|12668.74|12668.74|0
1645793550000|2022-02-25 12:52:30|12673.05|12673.05|12675.71|12675.71|12675.71|12675.71|12673.05|12673.05|0
1645793560000|2022-02-25 12:52:40|12673.74|12673.74|12674.43|12674.43|12674.43|12674.43|12673.74|12673.74|0
1645793570000|2022-02-25 12:52:50|12674.02|12674.02|12678.65|12678.65|12678.65|12678.65|12674.02|12674.02|0
1645793600000|2022-02-25 12:53:20|12679.35|12679.35|12679.35|12679.35|12679.35|12679.35|12679.35|12679.35|0
1645793610000|2022-02-25 12:53:30|12680.55|12680.55|12682.22|12682.22|12682.22|12682.22|12680.55|12680.55|0
1645793620000|2022-02-25 12:53:40|12684.3|12684.3|12686.67|12686.67|12686.67|12686.67|12684.3|12684.3|0
1645793630000|2022-02-25 12:53:50|12687.21|12687.21|12687.21|12687.21|12687.21|12687.21|12687.21|12687.21|0
1645793640000|2022-02-25 12:54:00|12686.67|12686.67|12686.67|12686.67|12686.67|12686.67|12686.67|12686.67|0
1645793650000|2022-02-25 12:54:10|12688.06|12688.06|12688.06|12688.06|12688.06|12688.06|12688.06|12688.06|0
1645793680000|2022-02-25 12:54:40|12688.66|12688.66|12688.66|12688.66|12688.66|12688.66|12688.66|12688.66|0
1645793700000|2022-02-25 12:55:00|12692.13|12692.13|12692.66|12692.66|12692.66|12692.66|12692.13|12692.13|0
1645793710000|2022-02-25 12:55:10|12695.15|12695.15|12697.72|12697.72|12697.72|12697.72|12695.15|12695.15|0
1645793720000|2022-02-25 12:55:20|12703.62|12703.62|12707.56|12707.56|12707.56|12707.56|12703.62|12703.62|0
1645793730000|2022-02-25 12:55:30|12709.64|12709.64|12709.64|12709.64|12709.64|12709.64|12709.64|12709.64|0
1645793740000|2022-02-25 12:55:40|12708.94|12708.94|12709.78|12709.78|12709.78|12709.78|12708.94|12708.94|0
1645793750000|2022-02-25 12:55:50|12713.72|12713.72|12712.88|12712.88|12713.72|12713.72|12712.88|12712.88|0
1645793760000|2022-02-25 12:56:00|12713.95|12713.95|12713.95|12713.95|12713.95|12713.95|12713.95|12713.95|0
1645793770000|2022-02-25 12:56:10|12711.98|12711.98|12711.98|12711.98|12711.98|12711.98|12711.98|12711.98|0
1645793780000|2022-02-25 12:56:20|12710.01|12710.01|12710.01|12710.01|12710.01|12710.01|12710.01|12710.01|0
1645793790000|2022-02-25 12:56:30|12710.61|12710.61|12710.61|12710.61|12710.61|12710.61|12710.61|12710.61|0
1645793800000|2022-02-25 12:56:40|12712.66|12712.66|12714.74|12714.74|12714.74|12714.74|12712.66|12712.66|0
1645793830000|2022-02-25 12:57:10|12715.43|12715.43|12712.98|12712.98|12715.43|12715.43|12712.98|12712.98|0
1645793840000|2022-02-25 12:57:20|12711.78|12711.78|12711.78|12711.78|12711.78|12711.78|12711.78|12711.78|0
1645793850000|2022-02-25 12:57:30|12711.37|12711.37|12711.37|12711.37|12711.37|12711.37|12711.37|12711.37|0
1645793860000|2022-02-25 12:57:40|12709.32|12709.32|12709.73|12709.73|12709.73|12709.73|12709.32|12709.32|0
1645793870000|2022-02-25 12:57:50|12707.76|12707.76|12704.96|12704.96|12707.76|12707.76|12704.96|12704.96|0
1645793880000|2022-02-25 12:58:00|12705.56|12705.56|12704.36|12704.36|12705.56|12705.56|12704.36|12704.36|0
1645793890000|2022-02-25 12:58:10|12708.29|12708.29|12708.29|12708.29|12708.29|12708.29|12708.29|12708.29|0
1645793910000|2022-02-25 12:58:30|12709.49|12709.49|12709.49|12709.49|12709.49|12709.49|12709.49|12709.49|0
1645793920000|2022-02-25 12:58:40|12708.8|12708.8|12708.71|12708.71|12708.8|12708.8|12708.11|12708.11|0
1645793940000|2022-02-25 12:59:00|12709.24|12709.24|12711.21|12711.21|12711.21|12711.21|12709.24|12709.24|0
1645793960000|2022-02-25 12:59:20|12709.24|12709.24|12709.24|12709.24|12709.24|12709.24|12709.24|12709.24|0
1645793970000|2022-02-25 12:59:30|12711.21|12711.21|12711.21|12711.21|12711.21|12711.21|12711.21|12711.21|0
1645793980000|2022-02-25 12:59:40|12710.51|12710.51|12710.51|12710.51|12710.51|12710.51|12710.51|12710.51|0
1645794000000|2022-02-25 13:00:00|12711.11|12711.11|12703.24|12703.24|12711.11|12711.11|12703.24|12703.24|0
1645794010000|2022-02-25 13:00:10|12702.55|12702.55|12702.55|12702.55|12702.55|12702.55|12702.55|12702.55|0
1645794020000|2022-02-25 13:00:20|12700.58|12700.58|12700.58|12700.58|12700.58|12700.58|12700.58|12700.58|0
1645794030000|2022-02-25 13:00:30|12699.89|12699.89|12696.87|12696.87|12699.89|12699.89|12696.87|12696.87|0
1645794040000|2022-02-25 13:00:40|12697.28|12697.28|12697.28|12697.28|12697.28|12697.28|12697.28|12697.28|0
1645794050000|2022-02-25 13:00:50|12697.88|12697.88|12697.88|12697.88|12697.88|12697.88|12697.88|12697.88|0
1645794070000|2022-02-25 13:01:10|12696.67|12696.67|12696.67|12696.67|12696.67|12696.67|12696.67|12696.67|0
1645794080000|2022-02-25 13:01:20|12695.29|12695.29|12689.12|12689.12|12695.29|12695.29|12689.12|12689.12|0
1645794160000|2022-02-25 13:02:40|12689.81|12689.81|12689.12|12689.12|12689.81|12689.81|12689.12|12689.12|0
1645794170000|2022-02-25 13:02:50|12688.42|12688.42|12688.42|12688.42|12688.42|12688.42|12688.42|12688.42|0
1645794180000|2022-02-25 13:03:00|12690.5|12690.5|12690.5|12690.5|12690.5|12690.5|12690.5|12690.5|0
1645794190000|2022-02-25 13:03:10|12688.54|12688.54|12688.54|12688.54|12688.54|12688.54|12688.54|12688.54|0
1645794200000|2022-02-25 13:03:20|12685.25|12685.25|12685.85|12685.85|12685.85|12685.85|12685.25|12685.25|0
1645794210000|2022-02-25 13:03:30|12685.04|12685.04|12673.23|12673.23|12685.04|12685.04|12673.23|12673.23|0
1645794260000|2022-02-25 13:04:20|12671.27|12671.27|12675.2|12675.2|12675.2|12675.2|12671.27|12671.27|0
1645794300000|2022-02-25 13:05:00|12674.51|12674.51|12670.64|12670.64|12675.11|12675.11|12670.64|12670.64|0
1645794360000|2022-02-25 13:06:00|12672.03|12672.03|12682.63|12682.63|12682.63|12682.63|12672.03|12672.03|0
1645794370000|2022-02-25 13:06:10|12683.17|12683.17|12693|12693|12693|12693|12683.17|12683.17|0
1645794380000|2022-02-25 13:06:20|12691.62|12691.62|12691.62|12691.62|12691.62|12691.62|12691.62|12691.62|0
1645794410000|2022-02-25 13:06:50|12687.68|12687.68|12683.75|12683.75|12687.68|12687.68|12683.75|12683.75|0
1645794420000|2022-02-25 13:07:00|12683.15|12683.15|12681.76|12681.76|12683.15|12683.15|12681.76|12681.76|0
1645794440000|2022-02-25 13:07:20|12683.15|12683.15|12683.15|12683.15|12683.15|12683.15|12683.15|12683.15|0
1645794450000|2022-02-25 13:07:30|12683.75|12683.75|12683.75|12683.75|12683.75|12683.75|12683.75|12683.75|0
1645794460000|2022-02-25 13:07:40|12684.35|12684.35|12684.35|12684.35|12684.35|12684.35|12684.35|12684.35|0
1645794480000|2022-02-25 13:08:00|12683.65|12683.65|12683.05|12683.05|12683.65|12683.65|12683.05|12683.05|0
1645794490000|2022-02-25 13:08:10|12685.14|12685.14|12690.46|12690.46|12690.46|12690.46|12685.14|12685.14|0
1645794520000|2022-02-25 13:08:40|12689.86|12689.86|12682.15|12682.15|12689.86|12689.86|12682.15|12682.15|0
1645794530000|2022-02-25 13:08:50|12684.93|12684.93|12684.93|12684.93|12684.93|12684.93|12684.93|12684.93|0
1645794570000|2022-02-25 13:09:30|12686.89|12686.89|12686.89|12686.89|12686.89|12686.89|12686.89|12686.89|0
1645794580000|2022-02-25 13:09:40|12690.83|12690.83|12690.83|12690.83|12690.83|12690.83|12690.83|12690.83|0
1645794600000|2022-02-25 13:10:00|12692.91|12692.91|12690.14|12690.14|12692.91|12692.91|12690.14|12690.14|0
1645794630000|2022-02-25 13:10:30|12688.17|12688.17|12685.68|12685.68|12688.17|12688.17|12685.68|12685.68|0
1645794640000|2022-02-25 13:10:40|12684.42|12684.42|12684.84|12684.84|12684.84|12684.84|12684.42|12684.42|0
1645794680000|2022-02-25 13:11:20|12680.91|12680.91|12676.75|12676.75|12680.91|12680.91|12676.75|12676.75|0
1645794780000|2022-02-25 13:13:00|12676.05|12676.05|12675.23|12675.23|12676.05|12676.05|12675.23|12675.23|0
1645794790000|2022-02-25 13:13:10|12674.01|12674.01|12674.01|12674.01|12674.01|12674.01|12674.01|12674.01|0
1645794800000|2022-02-25 13:13:20|12672.04|12672.04|12674.01|12674.01|12675.97|12675.97|12672.04|12672.04|0
1645794840000|2022-02-25 13:14:00|12674.42|12674.42|12674.42|12674.42|12674.42|12674.42|12674.42|12674.42|0
1645794860000|2022-02-25 13:14:20|12673.03|12673.03|12673.03|12673.03|12673.03|12673.03|12673.03|12673.03|0
1645794910000|2022-02-25 13:15:10|12669.09|12669.09|12668.49|12668.49|12669.09|12669.09|12668.49|12668.49|0
1645794920000|2022-02-25 13:15:20|12669.09|12669.09|12667.13|12667.13|12669.09|12669.09|12667.13|12667.13|0
1645794940000|2022-02-25 13:15:40|12666.59|12666.59|12665.3|12665.3|12666.59|12666.59|12665.3|12665.3|0
1645794960000|2022-02-25 13:16:00|12666.12|12666.12|12666|12666|12668.08|12668.08|12666|12666|0
1645795000000|2022-02-25 13:16:40|12666.7|12666.7|12668.66|12668.66|12668.66|12668.66|12666.7|12666.7|0
1645795010000|2022-02-25 13:16:50|12670.63|12670.63|12670.63|12670.63|12670.63|12670.63|12670.63|12670.63|0
1645795040000|2022-02-25 13:17:20|12671.04|12671.04|12671.64|12671.64|12672.33|12672.33|12671.04|12671.04|0
1645795090000|2022-02-25 13:18:10|12670.25|12670.25|12668.96|12668.96|12670.25|12670.25|12668.96|12668.96|0
1645795100000|2022-02-25 13:18:20|12669.65|12669.65|12670.35|12670.35|12670.35|12670.35|12669.65|12669.65|0
1645795130000|2022-02-25 13:18:50|12666.41|12666.41|12666.41|12666.41|12666.41|12666.41|12666.41|12666.41|0
1645795170000|2022-02-25 13:19:30|12665.81|12665.81|12665.81|12665.81|12665.81|12665.81|12665.81|12665.81|0
1645795180000|2022-02-25 13:19:40|12664.61|12664.61|12665.21|12665.21|12665.21|12665.21|12664.61|12664.61|0
1645795190000|2022-02-25 13:19:50|12667.18|12667.18|12668.57|12668.57|12668.57|12668.57|12666.49|12666.49|0
1645795200000|2022-02-25 13:20:00|12667.18|12667.18|12667.74|12667.74|12667.74|12667.74|12666.49|12666.49|0
1645795210000|2022-02-25 13:20:10|12668.34|12668.34|12670.91|12670.91|12670.91|12670.91|12668.34|12668.34|0
1645795220000|2022-02-25 13:20:20|12672.88|12672.88|12674.84|12674.84|12674.84|12674.84|12672.88|12672.88|0
1645795240000|2022-02-25 13:20:40|12676.23|12676.23|12676.23|12676.23|12676.23|12676.23|12676.23|12676.23|0
1645795320000|2022-02-25 13:22:00|12676.93|12676.93|12677.53|12677.53|12677.53|12677.53|12676.93|12676.93|0
1645795340000|2022-02-25 13:22:20|12683.43|12683.43|12684.82|12684.82|12684.82|12684.82|12683.43|12683.43|0
1645795350000|2022-02-25 13:22:30|12686.78|12686.78|12686.78|12686.78|12686.78|12686.78|12686.78|12686.78|0
1645795380000|2022-02-25 13:23:00|12684.82|12684.82|12684.12|12684.12|12684.82|12684.82|12684.12|12684.12|0
1645795390000|2022-02-25 13:23:10|12682.15|12682.15|12682.15|12682.15|12682.15|12682.15|12682.15|12682.15|0
1645795430000|2022-02-25 13:23:50|12684.12|12684.12|12684.12|12684.12|12684.12|12684.12|12684.12|12684.12|0
1645795450000|2022-02-25 13:24:10|12688.06|12688.06|12688.06|12688.06|12688.06|12688.06|12688.06|12688.06|0
1645795460000|2022-02-25 13:24:20|12684.12|12684.12|12682.15|12682.15|12684.12|12684.12|12682.15|12682.15|0
1645795500000|2022-02-25 13:25:00|12682.85|12682.85|12682.85|12682.85|12682.85|12682.85|12682.85|12682.85|0
1645795510000|2022-02-25 13:25:10|12686.78|12686.78|12686.78|12686.78|12686.78|12686.78|12686.78|12686.78|0
1645795540000|2022-02-25 13:25:40|12686.09|12686.09|12686.09|12686.09|12686.09|12686.09|12686.09|12686.09|0
1645795560000|2022-02-25 13:26:00|12688.06|12688.06|12688.64|12688.64|12688.64|12688.64|12686.67|12686.67|0
1645795580000|2022-02-25 13:26:20|12686.67|12686.67|12686.67|12686.67|12686.67|12686.67|12686.67|12686.67|0
1645795600000|2022-02-25 13:26:40|12691.34|12691.34|12691.34|12691.34|12691.34|12691.34|12691.34|12691.34|0
1645795650000|2022-02-25 13:27:30|12690.5|12690.5|12690.5|12690.5|12690.5|12690.5|12690.5|12690.5|0
1645795680000|2022-02-25 13:28:00|12694.43|12694.43|12694.43|12694.43|12694.43|12694.43|12694.43|12694.43|0
1645795700000|2022-02-25 13:28:20|12693.83|12693.83|12685.85|12685.85|12693.83|12693.83|12685.85|12685.85|0
1645795710000|2022-02-25 13:28:30|12685.32|12685.32|12685.32|12685.32|12685.32|12685.32|12685.32|12685.32|0
1645795720000|2022-02-25 13:28:40|12680.16|12680.16|12679.32|12679.32|12680.16|12680.16|12679.32|12679.32|0
1645795740000|2022-02-25 13:29:00|12679.92|12679.92|12679.92|12679.92|12679.92|12679.92|12679.92|12679.92|0
1645795770000|2022-02-25 13:29:30|12679.22|12679.22|12679.92|12679.92|12679.92|12679.92|12679.22|12679.22|0
1645795790000|2022-02-25 13:29:50|12683.85|12683.85|12687.79|12687.79|12687.79|12687.79|12683.85|12683.85|0
1645795800000|2022-02-25 13:30:00|12688.32|12688.32|12687.63|12687.63|12688.32|12688.32|12687.63|12687.63|0
1645795810000|2022-02-25 13:30:10|12685.66|12685.66|12685.66|12685.66|12685.66|12685.66|12685.66|12685.66|0
1645795820000|2022-02-25 13:30:20|12683.69|12683.69|12683.69|12683.69|12683.69|12683.69|12683.69|12683.69|0
1645795850000|2022-02-25 13:30:50|12682.31|12682.31|12682.31|12682.31|12682.31|12682.31|12682.31|12682.31|0
1645795870000|2022-02-25 13:31:10|12683|12683|12684.39|12684.39|12684.39|12684.39|12683|12683|0
1645795880000|2022-02-25 13:31:20|12685.64|12685.64|12685.64|12685.64|12685.64|12685.64|12685.64|12685.64|0
1645795890000|2022-02-25 13:31:30|12687.72|12687.72|12688.32|12688.32|12688.32|12688.32|12687.72|12687.72|0
1645795900000|2022-02-25 13:31:40|12700.13|12700.13|12705.73|12705.73|12705.73|12705.73|12700.13|12700.13|0
1645795910000|2022-02-25 13:31:50|12707.12|12707.12|12707.12|12707.12|12711.05|12711.05|12707.12|12707.12|0
1645795920000|2022-02-25 13:32:00|12701.22|12701.22|12702.42|12702.42|12702.42|12702.42|12701.22|12701.22|0
1645795960000|2022-02-25 13:32:40|12705.19|12705.19|12705.19|12705.19|12705.19|12705.19|12705.19|12705.19|0
1645795970000|2022-02-25 13:32:50|12704.59|12704.59|12704.59|12704.59|12704.59|12704.59|12704.59|12704.59|0
1645795980000|2022-02-25 13:33:00|12708.53|12708.53|12708.53|12708.53|12708.53|12708.53|12708.53|12708.53|0
1645796050000|2022-02-25 13:34:10|12709.34|12709.34|12710.57|12710.57|12710.57|12710.57|12709.34|12709.34|0
1645796120000|2022-02-25 13:35:20|12712.54|12712.54|12709.76|12709.76|12712.54|12712.54|12709.76|12709.76|0
1645796130000|2022-02-25 13:35:30|12710.46|12710.46|12716.34|12716.34|12716.34|12716.34|12710.46|12710.46|0
1645796140000|2022-02-25 13:35:40|12720.28|12720.28|12721.48|12721.48|12721.48|12721.48|12720.28|12720.28|0
1645796170000|2022-02-25 13:36:10|12723.45|12723.45|12725.53|12725.53|12725.53|12725.53|12723.45|12723.45|0
1645796180000|2022-02-25 13:36:20|12727.49|12727.49|12723.45|12723.45|12727.49|12727.49|12723.45|12723.45|0
1645796210000|2022-02-25 13:36:50|12722.15|12722.15|12722.15|12722.15|12722.15|12722.15|12722.15|12722.15|0
1645796220000|2022-02-25 13:37:00|12721.46|12721.46|12721.46|12721.46|12721.46|12721.46|12721.46|12721.46|0
1645796340000|2022-02-25 13:39:00|12719.49|12719.49|12720.76|12720.76|12720.76|12720.76|12718.8|12718.8|0
1645796350000|2022-02-25 13:39:10|12714.86|12714.86|12705.66|12705.66|12714.86|12714.86|12705.66|12705.66|0
1645796370000|2022-02-25 13:39:30|12704.97|12704.97|12704.97|12704.97|12704.97|12704.97|12704.97|12704.97|0
1645796380000|2022-02-25 13:39:40|12706.93|12706.93|12712.87|12712.87|12712.87|12712.87|12706.93|12706.93|0
1645796400000|2022-02-25 13:40:00|12711.49|12711.49|12712.87|12712.87|12712.87|12712.87|12711.49|12711.49|0
1645796410000|2022-02-25 13:40:10|12713.41|12713.41|12717.34|12717.34|12717.34|12717.34|12713.41|12713.41|0
1645796420000|2022-02-25 13:40:20|12715.38|12715.38|12719.31|12719.31|12719.31|12719.31|12715.38|12715.38|0
1645796450000|2022-02-25 13:40:50|12722.09|12722.09|12726.1|12726.1|12726.1|12726.1|12722.09|12722.09|0
1645796460000|2022-02-25 13:41:00|12726.79|12726.79|12726.79|12726.79|12726.79|12726.79|12726.79|12726.79|0
1645796510000|2022-02-25 13:41:50|12727.99|12727.99|12730.56|12730.56|12730.56|12730.56|12727.99|12727.99|0
1645796530000|2022-02-25 13:42:10|12726.63|12726.63|12726.63|12726.63|12726.63|12726.63|12726.63|12726.63|0
1645796580000|2022-02-25 13:43:00|12725.37|12725.37|12725.37|12725.37|12725.37|12725.37|12725.37|12725.37|0
1645796600000|2022-02-25 13:43:20|12724.84|12724.84|12709.64|12709.64|12724.84|12724.84|12709.64|12709.64|0
1645796610000|2022-02-25 13:43:30|12710.06|12710.06|12710.06|12710.06|12710.06|12710.06|12710.06|12710.06|0
1645796630000|2022-02-25 13:43:50|12709.64|12709.64|12709.64|12709.64|12709.64|12709.64|12709.64|12709.64|0
1645796640000|2022-02-25 13:44:00|12709.1|12709.1|12707.3|12707.3|12709.1|12709.1|12707.3|12707.3|0
1645796690000|2022-02-25 13:44:50|12709.38|12709.38|12706.6|12706.6|12711.46|12711.46|12706.6|12706.6|0
1645796710000|2022-02-25 13:45:10|12707.99|12707.99|12707.99|12707.99|12707.99|12707.99|12707.99|12707.99|0
1645796750000|2022-02-25 13:45:50|12709.96|12709.96|12709.96|12709.96|12709.96|12709.96|12709.96|12709.96|0
1645796770000|2022-02-25 13:46:10|12707.99|12707.99|12707.99|12707.99|12707.99|12707.99|12707.99|12707.99|0
1645796790000|2022-02-25 13:46:30|12705.33|12705.33|12704.07|12704.07|12705.33|12705.33|12704.07|12704.07|0
1645796800000|2022-02-25 13:46:40|12703.65|12703.65|12703.65|12703.65|12703.65|12703.65|12703.65|12703.65|0
1645796820000|2022-02-25 13:47:00|12704.07|12704.07|12704.07|12704.07|12704.07|12704.07|12704.07|12704.07|0
1645796860000|2022-02-25 13:47:40|12706.04|12706.04|12706.04|12706.04|12706.04|12706.04|12706.04|12706.04|0
1645796880000|2022-02-25 13:48:00|12711.94|12711.94|12711.94|12711.94|12711.94|12711.94|12711.94|12711.94|0
1645796900000|2022-02-25 13:48:20|12710.14|12710.14|12711.94|12711.94|12711.94|12711.94|12710.14|12710.14|0
1645796910000|2022-02-25 13:48:30|12709.97|12709.97|12709.97|12709.97|12709.97|12709.97|12709.97|12709.97|0
1645796950000|2022-02-25 13:49:10|12707.2|12707.2|12706.13|12706.13|12707.2|12707.2|12706.13|12706.13|0
1645796980000|2022-02-25 13:49:40|12706.82|12706.82|12702.89|12702.89|12706.82|12706.82|12702.89|12702.89|0
1645796990000|2022-02-25 13:49:50|12702.29|12702.29|12700.32|12700.32|12702.29|12702.29|12699.63|12699.63|0
1645797010000|2022-02-25 13:50:10|12700.86|12700.86|12700.86|12700.86|12700.86|12700.86|12700.86|12700.86|0
1645797020000|2022-02-25 13:50:20|12691.02|12691.02|12691.02|12691.02|12691.02|12691.02|12691.02|12691.02|0
1645797030000|2022-02-25 13:50:30|12690.6|12690.6|12698.47|12698.47|12698.47|12698.47|12690.6|12690.6|0
1645797060000|2022-02-25 13:51:00|12697.87|12697.87|12697.87|12697.87|12697.87|12697.87|12697.87|12697.87|0
1645797070000|2022-02-25 13:51:10|12699.84|12699.84|12699.84|12699.84|12699.84|12699.84|12699.84|12699.84|0
1645797080000|2022-02-25 13:51:20|12699.24|12699.24|12701.2|12701.2|12701.2|12701.2|12699.24|12699.24|0
1645797100000|2022-02-25 13:51:40|12701.8|12701.8|12708.23|12708.23|12708.23|12708.23|12701.8|12701.8|0
1645797110000|2022-02-25 13:51:50|12707.63|12707.63|12707.63|12707.63|12707.63|12707.63|12707.63|12707.63|0
1645797160000|2022-02-25 13:52:40|12708.33|12708.33|12708.33|12708.33|12708.33|12708.33|12708.33|12708.33|0
1645797180000|2022-02-25 13:53:00|12706.36|12706.36|12706.36|12706.36|12706.36|12706.36|12706.36|12706.36|0
1645797190000|2022-02-25 13:53:10|12705.67|12705.67|12706.09|12706.09|12706.09|12706.09|12705.67|12705.67|0
1645797210000|2022-02-25 13:53:30|12704.12|12704.12|12704.12|12704.12|12704.12|12704.12|12704.12|12704.12|0
1645797240000|2022-02-25 13:54:00|12702.86|12702.86|12702.86|12702.86|12702.86|12702.86|12702.86|12702.86|0
1645797270000|2022-02-25 13:54:30|12703.7|12703.7|12703.7|12703.7|12703.7|12703.7|12703.7|12703.7|0
1645797290000|2022-02-25 13:54:50|12707.63|12707.63|12707.63|12707.63|12707.63|12707.63|12707.63|12707.63|0
1645797310000|2022-02-25 13:55:10|12708.05|12708.05|12708.75|12708.75|12708.75|12708.75|12708.05|12708.05|0
1645797360000|2022-02-25 13:56:00|12709.44|12709.44|12709.44|12709.44|12709.44|12709.44|12709.44|12709.44|0
1645797370000|2022-02-25 13:56:10|12707.47|12707.47|12706.65|12706.65|12707.47|12707.47|12706.65|12706.65|0
1645797400000|2022-02-25 13:56:40|12707.35|12707.35|12709.52|12709.52|12709.52|12709.52|12707.35|12707.35|0
1645797410000|2022-02-25 13:56:50|12710.22|12710.22|12710.22|12710.22|12710.22|12710.22|12710.22|12710.22|0
1645797420000|2022-02-25 13:57:00|12704.31|12704.31|12704.31|12704.31|12704.31|12704.31|12704.31|12704.31|0
1645797460000|2022-02-25 13:57:40|12708.25|12708.25|12708.25|12708.25|12708.25|12708.25|12708.25|12708.25|0
1645797470000|2022-02-25 13:57:50|12708.67|12708.67|12704.73|12704.73|12708.67|12708.67|12704.73|12704.73|0
1645797480000|2022-02-25 13:58:00|12702.77|12702.77|12703.35|12703.35|12704.73|12704.73|12702.77|12702.77|0
1645797490000|2022-02-25 13:58:10|12705.31|12705.31|12705.31|12705.31|12705.31|12705.31|12705.31|12705.31|0
1645797500000|2022-02-25 13:58:20|12704.62|12704.62|12702.82|12702.82|12704.62|12704.62|12702.82|12702.82|0
1645797520000|2022-02-25 13:58:40|12701.98|12701.98|12701.98|12701.98|12701.98|12701.98|12701.98|12701.98|0
1645797530000|2022-02-25 13:58:50|12700.59|12700.59|12701.19|12701.19|12701.19|12701.19|12700.59|12700.59|0
1645797550000|2022-02-25 13:59:10|12697.26|12697.26|12697.26|12697.26|12697.26|12697.26|12697.26|12697.26|0
1645797560000|2022-02-25 13:59:20|12697.95|12697.95|12697.95|12697.95|12697.95|12697.95|12697.95|12697.95|0
1645797590000|2022-02-25 13:59:50|12697.35|12697.35|12696.75|12696.75|12697.35|12697.35|12696.75|12696.75|0
1645797600000|2022-02-25 14:00:00|12693.98|12693.98|12692.91|12692.91|12693.98|12693.98|12692.91|12692.91|0
1645797610000|2022-02-25 14:00:10|12700.01|12700.01|12702.67|12702.67|12702.67|12702.67|12700.01|12700.01|0
1645797620000|2022-02-25 14:00:20|12704.64|12704.64|12698.74|12698.74|12704.64|12704.64|12698.74|12698.74|0
1645797630000|2022-02-25 14:00:30|12699.94|12699.94|12698.93|12698.93|12699.94|12699.94|12698.93|12698.93|0
1645797640000|2022-02-25 14:00:40|12700.9|12700.9|12698.93|12698.93|12700.9|12700.9|12698.93|12698.93|0
1645797660000|2022-02-25 14:01:00|12696.96|12696.96|12697.05|12697.05|12697.05|12697.05|12696.12|12696.12|0
1645797670000|2022-02-25 14:01:10|12696.24|12696.24|12696.65|12696.65|12696.65|12696.65|12696.24|12696.24|0
1645797680000|2022-02-25 14:01:20|12694.68|12694.68|12696.65|12696.65|12696.65|12696.65|12694.68|12694.68|0
1645797690000|2022-02-25 14:01:30|12696.24|12696.24|12695.7|12695.7|12696.24|12696.24|12695.7|12695.7|0
1645797700000|2022-02-25 14:01:40|12696.4|12696.4|12697.87|12697.87|12697.87|12697.87|12696.4|12696.4|0
1645797760000|2022-02-25 14:02:40|12698.47|12698.47|12699.17|12699.17|12699.17|12699.17|12698.47|12698.47|0
1645797770000|2022-02-25 14:02:50|12705.07|12705.07|12705.07|12705.07|12705.07|12705.07|12705.07|12705.07|0
1645797780000|2022-02-25 14:03:00|12707.04|12707.04|12705.65|12705.65|12707.04|12707.04|12705.65|12705.65|0
1645797790000|2022-02-25 14:03:10|12706.18|12706.18|12706.18|12706.18|12706.18|12706.18|12706.18|12706.18|0
1645797820000|2022-02-25 14:03:40|12708.15|12708.15|12708.15|12708.15|12708.15|12708.15|12708.15|12708.15|0
1645797840000|2022-02-25 14:04:00|12709.54|12709.54|12710.23|12710.23|12710.23|12710.23|12709.54|12709.54|0
1645797850000|2022-02-25 14:04:10|12712.2|12712.2|12712.2|12712.2|12712.2|12712.2|12712.2|12712.2|0
1645797860000|2022-02-25 14:04:20|12713.04|12713.04|12717.01|12717.01|12717.01|12717.01|12713.04|12713.04|0
1645797870000|2022-02-25 14:04:30|12717.83|12717.83|12717.83|12717.83|12717.83|12717.83|12717.83|12717.83|0
1645797880000|2022-02-25 14:04:40|12717.23|12717.23|12717.23|12717.23|12717.23|12717.23|12717.23|12717.23|0
1645797890000|2022-02-25 14:04:50|12715.26|12715.26|12715.26|12715.26|12715.26|12715.26|12715.26|12715.26|0
1645797920000|2022-02-25 14:05:20|12717.23|12717.23|12717.23|12717.23|12717.23|12717.23|12717.23|12717.23|0
1645797930000|2022-02-25 14:05:30|12719.2|12719.2|12719.2|12719.2|12719.2|12719.2|12719.2|12719.2|0
1645797950000|2022-02-25 14:05:50|12717.23|12717.23|12717.23|12717.23|12717.23|12717.23|12717.23|12717.23|0
1645797960000|2022-02-25 14:06:00|12718.62|12718.62|12717.23|12717.23|12718.62|12718.62|12717.23|12717.23|0
1645797970000|2022-02-25 14:06:10|12717.83|12717.83|12716.63|12716.63|12717.83|12717.83|12716.63|12716.63|0
1645797980000|2022-02-25 14:06:20|12717.83|12717.83|12711.12|12711.12|12717.83|12717.83|12711.12|12711.12|0
1645798000000|2022-02-25 14:06:40|12712.51|12712.51|12713.9|12713.9|12713.9|12713.9|12712.51|12712.51|0
1645798010000|2022-02-25 14:06:50|12715.86|12715.86|12715.86|12715.86|12715.86|12715.86|12715.86|12715.86|0
1645798110000|2022-02-25 14:08:30|12713.9|12713.9|12713.9|12713.9|12713.9|12713.9|12713.9|12713.9|0
1645798120000|2022-02-25 14:08:40|12713.2|12713.2|12713.2|12713.2|12713.2|12713.2|12713.2|12713.2|0
1645798130000|2022-02-25 14:08:50|12714.59|12714.59|12714.59|12714.59|12714.59|12714.59|12714.59|12714.59|0
1645798140000|2022-02-25 14:09:00|12708.69|12708.69|12704.92|12704.92|12708.69|12708.69|12704.92|12704.92|0
1645798150000|2022-02-25 14:09:10|12702.84|12702.84|12702.84|12702.84|12702.84|12702.84|12702.84|12702.84|0
1645798180000|2022-02-25 14:09:40|12701.58|12701.58|12700.76|12700.76|12701.58|12701.58|12700.35|12700.35|0
1645798240000|2022-02-25 14:10:40|12698.8|12698.8|12698.8|12698.8|12698.8|12698.8|12698.8|12698.8|0
1645798270000|2022-02-25 14:11:10|12700|12700|12700|12700|12700|12700|12700|12700|0
1645798280000|2022-02-25 14:11:20|12704.51|12704.51|12704.63|12704.63|12704.63|12704.63|12702.54|12702.54|0
1645798300000|2022-02-25 14:11:40|12702.66|12702.66|12701.27|12701.27|12702.66|12702.66|12701.27|12701.27|0
1645798320000|2022-02-25 14:12:00|12699.3|12699.3|12699.3|12699.3|12699.3|12699.3|12699.3|12699.3|0
1645798380000|2022-02-25 14:13:00|12693.4|12693.4|12693.4|12693.4|12693.4|12693.4|12693.4|12693.4|0
1645798390000|2022-02-25 14:13:10|12693.94|12693.94|12693.24|12693.24|12693.94|12693.94|12693.24|12693.24|0
1645798420000|2022-02-25 14:13:40|12693.94|12693.94|12694.63|12694.63|12694.63|12694.63|12693.94|12693.94|0
1645798430000|2022-02-25 14:13:50|12695.23|12695.23|12695.23|12695.23|12695.23|12695.23|12695.23|12695.23|0
1645798440000|2022-02-25 14:14:00|12699.16|12699.16|12700.55|12700.55|12700.55|12700.55|12699.16|12699.16|0
1645798460000|2022-02-25 14:14:20|12701.15|12701.15|12701.75|12701.75|12701.75|12701.75|12701.15|12701.15|0
1645798470000|2022-02-25 14:14:30|12703.72|12703.72|12703.72|12703.72|12703.72|12703.72|12703.72|12703.72|0
1645798480000|2022-02-25 14:14:40|12699.78|12699.78|12697.82|12697.82|12699.78|12699.78|12697.82|12697.82|0
1645798500000|2022-02-25 14:15:00|12697.41|12697.41|12697.41|12697.41|12697.41|12697.41|12697.41|12697.41|0
1645798520000|2022-02-25 14:15:20|12701.34|12701.34|12699.38|12699.38|12701.34|12701.34|12699.38|12699.38|0
1645798550000|2022-02-25 14:15:50|12697.41|12697.41|12697.41|12697.41|12697.41|12697.41|12697.41|12697.41|0
1645798560000|2022-02-25 14:16:00|12699.38|12699.38|12699.38|12699.38|12699.38|12699.38|12699.38|12699.38|0
1645798580000|2022-02-25 14:16:20|12695.44|12695.44|12680.86|12680.86|12695.44|12695.44|12680.86|12680.86|0
1645798590000|2022-02-25 14:16:30|12680.33|12680.33|12684.26|12684.26|12684.26|12684.26|12679.79|12679.79|0
1645798600000|2022-02-25 14:16:40|12684.8|12684.8|12684.8|12684.8|12684.8|12684.8|12684.8|12684.8|0
1645798610000|2022-02-25 14:16:50|12680.86|12680.86|12680.86|12680.86|12680.86|12680.86|12680.86|12680.86|0
1645798620000|2022-02-25 14:17:00|12684.8|12684.8|12684.8|12684.8|12684.8|12684.8|12684.8|12684.8|0
1645798640000|2022-02-25 14:17:20|12684.1|12684.1|12687.37|12687.37|12687.37|12687.37|12684.1|12684.1|0
1645798650000|2022-02-25 14:17:30|12689.33|12689.33|12689.33|12689.33|12689.33|12689.33|12689.33|12689.33|0
1645798660000|2022-02-25 14:17:40|12685.4|12685.4|12683.43|12683.43|12685.4|12685.4|12683.43|12683.43|0
1645798670000|2022-02-25 14:17:50|12682.74|12682.74|12682.74|12682.74|12682.74|12682.74|12682.74|12682.74|0
1645798700000|2022-02-25 14:18:20|12682.14|12682.14|12682.14|12682.14|12682.14|12682.14|12682.14|12682.14|0
1645798740000|2022-02-25 14:19:00|12684.1|12684.1|12686.07|12686.07|12686.07|12686.07|12684.1|12684.1|0
1645798750000|2022-02-25 14:19:10|12688.04|12688.04|12688.04|12688.04|12688.04|12688.04|12688.04|12688.04|0
1645798760000|2022-02-25 14:19:20|12684.1|12684.1|12684.7|12684.7|12684.7|12684.7|12684.1|12684.1|0
1645798790000|2022-02-25 14:19:50|12685.28|12685.28|12685.28|12685.28|12685.28|12685.28|12685.28|12685.28|0
1645798800000|2022-02-25 14:20:00|12681.35|12681.35|12681.35|12681.35|12681.35|12681.35|12681.35|12681.35|0
1645798820000|2022-02-25 14:20:20|12679.38|12679.38|12679.38|12679.38|12679.38|12679.38|12679.38|12679.38|0
1645798850000|2022-02-25 14:20:50|12678.54|12678.54|12676.62|12676.62|12678.54|12678.54|12676.62|12676.62|0
1645798880000|2022-02-25 14:21:20|12677.32|12677.32|12681.37|12681.37|12681.37|12681.37|12677.32|12677.32|0
1645798890000|2022-02-25 14:21:30|12679.4|12679.4|12676.23|12676.23|12679.4|12679.4|12676.23|12676.23|0
1645798900000|2022-02-25 14:21:40|12672.3|12672.3|12672.3|12672.3|12672.83|12672.83|12672.3|12672.3|0
1645798920000|2022-02-25 14:22:00|12672.7|12672.7|12672.7|12672.7|12672.7|12672.7|12672.7|12672.7|0
1645798950000|2022-02-25 14:22:30|12676.64|12676.64|12676.64|12676.64|12676.64|12676.64|12676.64|12676.64|0
1645798960000|2022-02-25 14:22:40|12677.33|12677.33|12681.8|12681.8|12681.8|12681.8|12677.33|12677.33|0
1645798970000|2022-02-25 14:22:50|12677.87|12677.87|12677.87|12677.87|12677.87|12677.87|12677.87|12677.87|0
1645799020000|2022-02-25 14:23:40|12681.8|12681.8|12681.8|12681.8|12681.8|12681.8|12681.8|12681.8|0
1645799030000|2022-02-25 14:23:50|12682.22|12682.22|12682.22|12682.22|12682.22|12682.22|12682.22|12682.22|0
1645799070000|2022-02-25 14:24:30|12682.91|12682.91|12682.91|12682.91|12682.91|12682.91|12682.91|12682.91|0
1645799090000|2022-02-25 14:24:50|12684.88|12684.88|12684.88|12684.88|12684.88|12684.88|12684.88|12684.88|0
1645799100000|2022-02-25 14:25:00|12680.95|12680.95|12675.05|12675.05|12680.95|12680.95|12675.05|12675.05|0
1645799110000|2022-02-25 14:25:10|12673.98|12673.98|12673.44|12673.44|12673.98|12673.98|12673.44|12673.44|0
1645799120000|2022-02-25 14:25:20|12669.51|12669.51|12669.51|12669.51|12669.51|12669.51|12669.51|12669.51|0
1645799140000|2022-02-25 14:25:40|12668.91|12668.91|12668.91|12668.91|12668.91|12668.91|12668.91|12668.91|0
1645799160000|2022-02-25 14:26:00|12670.87|12670.87|12670.87|12670.87|12670.87|12670.87|12670.87|12670.87|0
1645799170000|2022-02-25 14:26:10|12670.18|12670.18|12668.1|12668.1|12670.18|12670.18|12668.1|12668.1|0
1645799190000|2022-02-25 14:26:30|12668.63|12668.63|12668.63|12668.63|12668.63|12668.63|12668.63|12668.63|0
1645799200000|2022-02-25 14:26:40|12666.67|12666.67|12666.67|12666.67|12666.67|12666.67|12666.67|12666.67|0
1645799260000|2022-02-25 14:27:40|12662.73|12662.73|12660.9|12660.9|12662.73|12662.73|12660.9|12660.9|0
1645799280000|2022-02-25 14:28:00|12660.49|12660.49|12660.49|12660.49|12660.49|12660.49|12660.49|12660.49|0
1645799340000|2022-02-25 14:29:00|12662.45|12662.45|12662.45|12662.45|12662.45|12662.45|12662.45|12662.45|0
1645799370000|2022-02-25 14:29:30|12662.03|12662.03|12658.66|12658.66|12662.03|12662.03|12658.66|12658.66|0
1645799380000|2022-02-25 14:29:40|12658.25|12658.25|12658.25|12658.25|12658.25|12658.25|12658.25|12658.25|0
1645799390000|2022-02-25 14:29:50|12656.28|12656.28|12658.25|12658.25|12658.25|12658.25|12656.28|12656.28|0
1645799400000|2022-02-25 14:30:00|12655.08|12655.08|12655.08|12655.08|12655.08|12655.08|12655.08|12655.08|0
1645799410000|2022-02-25 14:30:10|12653|12653|12651.61|12651.61|12653|12653|12651.61|12651.61|0
1645799420000|2022-02-25 14:30:20|12653.58|12653.58|12656.15|12656.15|12656.15|12656.15|12653.58|12653.58|0
1645799440000|2022-02-25 14:30:40|12654.18|12654.18|12648.28|12648.28|12654.18|12654.18|12648.28|12648.28|0
1645799450000|2022-02-25 14:30:50|12644.35|12644.35|12644.35|12644.35|12644.35|12644.35|12644.35|12644.35|0
1645799490000|2022-02-25 14:31:30|12648.28|12648.28|12648|12648|12648.69|12648.69|12648|12648|0
1645799500000|2022-02-25 14:31:40|12649.38|12649.38|12650.77|12650.77|12650.77|12650.77|12649.38|12649.38|0
1645799520000|2022-02-25 14:32:00|12654.7|12654.7|12657.39|12657.39|12657.39|12657.39|12654.7|12654.7|0
1645799540000|2022-02-25 14:32:20|12657.99|12657.99|12656.02|12656.02|12657.99|12657.99|12656.02|12656.02|0
1645799550000|2022-02-25 14:32:30|12659.95|12659.95|12659.95|12659.95|12659.95|12659.95|12659.95|12659.95|0
1645799570000|2022-02-25 14:32:50|12660.36|12660.36|12659.09|12659.09|12661.66|12661.66|12659.09|12659.09|0
1645799580000|2022-02-25 14:33:00|12660.29|12660.29|12660.98|12660.98|12660.98|12660.98|12660.29|12660.29|0
1645799590000|2022-02-25 14:33:10|12664.92|12664.92|12666.16|12666.16|12666.16|12666.16|12664.92|12664.92|0
1645799600000|2022-02-25 14:33:20|12668.24|12668.24|12665.58|12665.58|12668.24|12668.24|12665.58|12665.58|0
1645799610000|2022-02-25 14:33:30|12664.88|12664.88|12664.88|12664.88|12664.88|12664.88|12664.88|12664.88|0
1645799630000|2022-02-25 14:33:50|12668.82|12668.82|12669.51|12669.51|12669.51|12669.51|12668.82|12668.82|0
1645799640000|2022-02-25 14:34:00|12675.41|12675.41|12675.41|12675.41|12675.41|12675.41|12673.44|12673.44|0
1645799650000|2022-02-25 14:34:10|12675.82|12675.82|12675.82|12675.82|12675.82|12675.82|12675.82|12675.82|0
1645799660000|2022-02-25 14:34:20|12676.24|12676.24|12676.24|12676.24|12676.24|12676.24|12676.24|12676.24|0
1645799680000|2022-02-25 14:34:40|12676.77|12676.77|12676.77|12676.77|12676.77|12676.77|12676.77|12676.77|0
1645799710000|2022-02-25 14:35:10|12676.08|12676.08|12676.08|12676.08|12676.08|12676.08|12676.08|12676.08|0
1645799720000|2022-02-25 14:35:20|12678.16|12678.16|12686.03|12686.03|12686.03|12686.03|12678.16|12678.16|0
1645799730000|2022-02-25 14:35:30|12682.56|12682.56|12675.85|12675.85|12682.56|12682.56|12675.85|12675.85|0
1645799740000|2022-02-25 14:35:40|12674.6|12674.6|12670.66|12670.66|12674.6|12674.6|12670.66|12670.66|0
1645799750000|2022-02-25 14:35:50|12672.05|12672.05|12671.45|12671.45|12672.05|12672.05|12671.45|12671.45|0
1645799760000|2022-02-25 14:36:00|12670.76|12670.76|12673.94|12673.94|12673.94|12673.94|12670.76|12670.76|0
1645799770000|2022-02-25 14:36:10|12671.86|12671.86|12669.08|12669.08|12671.86|12671.86|12669.08|12669.08|0
1645799780000|2022-02-25 14:36:20|12668.39|12668.39|12664.92|12664.92|12668.39|12668.39|12664.92|12664.92|0
1645799790000|2022-02-25 14:36:30|12664.23|12664.23|12664.83|12664.83|12664.83|12664.83|12662.75|12662.75|0
1645799800000|2022-02-25 14:36:40|12664.13|12664.13|12660.67|12660.67|12664.13|12664.13|12660.67|12660.67|0
1645799810000|2022-02-25 14:36:50|12664.83|12664.83|12670.22|12670.22|12672.99|12672.99|12664.83|12664.83|0
1645799820000|2022-02-25 14:37:00|12671.61|12671.61|12669.52|12669.52|12671.61|12671.61|12668.14|12668.14|0
1645799830000|2022-02-25 14:37:10|12667.44|12667.44|12667.44|12667.44|12667.44|12667.44|12667.44|12667.44|0
1645799840000|2022-02-25 14:37:20|12670.22|12670.22|12660.15|12660.15|12670.22|12670.22|12658.77|12658.77|0
1645799850000|2022-02-25 14:37:30|12660.85|12660.85|12664.09|12664.09|12666.86|12666.86|12660.85|12660.85|0
1645799860000|2022-02-25 14:37:40|12656.22|12656.22|12651.91|12651.91|12656.22|12656.22|12651.91|12651.91|0
1645799880000|2022-02-25 14:38:00|12655.38|12655.38|12661.28|12661.28|12661.28|12661.28|12655.38|12655.38|0
1645799890000|2022-02-25 14:38:10|12666.14|12666.14|12663.21|12663.21|12666.14|12666.14|12661.28|12661.28|0
1645799900000|2022-02-25 14:38:20|12666.67|12666.67|12666.67|12666.67|12666.67|12666.67|12666.67|12666.67|0
1645799910000|2022-02-25 14:38:30|12667.27|12667.27|12672.02|12672.02|12672.02|12672.02|12667.27|12667.27|0
1645799930000|2022-02-25 14:38:50|12670.63|12670.63|12669.93|12669.93|12670.63|12670.63|12669.93|12669.93|0
1645799940000|2022-02-25 14:39:00|12672.02|12672.02|12672.02|12672.02|12672.02|12672.02|12672.02|12672.02|0
1645799960000|2022-02-25 14:39:20|12672.71|12672.71|12674.1|12674.1|12674.1|12674.1|12672.71|12672.71|0
1645799990000|2022-02-25 14:39:50|12678.03|12678.03|12678.03|12678.03|12678.03|12678.03|12678.03|12678.03|0
1645800000000|2022-02-25 14:40:00|12674.1|12674.1|12674.1|12674.1|12674.1|12674.1|12674.1|12674.1|0
1645800010000|2022-02-25 14:40:10|12672.02|12672.02|12669.93|12669.93|12672.02|12672.02|12669.93|12669.93|0
1645800020000|2022-02-25 14:40:20|12671.9|12671.9|12671.9|12671.9|12671.9|12671.9|12671.9|12671.9|0
1645800030000|2022-02-25 14:40:30|12673.29|12673.29|12674.13|12674.13|12674.13|12674.13|12673.29|12673.29|0
1645800040000|2022-02-25 14:40:40|12682|12682|12682|12682|12682|12682|12682|12682|0
1645800060000|2022-02-25 14:41:00|12682.6|12682.6|12682.6|12682.6|12682.6|12682.6|12682.6|12682.6|0
1645800090000|2022-02-25 14:41:30|12681.9|12681.9|12681.9|12681.9|12681.9|12681.9|12681.9|12681.9|0
1645800100000|2022-02-25 14:41:40|12681.21|12681.21|12685.14|12685.14|12685.14|12685.14|12681.21|12681.21|0
1645800110000|2022-02-25 14:41:50|12683.18|12683.18|12681.21|12681.21|12683.18|12683.18|12681.21|12681.21|0
1645800120000|2022-02-25 14:42:00|12682.6|12682.6|12682.6|12682.6|12682.6|12682.6|12681.9|12681.9|0
1645800130000|2022-02-25 14:42:10|12681.9|12681.9|12680.52|12680.52|12681.9|12681.9|12680.52|12680.52|0
1645800140000|2022-02-25 14:42:20|12670.68|12670.68|12674.61|12674.61|12674.61|12674.61|12670.68|12670.68|0
1645800150000|2022-02-25 14:42:30|12676.25|12676.25|12676.25|12676.25|12676.25|12676.25|12676.25|12676.25|0
1645800170000|2022-02-25 14:42:50|12674.17|12674.17|12674.17|12674.17|12674.17|12674.17|12674.17|12674.17|0
1645800180000|2022-02-25 14:43:00|12673.64|12673.64|12671.71|12671.71|12673.64|12673.64|12671.71|12671.71|0
1645800200000|2022-02-25 14:43:20|12663.84|12663.84|12657.9|12657.9|12663.84|12663.84|12657.9|12657.9|0
1645800210000|2022-02-25 14:43:30|12657.48|12657.48|12657.48|12657.48|12657.48|12657.48|12657.48|12657.48|0
1645800260000|2022-02-25 14:44:20|12656.78|12656.78|12652.74|12652.74|12656.78|12656.78|12652.74|12652.74|0
1645800280000|2022-02-25 14:44:40|12651.35|12651.35|12647.41|12647.41|12651.35|12651.35|12647.41|12647.41|0
1645800300000|2022-02-25 14:45:00|12648.8|12648.8|12652.64|12652.64|12653.34|12653.34|12648.8|12648.8|0
1645800310000|2022-02-25 14:45:10|12654.03|12654.03|12657.39|12657.39|12657.39|12657.39|12654.03|12654.03|0
1645800320000|2022-02-25 14:45:20|12655.42|12655.42|12655.42|12655.42|12655.42|12655.42|12655.42|12655.42|0
1645800360000|2022-02-25 14:46:00|12659.35|12659.35|12663.08|12663.08|12663.08|12663.08|12659.35|12659.35|0
1645800370000|2022-02-25 14:46:10|12661.11|12661.11|12659.14|12659.14|12661.11|12661.11|12659.14|12659.14|0
1645800410000|2022-02-25 14:46:50|12659.83|12659.83|12659.83|12659.83|12659.83|12659.83|12659.83|12659.83|0
1645800420000|2022-02-25 14:47:00|12665.74|12665.74|12667.12|12667.12|12667.12|12667.12|12665.74|12665.74|0
1645800430000|2022-02-25 14:47:10|12659.25|12659.25|12659.25|12659.25|12659.25|12659.25|12659.25|12659.25|0
1645800480000|2022-02-25 14:48:00|12655.32|12655.32|12648.82|12648.82|12655.32|12655.32|12648.82|12648.82|0
1645800500000|2022-02-25 14:48:20|12650.78|12650.78|12654.72|12654.72|12654.72|12654.72|12650.78|12650.78|0
1645800510000|2022-02-25 14:48:30|12653.33|12653.33|12653.33|12653.33|12653.33|12653.33|12653.33|12653.33|0
1645800520000|2022-02-25 14:48:40|12651.36|12651.36|12651.36|12651.36|12651.36|12651.36|12651.36|12651.36|0
1645800570000|2022-02-25 14:49:30|12650.16|12650.16|12650.16|12650.16|12650.16|12650.16|12650.16|12650.16|0
1645800590000|2022-02-25 14:49:50|12658.03|12658.03|12658.03|12658.03|12658.03|12658.03|12658.03|12658.03|0
1645800600000|2022-02-25 14:50:00|12658.63|12658.63|12660.71|12660.71|12660.71|12660.71|12658.63|12658.63|0
1645800610000|2022-02-25 14:50:10|12662.35|12662.35|12662.76|12662.76|12662.76|12662.76|12662.35|12662.35|0
1645800620000|2022-02-25 14:50:20|12664.15|12664.15|12665.53|12665.53|12665.53|12665.53|12664.15|12664.15|0
1645800630000|2022-02-25 14:50:30|12667.5|12667.5|12667.5|12667.5|12667.5|12667.5|12667.5|12667.5|0
1645800640000|2022-02-25 14:50:40|12667.08|12667.08|12667.08|12667.08|12667.08|12667.08|12665|12665|0
1645800660000|2022-02-25 14:51:00|12666.48|12666.48|12667.08|12667.08|12667.08|12667.08|12666.48|12666.48|0
1645800700000|2022-02-25 14:51:40|12666.39|12666.39|12666.8|12666.8|12666.8|12666.8|12666.39|12666.39|0
1645800740000|2022-02-25 14:52:20|12665.41|12665.41|12665.41|12665.41|12665.41|12665.41|12665.41|12665.41|0
1645800760000|2022-02-25 14:52:40|12661.48|12661.48|12661.48|12661.48|12661.48|12661.48|12661.48|12661.48|0
1645800790000|2022-02-25 14:53:10|12659.51|12659.51|12656.34|12656.34|12659.51|12659.51|12656.34|12656.34|0
1645800800000|2022-02-25 14:53:20|12654.95|12654.95|12657.04|12657.04|12657.04|12657.04|12654.95|12654.95|0
1645800830000|2022-02-25 14:53:50|12655.81|12655.81|12653.03|12653.03|12655.81|12655.81|12653.03|12653.03|0
1645800840000|2022-02-25 14:54:00|12660.9|12660.9|12662.89|12662.89|12662.89|12662.89|12660.9|12660.9|0
1645800860000|2022-02-25 14:54:20|12664.97|12664.97|12664.97|12664.97|12664.97|12664.97|12664.97|12664.97|0
1645800890000|2022-02-25 14:54:50|12663.58|12663.58|12663.58|12663.58|12663.58|12663.58|12663.58|12663.58|0
1645800900000|2022-02-25 14:55:00|12671.45|12671.45|12677.19|12677.19|12677.19|12677.19|12671.45|12671.45|0
1645800930000|2022-02-25 14:55:30|12681.12|12681.12|12681.12|12681.12|12681.12|12681.12|12681.12|12681.12|0
1645800940000|2022-02-25 14:55:40|12681.72|12681.72|12681.72|12681.72|12681.72|12681.72|12681.72|12681.72|0
1645800950000|2022-02-25 14:55:50|12673.85|12673.85|12673.85|12673.85|12673.85|12673.85|12673.85|12673.85|0
1645800960000|2022-02-25 14:56:00|12677.79|12677.79|12677.79|12677.79|12677.79|12677.79|12677.79|12677.79|0
1645800990000|2022-02-25 14:56:30|12677.1|12677.1|12677.1|12677.1|12677.1|12677.1|12677.1|12677.1|0
1645801000000|2022-02-25 14:56:40|12675.71|12675.71|12675.13|12675.13|12675.71|12675.71|12673.74|12673.74|0
1645801010000|2022-02-25 14:56:50|12674.53|12674.53|12666.13|12666.13|12674.53|12674.53|12666.13|12666.13|0
1645801020000|2022-02-25 14:57:00|12665.59|12665.59|12666.13|12666.13|12666.13|12666.13|12665.59|12665.59|0
1645801050000|2022-02-25 14:57:30|12664.32|12664.32|12664.32|12664.32|12664.32|12664.32|12664.32|12664.32|0
1645801060000|2022-02-25 14:57:40|12663.72|12663.72|12665.69|12665.69|12665.69|12665.69|12663.72|12663.72|0
1645801080000|2022-02-25 14:58:00|12667.66|12667.66|12665.36|12665.36|12667.66|12667.66|12665.36|12665.36|0
1645801130000|2022-02-25 14:58:50|12664.94|12664.94|12664.94|12664.94|12666.14|12666.14|12664.94|12664.94|0
1645801140000|2022-02-25 14:59:00|12664.41|12664.41|12664.41|12664.41|12664.41|12664.41|12664.41|12664.41|0
1645801150000|2022-02-25 14:59:10|12662.44|12662.44|12662.44|12662.44|12662.44|12662.44|12662.44|12662.44|0
1645801160000|2022-02-25 14:59:20|12658.51|12658.51|12658.51|12658.51|12658.51|12658.51|12658.51|12658.51|0
1645801180000|2022-02-25 14:59:40|12657.12|12657.12|12657.12|12657.12|12657.12|12657.12|12657.12|12657.12|0
1645801190000|2022-02-25 14:59:50|12655.15|12655.15|12655.15|12655.15|12655.15|12655.15|12655.15|12655.15|0
1645801200000|2022-02-25 15:00:00|12655.57|12655.57|12655.57|12655.57|12655.57|12655.57|12655.57|12655.57|0
1645801210000|2022-02-25 15:00:10|12654.97|12654.97|12651.94|12651.94|12654.97|12654.97|12651.94|12651.94|0
1645801220000|2022-02-25 15:00:20|12651.52|12651.52|12651.52|12651.52|12651.52|12651.52|12651.52|12651.52|0
1645801230000|2022-02-25 15:00:30|12643.65|12643.65|12650.81|12650.81|12650.81|12650.81|12643.65|12643.65|0
1645801240000|2022-02-25 15:00:40|12649.74|12649.74|12649.74|12649.74|12649.74|12649.74|12649.74|12649.74|0
1645801250000|2022-02-25 15:00:50|12647.77|12647.77|12652.01|12652.01|12652.01|12652.01|12647.77|12647.77|0
1645801260000|2022-02-25 15:01:00|12650.04|12650.04|12648.02|12648.02|12650.04|12650.04|12648.02|12648.02|0
1645801270000|2022-02-25 15:01:10|12647.62|12647.62|12647.62|12647.62|12647.62|12647.62|12647.62|12647.62|0
1645801280000|2022-02-25 15:01:20|12648.68|12648.68|12646.18|12646.18|12648.68|12648.68|12646.18|12646.18|0
1645801290000|2022-02-25 15:01:30|12648.15|12648.15|12648.15|12648.15|12648.15|12648.15|12648.15|12648.15|0
1645801310000|2022-02-25 15:01:50|12646.18|12646.18|12645.36|12645.36|12646.18|12646.18|12645.36|12645.36|0
1645801320000|2022-02-25 15:02:00|12643.28|12643.28|12643.28|12643.28|12643.28|12643.28|12643.28|12643.28|0
1645801330000|2022-02-25 15:02:10|12637.38|12637.38|12637.38|12637.38|12637.38|12637.38|12637.38|12637.38|0
1645801350000|2022-02-25 15:02:30|12639.35|12639.35|12639.35|12639.35|12639.35|12639.35|12639.35|12639.35|0
1645801360000|2022-02-25 15:02:40|12637.38|12637.38|12642.12|12642.12|12642.12|12642.12|12637.38|12637.38|0
1645801380000|2022-02-25 15:03:00|12642.94|12642.94|12640.17|12640.17|12642.94|12642.94|12640.17|12640.17|0
1645801390000|2022-02-25 15:03:10|12640.86|12640.86|12642.83|12642.83|12642.83|12642.83|12640.86|12640.86|0
1645801400000|2022-02-25 15:03:20|12643.52|12643.52|12643.52|12643.52|12643.52|12643.52|12643.52|12643.52|0
1645801420000|2022-02-25 15:03:40|12641.55|12641.55|12640.17|12640.17|12641.55|12641.55|12640.17|12640.17|0
1645801430000|2022-02-25 15:03:50|12641.55|12641.55|12642.25|12642.25|12642.25|12642.25|12641.55|12641.55|0
1645801460000|2022-02-25 15:04:20|12642.85|12642.85|12650.72|12650.72|12650.72|12650.72|12642.85|12642.85|0
1645801470000|2022-02-25 15:04:30|12653.49|12653.49|12646.2|12646.2|12653.49|12653.49|12646.2|12646.2|0
1645801480000|2022-02-25 15:04:40|12644.24|12644.24|12644.24|12644.24|12644.24|12644.24|12644.24|12644.24|0
1645801490000|2022-02-25 15:04:50|12642.27|12642.27|12640.53|12640.53|12642.27|12642.27|12640.53|12640.53|0
1645801510000|2022-02-25 15:05:10|12638.45|12638.45|12639.15|12639.15|12639.15|12639.15|12638.45|12638.45|0
1645801530000|2022-02-25 15:05:30|12643.08|12643.08|12648.4|12648.4|12648.4|12648.4|12643.08|12643.08|0
1645801540000|2022-02-25 15:05:40|12651.18|12651.18|12651.18|12651.18|12651.18|12651.18|12651.18|12651.18|0
1645801550000|2022-02-25 15:05:50|12649.79|12649.79|12649.79|12649.79|12649.79|12649.79|12649.79|12649.79|0
1645801560000|2022-02-25 15:06:00|12651.76|12651.76|12649.1|12649.1|12651.76|12651.76|12649.1|12649.1|0
1645801580000|2022-02-25 15:06:20|12653.03|12653.03|12653.03|12653.03|12653.03|12653.03|12653.03|12653.03|0
1645801590000|2022-02-25 15:06:30|12655.11|12655.11|12658.76|12658.76|12658.76|12658.76|12655.11|12655.11|0
1645801600000|2022-02-25 15:06:40|12660.73|12660.73|12663.9|12663.9|12664.5|12664.5|12660.73|12660.73|0
1645801610000|2022-02-25 15:06:50|12661.93|12661.93|12661.93|12661.93|12661.93|12661.93|12661.93|12661.93|0
1645801620000|2022-02-25 15:07:00|12660.55|12660.55|12660.55|12660.55|12660.55|12660.55|12660.55|12660.55|0
1645801650000|2022-02-25 15:07:30|12656.61|12656.61|12656.61|12656.61|12656.61|12656.61|12656.61|12656.61|0
1645801660000|2022-02-25 15:07:40|12652.68|12652.68|12654.64|12654.64|12654.64|12654.64|12652.68|12652.68|0
1645801690000|2022-02-25 15:08:10|12656.61|12656.61|12658.09|12658.09|12658.69|12658.69|12656.61|12656.61|0
1645801720000|2022-02-25 15:08:40|12662.03|12662.03|12666.19|12666.19|12666.19|12666.19|12662.03|12662.03|0
1645801730000|2022-02-25 15:08:50|12664.8|12664.8|12664.8|12664.8|12664.8|12664.8|12664.8|12664.8|0
1645801740000|2022-02-25 15:09:00|12660.87|12660.87|12660.87|12660.87|12660.87|12660.87|12660.87|12660.87|0
1645801750000|2022-02-25 15:09:10|12659.48|12659.48|12660.17|12660.17|12660.17|12660.17|12659.48|12659.48|0
1645801770000|2022-02-25 15:09:30|12657.4|12657.4|12657.4|12657.4|12657.4|12657.4|12657.4|12657.4|0
1645801780000|2022-02-25 15:09:40|12656.01|12656.01|12658.84|12658.84|12658.84|12658.84|12656.01|12656.01|0
1645801810000|2022-02-25 15:10:10|12654.91|12654.91|12654.91|12654.91|12654.91|12654.91|12654.91|12654.91|0
1645801820000|2022-02-25 15:10:20|12656.87|12656.87|12654.91|12654.91|12656.87|12656.87|12654.91|12654.91|0
1645801830000|2022-02-25 15:10:30|12658.84|12658.84|12659.61|12659.61|12660.81|12660.81|12658.84|12658.84|0
1645801850000|2022-02-25 15:10:50|12657.64|12657.64|12657.64|12657.64|12657.64|12657.64|12657.64|12657.64|0
1645801870000|2022-02-25 15:11:10|12656.25|12656.25|12656.25|12656.25|12656.25|12656.25|12656.25|12656.25|0
1645801880000|2022-02-25 15:11:20|12658.22|12658.22|12658.22|12658.22|12658.22|12658.22|12658.22|12658.22|0
1645801900000|2022-02-25 15:11:40|12656.83|12656.83|12656.83|12656.83|12656.83|12656.83|12656.83|12656.83|0
1645801910000|2022-02-25 15:11:50|12654.87|12654.87|12648.96|12648.96|12654.87|12654.87|12648.96|12648.96|0
1645801930000|2022-02-25 15:12:10|12647.76|12647.76|12643.83|12643.83|12647.76|12647.76|12643.83|12643.83|0
1645801940000|2022-02-25 15:12:20|12642.44|12642.44|12645.1|12645.1|12645.1|12645.1|12642.44|12642.44|0
1645801950000|2022-02-25 15:12:30|12645.8|12645.8|12645.8|12645.8|12645.8|12645.8|12645.8|12645.8|0
1645801960000|2022-02-25 15:12:40|12644.41|12644.41|12640.47|12640.47|12644.41|12644.41|12640.47|12640.47|0
1645801970000|2022-02-25 15:12:50|12640.89|12640.89|12638.93|12638.93|12640.89|12640.89|12638.93|12638.93|0
1645801990000|2022-02-25 15:13:10|12637.63|12637.63|12628.65|12628.65|12637.63|12637.63|12628.65|12628.65|0
1645802000000|2022-02-25 15:13:20|12634.55|12634.55|12634.55|12634.55|12634.55|12634.55|12634.55|12634.55|0
1645802010000|2022-02-25 15:13:30|12635.25|12635.25|12637.91|12637.91|12637.91|12637.91|12635.25|12635.25|0
1645802030000|2022-02-25 15:13:50|12637.21|12637.21|12636.01|12636.01|12637.21|12637.21|12636.01|12636.01|0
1645802040000|2022-02-25 15:14:00|12637.4|12637.4|12636.01|12636.01|12637.4|12637.4|12636.01|12636.01|0
1645802050000|2022-02-25 15:14:10|12637.98|12637.98|12637.98|12637.98|12637.98|12637.98|12637.98|12637.98|0
1645802060000|2022-02-25 15:14:20|12639.21|12639.21|12637.82|12637.82|12639.21|12639.21|12637.82|12637.82|0
1645802070000|2022-02-25 15:14:30|12638.51|12638.51|12638.51|12638.51|12638.51|12638.51|12638.51|12638.51|0
1645802100000|2022-02-25 15:15:00|12639.21|12639.21|12639.21|12639.21|12639.21|12639.21|12639.21|12639.21|0
1645802110000|2022-02-25 15:15:10|12638.37|12638.37|12638.37|12638.37|12638.37|12638.37|12638.37|12638.37|0
1645802120000|2022-02-25 15:15:20|12638.97|12638.97|12641.89|12641.89|12641.89|12641.89|12638.97|12638.97|0
1645802150000|2022-02-25 15:15:50|12637.95|12637.95|12634.02|12634.02|12637.95|12637.95|12634.02|12634.02|0
1645802160000|2022-02-25 15:16:00|12635.99|12635.99|12634|12634|12636.08|12636.08|12634|12634|0
1645802210000|2022-02-25 15:16:50|12628.1|12628.1|12628.1|12628.1|12628.1|12628.1|12628.1|12628.1|0
1645802220000|2022-02-25 15:17:00|12626.71|12626.71|12626.71|12626.71|12626.71|12626.71|12626.71|12626.71|0
1645802230000|2022-02-25 15:17:10|12626.11|12626.11|12627.5|12627.5|12627.5|12627.5|12626.11|12626.11|0
1645802240000|2022-02-25 15:17:20|12630.27|12630.27|12636.77|12636.77|12636.77|12636.77|12630.27|12630.27|0
1645802250000|2022-02-25 15:17:30|12633.31|12633.31|12634|12634|12634|12634|12633.31|12633.31|0
1645802260000|2022-02-25 15:17:40|12637.93|12637.93|12634.58|12634.58|12637.93|12637.93|12634.58|12634.58|0
1645802270000|2022-02-25 15:17:50|12633.89|12633.89|12633.79|12633.79|12634.49|12634.49|12633.79|12633.79|0
1645802280000|2022-02-25 15:18:00|12634.49|12634.49|12635.87|12635.87|12635.87|12635.87|12634.49|12634.49|0
1645802310000|2022-02-25 15:18:30|12636.57|12636.57|12636.57|12636.57|12636.57|12636.57|12636.57|12636.57|0
1645802340000|2022-02-25 15:19:00|12635.87|12635.87|12631.94|12631.94|12635.87|12635.87|12631.94|12631.94|0
1645802350000|2022-02-25 15:19:10|12631.24|12631.24|12631.24|12631.24|12631.24|12631.24|12631.24|12631.24|0
1645802360000|2022-02-25 15:19:20|12629.16|12629.16|12627.78|12627.78|12629.16|12629.16|12627.78|12627.78|0
1645802370000|2022-02-25 15:19:30|12626.39|12626.39|12625|12625|12626.39|12626.39|12625|12625|0
1645802380000|2022-02-25 15:19:40|12626.39|12626.39|12625.7|12625.7|12626.39|12626.39|12625.7|12625.7|0
1645802400000|2022-02-25 15:20:00|12623.73|12623.73|12621.07|12621.07|12623.73|12623.73|12621.07|12621.07|0
1645802420000|2022-02-25 15:20:20|12620.53|12620.53|12624.59|12624.59|12624.59|12624.59|12620.53|12620.53|0
1645802430000|2022-02-25 15:20:30|12630.5|12630.5|12627.1|12627.1|12630.5|12630.5|12626.56|12626.56|0
1645802450000|2022-02-25 15:20:50|12625.13|12625.13|12619.23|12619.23|12625.13|12625.13|12619.23|12619.23|0
1645802460000|2022-02-25 15:21:00|12617.15|12617.15|12617.84|12617.84|12617.84|12617.84|12617.15|12617.15|0
1645802480000|2022-02-25 15:21:20|12612.98|12612.98|12616.23|12616.23|12616.23|12616.23|12612.29|12612.29|0
1645802490000|2022-02-25 15:21:30|12614.26|12614.26|12614.26|12614.26|12614.26|12614.26|12614.26|12614.26|0
1645802500000|2022-02-25 15:21:40|12613.06|12613.06|12611.67|12611.67|12613.06|12613.06|12611.67|12611.67|0
1645802510000|2022-02-25 15:21:50|12612.36|12612.36|12612.78|12612.78|12612.78|12612.78|12612.36|12612.36|0
1645802520000|2022-02-25 15:22:00|12613.48|12613.48|12604.96|12604.96|12614.31|12614.31|12604.96|12604.96|0
1645802530000|2022-02-25 15:22:10|12606.35|12606.35|12607.73|12607.73|12607.73|12607.73|12603.57|12603.57|0
1645802540000|2022-02-25 15:22:20|12608.33|12608.33|12620.48|12620.48|12620.48|12620.48|12608.33|12608.33|0
1645802550000|2022-02-25 15:22:30|12619.88|12619.88|12625.82|12625.82|12625.82|12625.82|12619.88|12619.88|0
1645802560000|2022-02-25 15:22:40|12626.42|12626.42|12627.79|12627.79|12627.79|12627.79|12626.42|12626.42|0
1645802570000|2022-02-25 15:22:50|12625.02|12625.02|12625.71|12625.71|12625.71|12625.71|12625.02|12625.02|0
1645802580000|2022-02-25 15:23:00|12627.1|12627.1|12631.03|12631.03|12631.03|12631.03|12627.1|12627.1|0
1645802590000|2022-02-25 15:23:10|12629.07|12629.07|12629.07|12629.07|12629.07|12629.07|12629.07|12629.07|0
1645802600000|2022-02-25 15:23:20|12629.76|12629.76|12633.69|12633.69|12633.69|12633.69|12629.76|12629.76|0
1645802610000|2022-02-25 15:23:30|12634.39|12634.39|12639.81|12639.81|12639.81|12639.81|12634.39|12634.39|0
1645802620000|2022-02-25 15:23:40|12640.63|12640.63|12640.63|12640.63|12640.63|12640.63|12640.63|12640.63|0
1645802640000|2022-02-25 15:24:00|12639.37|12639.37|12639.37|12639.37|12639.37|12639.37|12639.37|12639.37|0
1645802660000|2022-02-25 15:24:20|12644.23|12644.23|12644.23|12644.23|12644.23|12644.23|12644.23|12644.23|0
1645802670000|2022-02-25 15:24:30|12648.16|12648.16|12648.16|12648.16|12648.16|12648.16|12648.16|12648.16|0
1645802690000|2022-02-25 15:24:50|12650.13|12650.13|12652.1|12652.1|12652.1|12652.1|12650.13|12650.13|0
1645802700000|2022-02-25 15:25:00|12650.13|12650.13|12648.16|12648.16|12650.13|12650.13|12648.16|12648.16|0
1645802710000|2022-02-25 15:25:10|12650.24|12650.24|12655.56|12655.56|12655.56|12655.56|12650.24|12650.24|0
1645802720000|2022-02-25 15:25:20|12654.87|12654.87|12652.9|12652.9|12654.87|12654.87|12652.9|12652.9|0
1645802730000|2022-02-25 15:25:30|12659.61|12659.61|12662.48|12662.48|12662.48|12662.48|12659.61|12659.61|0
1645802740000|2022-02-25 15:25:40|12664.56|12664.56|12665.72|12665.72|12665.72|12665.72|12661.78|12661.78|0
1645802750000|2022-02-25 15:25:50|12666.56|12666.56|12666.98|12666.98|12666.98|12666.98|12666.56|12666.56|0
1645802760000|2022-02-25 15:26:00|12669.75|12669.75|12675.65|12675.65|12675.65|12675.65|12669.75|12669.75|0
1645802770000|2022-02-25 15:26:10|12673.57|12673.57|12673.57|12673.57|12673.57|12673.57|12673.57|12673.57|0
1645802790000|2022-02-25 15:26:30|12672.18|12672.18|12672.45|12672.45|12672.45|12672.45|12668.25|12668.25|0
1645802800000|2022-02-25 15:26:40|12671.92|12671.92|12671.92|12671.92|12671.92|12671.92|12671.92|12671.92|0
1645802840000|2022-02-25 15:27:20|12672.52|12672.52|12671.92|12671.92|12672.52|12672.52|12671.92|12671.92|0
1645802860000|2022-02-25 15:27:40|12669.95|12669.95|12667.18|12667.18|12669.95|12669.95|12667.18|12667.18|0
1645802880000|2022-02-25 15:28:00|12664.4|12664.4|12667.78|12667.78|12667.78|12667.78|12664.4|12664.4|0
1645802890000|2022-02-25 15:28:10|12671.71|12671.71|12671.71|12671.71|12671.71|12671.71|12671.71|12671.71|0
1645802900000|2022-02-25 15:28:20|12667.78|12667.78|12667.08|12667.08|12667.78|12667.78|12667.08|12667.08|0
1645802940000|2022-02-25 15:29:00|12666.55|12666.55|12666.55|12666.55|12666.55|12666.55|12666.55|12666.55|0
1645802950000|2022-02-25 15:29:10|12667.24|12667.24|12668.52|12668.52|12668.52|12668.52|12666.55|12666.55|0
1645802960000|2022-02-25 15:29:20|12670.48|12670.48|12678.47|12678.47|12678.47|12678.47|12670.48|12670.48|0
1645802980000|2022-02-25 15:29:40|12680.43|12680.43|12680.43|12680.43|12680.43|12680.43|12680.43|12680.43|0
1645803000000|2022-02-25 15:30:00|12679.05|12679.05|12679.05|12679.05|12679.05|12679.05|12679.05|12679.05|0
1645803010000|2022-02-25 15:30:10|12681.01|12681.01|12677.77|12677.77|12681.71|12681.71|12677.77|12677.77|0
1645803030000|2022-02-25 15:30:30|12679.57|12679.57|12680.96|12680.96|12680.96|12680.96|12679.57|12679.57|0
1645803040000|2022-02-25 15:30:40|12684.89|12684.89|12687.41|12687.41|12687.41|12687.41|12684.89|12684.89|0
1645803050000|2022-02-25 15:30:50|12688.35|12688.35|12689.99|12689.99|12691.21|12691.21|12688.35|12688.35|0
1645803060000|2022-02-25 15:31:00|12690.59|12690.59|12689.2|12689.2|12690.59|12690.59|12689.2|12689.2|0
1645803080000|2022-02-25 15:31:20|12688.51|12688.51|12690.47|12690.47|12690.47|12690.47|12688.51|12688.51|0
1645803120000|2022-02-25 15:32:00|12691.17|12691.17|12687.12|12687.12|12691.17|12691.17|12687.12|12687.12|0
1645803140000|2022-02-25 15:32:20|12689.09|12689.09|12688.49|12688.49|12689.09|12689.09|12688.49|12688.49|0
1645803150000|2022-02-25 15:32:30|12689.69|12689.69|12689.69|12689.69|12689.69|12689.69|12689.69|12689.69|0
1645803160000|2022-02-25 15:32:40|12691.65|12691.65|12691.65|12691.65|12691.65|12691.65|12691.65|12691.65|0
1645803170000|2022-02-25 15:32:50|12693.62|12693.62|12693.62|12693.62|12693.62|12693.62|12693.62|12693.62|0
1645803180000|2022-02-25 15:33:00|12693.02|12693.02|12691.05|12691.05|12693.02|12693.02|12691.05|12691.05|0
1645803200000|2022-02-25 15:33:20|12690.45|12690.45|12693.11|12693.11|12693.11|12693.11|12690.45|12690.45|0
1645803220000|2022-02-25 15:33:40|12695.08|12695.08|12693.11|12693.11|12695.08|12695.08|12693.11|12693.11|0
1645803240000|2022-02-25 15:34:00|12693.52|12693.52|12691.44|12691.44|12693.52|12693.52|12691.44|12691.44|0
1645803250000|2022-02-25 15:34:10|12691.98|12691.98|12692.51|12692.51|12692.51|12692.51|12691.98|12691.98|0
1645803270000|2022-02-25 15:34:30|12690.54|12690.54|12690.54|12690.54|12690.54|12690.54|12690.54|12690.54|0
1645803290000|2022-02-25 15:34:50|12689.16|12689.16|12688.62|12688.62|12689.16|12689.16|12686.66|12686.66|0
1645803300000|2022-02-25 15:35:00|12689.04|12689.04|12689.04|12689.04|12689.04|12689.04|12689.04|12689.04|0
1645803310000|2022-02-25 15:35:10|12690.43|12690.43|12691.82|12691.82|12691.82|12691.82|12690.43|12690.43|0
1645803320000|2022-02-25 15:35:20|12691.12|12691.12|12688.34|12688.34|12691.12|12691.12|12688.34|12688.34|0
1645803330000|2022-02-25 15:35:30|12689.73|12689.73|12689.73|12689.73|12689.73|12689.73|12689.73|12689.73|0
1645803340000|2022-02-25 15:35:40|12687.64|12687.64|12683.48|12683.48|12687.64|12687.64|12683.48|12683.48|0
1645803350000|2022-02-25 15:35:50|12681.52|12681.52|12683.6|12683.6|12683.6|12683.6|12681.52|12681.52|0
1645803360000|2022-02-25 15:36:00|12679.66|12679.66|12679.66|12679.66|12679.66|12679.66|12679.66|12679.66|0
1645803400000|2022-02-25 15:36:40|12683.82|12683.82|12683.82|12683.82|12683.82|12683.82|12683.82|12683.82|0
1645803410000|2022-02-25 15:36:50|12681.05|12681.05|12683.02|12683.02|12684.98|12684.98|12681.05|12681.05|0
1645803450000|2022-02-25 15:37:30|12685.79|12685.79|12685.79|12685.79|12685.79|12685.79|12685.79|12685.79|0
1645803510000|2022-02-25 15:38:30|12689.95|12689.95|12689.95|12689.95|12689.95|12689.95|12689.95|12689.95|0
1645803520000|2022-02-25 15:38:40|12693.89|12693.89|12694.49|12694.49|12694.49|12694.49|12693.89|12693.89|0
1645803530000|2022-02-25 15:38:50|12696.45|12696.45|12696.11|12696.11|12697.15|12697.15|12696.11|12696.11|0
1645803540000|2022-02-25 15:39:00|12698.08|12698.08|12698.42|12698.42|12698.42|12698.42|12698.08|12698.08|0
1645803550000|2022-02-25 15:39:10|12697.03|12697.03|12697.64|12697.64|12697.64|12697.64|12697.03|12697.03|0
1645803560000|2022-02-25 15:39:20|12695.67|12695.67|12695.67|12695.67|12695.67|12695.67|12695.67|12695.67|0
1645803570000|2022-02-25 15:39:30|12697.06|12697.06|12694.97|12694.97|12697.06|12697.06|12694.97|12694.97|0
1645803580000|2022-02-25 15:39:40|12695.57|12695.57|12695.57|12695.57|12695.57|12695.57|12695.57|12695.57|0
1645803600000|2022-02-25 15:40:00|12696.27|12696.27|12697.64|12697.64|12698.24|12698.24|12696.27|12696.27|0
1645803610000|2022-02-25 15:40:10|12698.05|12698.05|12698.47|12698.47|12698.47|12698.47|12698.05|12698.05|0
1645803620000|2022-02-25 15:40:20|12698.88|12698.88|12698.88|12698.88|12698.88|12698.88|12698.88|12698.88|0
1645803640000|2022-02-25 15:40:40|12700.85|12700.85|12700.85|12700.85|12700.85|12700.85|12700.85|12700.85|0
1645803660000|2022-02-25 15:41:00|12702.24|12702.24|12706.1|12706.1|12706.1|12706.1|12702.24|12702.24|0
1645803670000|2022-02-25 15:41:10|12706.7|12706.7|12706|12706|12706.7|12706.7|12705.31|12705.31|0
1645803690000|2022-02-25 15:41:30|12706.54|12706.54|12706.96|12706.96|12706.96|12706.96|12706.54|12706.54|0
1645803700000|2022-02-25 15:41:40|12714.83|12714.83|12712.86|12712.86|12714.83|12714.83|12712.86|12712.86|0
1645803720000|2022-02-25 15:42:00|12711.47|12711.47|12708.81|12708.81|12711.47|12711.47|12708.81|12708.81|0
1645803730000|2022-02-25 15:42:10|12708.28|12708.28|12708.28|12708.28|12708.28|12708.28|12708.28|12708.28|0
1645803780000|2022-02-25 15:43:00|12712.21|12712.21|12713.88|12713.88|12714.99|12714.99|12712.21|12712.21|0
1645803790000|2022-02-25 15:43:10|12714.58|12714.58|12714.58|12714.58|12714.58|12714.58|12714.58|12714.58|0
1645803800000|2022-02-25 15:43:20|12718.51|12718.51|12714.35|12714.35|12720.48|12720.48|12714.35|12714.35|0
1645803810000|2022-02-25 15:43:30|12712.96|12712.96|12712.96|12712.96|12716.9|12716.9|12712.96|12712.96|0
1645803820000|2022-02-25 15:43:40|12712.27|12712.27|12710.19|12710.19|12712.27|12712.27|12710.19|12710.19|0
1645803830000|2022-02-25 15:43:50|12712.96|12712.96|12710.88|12710.88|12712.96|12712.96|12710.88|12710.88|0
1645803840000|2022-02-25 15:44:00|12712.96|12712.96|12710.47|12710.47|12713.37|12713.37|12710.47|12710.47|0
1645803850000|2022-02-25 15:44:10|12711.54|12711.54|12709.46|12709.46|12711.54|12711.54|12709.46|12709.46|0
1645803860000|2022-02-25 15:44:20|12711.54|12711.54|12711.54|12711.54|12711.54|12711.54|12711.54|12711.54|0
1645803880000|2022-02-25 15:44:40|12712.93|12712.93|12716.86|12716.86|12716.86|12716.86|12712.93|12712.93|0
1645803900000|2022-02-25 15:45:00|12717.93|12717.93|12719.95|12719.95|12720.01|12720.01|12717.93|12717.93|0
1645803910000|2022-02-25 15:45:10|12719.41|12719.41|12719.41|12719.41|12719.41|12719.41|12719.41|12719.41|0
1645803920000|2022-02-25 15:45:20|12718.88|12718.88|12717.44|12717.44|12718.88|12718.88|12716.91|12716.91|0
1645803940000|2022-02-25 15:45:40|12715.48|12715.48|12715.48|12715.48|12715.48|12715.48|12715.48|12715.48|0
1645803970000|2022-02-25 15:46:10|12717.44|12717.44|12717.44|12717.44|12717.44|12717.44|12717.44|12717.44|0
1645803990000|2022-02-25 15:46:30|12718.14|12718.14|12718.14|12718.14|12718.14|12718.14|12718.14|12718.14|0
1645804000000|2022-02-25 15:46:40|12718.98|12718.98|12717.01|12717.01|12718.98|12718.98|12717.01|12717.01|0
1645804010000|2022-02-25 15:46:50|12715.62|12715.62|12715.62|12715.62|12715.62|12715.62|12715.62|12715.62|0
1645804030000|2022-02-25 15:47:10|12719.56|12719.56|12715.62|12715.62|12719.56|12719.56|12715.62|12715.62|0
1645804040000|2022-02-25 15:47:20|12717.01|12717.01|12711.11|12711.11|12717.01|12717.01|12711.11|12711.11|0
1645804050000|2022-02-25 15:47:30|12713.07|12713.07|12713.07|12713.07|12713.07|12713.07|12713.07|12713.07|0
1645804090000|2022-02-25 15:48:10|12712.24|12712.24|12711.4|12711.4|12712.24|12712.24|12711.4|12711.4|0
1645804110000|2022-02-25 15:48:30|12713.37|12713.37|12713.37|12713.37|12713.37|12713.37|12713.37|12713.37|0
1645804120000|2022-02-25 15:48:40|12714.06|12714.06|12715.45|12715.45|12715.45|12715.45|12714.06|12714.06|0
1645804130000|2022-02-25 15:48:50|12713.48|12713.48|12709.55|12709.55|12713.48|12713.48|12709.55|12709.55|0
1645804140000|2022-02-25 15:49:00|12707.58|12707.58|12703.64|12703.64|12707.58|12707.58|12703.64|12703.64|0
1645804150000|2022-02-25 15:49:10|12703.04|12703.04|12701.07|12701.07|12703.04|12703.04|12701.07|12701.07|0
1645804180000|2022-02-25 15:49:40|12699.11|12699.11|12699.11|12699.11|12699.11|12699.11|12699.11|12699.11|0
1645804190000|2022-02-25 15:49:50|12698.41|12698.41|12698.41|12698.41|12698.41|12698.41|12698.41|12698.41|0
1645804230000|2022-02-25 15:50:30|12692.51|12692.51|12692.51|12692.51|12692.51|12692.51|12692.51|12692.51|0
1645804240000|2022-02-25 15:50:40|12692.09|12692.09|12692.09|12692.09|12692.09|12692.09|12692.09|12692.09|0
1645804250000|2022-02-25 15:50:50|12690.12|12690.12|12690.12|12690.12|12690.12|12690.12|12690.12|12690.12|0
1645804270000|2022-02-25 15:51:10|12691.51|12691.51|12690.31|12690.31|12691.51|12691.51|12690.31|12690.31|0
1645804300000|2022-02-25 15:51:40|12692.28|12692.28|12692.28|12692.28|12692.28|12692.28|12692.28|12692.28|0
1645804310000|2022-02-25 15:51:50|12690.2|12690.2|12691.58|12691.58|12691.58|12691.58|12690.2|12690.2|0
1645804340000|2022-02-25 15:52:20|12693.55|12693.55|12698.11|12698.11|12698.11|12698.11|12693.55|12693.55|0
1645804350000|2022-02-25 15:52:30|12698.53|12698.53|12699.78|12699.78|12699.78|12699.78|12698.53|12698.53|0
1645804370000|2022-02-25 15:52:50|12700.48|12700.48|12700.48|12700.48|12700.48|12700.48|12700.48|12700.48|0
1645804380000|2022-02-25 15:53:00|12704.41|12704.41|12704.41|12704.41|12704.41|12704.41|12704.41|12704.41|0
1645804400000|2022-02-25 15:53:20|12700.48|12700.48|12700.48|12700.48|12700.48|12700.48|12700.48|12700.48|0
1645804430000|2022-02-25 15:53:50|12700.89|12700.89|12698.93|12698.93|12700.89|12700.89|12696.96|12696.96|0
1645804440000|2022-02-25 15:54:00|12700.89|12700.89|12700.89|12700.89|12700.89|12700.89|12700.89|12700.89|0
1645804490000|2022-02-25 15:54:50|12696.96|12696.96|12698.93|12698.93|12698.93|12698.93|12696.96|12696.96|0
1645804510000|2022-02-25 15:55:10|12697.54|12697.54|12696.85|12696.85|12698.23|12698.23|12696.85|12696.85|0
1645804520000|2022-02-25 15:55:20|12698.81|12698.81|12698.81|12698.81|12698.81|12698.81|12698.81|12698.81|0
1645804560000|2022-02-25 15:56:00|12696.85|12696.85|12696.85|12696.85|12696.85|12696.85|12696.85|12696.85|0
1645804570000|2022-02-25 15:56:10|12698.81|12698.81|12700.78|12700.78|12700.78|12700.78|12698.81|12698.81|0
1645804580000|2022-02-25 15:56:20|12701.47|12701.47|12702.17|12702.17|12702.17|12702.17|12701.47|12701.47|0
1645804590000|2022-02-25 15:56:30|12701.47|12701.47|12701.47|12701.47|12701.47|12701.47|12701.47|12701.47|0
1645804600000|2022-02-25 15:56:40|12699.39|12699.39|12698.01|12698.01|12699.39|12699.39|12698.01|12698.01|0
1645804610000|2022-02-25 15:56:50|12701.94|12701.94|12701.94|12701.94|12701.94|12701.94|12701.94|12701.94|0
1645804620000|2022-02-25 15:57:00|12700.55|12700.55|12701.83|12701.83|12702.63|12702.63|12697.89|12697.89|0
1645804630000|2022-02-25 15:57:10|12701.13|12701.13|12700.44|12700.44|12701.13|12701.13|12700.44|12700.44|0
1645804640000|2022-02-25 15:57:20|12702.52|12702.52|12702.52|12702.52|12702.52|12702.52|12702.52|12702.52|0
1645804660000|2022-02-25 15:57:40|12703.21|12703.21|12704.03|12704.03|12710.34|12710.34|12703.21|12703.21|0
1645804690000|2022-02-25 15:58:10|12704.72|12704.72|12704.03|12704.03|12704.72|12704.72|12704.03|12704.03|0
1645804700000|2022-02-25 15:58:20|12702.64|12702.64|12702.04|12702.04|12702.64|12702.64|12702.04|12702.04|0
1645804720000|2022-02-25 15:58:40|12702.57|12702.57|12702.57|12702.57|12702.57|12702.57|12702.57|12702.57|0
1645804750000|2022-02-25 15:59:10|12700.61|12700.61|12702.57|12702.57|12702.57|12702.57|12700.61|12700.61|0
1645804760000|2022-02-25 15:59:20|12702.98|12702.98|12705.44|12705.44|12705.44|12705.44|12702.98|12702.98|0
1645804770000|2022-02-25 15:59:30|12701.5|12701.5|12694.19|12694.19|12701.5|12701.5|12692.83|12692.83|0
1645804780000|2022-02-25 15:59:40|12694.89|12694.89|12698.93|12698.93|12698.93|12698.93|12694.89|12694.89|0
1645804790000|2022-02-25 15:59:50|12696.97|12696.97|12697.18|12697.18|12698.19|12698.19|12696.97|12696.97|0
1645804800000|2022-02-25 16:00:00|12695.21|12695.21|12695.21|12695.21|12695.21|12695.21|12695.21|12695.21|0
1645804810000|2022-02-25 16:00:10|12694.67|12694.67|12694.67|12694.67|12694.67|12694.67|12694.67|12694.67|0
1645804820000|2022-02-25 16:00:20|12693.98|12693.98|12692.59|12692.59|12693.98|12693.98|12692.59|12692.59|0
1645804830000|2022-02-25 16:00:30|12688.66|12688.66|12691.32|12691.32|12691.32|12691.32|12687.97|12687.97|0
1645804860000|2022-02-25 16:01:00|12690.72|12690.72|12690.72|12690.72|12690.72|12690.72|12690.72|12690.72|0
1645804870000|2022-02-25 16:01:10|12696.62|12696.62|12696.62|12696.62|12696.62|12696.62|12696.62|12696.62|0
1645804890000|2022-02-25 16:01:30|12698.01|12698.01|12697.47|12697.47|12698.01|12698.01|12697.47|12697.47|0
1645804910000|2022-02-25 16:01:50|12696.94|12696.94|12696.94|12696.94|12696.94|12696.94|12696.94|12696.94|0
1645804950000|2022-02-25 16:02:30|12696.52|12696.52|12699.14|12699.14|12699.14|12699.14|12696.52|12696.52|0
1645804960000|2022-02-25 16:02:40|12699.67|12699.67|12704.9|12704.9|12704.9|12704.9|12699.67|12699.67|0
1645804980000|2022-02-25 16:03:00|12702.93|12702.93|12704.9|12704.9|12704.9|12704.9|12702.93|12702.93|0
1645804990000|2022-02-25 16:03:10|12708.83|12708.83|12706.87|12706.87|12708.83|12708.83|12706.87|12706.87|0
1645805000000|2022-02-25 16:03:20|12707.56|12707.56|12707.56|12707.56|12707.56|12707.56|12707.56|12707.56|0
1645805010000|2022-02-25 16:03:30|12708.4|12708.4|12710.36|12710.36|12710.36|12710.36|12708.4|12708.4|0
1645805030000|2022-02-25 16:03:50|12711.06|12711.06|12711.75|12711.75|12711.75|12711.75|12711.06|12711.06|0
1645805050000|2022-02-25 16:04:10|12712.29|12712.29|12712.29|12712.29|12712.29|12712.29|12712.29|12712.29|0
1645805060000|2022-02-25 16:04:20|12712.82|12712.82|12712.82|12712.82|12712.82|12712.82|12712.82|12712.82|0
1645805080000|2022-02-25 16:04:40|12712.13|12712.13|12713.98|12713.98|12713.98|12713.98|12710.05|12710.05|0
1645805090000|2022-02-25 16:04:50|12714.58|12714.58|12714.67|12714.67|12715.27|12715.27|12714.58|12714.58|0
1645805100000|2022-02-25 16:05:00|12715.21|12715.21|12715.21|12715.21|12715.21|12715.21|12715.21|12715.21|0
1645805110000|2022-02-25 16:05:10|12713.24|12713.24|12709.31|12709.31|12713.24|12713.24|12709.31|12709.31|0
1645805120000|2022-02-25 16:05:20|12705.37|12705.37|12705.37|12705.37|12705.37|12705.37|12705.37|12705.37|0
1645805140000|2022-02-25 16:05:40|12706.76|12706.76|12706.76|12706.76|12706.76|12706.76|12706.76|12706.76|0
1645805150000|2022-02-25 16:05:50|12706.07|12706.07|12706.07|12706.07|12706.07|12706.07|12706.07|12706.07|0
1645805170000|2022-02-25 16:06:10|12704.68|12704.68|12701.21|12701.21|12704.68|12704.68|12701.21|12701.21|0
1645805180000|2022-02-25 16:06:20|12702.6|12702.6|12704.56|12704.56|12704.56|12704.56|12702.6|12702.6|0
1645805190000|2022-02-25 16:06:30|12705.26|12705.26|12703.27|12703.27|12705.95|12705.95|12702.02|12702.02|0
1645805230000|2022-02-25 16:07:10|12705.24|12705.24|12705.93|12705.93|12705.93|12705.93|12705.24|12705.24|0
1645805280000|2022-02-25 16:08:00|12707.9|12707.9|12707.9|12707.9|12707.9|12707.9|12707.9|12707.9|0
1645805300000|2022-02-25 16:08:20|12711.37|12711.37|12711.37|12711.37|12711.37|12711.37|12711.37|12711.37|0
1645805310000|2022-02-25 16:08:30|12713.34|12713.34|12713.34|12713.34|12713.34|12713.34|12713.34|12713.34|0
1645805330000|2022-02-25 16:08:50|12711.26|12711.26|12713.02|12713.02|12713.02|12713.02|12711.26|12711.26|0
1645805350000|2022-02-25 16:09:10|12713.86|12713.86|12713.86|12713.86|12713.86|12713.86|12713.86|12713.86|0
1645805370000|2022-02-25 16:09:30|12715.82|12715.82|12716.64|12716.64|12716.64|12716.64|12715.82|12715.82|0
1645805380000|2022-02-25 16:09:40|12714.67|12714.67|12714.67|12714.67|12714.67|12714.67|12714.67|12714.67|0
1645805400000|2022-02-25 16:10:00|12712.59|12712.59|12712.18|12712.18|12712.59|12712.59|12712.18|12712.18|0
1645805430000|2022-02-25 16:10:30|12710.22|12710.22|12712.18|12712.18|12712.18|12712.18|12708.25|12708.25|0
1645805440000|2022-02-25 16:10:40|12714.15|12714.15|12714.15|12714.15|12714.15|12714.15|12714.15|12714.15|0
1645805450000|2022-02-25 16:10:50|12715.54|12715.54|12716.39|12716.39|12716.93|12716.93|12715.54|12715.54|0
1645805460000|2022-02-25 16:11:00|12718.36|12718.36|12718.36|12718.36|12718.36|12718.36|12718.36|12718.36|0
1645805490000|2022-02-25 16:11:30|12719.05|12719.05|12721.02|12721.02|12721.02|12721.02|12719.05|12719.05|0
1645805500000|2022-02-25 16:11:40|12722.22|12722.22|12721.69|12721.69|12722.22|12722.22|12721.69|12721.69|0
1645805510000|2022-02-25 16:11:50|12723.65|12723.65|12725.62|12725.62|12725.62|12725.62|12723.65|12723.65|0
1645805520000|2022-02-25 16:12:00|12723.65|12723.65|12720.19|12720.19|12723.65|12723.65|12720.19|12720.19|0
1645805530000|2022-02-25 16:12:10|12719.49|12719.49|12720.19|12720.19|12720.19|12720.19|12719.49|12719.49|0
1645805540000|2022-02-25 16:12:20|12718.8|12718.8|12718.8|12718.8|12718.8|12718.8|12718.8|12718.8|0
1645805550000|2022-02-25 16:12:30|12720.19|12720.19|12720.19|12720.19|12720.19|12720.19|12720.19|12720.19|0
1645805560000|2022-02-25 16:12:40|12718.8|12718.8|12718.71|12718.71|12718.8|12718.8|12718.1|12718.1|0
1645805570000|2022-02-25 16:12:50|12719.4|12719.4|12719.4|12719.4|12719.4|12719.4|12719.4|12719.4|0
1645805580000|2022-02-25 16:13:00|12718.99|12718.99|12718.58|12718.58|12718.99|12718.99|12718.58|12718.58|0
1645805620000|2022-02-25 16:13:40|12722.05|12722.05|12722.05|12722.05|12722.05|12722.05|12722.05|12722.05|0
1645805640000|2022-02-25 16:14:00|12725.98|12725.98|12725.98|12725.98|12725.98|12725.98|12725.98|12725.98|0
1645805650000|2022-02-25 16:14:10|12726.82|12726.82|12726.82|12726.82|12726.82|12726.82|12726.82|12726.82|0
1645805660000|2022-02-25 16:14:20|12725.43|12725.43|12725.43|12725.43|12725.43|12725.43|12725.43|12725.43|0
1645805680000|2022-02-25 16:14:40|12724.9|12724.9|12724.9|12724.9|12724.9|12724.9|12724.9|12724.9|0
1645805690000|2022-02-25 16:14:50|12722.93|12722.93|12722.24|12722.24|12722.93|12722.93|12722.24|12722.24|0
1645805700000|2022-02-25 16:15:00|12720.27|12720.27|12716.34|12716.34|12720.27|12720.27|12715.64|12715.64|0
1645805710000|2022-02-25 16:15:10|12715.8|12715.8|12719.74|12719.74|12719.74|12719.74|12715.8|12715.8|0
1645805740000|2022-02-25 16:15:40|12721.7|12721.7|12721.7|12721.7|12721.7|12721.7|12721.7|12721.7|0
1645805750000|2022-02-25 16:15:50|12722.4|12722.4|12722.4|12722.4|12722.4|12722.4|12722.4|12722.4|0
1645805760000|2022-02-25 16:16:00|12721.14|12721.14|12721.14|12721.14|12721.14|12721.14|12721.14|12721.14|0
1645805780000|2022-02-25 16:16:20|12720.45|12720.45|12720.45|12720.45|12720.45|12720.45|12720.45|12720.45|0
1645805800000|2022-02-25 16:16:40|12721.14|12721.14|12721.14|12721.14|12721.14|12721.14|12721.14|12721.14|0
1645805810000|2022-02-25 16:16:50|12723.11|12723.11|12724.5|12724.5|12724.5|12724.5|12723.11|12723.11|0
1645805820000|2022-02-25 16:17:00|12720.56|12720.56|12720.56|12720.56|12720.56|12720.56|12720.56|12720.56|0
1645805830000|2022-02-25 16:17:10|12721.26|12721.26|12719.17|12719.17|12721.26|12721.26|12719.17|12719.17|0
1645805860000|2022-02-25 16:17:40|12721.95|12721.95|12721.95|12721.95|12721.95|12721.95|12721.95|12721.95|0
1645805870000|2022-02-25 16:17:50|12719.17|12719.17|12720.56|12720.56|12720.56|12720.56|12719.17|12719.17|0
1645805880000|2022-02-25 16:18:00|12719.17|12719.17|12717.79|12717.79|12719.17|12719.17|12717.79|12717.79|0
1645805890000|2022-02-25 16:18:10|12719.75|12719.75|12719.06|12719.06|12719.75|12719.75|12719.06|12719.06|0
1645805900000|2022-02-25 16:18:20|12721.84|12721.84|12721.84|12721.84|12721.84|12721.84|12721.84|12721.84|0
1645805910000|2022-02-25 16:18:30|12722.53|12722.53|12722.53|12722.53|12722.53|12722.53|12722.53|12722.53|0
1645805920000|2022-02-25 16:18:40|12725.3|12725.3|12725.3|12725.3|12725.3|12725.3|12725.3|12725.3|0
1645805930000|2022-02-25 16:18:50|12727.27|12727.27|12727.27|12727.27|12727.27|12727.27|12727.27|12727.27|0
1645805940000|2022-02-25 16:19:00|12721.37|12721.37|12721.37|12721.37|12721.37|12721.37|12721.37|12721.37|0
1645805950000|2022-02-25 16:19:10|12724.84|12724.84|12724.84|12724.84|12724.84|12724.84|12724.84|12724.84|0
1645805960000|2022-02-25 16:19:20|12730.74|12730.74|12730.74|12730.74|12730.74|12730.74|12730.74|12730.74|0
1645805990000|2022-02-25 16:19:50|12731.97|12731.97|12733.35|12733.35|12733.35|12733.35|12731.97|12731.97|0
1645806000000|2022-02-25 16:20:00|12732.75|12732.75|12733.98|12733.98|12733.98|12733.98|12732.75|12732.75|0
1645806010000|2022-02-25 16:20:10|12733.29|12733.29|12733.29|12733.29|12733.29|12733.29|12733.29|12733.29|0
1645806020000|2022-02-25 16:20:20|12733.98|12733.98|12731.93|12731.93|12733.98|12733.98|12731.93|12731.93|0
1645806030000|2022-02-25 16:20:30|12731.53|12731.53|12730.39|12730.39|12731.53|12731.53|12730.39|12730.39|0
1645806040000|2022-02-25 16:20:40|12728.42|12728.42|12728.42|12728.42|12728.42|12728.42|12728.42|12728.42|0
1645806050000|2022-02-25 16:20:50|12730.5|12730.5|12730.5|12730.5|12730.5|12730.5|12730.5|12730.5|0
1645806060000|2022-02-25 16:21:00|12728.42|12728.42|12728.42|12728.42|12728.42|12728.42|12728.42|12728.42|0
1645806080000|2022-02-25 16:21:20|12730.39|12730.39|12733.17|12733.17|12733.17|12733.17|12730.39|12730.39|0
1645806090000|2022-02-25 16:21:30|12731.78|12731.78|12728.44|12728.44|12732.38|12732.38|12728.44|12728.44|0
1645806120000|2022-02-25 16:22:00|12729.14|12729.14|12729.14|12729.14|12729.14|12729.14|12729.14|12729.14|0
1645806140000|2022-02-25 16:22:20|12731.11|12731.11|12731.11|12731.11|12731.11|12731.11|12731.11|12731.11|0
1645806160000|2022-02-25 16:22:40|12730.41|12730.41|12730.41|12730.41|12730.41|12730.41|12730.41|12730.41|0
1645806170000|2022-02-25 16:22:50|12731.11|12731.11|12727.17|12727.17|12731.11|12731.11|12727.17|12727.17|0
1645806180000|2022-02-25 16:23:00|12727.7|12727.7|12727.7|12727.7|12727.7|12727.7|12727.7|12727.7|0
1645806200000|2022-02-25 16:23:20|12731.64|12731.64|12731.04|12731.04|12732.24|12732.24|12731.04|12731.04|0
1645806230000|2022-02-25 16:23:50|12731.73|12731.73|12735.07|12735.07|12735.07|12735.07|12730.35|12730.35|0
1645806280000|2022-02-25 16:24:40|12731.13|12731.13|12731.13|12731.13|12731.13|12731.13|12731.13|12731.13|0
1645806300000|2022-02-25 16:25:00|12729.05|12729.05|12729.62|12729.62|12729.62|12729.62|12728.23|12728.23|0
1645806320000|2022-02-25 16:25:20|12731.59|12731.59|12731.59|12731.59|12731.59|12731.59|12731.59|12731.59|0
1645806350000|2022-02-25 16:25:50|12733.55|12733.55|12732.86|12732.86|12733.55|12733.55|12732.86|12732.86|0
1645806370000|2022-02-25 16:26:10|12732.17|12732.17|12732.17|12732.17|12732.17|12732.17|12732.17|12732.17|0
1645806380000|2022-02-25 16:26:20|12731.75|12731.75|12729.78|12729.78|12731.75|12731.75|12729.78|12729.78|0
1645806400000|2022-02-25 16:26:40|12727.81|12727.81|12726.43|12726.43|12727.81|12727.81|12726.43|12726.43|0
1645806410000|2022-02-25 16:26:50|12730.36|12730.36|12730.36|12730.36|12730.36|12730.36|12730.36|12730.36|0
1645806420000|2022-02-25 16:27:00|12729.95|12729.95|12728.28|12728.28|12729.95|12729.95|12728.28|12728.28|0
1645806430000|2022-02-25 16:27:10|12728.82|12728.82|12728.82|12728.82|12728.82|12728.82|12728.82|12728.82|0
1645806450000|2022-02-25 16:27:30|12729.51|12729.51|12730.35|12730.35|12730.35|12730.35|12729.51|12729.51|0
1645806460000|2022-02-25 16:27:40|12729.66|12729.66|12729.24|12729.24|12729.66|12729.66|12729.24|12729.24|0
1645806470000|2022-02-25 16:27:50|12733.17|12733.17|12733.17|12733.17|12733.17|12733.17|12733.17|12733.17|0
1645806490000|2022-02-25 16:28:10|12733.58|12733.58|12733.58|12733.58|12733.58|12733.58|12733.58|12733.58|0
1645806500000|2022-02-25 16:28:20|12734.27|12734.27|12734.81|12734.81|12734.81|12734.81|12734.27|12734.27|0
1645806510000|2022-02-25 16:28:30|12733.42|12733.42|12731.45|12731.45|12733.42|12733.42|12731.45|12731.45|0
1645806520000|2022-02-25 16:28:40|12731.03|12731.03|12731.03|12731.03|12731.03|12731.03|12731.03|12731.03|0
1645806530000|2022-02-25 16:28:50|12728.26|12728.26|12723.71|12723.71|12728.26|12728.26|12723.71|12723.71|0
1645806540000|2022-02-25 16:29:00|12721.62|12721.62|12725.79|12725.79|12725.79|12725.79|12721.62|12721.62|0
1645806560000|2022-02-25 16:29:20|12725.25|12725.25|12721.2|12721.2|12725.25|12725.25|12721.2|12721.2|0
1645806570000|2022-02-25 16:29:30|12719.82|12719.82|12717.31|12717.31|12723.75|12723.75|12717.31|12717.31|0
1645806580000|2022-02-25 16:29:40|12715.35|12715.35|12713.38|12713.38|12715.35|12715.35|12713.38|12713.38|0
1645806590000|2022-02-25 16:29:50|12712.85|12712.85|12721.76|12721.76|12725.69|12725.69|12712.85|12712.85|0
1646036100000|2022-02-28 08:15:00|12615.16|12615.16|12623.54|12623.54|12623.54|12623.54|12615.16|12615.16|0
1646036110000|2022-02-28 08:15:10|12624.24|12624.24|12623.54|12623.54|12625.62|12625.62|12623.54|12623.54|0
1646036120000|2022-02-28 08:15:20|12624.24|12624.24|12613.06|12613.06|12624.24|12624.24|12613.06|12613.06|0
1646036130000|2022-02-28 08:15:30|12615.11|12615.11|12632.62|12632.62|12632.62|12632.62|12615.11|12615.11|0
1646036140000|2022-02-28 08:15:40|12635.02|12635.02|12639.93|12639.93|12639.93|12639.93|12635.02|12635.02|0
1646036150000|2022-02-28 08:15:50|12642.01|12642.01|12644.14|12644.14|12644.14|12644.14|12642.01|12642.01|0
1646036160000|2022-02-28 08:16:00|12645.53|12645.53|12645.53|12645.53|12645.53|12645.53|12645.53|12645.53|0
1646036170000|2022-02-28 08:16:10|12650.44|12650.44|12658.21|12658.21|12658.21|12658.21|12650.44|12650.44|0
1646036180000|2022-02-28 08:16:20|12665.98|12665.98|12664.6|12664.6|12665.98|12665.98|12664.6|12664.6|0
1646036190000|2022-02-28 08:16:30|12663.9|12663.9|12662.52|12662.52|12663.9|12663.9|12662.52|12662.52|0
1646036200000|2022-02-28 08:16:40|12667.02|12667.02|12667.71|12667.71|12667.71|12667.71|12666.32|12666.32|0
1646036210000|2022-02-28 08:16:50|12673.61|12673.61|12669.45|12669.45|12673.61|12673.61|12669.45|12669.45|0
1646036220000|2022-02-28 08:17:00|12668.92|12668.92|12669.1|12669.1|12670.3|12670.3|12668.92|12668.92|0
1646036230000|2022-02-28 08:17:10|12671.07|12671.07|12677.34|12677.34|12678.72|12678.72|12671.07|12671.07|0
1646036260000|2022-02-28 08:17:40|12679.42|12679.42|12678.82|12678.82|12679.42|12679.42|12678.82|12678.82|0
1646036270000|2022-02-28 08:17:50|12678.12|12678.12|12679.51|12679.51|12679.51|12679.51|12678.12|12678.12|0
1646036280000|2022-02-28 08:18:00|12680.9|12680.9|12678.12|12678.12|12680.9|12680.9|12678.12|12678.12|0
1646036290000|2022-02-28 08:18:10|12676.73|12676.73|12677.43|12677.43|12677.43|12677.43|12676.73|12676.73|0
1646036300000|2022-02-28 08:18:20|12678.12|12678.12|12682.28|12682.28|12682.28|12682.28|12678.12|12678.12|0
1646036310000|2022-02-28 08:18:30|12683.67|12683.67|12683.67|12683.67|12683.67|12683.67|12683.67|12683.67|0
1646036320000|2022-02-28 08:18:40|12687.14|12687.14|12687.14|12687.14|12687.14|12687.14|12687.14|12687.14|0
1646036330000|2022-02-28 08:18:50|12698.94|12698.94|12695.01|12695.01|12698.94|12698.94|12695.01|12695.01|0
1646036340000|2022-02-28 08:19:00|12693.04|12693.04|12683.56|12683.56|12693.04|12693.04|12683.56|12683.56|0
1646036350000|2022-02-28 08:19:10|12682.86|12682.86|12684.07|12684.07|12685.46|12685.46|12678.49|12678.49|0
1646036360000|2022-02-28 08:19:20|12685.14|12685.14|12685.67|12685.67|12686.21|12686.21|12685.14|12685.14|0
1646036370000|2022-02-28 08:19:30|12690.53|12690.53|12690.53|12690.53|12690.53|12690.53|12690.53|12690.53|0
1646036380000|2022-02-28 08:19:40|12687.06|12687.06|12684.29|12684.29|12687.06|12687.06|12684.29|12684.29|0
1646036390000|2022-02-28 08:19:50|12682.32|12682.32|12681.48|12681.48|12682.32|12682.32|12681.48|12681.48|0
1646036400000|2022-02-28 08:20:00|12678.71|12678.71|12679.4|12679.4|12679.4|12679.4|12676.62|12676.62|0
1646036420000|2022-02-28 08:20:20|12674.54|12674.54|12674.54|12674.54|12674.54|12674.54|12674.54|12674.54|0
1646036430000|2022-02-28 08:20:30|12677.32|12677.32|12676.74|12676.74|12678.71|12678.71|12676.74|12676.74|0
1646036440000|2022-02-28 08:20:40|12678.13|12678.13|12679.57|12679.57|12679.57|12679.57|12677.43|12677.43|0
1646036460000|2022-02-28 08:21:00|12682.4|12682.4|12672.35|12672.35|12683.79|12683.79|12672.35|12672.35|0
1646036470000|2022-02-28 08:21:10|12669.95|12669.95|12664.05|12664.05|12669.95|12669.95|12664.05|12664.05|0
1646036480000|2022-02-28 08:21:20|12663.45|12663.45|12659.51|12659.51|12665.41|12665.41|12659.51|12659.51|0
1646036490000|2022-02-28 08:21:30|12669.35|12669.35|12669.35|12669.35|12669.35|12669.35|12669.35|12669.35|0
1646036500000|2022-02-28 08:21:40|12668.65|12668.65|12666.69|12666.69|12668.65|12668.65|12666.69|12666.69|0
1646036530000|2022-02-28 08:22:10|12667.38|12667.38|12657.54|12657.54|12667.38|12667.38|12657.54|12657.54|0
1646036540000|2022-02-28 08:22:20|12662.4|12662.4|12658.47|12658.47|12662.4|12662.4|12658.47|12658.47|0
1646036550000|2022-02-28 08:22:30|12655|12655|12657.08|12657.08|12657.08|12657.08|12655|12655|0
1646036560000|2022-02-28 08:22:40|12666.91|12666.91|12668.69|12668.69|12668.69|12668.69|12662.98|12662.98|0
1646036570000|2022-02-28 08:22:50|12668.15|12668.15|12668.15|12668.15|12668.15|12668.15|12668.15|12668.15|0
1646036590000|2022-02-28 08:23:10|12669.35|12669.35|12685.92|12685.92|12685.92|12685.92|12669.35|12669.35|0
1646036610000|2022-02-28 08:23:30|12682.45|12682.45|12664.01|12664.01|12682.45|12682.45|12664.01|12664.01|0
1646036620000|2022-02-28 08:23:40|12665.4|12665.4|12665.4|12665.4|12665.4|12665.4|12665.4|12665.4|0
1646036630000|2022-02-28 08:23:50|12666|12666|12666|12666|12666|12666|12666|12666|0
1646036640000|2022-02-28 08:24:00|12668.08|12668.08|12668.08|12668.08|12668.08|12668.08|12668.08|12668.08|0
1646036650000|2022-02-28 08:24:10|12670.16|12670.16|12673.29|12673.29|12673.29|12673.29|12668.77|12668.77|0
1646036660000|2022-02-28 08:24:20|12671.9|12671.9|12669.35|12669.35|12673.29|12673.29|12669.35|12669.35|0
1646036670000|2022-02-28 08:24:30|12668.66|12668.66|12668.66|12668.66|12668.66|12668.66|12668.66|12668.66|0
1646036700000|2022-02-28 08:25:00|12670.05|12670.05|12675.95|12675.95|12675.95|12675.95|12670.05|12670.05|0
1646036720000|2022-02-28 08:25:20|12675.26|12675.26|12673.18|12673.18|12675.26|12675.26|12673.18|12673.18|0
1646036750000|2022-02-28 08:25:50|12675.95|12675.95|12675.26|12675.26|12675.95|12675.95|12675.26|12675.26|0
1646036760000|2022-02-28 08:26:00|12674.56|12674.56|12662.76|12662.76|12674.56|12674.56|12662.76|12662.76|0
1646036790000|2022-02-28 08:26:30|12664.84|12664.84|12664.84|12664.84|12664.84|12664.84|12664.84|12664.84|0
1646036810000|2022-02-28 08:26:50|12672.71|12672.71|12672.71|12672.71|12672.71|12672.71|12672.71|12672.71|0
1646036820000|2022-02-28 08:27:00|12670.63|12670.63|12669.24|12669.24|12670.63|12670.63|12669.24|12669.24|0
1646036830000|2022-02-28 08:27:10|12675.14|12675.14|12675.14|12675.14|12675.14|12675.14|12675.14|12675.14|0
1646036850000|2022-02-28 08:27:30|12665.31|12665.31|12666|12666|12666|12666|12665.31|12665.31|0
1646036860000|2022-02-28 08:27:40|12667.39|12667.39|12681.3|12681.3|12681.3|12681.3|12667.39|12667.39|0
1646036890000|2022-02-28 08:28:10|12677.62|12677.62|12677.62|12677.62|12677.62|12677.62|12677.62|12677.62|0
1646036900000|2022-02-28 08:28:20|12678.31|12678.31|12678.31|12678.31|12678.31|12678.31|12678.31|12678.31|0
1646036910000|2022-02-28 08:28:30|12688.15|12688.15|12688.15|12688.15|12688.15|12688.15|12688.15|12688.15|0
1646036920000|2022-02-28 08:28:40|12688.84|12688.84|12684.91|12684.91|12688.84|12688.84|12684.91|12684.91|0
1646036930000|2022-02-28 08:28:50|12684.21|12684.21|12685.53|12685.53|12686.13|12686.13|12682.82|12682.82|0
1646036940000|2022-02-28 08:29:00|12683.57|12683.57|12683.57|12683.57|12683.57|12683.57|12683.57|12683.57|0
1646036970000|2022-02-28 08:29:30|12684.77|12684.77|12686.66|12686.66|12686.66|12686.66|12684.77|12684.77|0
1646036980000|2022-02-28 08:29:40|12698.46|12698.46|12698.46|12698.46|12698.46|12698.46|12698.46|12698.46|0
1646037000000|2022-02-28 08:30:00|12705.83|12705.83|12694.73|12694.73|12705.83|12705.83|12692.77|12692.77|0
1646037010000|2022-02-28 08:30:10|12697.6|12697.6|12702.86|12702.86|12702.86|12702.86|12694.73|12694.73|0
1646037020000|2022-02-28 08:30:20|12698.92|12698.92|12697.38|12697.38|12699.83|12699.83|12697.38|12697.38|0
1646037030000|2022-02-28 08:30:30|12703.28|12703.28|12700.78|12700.78|12703.28|12703.28|12698.81|12698.81|0
1646037040000|2022-02-28 08:30:40|12698.81|12698.81|12694.76|12694.76|12698.81|12698.81|12694.07|12694.07|0
1646037050000|2022-02-28 08:30:50|12694.07|12694.07|12680.88|12680.88|12694.07|12694.07|12678.91|12678.91|0
1646037060000|2022-02-28 08:31:00|12677.41|12677.41|12672.22|12672.22|12677.41|12677.41|12672.22|12672.22|0
1646037070000|2022-02-28 08:31:10|12673.06|12673.06|12673.06|12673.06|12673.06|12673.06|12673.06|12673.06|0
1646037080000|2022-02-28 08:31:20|12672.65|12672.65|12671.01|12671.01|12672.65|12672.65|12669.05|12669.05|0
1646037090000|2022-02-28 08:31:30|12669.76|12669.76|12671.02|12671.02|12671.02|12671.02|12667.09|12667.09|0
1646037100000|2022-02-28 08:31:40|12680.86|12680.86|12677.71|12677.71|12680.86|12680.86|12677.71|12677.71|0
1646037120000|2022-02-28 08:32:00|12675.63|12675.63|12675.63|12675.63|12675.63|12675.63|12675.63|12675.63|0
1646037150000|2022-02-28 08:32:30|12676.32|12676.32|12673.77|12673.77|12679.09|12679.09|12673.77|12673.77|0
1646037160000|2022-02-28 08:32:40|12667.87|12667.87|12667.87|12667.87|12667.87|12667.87|12667.87|12667.87|0
1646037170000|2022-02-28 08:32:50|12669.84|12669.84|12669.84|12669.84|12669.84|12669.84|12669.84|12669.84|0
1646037180000|2022-02-28 08:33:00|12673.77|12673.77|12677.11|12677.11|12677.71|12677.71|12673.77|12673.77|0
1646037200000|2022-02-28 08:33:20|12677.8|12677.8|12676.67|12676.67|12677.8|12677.8|12676.51|12676.51|0
1646037210000|2022-02-28 08:33:30|12674.58|12674.58|12673.89|12673.89|12674.58|12674.58|12673.89|12673.89|0
1646037230000|2022-02-28 08:33:50|12669.96|12669.96|12669.96|12669.96|12669.96|12669.96|12669.96|12669.96|0
1646037240000|2022-02-28 08:34:00|12672.04|12672.04|12671.34|12671.34|12672.04|12672.04|12670.65|12670.65|0
1646037260000|2022-02-28 08:34:20|12665.44|12665.44|12655.45|12655.45|12665.44|12665.44|12655.45|12655.45|0
1646037270000|2022-02-28 08:34:30|12652.68|12652.68|12658.81|12658.81|12659.22|12659.22|12652.68|12652.68|0
1646037280000|2022-02-28 08:34:40|12659.22|12659.22|12655.13|12655.13|12659.22|12659.22|12655.13|12655.13|0
1646037290000|2022-02-28 08:34:50|12657.1|12657.1|12657.79|12657.79|12657.79|12657.79|12657.1|12657.1|0
1646037300000|2022-02-28 08:35:00|12659.76|12659.76|12661.13|12661.13|12661.13|12661.13|12658.56|12658.56|0
1646037310000|2022-02-28 08:35:10|12662.33|12662.33|12662.33|12662.33|12662.33|12662.33|12662.33|12662.33|0
1646037320000|2022-02-28 08:35:20|12661.07|12661.07|12661.07|12661.07|12661.07|12661.07|12661.07|12661.07|0
1646037330000|2022-02-28 08:35:30|12663.85|12663.85|12668.76|12668.76|12668.76|12668.76|12663.85|12663.85|0
1646037340000|2022-02-28 08:35:40|12672.69|12672.69|12674.74|12674.74|12674.74|12674.74|12672.69|12672.69|0
1646037350000|2022-02-28 08:35:50|12670.8|12670.8|12670.8|12670.8|12670.8|12670.8|12670.8|12670.8|0
1646037360000|2022-02-28 08:36:00|12669.42|12669.42|12669.67|12669.67|12669.67|12669.67|12668.6|12668.6|0
1646037370000|2022-02-28 08:36:10|12671.05|12671.05|12671.05|12671.05|12671.05|12671.05|12671.05|12671.05|0
1646037380000|2022-02-28 08:36:20|12671.59|12671.59|12671.59|12671.59|12671.59|12671.59|12671.59|12671.59|0
1646037390000|2022-02-28 08:36:30|12679.46|12679.46|12678.76|12678.76|12679.46|12679.46|12678.76|12678.76|0
1646037400000|2022-02-28 08:36:40|12677.09|12677.09|12676.25|12676.25|12677.09|12677.09|12676.25|12676.25|0
1646037410000|2022-02-28 08:36:50|12677.64|12677.64|12667.16|12667.16|12677.64|12677.64|12667.16|12667.16|0
1646037420000|2022-02-28 08:37:00|12669.13|12669.13|12668.43|12668.43|12669.13|12669.13|12668.43|12668.43|0
1646037430000|2022-02-28 08:37:10|12667.83|12667.83|12669.03|12669.03|12669.03|12669.03|12667.83|12667.83|0
1646037440000|2022-02-28 08:37:20|12667.65|12667.65|12659.45|12659.45|12667.65|12667.65|12659.45|12659.45|0
1646037450000|2022-02-28 08:37:30|12663.38|12663.38|12662|12662|12663.38|12663.38|12662|12662|0
1646037460000|2022-02-28 08:37:40|12661.58|12661.58|12661.58|12661.58|12661.58|12661.58|12661.58|12661.58|0
1646037470000|2022-02-28 08:37:50|12660.38|12660.38|12647.63|12647.63|12660.38|12660.38|12647.63|12647.63|0
1646037480000|2022-02-28 08:38:00|12652.95|12652.95|12653.65|12653.65|12653.65|12653.65|12652.95|12652.95|0
1646037490000|2022-02-28 08:38:10|12647.74|12647.74|12647.74|12647.74|12647.74|12647.74|12647.74|12647.74|0
1646037500000|2022-02-28 08:38:20|12649.79|12649.79|12649.1|12649.1|12649.79|12649.79|12649.1|12649.1|0
1646037510000|2022-02-28 08:38:30|12649.93|12649.93|12653.56|12653.56|12653.56|12653.56|12649.93|12649.93|0
1646037540000|2022-02-28 08:39:00|12654.25|12654.25|12654.25|12654.25|12654.25|12654.25|12653.56|12653.56|0
1646037550000|2022-02-28 08:39:10|12652.87|12652.87|12648.59|12648.59|12652.87|12652.87|12648.59|12648.59|0
1646037560000|2022-02-28 08:39:20|12646.5|12646.5|12640.19|12640.19|12646.5|12646.5|12640.19|12640.19|0
1646037570000|2022-02-28 08:39:30|12639.49|12639.49|12641.57|12641.57|12641.57|12641.57|12639.49|12639.49|0
1646037590000|2022-02-28 08:39:50|12637.64|12637.64|12647.32|12647.32|12647.32|12647.32|12637.64|12637.64|0
1646037620000|2022-02-28 08:40:20|12643.38|12643.38|12639.5|12639.5|12643.38|12643.38|12639.5|12639.5|0
1646037640000|2022-02-28 08:40:40|12640.89|12640.89|12640.89|12640.89|12640.89|12640.89|12640.89|12640.89|0
1646037650000|2022-02-28 08:40:50|12641.58|12641.58|12642.28|12642.28|12642.28|12642.28|12641.58|12641.58|0
1646037660000|2022-02-28 08:41:00|12644.24|12644.24|12644.24|12644.24|12644.94|12644.94|12643.55|12643.55|0
1646037670000|2022-02-28 08:41:10|12642.86|12642.86|12641.47|12641.47|12642.86|12642.86|12641.47|12641.47|0
1646037690000|2022-02-28 08:41:30|12639.39|12639.39|12639.39|12639.39|12639.39|12639.39|12639.39|12639.39|0
1646037710000|2022-02-28 08:41:50|12626.52|12626.52|12629.64|12629.64|12629.64|12629.64|12625.71|12625.71|0
1646037720000|2022-02-28 08:42:00|12627.68|12627.68|12626.29|12626.29|12627.68|12627.68|12624.9|12624.9|0
1646037740000|2022-02-28 08:42:20|12620.39|12620.39|12620.39|12620.39|12620.39|12620.39|12620.39|12620.39|0
1646037760000|2022-02-28 08:42:40|12624.32|12624.32|12627.66|12627.66|12627.66|12627.66|12624.32|12624.32|0
1646037770000|2022-02-28 08:42:50|12630.53|12630.53|12633.1|12633.1|12633.1|12633.1|12630.53|12630.53|0
1646037780000|2022-02-28 08:43:00|12636.78|12636.78|12636.78|12636.78|12636.78|12636.78|12636.78|12636.78|0
1646037790000|2022-02-28 08:43:10|12630.88|12630.88|12630.88|12630.88|12630.88|12630.88|12630.88|12630.88|0
1646037800000|2022-02-28 08:43:20|12632.26|12632.26|12618.17|12618.17|12632.26|12632.26|12618.17|12618.17|0
1646037810000|2022-02-28 08:43:30|12616.21|12616.21|12616.21|12616.21|12616.21|12616.21|12616.21|12616.21|0
1646037820000|2022-02-28 08:43:40|12618.29|12618.29|12618.98|12618.98|12618.98|12618.98|12615.05|12615.05|0
1646037830000|2022-02-28 08:43:50|12620.37|12620.37|12617.91|12617.91|12620.37|12620.37|12617.91|12617.91|0
1646037840000|2022-02-28 08:44:00|12616.53|12616.53|12615.83|12615.83|12617.22|12617.22|12615.14|12615.14|0
1646037850000|2022-02-28 08:44:10|12621.73|12621.73|12623.7|12623.7|12623.7|12623.7|12621.73|12621.73|0
1646037860000|2022-02-28 08:44:20|12623.01|12623.01|12621.78|12621.78|12623.01|12623.01|12621.78|12621.78|0
1646037870000|2022-02-28 08:44:30|12621.37|12621.37|12621.37|12621.37|12621.37|12621.37|12621.37|12621.37|0
1646037880000|2022-02-28 08:44:40|12622.06|12622.06|12624.33|12624.33|12624.33|12624.33|12621.65|12621.65|0
1646037890000|2022-02-28 08:44:50|12623.92|12623.92|12623.92|12623.92|12623.92|12623.92|12623.92|12623.92|0
1646037900000|2022-02-28 08:45:00|12624.45|12624.45|12627.27|12627.27|12631.74|12631.74|12624.45|12624.45|0
1646037910000|2022-02-28 08:45:10|12626.67|12626.67|12626.67|12626.67|12626.67|12626.67|12626.67|12626.67|0
1646037920000|2022-02-28 08:45:20|12622.74|12622.74|12622.74|12622.74|12622.74|12622.74|12622.74|12622.74|0
1646037930000|2022-02-28 08:45:30|12621.67|12621.67|12621.67|12621.67|12621.67|12621.67|12621.67|12621.67|0
1646037940000|2022-02-28 08:45:40|12620.28|12620.28|12621.67|12621.67|12621.67|12621.67|12620.28|12620.28|0
1646037960000|2022-02-28 08:46:00|12619.7|12619.7|12619.7|12619.7|12619.7|12619.7|12619.7|12619.7|0
1646037970000|2022-02-28 08:46:10|12618.1|12618.1|12618.1|12618.1|12618.1|12618.1|12618.1|12618.1|0
1646037980000|2022-02-28 08:46:20|12619.73|12619.73|12623.91|12623.91|12624.44|12624.44|12619.73|12619.73|0
1646037990000|2022-02-28 08:46:30|12624.73|12624.73|12630.69|12630.69|12630.69|12630.69|12624.73|12624.73|0
1646038010000|2022-02-28 08:46:50|12628.72|12628.72|12628.03|12628.03|12628.72|12628.72|12628.03|12628.03|0
1646038020000|2022-02-28 08:47:00|12627.43|12627.43|12629.51|12629.51|12629.51|12629.51|12627.43|12627.43|0
1646038040000|2022-02-28 08:47:20|12633.44|12633.44|12633.44|12633.44|12633.44|12633.44|12633.44|12633.44|0
1646038050000|2022-02-28 08:47:30|12639.34|12639.34|12641.31|12641.31|12641.31|12641.31|12639.34|12639.34|0
1646038060000|2022-02-28 08:47:40|12642.38|12642.38|12642.38|12642.38|12642.38|12642.38|12642.38|12642.38|0
1646038080000|2022-02-28 08:48:00|12643.77|12643.77|12645|12645|12645|12645|12643.77|12643.77|0
1646038090000|2022-02-28 08:48:10|12644.3|12644.3|12645.4|12645.4|12645.81|12645.81|12644.3|12644.3|0
1646038110000|2022-02-28 08:48:30|12646.79|12646.79|12664.32|12664.32|12664.32|12664.32|12643.86|12643.86|0
1646038120000|2022-02-28 08:48:40|12665.39|12665.39|12664.69|12664.69|12666.77|12666.77|12664.69|12664.69|0
1646038130000|2022-02-28 08:48:50|12664.09|12664.09|12662.99|12662.99|12664.09|12664.09|12662.99|12662.99|0
1646038140000|2022-02-28 08:49:00|12664.22|12664.22|12664.22|12664.22|12664.22|12664.22|12664.22|12664.22|0
1646038150000|2022-02-28 08:49:10|12663.52|12663.52|12664.91|12664.91|12664.91|12664.91|12663.52|12663.52|0
1646038160000|2022-02-28 08:49:20|12663.52|12663.52|12663.52|12663.52|12663.52|12663.52|12663.52|12663.52|0
1646038180000|2022-02-28 08:49:40|12658.89|12658.89|12654.96|12654.96|12658.89|12658.89|12654.96|12654.96|0
1646038190000|2022-02-28 08:49:50|12653.57|12653.57|12657.51|12657.51|12657.51|12657.51|12653.57|12653.57|0
1646038200000|2022-02-28 08:50:00|12656.44|12656.44|12665.7|12665.7|12665.7|12665.7|12656.44|12656.44|0
1646038210000|2022-02-28 08:50:10|12666.39|12666.39|12667.08|12667.08|12667.08|12667.08|12666.39|12666.39|0
1646038220000|2022-02-28 08:50:20|12682.82|12682.82|12677.03|12677.03|12684.9|12684.9|12677.03|12677.03|0
1646038250000|2022-02-28 08:50:50|12686.87|12686.87|12686.18|12686.18|12686.87|12686.87|12686.18|12686.18|0
1646038260000|2022-02-28 08:51:00|12676.34|12676.34|12671.71|12671.71|12676.34|12676.34|12671.71|12671.71|0
1646038270000|2022-02-28 08:51:10|12677.61|12677.61|12677.61|12677.61|12677.61|12677.61|12677.61|12677.61|0
1646038280000|2022-02-28 08:51:20|12676.78|12676.78|12676.78|12676.78|12676.78|12676.78|12676.78|12676.78|0
1646038290000|2022-02-28 08:51:30|12679.18|12679.18|12686.47|12686.47|12686.47|12686.47|12679.18|12679.18|0
1646038300000|2022-02-28 08:51:40|12689.24|12689.24|12687.48|12687.48|12689.24|12689.24|12687.48|12687.48|0
1646038310000|2022-02-28 08:51:50|12685.51|12685.51|12685.51|12685.51|12685.51|12685.51|12685.51|12685.51|0
1646038320000|2022-02-28 08:52:00|12686.9|12686.9|12687.59|12687.59|12687.59|12687.59|12686.9|12686.9|0
1646038330000|2022-02-28 08:52:10|12686.2|12686.2|12685.51|12685.51|12686.2|12686.2|12685.51|12685.51|0
1646038340000|2022-02-28 08:52:20|12687.31|12687.31|12687.31|12687.31|12687.31|12687.31|12687.31|12687.31|0
1646038350000|2022-02-28 08:52:30|12686.62|12686.62|12680.72|12680.72|12686.62|12686.62|12680.72|12680.72|0
1646038360000|2022-02-28 08:52:40|12680.02|12680.02|12680.02|12680.02|12680.02|12680.02|12680.02|12680.02|0
1646038390000|2022-02-28 08:53:10|12677.25|12677.25|12677.41|12677.41|12677.94|12677.94|12677.25|12677.25|0
1646038400000|2022-02-28 08:53:20|12675.33|12675.33|12675.33|12675.33|12675.33|12675.33|12675.33|12675.33|0
1646038410000|2022-02-28 08:53:30|12676.71|12676.71|12668.84|12668.84|12676.71|12676.71|12668.84|12668.84|0
1646038430000|2022-02-28 08:53:50|12666.76|12666.76|12665.38|12665.38|12666.76|12666.76|12665.38|12665.38|0
1646038440000|2022-02-28 08:54:00|12664.15|12664.15|12664.15|12664.15|12664.15|12664.15|12664.15|12664.15|0
1646038450000|2022-02-28 08:54:10|12663.46|12663.46|12663.46|12663.46|12663.46|12663.46|12663.46|12663.46|0
1646038460000|2022-02-28 08:54:20|12666.23|12666.23|12687.77|12687.77|12687.77|12687.77|12664.26|12664.26|0
1646038470000|2022-02-28 08:54:30|12689.81|12689.81|12683.63|12683.63|12691.2|12691.2|12683.63|12683.63|0
1646038480000|2022-02-28 08:54:40|12684.83|12684.83|12682.75|12682.75|12684.83|12684.83|12682.75|12682.75|0
1646038490000|2022-02-28 08:54:50|12682.06|12682.06|12682.06|12682.06|12682.06|12682.06|12682.06|12682.06|0
1646038500000|2022-02-28 08:55:00|12684.14|12684.14|12683.44|12683.44|12684.14|12684.14|12683.44|12683.44|0
1646038510000|2022-02-28 08:55:10|12682.75|12682.75|12681.65|12681.65|12682.75|12682.75|12681.65|12681.65|0
1646038520000|2022-02-28 08:55:20|12681.24|12681.24|12676.89|12676.89|12681.24|12681.24|12676.89|12676.89|0
1646038550000|2022-02-28 08:55:50|12678.97|12678.97|12678.97|12678.97|12678.97|12678.97|12678.97|12678.97|0
1646038570000|2022-02-28 08:56:10|12673.07|12673.07|12670.99|12670.99|12673.07|12673.07|12670.99|12670.99|0
1646038580000|2022-02-28 08:56:20|12672.96|12672.96|12676.89|12676.89|12676.89|12676.89|12672.96|12672.96|0
1646038590000|2022-02-28 08:56:30|12674.81|12674.81|12664.98|12664.98|12674.81|12674.81|12664.98|12664.98|0
1646038620000|2022-02-28 08:57:00|12669.14|12669.14|12676.52|12676.52|12678.97|12678.97|12669.14|12669.14|0
1646038630000|2022-02-28 08:57:10|12676.94|12676.94|12678.14|12678.14|12678.14|12678.14|12676.94|12676.94|0
1646038640000|2022-02-28 08:57:20|12677.32|12677.32|12676.79|12676.79|12677.32|12677.32|12676.79|12676.79|0
1646038650000|2022-02-28 08:57:30|12674.01|12674.01|12674.01|12674.01|12674.71|12674.71|12674.01|12674.01|0
1646038670000|2022-02-28 08:57:50|12675.4|12675.4|12676.09|12676.09|12676.09|12676.09|12675.4|12675.4|0
1646038680000|2022-02-28 08:58:00|12678.06|12678.06|12678.06|12678.06|12678.06|12678.06|12678.06|12678.06|0
1646038690000|2022-02-28 08:58:10|12676.26|12676.26|12675.57|12675.57|12677.65|12677.65|12675.57|12675.57|0
1646038730000|2022-02-28 08:58:50|12676.39|12676.39|12676.39|12676.39|12676.39|12676.39|12676.39|12676.39|0
1646038740000|2022-02-28 08:59:00|12675.13|12675.13|12676.46|12676.46|12678.54|12678.54|12673.9|12673.9|0
1646038760000|2022-02-28 08:59:20|12677|12677|12677|12677|12677|12677|12677|12677|0
1646038770000|2022-02-28 08:59:30|12675.03|12675.03|12677.76|12677.76|12678.96|12678.96|12675.03|12675.03|0
1646038790000|2022-02-28 08:59:50|12681.23|12681.23|12681.23|12681.23|12681.23|12681.23|12681.23|12681.23|0
1646038800000|2022-02-28 09:00:00|12680.82|12680.82|12680.82|12680.82|12680.82|12680.82|12680.82|12680.82|0
1646038810000|2022-02-28 09:00:10|12678.74|12678.74|12679.44|12679.44|12679.44|12679.44|12678.74|12678.74|0
1646038820000|2022-02-28 09:00:20|12678.05|12678.05|12678.74|12678.74|12679.44|12679.44|12677.35|12677.35|0
1646038830000|2022-02-28 09:00:30|12680.88|12680.88|12680.88|12680.88|12680.88|12680.88|12680.88|12680.88|0
1646038840000|2022-02-28 09:00:40|12680.19|12680.19|12680.19|12680.19|12680.19|12680.19|12680.19|12680.19|0
1646038890000|2022-02-28 09:01:30|12682.96|12682.96|12682.96|12682.96|12682.96|12682.96|12682.96|12682.96|0
1646038900000|2022-02-28 09:01:40|12690.83|12690.83|12685.26|12685.26|12691.24|12691.24|12685.26|12685.26|0
1646038910000|2022-02-28 09:01:50|12685.95|12685.95|12684.56|12684.56|12685.95|12685.95|12684.56|12684.56|0
1646038920000|2022-02-28 09:02:00|12683.87|12683.87|12683.87|12683.87|12683.87|12683.87|12683.87|12683.87|0
1646038940000|2022-02-28 09:02:20|12683.46|12683.46|12683.46|12683.46|12683.46|12683.46|12683.46|12683.46|0
1646038960000|2022-02-28 09:02:40|12683.05|12683.05|12683.05|12683.05|12683.05|12683.05|12683.05|12683.05|0
1646038970000|2022-02-28 09:02:50|12682.23|12682.23|12682.23|12682.23|12682.23|12682.23|12682.23|12682.23|0
1646038980000|2022-02-28 09:03:00|12681.54|12681.54|12674.83|12674.83|12681.54|12681.54|12674.83|12674.83|0
1646038990000|2022-02-28 09:03:10|12676.22|12676.22|12676.22|12676.22|12676.22|12676.22|12676.22|12676.22|0
1646039010000|2022-02-28 09:03:30|12677.45|12677.45|12676.22|12676.22|12677.45|12677.45|12676.22|12676.22|0
1646039030000|2022-02-28 09:03:50|12678.19|12678.19|12678.19|12678.19|12678.19|12678.19|12678.19|12678.19|0
1646039040000|2022-02-28 09:04:00|12682.12|12682.12|12688.25|12688.25|12688.25|12688.25|12682.12|12682.12|0
1646039050000|2022-02-28 09:04:10|12688.94|12688.94|12690.14|12690.14|12690.14|12690.14|12688.94|12688.94|0
1646039060000|2022-02-28 09:04:20|12691.94|12691.94|12691.94|12691.94|12691.94|12691.94|12691.94|12691.94|0
1646039070000|2022-02-28 09:04:30|12692.55|12692.55|12696.01|12696.01|12696.01|12696.01|12692.55|12692.55|0
1646039100000|2022-02-28 09:05:00|12696.71|12696.71|12698.38|12698.38|12698.38|12698.38|12696.71|12696.71|0
1646039110000|2022-02-28 09:05:10|12698.8|12698.8|12698.8|12698.8|12698.8|12698.8|12698.8|12698.8|0
1646039120000|2022-02-28 09:05:20|12698.27|12698.27|12697.38|12697.38|12698.27|12698.27|12694.67|12694.67|0
1646039130000|2022-02-28 09:05:30|12699.46|12699.46|12723.6|12723.6|12723.6|12723.6|12699.46|12699.46|0
1646039140000|2022-02-28 09:05:40|12723.18|12723.18|12723.18|12723.18|12723.18|12723.18|12723.18|12723.18|0
1646039150000|2022-02-28 09:05:50|12724.57|12724.57|12725.83|12725.83|12725.83|12725.83|12724.57|12724.57|0
1646039160000|2022-02-28 09:06:00|12726.24|12726.24|12726.24|12726.24|12726.24|12726.24|12726.24|12726.24|0
1646039230000|2022-02-28 09:07:10|12728.32|12728.32|12728.32|12728.32|12728.32|12728.32|12728.32|12728.32|0
1646039240000|2022-02-28 09:07:20|12727.62|12727.62|12724.85|12724.85|12727.62|12727.62|12724.85|12724.85|0
1646039270000|2022-02-28 09:07:50|12725.54|12725.54|12725.54|12725.54|12725.54|12725.54|12725.54|12725.54|0
1646039290000|2022-02-28 09:08:10|12724.7|12724.7|12726.79|12726.79|12726.79|12726.79|12724.7|12724.7|0
1646039300000|2022-02-28 09:08:20|12727.6|12727.6|12725.8|12725.8|12727.6|12727.6|12725.8|12725.8|0
1646039330000|2022-02-28 09:08:50|12726.22|12726.22|12726.22|12726.22|12726.22|12726.22|12726.22|12726.22|0
1646039340000|2022-02-28 09:09:00|12725.52|12725.52|12733.09|12733.09|12734.2|12734.2|12725.52|12725.52|0
1646039350000|2022-02-28 09:09:10|12732.39|12732.39|12732.39|12732.39|12732.39|12732.39|12732.39|12732.39|0
1646039360000|2022-02-28 09:09:20|12733.09|12733.09|12733.09|12733.09|12733.09|12733.09|12733.09|12733.09|0
1646039370000|2022-02-28 09:09:30|12733.51|12733.51|12733.51|12733.51|12733.51|12733.51|12733.51|12733.51|0
1646039390000|2022-02-28 09:09:50|12727.6|12727.6|12725.64|12725.64|12727.6|12727.6|12725.64|12725.64|0
1646039400000|2022-02-28 09:10:00|12726.24|12726.24|12718.95|12718.95|12726.24|12726.24|12718.95|12718.95|0
1646039410000|2022-02-28 09:10:10|12718.53|12718.53|12718.53|12718.53|12718.53|12718.53|12718.53|12718.53|0
1646039420000|2022-02-28 09:10:20|12721.3|12721.3|12721.3|12721.3|12721.3|12721.3|12721.3|12721.3|0
1646039460000|2022-02-28 09:11:00|12722|12722|12723.85|12723.85|12723.85|12723.85|12719.92|12719.92|0
1646039470000|2022-02-28 09:11:10|12723.25|12723.25|12723.25|12723.25|12723.25|12723.25|12723.25|12723.25|0
1646039480000|2022-02-28 09:11:20|12724.09|12724.09|12724.09|12724.09|12724.09|12724.09|12724.09|12724.09|0
1646039490000|2022-02-28 09:11:30|12723.39|12723.39|12719.46|12719.46|12723.39|12723.39|12719.46|12719.46|0
1646039500000|2022-02-28 09:11:40|12718.86|12718.86|12718.45|12718.45|12718.86|12718.86|12718.45|12718.45|0
1646039520000|2022-02-28 09:12:00|12728.29|12728.29|12738.09|12738.09|12738.09|12738.09|12728.29|12728.29|0
1646039550000|2022-02-28 09:12:30|12740.06|12740.06|12738.09|12738.09|12740.06|12740.06|12738.09|12738.09|0
1646039560000|2022-02-28 09:12:40|12736.12|12736.12|12738.09|12738.09|12738.09|12738.09|12736.12|12736.12|0
1646039570000|2022-02-28 09:12:50|12737.49|12737.49|12740.96|12740.96|12740.96|12740.96|12737.49|12737.49|0
1646039590000|2022-02-28 09:13:10|12739.57|12739.57|12739.57|12739.57|12739.57|12739.57|12739.57|12739.57|0
1646039610000|2022-02-28 09:13:30|12743.73|12743.73|12745.94|12745.94|12745.94|12745.94|12743.73|12743.73|0
1646039630000|2022-02-28 09:13:50|12746.47|12746.47|12742.54|12742.54|12746.47|12746.47|12742.54|12742.54|0
1646039640000|2022-02-28 09:14:00|12741.7|12741.7|12741.7|12741.7|12741.7|12741.7|12741.7|12741.7|0
1646039650000|2022-02-28 09:14:10|12745.63|12745.63|12745.63|12745.63|12745.63|12745.63|12745.63|12745.63|0
1646039660000|2022-02-28 09:14:20|12746.33|12746.33|12746.33|12746.33|12746.33|12746.33|12746.33|12746.33|0
1646039680000|2022-02-28 09:14:40|12747.58|12747.58|12747.58|12747.58|12748|12748|12747.58|12747.58|0
1646039690000|2022-02-28 09:14:50|12749.55|12749.55|12745.2|12745.2|12749.55|12749.55|12745.2|12745.2|0
1646039700000|2022-02-28 09:15:00|12743.23|12743.23|12744.62|12744.62|12744.62|12744.62|12743.23|12743.23|0
1646039710000|2022-02-28 09:15:10|12743.92|12743.92|12742.54|12742.54|12743.92|12743.92|12742.54|12742.54|0
1646039720000|2022-02-28 09:15:20|12736.63|12736.63|12736.63|12736.63|12736.63|12736.63|12736.63|12736.63|0
1646039730000|2022-02-28 09:15:30|12738.6|12738.6|12739.73|12739.73|12739.73|12739.73|12737.76|12737.76|0
1646039760000|2022-02-28 09:16:00|12738.47|12738.47|12740.44|12740.44|12740.44|12740.44|12738.47|12738.47|0
1646039790000|2022-02-28 09:16:30|12741.26|12741.26|12737.91|12737.91|12741.26|12741.26|12737.91|12737.91|0
1646039820000|2022-02-28 09:17:00|12736.52|12736.52|12737.12|12737.12|12737.12|12737.12|12736.52|12736.52|0
1646039830000|2022-02-28 09:17:10|12736.43|12736.43|12736.43|12736.43|12736.43|12736.43|12736.43|12736.43|0
1646039880000|2022-02-28 09:18:00|12733.65|12733.65|12732.45|12732.45|12733.65|12733.65|12732.45|12732.45|0
1646039890000|2022-02-28 09:18:10|12730.48|12730.48|12730.48|12730.48|12730.48|12730.48|12730.48|12730.48|0
1646039900000|2022-02-28 09:18:20|12731.02|12731.02|12729.38|12729.38|12731.02|12731.02|12729.38|12729.38|0
1646039910000|2022-02-28 09:18:30|12728.18|12728.18|12726.1|12726.1|12728.18|12728.18|12726.1|12726.1|0
1646039920000|2022-02-28 09:18:40|12728.18|12728.18|12728.18|12728.18|12728.18|12728.18|12728.18|12728.18|0
1646039930000|2022-02-28 09:18:50|12726.21|12726.21|12726.21|12726.21|12726.21|12726.21|12726.21|12726.21|0
1646039980000|2022-02-28 09:19:40|12722.28|12722.28|12722.28|12722.28|12722.28|12722.28|12722.28|12722.28|0
1646040000000|2022-02-28 09:20:00|12721.74|12721.74|12721.74|12721.74|12721.74|12721.74|12721.74|12721.74|0
1646040010000|2022-02-28 09:20:10|12722.44|12722.44|12722.44|12722.44|12722.44|12722.44|12722.44|12722.44|0
1646040020000|2022-02-28 09:20:20|12723.82|12723.82|12725.38|12725.38|12725.38|12725.38|12723.42|12723.42|0
1646040040000|2022-02-28 09:20:40|12724.69|12724.69|12724.69|12724.69|12724.69|12724.69|12724.69|12724.69|0
1646040050000|2022-02-28 09:20:50|12724|12724|12718.09|12718.09|12724|12724|12718.09|12718.09|0
1646040060000|2022-02-28 09:21:00|12717.56|12717.56|12714.56|12714.56|12717.56|12717.56|12714.56|12714.56|0
1646040070000|2022-02-28 09:21:10|12716.52|12716.52|12716.52|12716.52|12716.52|12716.52|12716.52|12716.52|0
1646040090000|2022-02-28 09:21:30|12717.73|12717.73|12719.81|12719.81|12719.81|12719.81|12717.73|12717.73|0
1646040100000|2022-02-28 09:21:40|12721.89|12721.89|12722.58|12722.58|12722.58|12722.58|12721.89|12721.89|0
1646040120000|2022-02-28 09:22:00|12723.12|12723.12|12721.73|12721.73|12723.12|12723.12|12721.73|12721.73|0
1646040130000|2022-02-28 09:22:10|12722.42|12722.42|12722.42|12722.42|12722.42|12722.42|12722.42|12722.42|0
1646040150000|2022-02-28 09:22:30|12724.5|12724.5|12718.6|12718.6|12724.5|12724.5|12718.6|12718.6|0
1646040160000|2022-02-28 09:22:40|12716.52|12716.52|12715.83|12715.83|12716.52|12716.52|12715.83|12715.83|0
1646040190000|2022-02-28 09:23:10|12716.52|12716.52|12716.52|12716.52|12716.52|12716.52|12716.52|12716.52|0
1646040200000|2022-02-28 09:23:20|12717.21|12717.21|12716.68|12716.68|12717.21|12717.21|12716.68|12716.68|0
1646040220000|2022-02-28 09:23:40|12718.07|12718.07|12718.07|12718.07|12718.07|12718.07|12718.07|12718.07|0
1646040230000|2022-02-28 09:23:50|12720.15|12720.15|12731.12|12731.12|12731.12|12731.12|12720.15|12720.15|0
1646040240000|2022-02-28 09:24:00|12729.73|12729.73|12717.93|12717.93|12729.73|12729.73|12717.93|12717.93|0
1646040250000|2022-02-28 09:24:10|12715.85|12715.85|12708.21|12708.21|12715.85|12715.85|12708.21|12708.21|0
1646040260000|2022-02-28 09:24:20|12707.39|12707.39|12707.8|12707.8|12707.8|12707.8|12707.39|12707.39|0
1646040270000|2022-02-28 09:24:30|12704.56|12704.56|12704.56|12704.56|12704.56|12704.56|12704.56|12704.56|0
1646040300000|2022-02-28 09:25:00|12714.4|12714.4|12720.77|12720.77|12720.77|12720.77|12714.4|12714.4|0
1646040320000|2022-02-28 09:25:20|12719.54|12719.54|12719.95|12719.95|12719.95|12719.95|12719.54|12719.54|0
1646040330000|2022-02-28 09:25:30|12720.48|12720.48|12720.07|12720.07|12720.89|12720.89|12720.07|12720.07|0
1646040360000|2022-02-28 09:26:00|12719.38|12719.38|12720.65|12720.65|12720.65|12720.65|12718.69|12718.69|0
1646040380000|2022-02-28 09:26:20|12721.06|12721.06|12721.06|12721.06|12721.06|12721.06|12721.06|12721.06|0
1646040390000|2022-02-28 09:26:30|12720.65|12720.65|12720.65|12720.65|12720.65|12720.65|12720.65|12720.65|0
1646040430000|2022-02-28 09:27:10|12722.74|12722.74|12717.19|12717.19|12722.74|12722.74|12717.19|12717.19|0
1646040470000|2022-02-28 09:27:50|12716.78|12716.78|12713.91|12713.91|12716.78|12716.78|12713.5|12713.5|0
1646040480000|2022-02-28 09:28:00|12714.73|12714.73|12714.73|12714.73|12714.73|12714.73|12714.04|12714.04|0
1646040490000|2022-02-28 09:28:10|12712.69|12712.69|12712.69|12712.69|12712.69|12712.69|12712.69|12712.69|0
1646040510000|2022-02-28 09:28:30|12714.77|12714.77|12715.46|12715.46|12715.46|12715.46|12714.77|12714.77|0
1646040530000|2022-02-28 09:28:50|12716.66|12716.66|12710.35|12710.35|12716.66|12716.66|12710.35|12710.35|0
1646040550000|2022-02-28 09:29:10|12711.74|12711.74|12713.7|12713.7|12713.7|12713.7|12711.74|12711.74|0
1646040560000|2022-02-28 09:29:20|12715.75|12715.75|12715.88|12715.88|12715.88|12715.88|12715.34|12715.34|0
1646040570000|2022-02-28 09:29:30|12711.94|12711.94|12711.94|12711.94|12711.94|12711.94|12711.94|12711.94|0
1646040580000|2022-02-28 09:29:40|12713.91|12713.91|12714.6|12714.6|12714.6|12714.6|12713.91|12713.91|0
1646040590000|2022-02-28 09:29:50|12714|12714|12714|12714|12714|12714|12714|12714|0
1646040600000|2022-02-28 09:30:00|12713.31|12713.31|12713.81|12713.81|12713.81|12713.81|12712.61|12712.61|0
1646040610000|2022-02-28 09:30:10|12713.12|12713.12|12713.12|12713.12|12713.12|12713.12|12713.12|12713.12|0
1646040670000|2022-02-28 09:31:10|12711.73|12711.73|12711.73|12711.73|12711.73|12711.73|12711.73|12711.73|0
1646040690000|2022-02-28 09:31:30|12710.67|12710.67|12707.03|12707.03|12710.67|12710.67|12706.62|12706.62|0
1646040700000|2022-02-28 09:31:40|12708.41|12708.41|12708.41|12708.41|12708.41|12708.41|12708.41|12708.41|0
1646040720000|2022-02-28 09:32:00|12718.94|12718.94|12720.91|12720.91|12720.91|12720.91|12718.94|12718.94|0
1646040740000|2022-02-28 09:32:20|12716.98|12716.98|12716.98|12716.98|12716.98|12716.98|12716.98|12716.98|0
1646040770000|2022-02-28 09:32:50|12718.36|12718.36|12722.3|12722.3|12722.3|12722.3|12718.36|12718.36|0
1646040780000|2022-02-28 09:33:00|12720.66|12720.66|12720.66|12720.66|12720.66|12720.66|12720.66|12720.66|0
1646040800000|2022-02-28 09:33:20|12719.46|12719.46|12725.36|12725.36|12725.36|12725.36|12719.46|12719.46|0
1646040820000|2022-02-28 09:33:40|12725.9|12725.9|12725.9|12725.9|12725.9|12725.9|12725.9|12725.9|0
1646040830000|2022-02-28 09:33:50|12726.3|12726.3|12726.71|12726.71|12726.71|12726.71|12726.3|12726.3|0
1646040850000|2022-02-28 09:34:10|12727.97|12727.97|12729.65|12729.65|12729.65|12729.65|12727.97|12727.97|0
1646040910000|2022-02-28 09:35:10|12741.45|12741.45|12741.45|12741.45|12741.45|12741.45|12741.45|12741.45|0
1646040930000|2022-02-28 09:35:30|12742.68|12742.68|12742.27|12742.27|12742.68|12742.68|12742.27|12742.27|0
1646040950000|2022-02-28 09:35:50|12745.74|12745.74|12746.15|12746.15|12746.15|12746.15|12745.74|12745.74|0
1646040960000|2022-02-28 09:36:00|12742.8|12742.8|12743.49|12743.49|12743.49|12743.49|12742.8|12742.8|0
1646040970000|2022-02-28 09:36:10|12744.69|12744.69|12744.69|12744.69|12744.69|12744.69|12744.69|12744.69|0
1646040980000|2022-02-28 09:36:20|12746.78|12746.78|12753.46|12753.46|12753.46|12753.46|12746.36|12746.36|0
1646040990000|2022-02-28 09:36:30|12754.06|12754.06|12754.06|12754.06|12754.06|12754.06|12754.06|12754.06|0
1646041020000|2022-02-28 09:37:00|12757.99|12757.99|12758.69|12758.69|12759.38|12759.38|12757.99|12757.99|0
1646041030000|2022-02-28 09:37:10|12758.09|12758.09|12758.09|12758.09|12758.09|12758.09|12758.09|12758.09|0
1646041060000|2022-02-28 09:37:40|12758.78|12758.78|12758.78|12758.78|12758.78|12758.78|12758.78|12758.78|0
1646041080000|2022-02-28 09:38:00|12762.72|12762.72|12762.72|12762.72|12762.72|12762.72|12762.72|12762.72|0
1646041090000|2022-02-28 09:38:10|12763.41|12763.41|12763.41|12763.41|12763.41|12763.41|12763.41|12763.41|0
1646041110000|2022-02-28 09:38:30|12763.94|12763.94|12763.94|12763.94|12763.94|12763.94|12763.94|12763.94|0
1646041140000|2022-02-28 09:39:00|12763.25|12763.25|12763.25|12763.25|12763.25|12763.25|12763.25|12763.25|0
1646041150000|2022-02-28 09:39:10|12765.22|12765.22|12765.22|12765.22|12765.22|12765.22|12765.22|12765.22|0
1646041170000|2022-02-28 09:39:30|12765.63|12765.63|12766.85|12766.85|12766.85|12766.85|12765.63|12765.63|0
1646041190000|2022-02-28 09:39:50|12766.43|12766.43|12767.13|12767.13|12767.13|12767.13|12766.43|12766.43|0
1646041200000|2022-02-28 09:40:00|12766.43|12766.43|12768.89|12768.89|12768.89|12768.89|12766.43|12766.43|0
1646041210000|2022-02-28 09:40:10|12768.29|12768.29|12767.18|12767.18|12768.29|12768.29|12767.18|12767.18|0
1646041220000|2022-02-28 09:40:20|12766.48|12766.48|12764.52|12764.52|12766.48|12766.48|12764.52|12764.52|0
1646041260000|2022-02-28 09:41:00|12765.05|12765.05|12769.79|12769.79|12769.79|12769.79|12765.05|12765.05|0
1646041270000|2022-02-28 09:41:10|12771.39|12771.39|12776.72|12776.72|12776.72|12776.72|12771.39|12771.39|0
1646041280000|2022-02-28 09:41:20|12778.68|12778.68|12782.62|12782.62|12782.62|12782.62|12778.68|12778.68|0
1646041310000|2022-02-28 09:41:50|12782.2|12782.2|12782.2|12782.2|12782.2|12782.2|12782.2|12782.2|0
1646041320000|2022-02-28 09:42:00|12775.6|12775.6|12773.52|12773.52|12775.6|12775.6|12773.52|12773.52|0
1646041370000|2022-02-28 09:42:50|12769.59|12769.59|12767.62|12767.62|12769.59|12769.59|12767.62|12767.62|0
1646041400000|2022-02-28 09:43:20|12769.01|12769.01|12769.01|12769.01|12769.01|12769.01|12769.01|12769.01|0
1646041420000|2022-02-28 09:43:40|12767.04|12767.04|12763.15|12763.15|12767.04|12767.04|12763.15|12763.15|0
1646041430000|2022-02-28 09:43:50|12765.12|12765.12|12772.49|12772.49|12772.49|12772.49|12765.12|12765.12|0
1646041440000|2022-02-28 09:44:00|12773.18|12773.18|12772.11|12772.11|12773.18|12773.18|12772.11|12772.11|0
1646041450000|2022-02-28 09:44:10|12772.81|12772.81|12778.71|12778.71|12778.71|12778.71|12772.81|12772.81|0
1646041480000|2022-02-28 09:44:40|12778.29|12778.29|12778.29|12778.29|12778.29|12778.29|12778.29|12778.29|0
1646041490000|2022-02-28 09:44:50|12780.26|12780.26|12780.26|12780.26|12780.26|12780.26|12780.26|12780.26|0
1646041520000|2022-02-28 09:45:20|12782.3|12782.3|12782.3|12782.3|12782.71|12782.71|12781.48|12781.48|0
1646041530000|2022-02-28 09:45:30|12781.48|12781.48|12781.07|12781.07|12781.48|12781.48|12781.07|12781.07|0
1646041550000|2022-02-28 09:45:50|12781.89|12781.89|12781.89|12781.89|12781.89|12781.89|12781.89|12781.89|0
1646041570000|2022-02-28 09:46:10|12777.96|12777.96|12777.96|12777.96|12777.96|12777.96|12777.96|12777.96|0
1646041610000|2022-02-28 09:46:50|12779.35|12779.35|12782.01|12782.01|12782.01|12782.01|12778.65|12778.65|0
1646041620000|2022-02-28 09:47:00|12783.97|12783.97|12783.28|12783.28|12783.97|12783.97|12783.28|12783.28|0
1646041660000|2022-02-28 09:47:40|12785.25|12785.25|12787.21|12787.21|12787.21|12787.21|12785.25|12785.25|0
1646041700000|2022-02-28 09:48:20|12788.42|12788.42|12788.42|12788.42|12788.42|12788.42|12788.42|12788.42|0
1646041710000|2022-02-28 09:48:30|12787.88|12787.88|12787.88|12787.88|12787.88|12787.88|12787.88|12787.88|0
1646041720000|2022-02-28 09:48:40|12791.82|12791.82|12791.82|12791.82|12791.82|12791.82|12791.82|12791.82|0
1646041740000|2022-02-28 09:49:00|12790.14|12790.14|12790.14|12790.14|12790.14|12790.14|12790.14|12790.14|0
1646041750000|2022-02-28 09:49:10|12794.07|12794.07|12796.16|12796.16|12796.16|12796.16|12794.07|12794.07|0
1646041770000|2022-02-28 09:49:30|12798.12|12798.12|12803.29|12803.29|12803.29|12803.29|12798.12|12798.12|0
1646041800000|2022-02-28 09:50:00|12801.32|12801.32|12801.32|12801.32|12801.32|12801.32|12801.32|12801.32|0
1646041820000|2022-02-28 09:50:20|12802.71|12802.71|12802.01|12802.01|12802.71|12802.71|12802.01|12802.01|0
1646041830000|2022-02-28 09:50:30|12800.62|12800.62|12800.62|12800.62|12800.62|12800.62|12800.62|12800.62|0
1646041840000|2022-02-28 09:50:40|12801.22|12801.22|12801.22|12801.22|12801.22|12801.22|12801.22|12801.22|0
1646041850000|2022-02-28 09:50:50|12803.19|12803.19|12803.19|12803.19|12803.19|12803.19|12803.19|12803.19|0
1646041860000|2022-02-28 09:51:00|12804.87|12804.87|12804.87|12804.87|12804.87|12804.87|12804.87|12804.87|0
1646041870000|2022-02-28 09:51:10|12798.97|12798.97|12793.83|12793.83|12798.97|12798.97|12793.83|12793.83|0
1646041880000|2022-02-28 09:51:20|12791.75|12791.75|12791.75|12791.75|12791.75|12791.75|12791.75|12791.75|0
1646041890000|2022-02-28 09:51:30|12795.68|12795.68|12795.68|12795.68|12795.68|12795.68|12795.68|12795.68|0
1646041900000|2022-02-28 09:51:40|12797.07|12797.07|12801.01|12801.01|12801.01|12801.01|12797.07|12797.07|0
1646041910000|2022-02-28 09:51:50|12802.97|12802.97|12803.38|12803.38|12803.38|12803.38|12802.97|12802.97|0
1646041930000|2022-02-28 09:52:10|12804.77|12804.77|12804.77|12804.77|12804.77|12804.77|12804.08|12804.08|0
1646041940000|2022-02-28 09:52:20|12806.74|12806.74|12806.74|12806.74|12806.74|12806.74|12806.74|12806.74|0
1646041960000|2022-02-28 09:52:40|12805.9|12805.9|12805.9|12805.9|12805.9|12805.9|12805.9|12805.9|0
1646041970000|2022-02-28 09:52:50|12806.74|12806.74|12808.12|12808.12|12808.12|12808.12|12806.74|12806.74|0
1646041980000|2022-02-28 09:53:00|12806.16|12806.16|12810.09|12810.09|12810.78|12810.78|12806.16|12806.16|0
1646041990000|2022-02-28 09:53:10|12810.63|12810.63|12810.63|12810.63|12810.63|12810.63|12810.63|12810.63|0
1646042000000|2022-02-28 09:53:20|12809.79|12809.79|12809.79|12809.79|12809.79|12809.79|12809.79|12809.79|0
1646042020000|2022-02-28 09:53:40|12813.72|12813.72|12813.72|12813.72|12813.72|12813.72|12813.72|12813.72|0
1646042040000|2022-02-28 09:54:00|12810.25|12810.25|12810.25|12810.25|12810.25|12810.25|12810.25|12810.25|0
1646042050000|2022-02-28 09:54:10|12804.35|12804.35|12803.66|12803.66|12804.35|12804.35|12803.66|12803.66|0
1646042060000|2022-02-28 09:54:20|12804.35|12804.35|12804.35|12804.35|12804.35|12804.35|12804.35|12804.35|0
1646042100000|2022-02-28 09:55:00|12802.96|12802.96|12802.96|12802.96|12802.96|12802.96|12802.96|12802.96|0
1646042110000|2022-02-28 09:55:10|12802.43|12802.43|12797.8|12797.8|12802.43|12802.43|12797.8|12797.8|0
1646042120000|2022-02-28 09:55:20|12798.5|12798.5|12798.5|12798.5|12798.5|12798.5|12798.5|12798.5|0
1646042130000|2022-02-28 09:55:30|12799.19|12799.19|12799.19|12799.19|12799.19|12799.19|12799.19|12799.19|0
1646042140000|2022-02-28 09:55:40|12803.12|12803.12|12809.03|12809.03|12809.03|12809.03|12803.12|12803.12|0
1646042160000|2022-02-28 09:56:00|12810.41|12810.41|12810.41|12810.41|12810.41|12810.41|12810.41|12810.41|0
1646042170000|2022-02-28 09:56:10|12809.72|12809.72|12809.84|12809.84|12809.84|12809.84|12809.03|12809.03|0
1646042180000|2022-02-28 09:56:20|12811.81|12811.81|12811.81|12811.81|12811.81|12811.81|12811.81|12811.81|0
1646042190000|2022-02-28 09:56:30|12805.91|12805.91|12803.94|12803.94|12805.91|12805.91|12801.98|12801.98|0
1646042200000|2022-02-28 09:56:40|12800.01|12800.01|12800.01|12800.01|12800.01|12800.01|12800.01|12800.01|0
1646042220000|2022-02-28 09:57:00|12799.19|12799.19|12803.12|12803.12|12803.12|12803.12|12799.19|12799.19|0
1646042240000|2022-02-28 09:57:20|12801.16|12801.16|12800.67|12800.67|12801.16|12801.16|12797.8|12797.8|0
1646042250000|2022-02-28 09:57:30|12802.3|12802.3|12801.89|12801.89|12802.3|12802.3|12801.89|12801.89|0
1646042260000|2022-02-28 09:57:40|12801.48|12801.48|12800.26|12800.26|12801.48|12801.48|12800.26|12800.26|0
1646042280000|2022-02-28 09:58:00|12798.29|12798.29|12796.9|12796.9|12798.29|12798.29|12796.9|12796.9|0
1646042300000|2022-02-28 09:58:20|12794.94|12794.94|12793.55|12793.55|12794.94|12794.94|12792.85|12792.85|0
1646042340000|2022-02-28 09:59:00|12793.97|12793.97|12796.26|12796.26|12796.26|12796.26|12792.33|12792.33|0
1646042360000|2022-02-28 09:59:20|12797.65|12797.65|12799.73|12799.73|12799.73|12799.73|12797.65|12797.65|0
1646042370000|2022-02-28 09:59:30|12799.04|12799.04|12798.63|12798.63|12799.04|12799.04|12798.63|12798.63|0
1646042390000|2022-02-28 09:59:50|12803.26|12803.26|12803.26|12803.26|12803.26|12803.26|12803.26|12803.26|0
1646042420000|2022-02-28 10:00:20|12802.06|12802.06|12802.06|12802.06|12802.06|12802.06|12802.06|12802.06|0
1646042430000|2022-02-28 10:00:30|12804.03|12804.03|12805.99|12805.99|12805.99|12805.99|12804.03|12804.03|0
1646042440000|2022-02-28 10:00:40|12807.96|12807.96|12807.96|12807.96|12807.96|12807.96|12807.96|12807.96|0
1646042450000|2022-02-28 10:00:50|12809.93|12809.93|12809.93|12809.93|12809.93|12809.93|12809.23|12809.23|0
1646042460000|2022-02-28 10:01:00|12808.86|12808.86|12810.83|12810.83|12810.83|12810.83|12808.86|12808.86|0
1646042470000|2022-02-28 10:01:10|12811.52|12811.52|12811.52|12811.52|12811.52|12811.52|12811.52|12811.52|0
1646042480000|2022-02-28 10:01:20|12812.21|12812.21|12814.18|12814.18|12814.18|12814.18|12812.21|12812.21|0
1646042490000|2022-02-28 10:01:30|12815.57|12815.57|12816.95|12816.95|12816.95|12816.95|12815.57|12815.57|0
1646042510000|2022-02-28 10:01:50|12815.57|12815.57|12817.65|12817.65|12817.65|12817.65|12815.57|12815.57|0
1646042520000|2022-02-28 10:02:00|12823.55|12823.55|12823.55|12823.55|12823.55|12823.55|12823.55|12823.55|0
1646042530000|2022-02-28 10:02:10|12821.58|12821.58|12821.58|12821.58|12821.58|12821.58|12821.58|12821.58|0
1646042540000|2022-02-28 10:02:20|12825.52|12825.52|12821.49|12821.49|12826.12|12826.12|12821.49|12821.49|0
1646042550000|2022-02-28 10:02:30|12817.56|12817.56|12813.62|12813.62|12817.56|12817.56|12813.62|12813.62|0
1646042580000|2022-02-28 10:03:00|12817.56|12817.56|12817.56|12817.56|12817.56|12817.56|12817.56|12817.56|0
1646042590000|2022-02-28 10:03:10|12818.16|12818.16|12820.96|12820.96|12820.96|12820.96|12817.03|12817.03|0
1646042610000|2022-02-28 10:03:30|12820.54|12820.54|12820.54|12820.54|12820.54|12820.54|12820.54|12820.54|0
1646042620000|2022-02-28 10:03:40|12821.14|12821.14|12821.14|12821.14|12821.14|12821.14|12821.14|12821.14|0
1646042630000|2022-02-28 10:03:50|12823.22|12823.22|12827.16|12827.16|12827.16|12827.16|12823.22|12823.22|0
1646042650000|2022-02-28 10:04:10|12829.12|12829.12|12831.09|12831.09|12831.09|12831.09|12829.12|12829.12|0
1646042680000|2022-02-28 10:04:40|12830.4|12830.4|12831.79|12831.79|12831.79|12831.79|12830.4|12830.4|0
1646042690000|2022-02-28 10:04:50|12833.75|12833.75|12833.33|12833.33|12833.75|12833.75|12833.33|12833.33|0
1646042720000|2022-02-28 10:05:20|12837.27|12837.27|12832.36|12832.36|12837.27|12837.27|12832.36|12832.36|0
1646042730000|2022-02-28 10:05:30|12833.18|12833.18|12833.18|12833.18|12833.87|12833.87|12833.18|12833.18|0
1646042770000|2022-02-28 10:06:10|12829.24|12829.24|12828.55|12828.55|12829.24|12829.24|12828.55|12828.55|0
1646042780000|2022-02-28 10:06:20|12826.58|12826.58|12826.58|12826.58|12826.58|12826.58|12826.58|12826.58|0
1646042800000|2022-02-28 10:06:40|12824.5|12824.5|12825.89|12825.89|12825.89|12825.89|12824.5|12824.5|0
1646042810000|2022-02-28 10:06:50|12821.95|12821.95|12821.77|12821.77|12821.95|12821.95|12821.35|12821.35|0
1646042820000|2022-02-28 10:07:00|12821.35|12821.35|12822.74|12822.74|12822.74|12822.74|12821.35|12821.35|0
1646042830000|2022-02-28 10:07:10|12822.21|12822.21|12820.24|12820.24|12822.21|12822.21|12820.24|12820.24|0
1646042840000|2022-02-28 10:07:20|12824.17|12824.17|12824.17|12824.17|12824.17|12824.17|12824.17|12824.17|0
1646042860000|2022-02-28 10:07:40|12822.21|12822.21|12822.21|12822.21|12822.21|12822.21|12822.21|12822.21|0
1646042870000|2022-02-28 10:07:50|12821.79|12821.79|12821.79|12821.79|12821.79|12821.79|12821.79|12821.79|0
1646042880000|2022-02-28 10:08:00|12821.37|12821.37|12819.29|12819.29|12821.37|12821.37|12819.29|12819.29|0
1646042890000|2022-02-28 10:08:10|12813.39|12813.39|12813.39|12813.39|12813.39|12813.39|12813.39|12813.39|0
1646042930000|2022-02-28 10:08:50|12814.08|12814.08|12814.08|12814.08|12814.08|12814.08|12814.08|12814.08|0
1646042970000|2022-02-28 10:09:30|12818.01|12818.01|12818.01|12818.01|12818.01|12818.01|12818.01|12818.01|0
1646043000000|2022-02-28 10:10:00|12814.08|12814.08|12810.14|12810.14|12814.08|12814.08|12810.14|12810.14|0
1646043010000|2022-02-28 10:10:10|12809.45|12809.45|12810.14|12810.14|12810.14|12810.14|12809.45|12809.45|0
1646043020000|2022-02-28 10:10:20|12808.06|12808.06|12808.06|12808.06|12808.06|12808.06|12808.06|12808.06|0
1646043030000|2022-02-28 10:10:30|12806.68|12806.68|12806.14|12806.14|12806.68|12806.68|12806.14|12806.14|0
1646043040000|2022-02-28 10:10:40|12805.61|12805.61|12793.55|12793.55|12805.61|12805.61|12793.55|12793.55|0
1646043050000|2022-02-28 10:10:50|12791.47|12791.47|12789.39|12789.39|12791.47|12791.47|12789.39|12789.39|0
1646043060000|2022-02-28 10:11:00|12785.46|12785.46|12785.46|12785.46|12785.46|12785.46|12785.46|12785.46|0
1646043070000|2022-02-28 10:11:10|12787.42|12787.42|12788.55|12788.55|12788.55|12788.55|12786.59|12786.59|0
1646043080000|2022-02-28 10:11:20|12787.73|12787.73|12787.73|12787.73|12787.73|12787.73|12787.73|12787.73|0
1646043090000|2022-02-28 10:11:30|12789.12|12789.12|12789.12|12789.12|12789.12|12789.12|12789.12|12789.12|0
1646043100000|2022-02-28 10:11:40|12791.09|12791.09|12791.09|12791.09|12791.09|12791.09|12791.09|12791.09|0
1646043130000|2022-02-28 10:12:10|12792.48|12792.48|12793.17|12793.17|12793.17|12793.17|12792.48|12792.48|0
1646043140000|2022-02-28 10:12:20|12792.57|12792.57|12790.49|12790.49|12792.57|12792.57|12790.49|12790.49|0
1646043150000|2022-02-28 10:12:30|12791.18|12791.18|12791.18|12791.18|12791.18|12791.18|12791.18|12791.18|0
1646043160000|2022-02-28 10:12:40|12787.25|12787.25|12787.25|12787.25|12787.25|12787.25|12787.25|12787.25|0
1646043170000|2022-02-28 10:12:50|12783.31|12783.31|12782.24|12782.24|12783.31|12783.31|12782.24|12782.24|0
1646043190000|2022-02-28 10:13:10|12781.55|12781.55|12779.66|12779.66|12781.55|12781.55|12779.66|12779.66|0
1646043200000|2022-02-28 10:13:20|12780.86|12780.86|12780.86|12780.86|12780.86|12780.86|12780.86|12780.86|0
1646043220000|2022-02-28 10:13:40|12788.73|12788.73|12788.73|12788.73|12788.73|12788.73|12788.73|12788.73|0
1646043240000|2022-02-28 10:14:00|12791.5|12791.5|12792.1|12792.1|12792.1|12792.1|12791.5|12791.5|0
1646043270000|2022-02-28 10:14:30|12791.41|12791.41|12784.12|12784.12|12791.41|12791.41|12784.12|12784.12|0
1646043320000|2022-02-28 10:15:20|12782.73|12782.73|12782.92|12782.92|12784.12|12784.12|12782.73|12782.73|0
1646043330000|2022-02-28 10:15:30|12783.61|12783.61|12783.61|12783.61|12783.61|12783.61|12783.61|12783.61|0
1646043340000|2022-02-28 10:15:40|12781.64|12781.64|12781.64|12781.64|12781.64|12781.64|12781.64|12781.64|0
1646043380000|2022-02-28 10:16:20|12779.68|12779.68|12779.68|12779.68|12779.68|12779.68|12779.68|12779.68|0
1646043390000|2022-02-28 10:16:30|12783.14|12783.14|12781.76|12781.76|12783.14|12783.14|12781.76|12781.76|0
1646043410000|2022-02-28 10:16:50|12781.06|12781.06|12780.37|12780.37|12781.06|12781.06|12780.37|12780.37|0
1646043420000|2022-02-28 10:17:00|12782.34|12782.34|12782.34|12782.34|12782.34|12782.34|12782.34|12782.34|0
1646043430000|2022-02-28 10:17:10|12780.26|12780.26|12780.26|12780.26|12780.26|12780.26|12780.26|12780.26|0
1646043440000|2022-02-28 10:17:20|12779.66|12779.66|12779.66|12779.66|12779.66|12779.66|12779.66|12779.66|0
1646043450000|2022-02-28 10:17:30|12775.72|12775.72|12775.72|12775.72|12775.72|12775.72|12775.72|12775.72|0
1646043460000|2022-02-28 10:17:40|12774.65|12774.65|12774.65|12774.65|12774.65|12774.65|12774.65|12774.65|0
1646043470000|2022-02-28 10:17:50|12774.05|12774.05|12773.64|12773.64|12774.05|12774.05|12773.64|12773.64|0
1646043480000|2022-02-28 10:18:00|12774.84|12774.84|12773.74|12773.74|12774.84|12774.84|12772.92|12772.92|0
1646043510000|2022-02-28 10:18:30|12775.13|12775.13|12775.13|12775.13|12775.13|12775.13|12775.13|12775.13|0
1646043580000|2022-02-28 10:19:40|12773.74|12773.74|12773.74|12773.74|12773.74|12773.74|12773.74|12773.74|0
1646043620000|2022-02-28 10:20:20|12772.35|12772.35|12772.35|12772.35|12772.35|12772.35|12772.35|12772.35|0
1646043660000|2022-02-28 10:21:00|12773.05|12773.05|12773.05|12773.05|12773.05|12773.05|12773.05|12773.05|0
1646043670000|2022-02-28 10:21:10|12772.35|12772.35|12772.35|12772.35|12772.35|12772.35|12772.35|12772.35|0
1646043680000|2022-02-28 10:21:20|12766.45|12766.45|12766.45|12766.45|12766.45|12766.45|12766.45|12766.45|0
1646043690000|2022-02-28 10:21:30|12765.85|12765.85|12761.92|12761.92|12765.85|12765.85|12761.92|12761.92|0
1646043720000|2022-02-28 10:22:00|12756.02|12756.02|12754.95|12754.95|12756.02|12756.02|12754.95|12754.95|0
1646043750000|2022-02-28 10:22:30|12755.64|12755.64|12745.8|12745.8|12755.64|12755.64|12745.8|12745.8|0
1646043760000|2022-02-28 10:22:40|12743.84|12743.84|12743.84|12743.84|12743.84|12743.84|12743.84|12743.84|0
1646043780000|2022-02-28 10:23:00|12739.9|12739.9|12739.21|12739.21|12739.9|12739.9|12739.21|12739.21|0
1646043830000|2022-02-28 10:23:50|12740.6|12740.6|12740.19|12740.19|12740.6|12740.6|12740.19|12740.19|0
1646043840000|2022-02-28 10:24:00|12741.01|12741.01|12739.04|12739.04|12741.01|12741.01|12739.04|12739.04|0
1646043870000|2022-02-28 10:24:30|12741.01|12741.01|12741.01|12741.01|12741.01|12741.01|12741.01|12741.01|0
1646043880000|2022-02-28 10:24:40|12739.75|12739.75|12741.72|12741.72|12741.72|12741.72|12739.75|12739.75|0
1646043900000|2022-02-28 10:25:00|12739.64|12739.64|12737.55|12737.55|12739.64|12739.64|12737.55|12737.55|0
1646043910000|2022-02-28 10:25:10|12738.94|12738.94|12739.36|12739.36|12739.36|12739.36|12738.94|12738.94|0
1646043930000|2022-02-28 10:25:30|12739.78|12739.78|12739.78|12739.78|12739.78|12739.78|12739.78|12739.78|0
1646043950000|2022-02-28 10:25:50|12741.75|12741.75|12741.75|12741.75|12741.75|12741.75|12741.75|12741.75|0
1646043960000|2022-02-28 10:26:00|12743.71|12743.71|12744.41|12744.41|12744.41|12744.41|12743.02|12743.02|0
1646043970000|2022-02-28 10:26:10|12742.44|12742.44|12742.44|12742.44|12742.44|12742.44|12742.44|12742.44|0
1646044020000|2022-02-28 10:27:00|12741.05|12741.05|12741.05|12741.05|12741.05|12741.05|12741.05|12741.05|0
1646044030000|2022-02-28 10:27:10|12743.02|12743.02|12738.82|12738.82|12743.02|12743.02|12738.82|12738.82|0
1646044040000|2022-02-28 10:27:20|12739.23|12739.23|12737.59|12737.59|12740.05|12740.05|12737.59|12737.59|0
1646044050000|2022-02-28 10:27:30|12737.18|12737.18|12731.2|12731.2|12737.18|12737.18|12730.38|12730.38|0
1646044060000|2022-02-28 10:27:40|12727.93|12727.93|12725.63|12725.63|12727.93|12727.93|12725.63|12725.63|0
1646044070000|2022-02-28 10:27:50|12726.33|12726.33|12730.26|12730.26|12730.26|12730.26|12726.33|12726.33|0
1646044080000|2022-02-28 10:28:00|12734.19|12734.19|12734.19|12734.19|12734.19|12734.19|12734.19|12734.19|0
1646044100000|2022-02-28 10:28:20|12733.5|12733.5|12733.5|12733.5|12734.1|12734.1|12733.41|12733.41|0
1646044110000|2022-02-28 10:28:30|12731.53|12731.53|12731.53|12731.53|12731.53|12731.53|12731.53|12731.53|0
1646044140000|2022-02-28 10:29:00|12730.7|12730.7|12730.7|12730.7|12730.7|12730.7|12730.7|12730.7|0
1646044160000|2022-02-28 10:29:20|12736.6|12736.6|12737.29|12737.29|12737.29|12737.29|12736.6|12736.6|0
1646044170000|2022-02-28 10:29:30|12739.26|12739.26|12735.32|12735.32|12739.26|12739.26|12735.32|12735.32|0
1646044200000|2022-02-28 10:30:00|12733.43|12733.43|12729.5|12729.5|12733.43|12733.43|12729.5|12729.5|0
1646044210000|2022-02-28 10:30:10|12727.41|12727.41|12725.45|12725.45|12727.41|12727.41|12725.45|12725.45|0
1646044230000|2022-02-28 10:30:30|12723.37|12723.37|12722.77|12722.77|12723.37|12723.37|12722.77|12722.77|0
1646044240000|2022-02-28 10:30:40|12720.8|12720.8|12715.66|12715.66|12720.8|12720.8|12715.66|12715.66|0
1646044250000|2022-02-28 10:30:50|12713.53|12713.53|12708.8|12708.8|12713.53|12713.53|12708.8|12708.8|0
1646044260000|2022-02-28 10:31:00|12708.11|12708.11|12699.3|12699.3|12708.11|12708.11|12695.36|12695.36|0
1646044270000|2022-02-28 10:31:10|12700.11|12700.11|12699.3|12699.3|12700.11|12700.11|12699.3|12699.3|0
1646044280000|2022-02-28 10:31:20|12703.23|12703.23|12703.23|12703.23|12703.23|12703.23|12703.23|12703.23|0
1646044310000|2022-02-28 10:31:50|12706|12706|12710.35|12710.35|12710.35|12710.35|12706|12706|0
1646044320000|2022-02-28 10:32:00|12717.45|12717.45|12720.16|12720.16|12720.76|12720.76|12717.45|12717.45|0
1646044360000|2022-02-28 10:32:40|12726.06|12726.06|12728.84|12728.84|12728.84|12728.84|12726.06|12726.06|0
1646044370000|2022-02-28 10:32:50|12727.45|12727.45|12727.45|12727.45|12727.45|12727.45|12727.45|12727.45|0
1646044380000|2022-02-28 10:33:00|12726.22|12726.22|12728.62|12728.62|12728.62|12728.62|12725|12725|0
1646044390000|2022-02-28 10:33:10|12729.16|12729.16|12730.23|12730.23|12730.23|12730.23|12729.16|12729.16|0
1646044440000|2022-02-28 10:34:00|12730.92|12730.92|12730.92|12730.92|12730.92|12730.92|12730.92|12730.92|0
1646044460000|2022-02-28 10:34:20|12731.61|12731.61|12732.4|12732.4|12732.82|12732.82|12731.61|12731.61|0
1646044470000|2022-02-28 10:34:30|12731.7|12731.7|12731.7|12731.7|12731.7|12731.7|12731.7|12731.7|0
1646044480000|2022-02-28 10:34:40|12733.67|12733.67|12733.67|12733.67|12733.67|12733.67|12733.67|12733.67|0
1646044490000|2022-02-28 10:34:50|12735.64|12735.64|12735.64|12735.64|12735.64|12735.64|12735.64|12735.64|0
1646044510000|2022-02-28 10:35:10|12736.33|12736.33|12730.43|12730.43|12736.33|12736.33|12730.43|12730.43|0
1646044520000|2022-02-28 10:35:20|12732.4|12732.4|12732.4|12732.4|12732.4|12732.4|12732.4|12732.4|0
1646044540000|2022-02-28 10:35:40|12733.62|12733.62|12734.85|12734.85|12734.85|12734.85|12733.62|12733.62|0
1646044550000|2022-02-28 10:35:50|12728.95|12728.95|12728.95|12728.95|12728.95|12728.95|12728.95|12728.95|0
1646044560000|2022-02-28 10:36:00|12717.15|12717.15|12711.51|12711.51|12717.15|12717.15|12711.51|12711.51|0
1646044580000|2022-02-28 10:36:20|12715.44|12715.44|12713.84|12713.84|12715.44|12715.44|12713.84|12713.84|0
1646044590000|2022-02-28 10:36:30|12714.91|12714.91|12718.84|12718.84|12718.84|12718.84|12714.91|12714.91|0
1646044640000|2022-02-28 10:37:20|12721.5|12721.5|12723.47|12723.47|12723.47|12723.47|12721.5|12721.5|0
1646044650000|2022-02-28 10:37:30|12721.5|12721.5|12721.5|12721.5|12721.5|12721.5|12721.5|12721.5|0
1646044670000|2022-02-28 10:37:50|12718.84|12718.84|12719.44|12719.44|12719.44|12719.44|12718.84|12718.84|0
1646044680000|2022-02-28 10:38:00|12720.51|12720.51|12726.05|12726.05|12726.05|12726.05|12720.51|12720.51|0
1646044740000|2022-02-28 10:39:00|12727.44|12727.44|12727.44|12727.44|12727.44|12727.44|12727.44|12727.44|0
1646044760000|2022-02-28 10:39:20|12726.74|12726.74|12726.74|12726.74|12726.74|12726.74|12726.74|12726.74|0
1646044770000|2022-02-28 10:39:30|12727.44|12727.44|12728.82|12728.82|12728.82|12728.82|12727.44|12727.44|0
1646044780000|2022-02-28 10:39:40|12731.28|12731.28|12735.16|12735.16|12735.85|12735.85|12731.28|12731.28|0
1646044790000|2022-02-28 10:39:50|12737.24|12737.24|12736.54|12736.54|12737.24|12737.24|12736.54|12736.54|0
1646044800000|2022-02-28 10:40:00|12735.16|12735.16|12735.16|12735.16|12735.16|12735.16|12735.16|12735.16|0
1646044820000|2022-02-28 10:40:20|12733.77|12733.77|12731.15|12731.15|12737.7|12737.7|12731.15|12731.15|0
1646044840000|2022-02-28 10:40:40|12732.22|12732.22|12732.22|12732.22|12732.22|12732.22|12732.22|12732.22|0
1646044860000|2022-02-28 10:41:00|12731.69|12731.69|12733.08|12733.08|12733.08|12733.08|12731.69|12731.69|0
1646044870000|2022-02-28 10:41:10|12734.33|12734.33|12734.33|12734.33|12734.33|12734.33|12734.33|12734.33|0
1646044960000|2022-02-28 10:42:40|12736.41|12736.41|12736.41|12736.41|12736.41|12736.41|12736.41|12736.41|0
1646044970000|2022-02-28 10:42:50|12735.72|12735.72|12731.78|12731.78|12735.72|12735.72|12731.78|12731.78|0
1646044990000|2022-02-28 10:43:10|12730.4|12730.4|12728.43|12728.43|12730.4|12730.4|12728.43|12728.43|0
1646045000000|2022-02-28 10:43:20|12729.12|12729.12|12729.12|12729.12|12729.12|12729.12|12729.12|12729.12|0
1646045020000|2022-02-28 10:43:40|12727.16|12727.16|12727.16|12727.16|12727.16|12727.16|12727.16|12727.16|0
1646045040000|2022-02-28 10:44:00|12725.9|12725.9|12725.9|12725.9|12725.9|12725.9|12725.9|12725.9|0
1646045110000|2022-02-28 10:45:10|12726.97|12726.97|12726.97|12726.97|12726.97|12726.97|12726.97|12726.97|0
1646045120000|2022-02-28 10:45:20|12731.13|12731.13|12737.03|12737.03|12737.03|12737.03|12731.13|12731.13|0
1646045150000|2022-02-28 10:45:50|12731.13|12731.13|12727.89|12727.89|12731.82|12731.82|12726.5|12726.5|0
1646045170000|2022-02-28 10:46:10|12731.82|12731.82|12731.82|12731.82|12731.82|12731.82|12731.82|12731.82|0
1646045180000|2022-02-28 10:46:20|12732.66|12732.66|12732.66|12732.66|12732.66|12732.66|12732.66|12732.66|0
1646045220000|2022-02-28 10:47:00|12738.56|12738.56|12743.1|12743.1|12743.1|12743.1|12738.56|12738.56|0
1646045240000|2022-02-28 10:47:20|12744.73|12744.73|12745.14|12745.14|12745.14|12745.14|12744.73|12744.73|0
1646045280000|2022-02-28 10:48:00|12744.73|12744.73|12744.73|12744.73|12744.73|12744.73|12744.73|12744.73|0
1646045300000|2022-02-28 10:48:20|12738.82|12738.82|12738.82|12738.82|12738.82|12738.82|12738.82|12738.82|0
1646045310000|2022-02-28 10:48:30|12740.21|12740.21|12743.41|12743.41|12743.41|12743.41|12740.21|12740.21|0
1646045330000|2022-02-28 10:48:50|12745.3|12745.3|12745.3|12745.3|12745.3|12745.3|12745.3|12745.3|0
1646045340000|2022-02-28 10:49:00|12743.5|12743.5|12743.5|12743.5|12743.5|12743.5|12743.5|12743.5|0
1646045380000|2022-02-28 10:49:40|12747.43|12747.43|12746.69|12746.69|12747.43|12747.43|12745.47|12745.47|0
1646045390000|2022-02-28 10:49:50|12747.11|12747.11|12747.11|12747.11|12747.11|12747.11|12747.11|12747.11|0
1646045420000|2022-02-28 10:50:20|12751.05|12751.05|12751.05|12751.05|12751.05|12751.05|12751.05|12751.05|0
1646045450000|2022-02-28 10:50:50|12756.95|12756.95|12758.92|12758.92|12758.92|12758.92|12754.98|12754.98|0
1646045460000|2022-02-28 10:51:00|12754.98|12754.98|12754.98|12754.98|12754.98|12754.98|12754.98|12754.98|0
1646045470000|2022-02-28 10:51:10|12757.06|12757.06|12757.06|12757.06|12757.06|12757.06|12757.06|12757.06|0
1646045490000|2022-02-28 10:51:30|12757.88|12757.88|12763.45|12763.45|12763.45|12763.45|12757.88|12757.88|0
1646045500000|2022-02-28 10:51:40|12765.25|12765.25|12765.66|12765.66|12765.66|12765.66|12765.25|12765.25|0
1646045510000|2022-02-28 10:51:50|12764.27|12764.27|12766.13|12766.13|12766.13|12766.13|12763.46|12763.46|0
1646045560000|2022-02-28 10:52:40|12764.16|12764.16|12763.56|12763.56|12764.16|12764.16|12763.56|12763.56|0
1646045570000|2022-02-28 10:52:50|12762.74|12762.74|12761.51|12761.51|12762.74|12762.74|12761.51|12761.51|0
1646045610000|2022-02-28 10:53:30|12759.43|12759.43|12759.43|12759.43|12759.43|12759.43|12759.43|12759.43|0
1646045680000|2022-02-28 10:54:40|12760.13|12760.13|12760.13|12760.13|12760.13|12760.13|12760.13|12760.13|0
1646045700000|2022-02-28 10:55:00|12761.51|12761.51|12770.41|12770.41|12770.41|12770.41|12761.51|12761.51|0
1646045720000|2022-02-28 10:55:20|12772.45|12772.45|12774.83|12774.83|12774.83|12774.83|12772.45|12772.45|0
1646045730000|2022-02-28 10:55:30|12778.76|12778.76|12778.76|12778.76|12778.76|12778.76|12778.76|12778.76|0
1646045760000|2022-02-28 10:56:00|12777.38|12777.38|12777.38|12777.38|12777.38|12777.38|12777.38|12777.38|0
1646045780000|2022-02-28 10:56:20|12779.34|12779.34|12779.34|12779.34|12779.34|12779.34|12779.34|12779.34|0
1646045810000|2022-02-28 10:56:50|12780.73|12780.73|12782.7|12782.7|12782.7|12782.7|12780.73|12780.73|0
1646045820000|2022-02-28 10:57:00|12784.08|12784.08|12787.02|12787.02|12787.02|12787.02|12784.08|12784.08|0
1646045830000|2022-02-28 10:57:10|12788.24|12788.24|12786.16|12786.16|12788.24|12788.24|12786.16|12786.16|0
1646045840000|2022-02-28 10:57:20|12782.23|12782.23|12782.23|12782.23|12782.23|12782.23|12782.23|12782.23|0
1646045850000|2022-02-28 10:57:30|12780.26|12780.26|12780.26|12780.26|12780.26|12780.26|12780.26|12780.26|0
1646045860000|2022-02-28 10:57:40|12778.87|12778.87|12778.87|12778.87|12778.87|12778.87|12778.87|12778.87|0
1646045920000|2022-02-28 10:58:40|12780.1|12780.1|12784.04|12784.04|12784.04|12784.04|12780.1|12780.1|0
1646045930000|2022-02-28 10:58:50|12784.46|12784.46|12783.62|12783.62|12784.46|12784.46|12783.62|12783.62|0
1646045940000|2022-02-28 10:59:00|12784.03|12784.03|12786.23|12786.23|12786.23|12786.23|12784.03|12784.03|0
1646045950000|2022-02-28 10:59:10|12786.64|12786.64|12786.64|12786.64|12786.64|12786.64|12786.64|12786.64|0
1646045970000|2022-02-28 10:59:30|12789.64|12789.64|12791.61|12791.61|12791.61|12791.61|12789.64|12789.64|0
1646045990000|2022-02-28 10:59:50|12792.68|12792.68|12797.02|12797.02|12797.02|12797.02|12792.68|12792.68|0
1646046020000|2022-02-28 11:00:20|12796.61|12796.61|12798.69|12798.69|12800.08|12800.08|12796.61|12796.61|0
1646046070000|2022-02-28 11:01:10|12806.56|12806.56|12807.95|12807.95|12807.95|12807.95|12806.56|12806.56|0
1646046080000|2022-02-28 11:01:20|12809.63|12809.63|12812.73|12812.73|12812.73|12812.73|12809.63|12809.63|0
1646046100000|2022-02-28 11:01:40|12813.42|12813.42|12813.42|12813.42|12813.42|12813.42|12813.42|12813.42|0
1646046130000|2022-02-28 11:02:10|12815.39|12815.39|12815.39|12815.39|12815.39|12815.39|12815.39|12815.39|0
1646046140000|2022-02-28 11:02:20|12814|12814|12814|12814|12814|12814|12814|12814|0
1646046170000|2022-02-28 11:02:50|12815.23|12815.23|12815.64|12815.64|12815.64|12815.64|12815.23|12815.23|0
1646046180000|2022-02-28 11:03:00|12817.72|12817.72|12815.06|12815.06|12817.72|12817.72|12815.06|12815.06|0
1646046220000|2022-02-28 11:03:40|12816.26|12816.26|12816.26|12816.26|12816.26|12816.26|12816.26|12816.26|0
1646046230000|2022-02-28 11:03:50|12815.57|12815.57|12815.57|12815.57|12815.57|12815.57|12815.57|12815.57|0
1646046240000|2022-02-28 11:04:00|12814.97|12814.97|12809.64|12809.64|12814.97|12814.97|12809.64|12809.64|0
1646046260000|2022-02-28 11:04:20|12807.68|12807.68|12817.51|12817.51|12817.51|12817.51|12807.68|12807.68|0
1646046290000|2022-02-28 11:04:50|12816.44|12816.44|12816.44|12816.44|12816.44|12816.44|12816.44|12816.44|0
1646046300000|2022-02-28 11:05:00|12813.67|12813.67|12816.44|12816.44|12816.44|12816.44|12813.67|12813.67|0
1646046310000|2022-02-28 11:05:10|12808.57|12808.57|12808.57|12808.57|12808.57|12808.57|12808.57|12808.57|0
1646046340000|2022-02-28 11:05:40|12807.74|12807.74|12807.74|12807.74|12807.74|12807.74|12807.74|12807.74|0
1646046350000|2022-02-28 11:05:50|12806.35|12806.35|12806.35|12806.35|12806.35|12806.35|12806.35|12806.35|0
1646046370000|2022-02-28 11:06:10|12805.53|12805.53|12805.53|12805.53|12805.53|12805.53|12805.53|12805.53|0
1646046380000|2022-02-28 11:06:20|12803.45|12803.45|12803.45|12803.45|12803.45|12803.45|12803.45|12803.45|0
1646046410000|2022-02-28 11:06:50|12801.37|12801.37|12799.98|12799.98|12801.37|12801.37|12799.98|12799.98|0
1646046460000|2022-02-28 11:07:40|12799.29|12799.29|12801.26|12801.26|12801.26|12801.26|12799.29|12799.29|0
1646046470000|2022-02-28 11:07:50|12800.84|12800.84|12800.84|12800.84|12800.84|12800.84|12800.84|12800.84|0
1646046480000|2022-02-28 11:08:00|12800.24|12800.24|12798.27|12798.27|12800.24|12800.24|12798.27|12798.27|0
1646046490000|2022-02-28 11:08:10|12797.45|12797.45|12798.72|12798.72|12798.72|12798.72|12797.45|12797.45|0
1646046560000|2022-02-28 11:09:20|12797.34|12797.34|12797.34|12797.34|12797.34|12797.34|12797.34|12797.34|0
1646046600000|2022-02-28 11:10:00|12795.29|12795.29|12784.38|12784.38|12795.29|12795.29|12783.97|12783.97|0
1646046620000|2022-02-28 11:10:20|12782.42|12782.42|12784.38|12784.38|12784.38|12784.38|12782.42|12782.42|0
1646046630000|2022-02-28 11:10:30|12786.35|12786.35|12786.35|12786.35|12786.35|12786.35|12786.35|12786.35|0
1646046650000|2022-02-28 11:10:50|12788.32|12788.32|12790.98|12790.98|12790.98|12790.98|12788.32|12788.32|0
1646046660000|2022-02-28 11:11:00|12789.3|12789.3|12795.21|12795.21|12795.21|12795.21|12789.3|12789.3|0
1646046670000|2022-02-28 11:11:10|12797.17|12797.17|12797.17|12797.17|12797.17|12797.17|12797.17|12797.17|0
1646046690000|2022-02-28 11:11:30|12799.95|12799.95|12801.2|12801.2|12801.2|12801.2|12799.95|12799.95|0
1646046710000|2022-02-28 11:11:50|12802.59|12802.59|12804.56|12804.56|12804.56|12804.56|12802.59|12802.59|0
1646046720000|2022-02-28 11:12:00|12806.53|12806.53|12806.53|12806.53|12806.53|12806.53|12806.53|12806.53|0
1646046730000|2022-02-28 11:12:10|12805.83|12805.83|12805.83|12805.83|12805.83|12805.83|12805.83|12805.83|0
1646046740000|2022-02-28 11:12:20|12803.87|12803.87|12803.87|12803.87|12803.87|12803.87|12803.87|12803.87|0
1646046770000|2022-02-28 11:12:50|12804.28|12804.28|12804.28|12804.28|12804.28|12804.28|12804.28|12804.28|0
1646046780000|2022-02-28 11:13:00|12806.25|12806.25|12806.25|12806.25|12806.25|12806.25|12806.25|12806.25|0
1646046830000|2022-02-28 11:13:50|12806.95|12806.95|12808.91|12808.91|12808.91|12808.91|12806.25|12806.25|0
1646046850000|2022-02-28 11:14:10|12808.22|12808.22|12808.22|12808.22|12808.22|12808.22|12808.22|12808.22|0
1646046910000|2022-02-28 11:15:10|12808.63|12808.63|12809.86|12809.86|12809.86|12809.86|12808.63|12808.63|0
1646046920000|2022-02-28 11:15:20|12803.95|12803.95|12803.14|12803.14|12803.95|12803.95|12803.14|12803.14|0
1646046960000|2022-02-28 11:16:00|12801.09|12801.09|12801.09|12801.09|12801.09|12801.09|12801.09|12801.09|0
1646046970000|2022-02-28 11:16:10|12800.27|12800.27|12800.27|12800.27|12800.27|12800.27|12800.27|12800.27|0
1646046980000|2022-02-28 11:16:20|12796.8|12796.8|12796.8|12796.8|12796.8|12796.8|12796.8|12796.8|0
1646047000000|2022-02-28 11:16:40|12795.98|12795.98|12804.36|12804.36|12804.36|12804.36|12795.24|12795.24|0
1646047010000|2022-02-28 11:16:50|12803.66|12803.66|12803.66|12803.66|12803.66|12803.66|12803.66|12803.66|0
1646047050000|2022-02-28 11:17:30|12805.05|12805.05|12805.05|12805.05|12805.05|12805.05|12805.05|12805.05|0
1646047060000|2022-02-28 11:17:40|12805.74|12805.74|12809.68|12809.68|12809.68|12809.68|12805.74|12805.74|0
1646047100000|2022-02-28 11:18:20|12811.64|12811.64|12813.61|12813.61|12813.61|12813.61|12811.64|12811.64|0
1646047120000|2022-02-28 11:18:40|12815.58|12815.58|12815.58|12815.58|12815.58|12815.58|12815.58|12815.58|0
1646047140000|2022-02-28 11:19:00|12814.19|12814.19|12814.19|12814.19|12814.19|12814.19|12814.19|12814.19|0
1646047150000|2022-02-28 11:19:10|12810.26|12810.26|12810.26|12810.26|12810.26|12810.26|12810.26|12810.26|0
1646047160000|2022-02-28 11:19:20|12809.56|12809.56|12806.34|12806.34|12809.56|12809.56|12806.34|12806.34|0
1646047170000|2022-02-28 11:19:30|12805.14|12805.14|12805.14|12805.14|12805.14|12805.14|12805.14|12805.14|0
1646047190000|2022-02-28 11:19:50|12804.61|12804.61|12804.07|12804.07|12804.61|12804.61|12804.07|12804.07|0
1646047220000|2022-02-28 11:20:20|12798.17|12798.17|12798.17|12798.17|12798.17|12798.17|12798.17|12798.17|0
1646047250000|2022-02-28 11:20:50|12798.58|12798.58|12797.19|12797.19|12798.58|12798.58|12795.81|12795.81|0
1646047310000|2022-02-28 11:21:50|12797.73|12797.73|12797.73|12797.73|12797.73|12797.73|12797.73|12797.73|0
1646047320000|2022-02-28 11:22:00|12791.83|12791.83|12791.83|12791.83|12791.83|12791.83|12791.83|12791.83|0
1646047430000|2022-02-28 11:23:50|12791.42|12791.42|12791.42|12791.42|12791.42|12791.42|12791.42|12791.42|0
1646047440000|2022-02-28 11:24:00|12792.81|12792.81|12793.41|12793.41|12793.41|12793.41|12792.81|12792.81|0
1646047500000|2022-02-28 11:25:00|12795.37|12795.37|12795.37|12795.37|12795.37|12795.37|12795.37|12795.37|0
1646047510000|2022-02-28 11:25:10|12797.34|12797.34|12797.87|12797.87|12797.87|12797.87|12797.34|12797.34|0
1646047520000|2022-02-28 11:25:20|12798.28|12798.28|12798.28|12798.28|12798.28|12798.28|12798.28|12798.28|0
1646047560000|2022-02-28 11:26:00|12800.25|12800.25|12800.25|12800.25|12800.25|12800.25|12800.25|12800.25|0
1646047570000|2022-02-28 11:26:10|12799.56|12799.56|12799.75|12799.75|12800.16|12800.16|12799.56|12799.56|0
1646047600000|2022-02-28 11:26:40|12793.85|12793.85|12793.85|12793.85|12793.85|12793.85|12793.85|12793.85|0
1646047630000|2022-02-28 11:27:10|12791.88|12791.88|12791.88|12791.88|12791.88|12791.88|12791.88|12791.88|0
1646047660000|2022-02-28 11:27:40|12792.57|12792.57|12790.65|12790.65|12792.57|12792.57|12790.65|12790.65|0
1646047720000|2022-02-28 11:28:40|12788.68|12788.68|12788.68|12788.68|12788.68|12788.68|12788.68|12788.68|0
1646047730000|2022-02-28 11:28:50|12784.75|12784.75|12786.72|12786.72|12786.72|12786.72|12784.75|12784.75|0
1646047760000|2022-02-28 11:29:20|12782.78|12782.78|12782.78|12782.78|12782.78|12782.78|12782.78|12782.78|0
1646047810000|2022-02-28 11:30:10|12781.58|12781.58|12781.58|12781.58|12781.58|12781.58|12781.58|12781.58|0
1646047820000|2022-02-28 11:30:20|12777.49|12777.49|12777.49|12777.49|12777.49|12777.49|12777.49|12777.49|0
1646047830000|2022-02-28 11:30:30|12778.88|12778.88|12778.88|12778.88|12778.88|12778.88|12778.88|12778.88|0
1646047840000|2022-02-28 11:30:40|12780.26|12780.26|12779.57|12779.57|12780.26|12780.26|12779.57|12779.57|0
1646047850000|2022-02-28 11:30:50|12778.31|12778.31|12779.15|12779.15|12779.15|12779.15|12778.31|12778.31|0
1646047860000|2022-02-28 11:31:00|12780.35|12780.35|12787.64|12787.64|12787.64|12787.64|12780.35|12780.35|0
1646047870000|2022-02-28 11:31:10|12789.61|12789.61|12789.61|12789.61|12789.61|12789.61|12789.61|12789.61|0
1646047880000|2022-02-28 11:31:20|12791.58|12791.58|12791.58|12791.58|12791.58|12791.58|12791.58|12791.58|0
1646047900000|2022-02-28 11:31:40|12790.88|12790.88|12790.88|12790.88|12790.88|12790.88|12790.88|12790.88|0
1646047910000|2022-02-28 11:31:50|12790.19|12790.19|12790.19|12790.19|12790.19|12790.19|12790.19|12790.19|0
1646047980000|2022-02-28 11:33:00|12791.58|12791.58|12791.58|12791.58|12791.58|12791.58|12791.58|12791.58|0
1646047990000|2022-02-28 11:33:10|12793.66|12793.66|12793.66|12793.66|12793.66|12793.66|12793.66|12793.66|0
1646048010000|2022-02-28 11:33:30|12794.26|12794.26|12796.3|12796.3|12796.3|12796.3|12793.56|12793.56|0
1646048090000|2022-02-28 11:34:50|12798.98|12798.98|12798.98|12798.98|12798.98|12798.98|12798.98|12798.98|0
1646048100000|2022-02-28 11:35:00|12799.52|12799.52|12813.98|12813.98|12813.98|12813.98|12799.52|12799.52|0
1646048110000|2022-02-28 11:35:10|12821.85|12821.85|12823|12823|12824.23|12824.23|12821.85|12821.85|0
1646048120000|2022-02-28 11:35:20|12821.03|12821.03|12820.22|12820.22|12821.03|12821.03|12820.22|12820.22|0
1646048130000|2022-02-28 11:35:30|12821.6|12821.6|12822.8|12822.8|12822.8|12822.8|12821.6|12821.6|0
1646048150000|2022-02-28 11:35:50|12830.67|12830.67|12830.67|12830.67|12830.67|12830.67|12830.67|12830.67|0
1646048160000|2022-02-28 11:36:00|12830.26|12830.26|12830.26|12830.26|12830.26|12830.26|12830.26|12830.26|0
1646048170000|2022-02-28 11:36:10|12832.23|12832.23|12832.23|12832.23|12832.23|12832.23|12832.23|12832.23|0
1646048180000|2022-02-28 11:36:20|12834.2|12834.2|12834.2|12834.2|12834.2|12834.2|12834.2|12834.2|0
1646048200000|2022-02-28 11:36:40|12834.8|12834.8|12834.8|12834.8|12834.8|12834.8|12834.8|12834.8|0
1646048230000|2022-02-28 11:37:10|12832.83|12832.83|12833.53|12833.53|12833.53|12833.53|12832.83|12832.83|0
1646048260000|2022-02-28 11:37:40|12834.06|12834.06|12834.06|12834.06|12834.06|12834.06|12834.06|12834.06|0
1646048270000|2022-02-28 11:37:50|12836.03|12836.03|12836.03|12836.03|12836.03|12836.03|12836.03|12836.03|0
1646048280000|2022-02-28 11:38:00|12836.72|12836.72|12842.46|12842.46|12842.46|12842.46|12836.72|12836.72|0
1646048290000|2022-02-28 11:38:10|12842.99|12842.99|12844.96|12844.96|12844.96|12844.96|12842.99|12842.99|0
1646048300000|2022-02-28 11:38:20|12842.99|12842.99|12837.09|12837.09|12842.99|12842.99|12837.09|12837.09|0
1646048310000|2022-02-28 11:38:30|12829.22|12829.22|12829.22|12829.22|12829.22|12829.22|12829.22|12829.22|0
1646048350000|2022-02-28 11:39:10|12825.28|12825.28|12823.32|12823.32|12825.28|12825.28|12823.32|12823.32|0
1646048360000|2022-02-28 11:39:20|12825.28|12825.28|12825.28|12825.28|12825.28|12825.28|12825.28|12825.28|0
1646048370000|2022-02-28 11:39:30|12823.32|12823.32|12821.35|12821.35|12823.32|12823.32|12821.35|12821.35|0
1646048390000|2022-02-28 11:39:50|12819.38|12819.38|12819.38|12819.38|12819.38|12819.38|12819.38|12819.38|0
1646048400000|2022-02-28 11:40:00|12820.08|12820.08|12820.08|12820.08|12820.08|12820.08|12820.08|12820.08|0
1646048410000|2022-02-28 11:40:10|12818|12818|12810.96|12810.96|12818|12818|12810.96|12810.96|0
1646048460000|2022-02-28 11:41:00|12809.57|12809.57|12801.7|12801.7|12809.57|12809.57|12799.74|12799.74|0
1646048490000|2022-02-28 11:41:30|12802.4|12802.4|12802.4|12802.4|12802.4|12802.4|12802.4|12802.4|0
1646048550000|2022-02-28 11:42:30|12801.56|12801.56|12801.56|12801.56|12801.56|12801.56|12801.56|12801.56|0
1646048560000|2022-02-28 11:42:40|12800.86|12800.86|12800.86|12800.86|12800.86|12800.86|12800.86|12800.86|0
1646048580000|2022-02-28 11:43:00|12799.48|12799.48|12791.61|12791.61|12799.48|12799.48|12783.74|12783.74|0
1646048630000|2022-02-28 11:43:50|12799.48|12799.48|12799.48|12799.48|12799.48|12799.48|12799.48|12799.48|0
1646048650000|2022-02-28 11:44:10|12800.71|12800.71|12800.71|12800.71|12800.71|12800.71|12800.71|12800.71|0
1646048670000|2022-02-28 11:44:30|12792.84|12792.84|12792.84|12792.84|12792.84|12792.84|12792.84|12792.84|0
1646048700000|2022-02-28 11:45:00|12792.43|12792.43|12792.43|12792.43|12792.43|12792.43|12792.43|12792.43|0
1646048760000|2022-02-28 11:46:00|12790.46|12790.46|12792.43|12792.43|12792.43|12792.43|12790.46|12790.46|0
1646048770000|2022-02-28 11:46:10|12792.02|12792.02|12794.38|12794.38|12794.38|12794.38|12791.61|12791.61|0
1646048790000|2022-02-28 11:46:30|12796.35|12796.35|12796.35|12796.35|12796.35|12796.35|12796.35|12796.35|0
1646048800000|2022-02-28 11:46:40|12800.29|12800.29|12802.25|12802.25|12802.25|12802.25|12800.29|12800.29|0
1646048850000|2022-02-28 11:47:30|12804.22|12804.22|12804.22|12804.22|12804.22|12804.22|12804.22|12804.22|0
1646048860000|2022-02-28 11:47:40|12805.06|12805.06|12805.06|12805.06|12805.06|12805.06|12805.06|12805.06|0
1646048880000|2022-02-28 11:48:00|12807.02|12807.02|12807.02|12807.02|12807.02|12807.02|12807.02|12807.02|0
1646048890000|2022-02-28 11:48:10|12809.16|12809.16|12809.16|12809.16|12809.16|12809.16|12809.16|12809.16|0
1646048950000|2022-02-28 11:49:10|12811.13|12811.13|12811.13|12811.13|12811.13|12811.13|12810.44|12810.44|0
1646048970000|2022-02-28 11:49:30|12813.21|12813.21|12813.62|12813.62|12813.62|12813.62|12813.21|12813.21|0
1646048980000|2022-02-28 11:49:40|12812.93|12812.93|12812.93|12812.93|12812.93|12812.93|12812.93|12812.93|0
1646049030000|2022-02-28 11:50:30|12816.86|12816.86|12816.86|12816.86|12816.86|12816.86|12816.86|12816.86|0
1646049080000|2022-02-28 11:51:20|12817.55|12817.55|12804.55|12804.55|12817.55|12817.55|12804.55|12804.55|0
1646049090000|2022-02-28 11:51:30|12803.86|12803.86|12803.16|12803.16|12803.86|12803.86|12803.16|12803.16|0
1646049140000|2022-02-28 11:52:20|12805.13|12805.13|12805.13|12805.13|12805.13|12805.13|12805.13|12805.13|0
1646049160000|2022-02-28 11:52:40|12804.72|12804.72|12804.72|12804.72|12804.72|12804.72|12804.72|12804.72|0
1646049170000|2022-02-28 11:52:50|12800.79|12800.79|12794.19|12794.19|12800.79|12800.79|12794.19|12794.19|0
1646049180000|2022-02-28 11:53:00|12796.16|12796.16|12796.16|12796.16|12796.16|12796.16|12796.16|12796.16|0
1646049190000|2022-02-28 11:53:10|12794.77|12794.77|12794.77|12794.77|12794.77|12794.77|12794.77|12794.77|0
1646049240000|2022-02-28 11:54:00|12795.46|12795.46|12795.46|12795.46|12795.46|12795.46|12795.46|12795.46|0
1646049260000|2022-02-28 11:54:20|12801.37|12801.37|12807.27|12807.27|12807.27|12807.27|12801.37|12801.37|0
1646049290000|2022-02-28 11:54:50|12806.86|12806.86|12806.86|12806.86|12806.86|12806.86|12806.86|12806.86|0
1646049300000|2022-02-28 11:55:00|12806.45|12806.45|12806.04|12806.04|12806.45|12806.45|12806.04|12806.04|0
1646049350000|2022-02-28 11:55:50|12809.51|12809.51|12809.51|12809.51|12809.51|12809.51|12809.51|12809.51|0
1646049360000|2022-02-28 11:56:00|12808.81|12808.81|12808.12|12808.12|12808.81|12808.81|12808.12|12808.12|0
1646049400000|2022-02-28 11:56:40|12810.09|12810.09|12810.09|12810.09|12810.09|12810.09|12810.09|12810.09|0
1646049430000|2022-02-28 11:57:10|12813.56|12813.56|12814.76|12814.76|12814.76|12814.76|12813.56|12813.56|0
1646049440000|2022-02-28 11:57:20|12814.06|12814.06|12814.06|12814.06|12814.06|12814.06|12814.06|12814.06|0
1646049460000|2022-02-28 11:57:40|12816.11|12816.11|12816.11|12816.11|12816.11|12816.11|12816.11|12816.11|0
1646049470000|2022-02-28 11:57:50|12818.2|12818.2|12818.2|12818.2|12819.59|12819.59|12818.2|12818.2|0
1646049480000|2022-02-28 11:58:00|12817.51|12817.51|12815.54|12815.54|12817.51|12817.51|12815.54|12815.54|0
1646049490000|2022-02-28 11:58:10|12816.36|12816.36|12818.41|12818.41|12818.41|12818.41|12816.36|12816.36|0
1646049500000|2022-02-28 11:58:20|12817.59|12817.59|12818|12818|12818|12818|12817.59|12817.59|0
1646049520000|2022-02-28 11:58:40|12812.68|12812.68|12812.68|12812.68|12812.68|12812.68|12812.68|12812.68|0
1646049530000|2022-02-28 11:58:50|12808.74|12808.74|12808.74|12808.74|12808.74|12808.74|12808.74|12808.74|0
1646049540000|2022-02-28 11:59:00|12806.77|12806.77|12806.77|12806.77|12806.77|12806.77|12806.77|12806.77|0
1646049590000|2022-02-28 11:59:50|12805.52|12805.52|12801.36|12801.36|12805.52|12805.52|12801.36|12801.36|0
1646049600000|2022-02-28 12:00:00|12797.42|12797.42|12799.39|12799.39|12799.39|12799.39|12797.42|12797.42|0
1646049610000|2022-02-28 12:00:10|12803.32|12803.32|12803.32|12803.32|12803.32|12803.32|12803.32|12803.32|0
1646049680000|2022-02-28 12:01:20|12801.94|12801.94|12801.94|12801.94|12801.94|12801.94|12801.94|12801.94|0
1646049690000|2022-02-28 12:01:30|12799.97|12799.97|12799.97|12799.97|12799.97|12799.97|12799.97|12799.97|0
1646049710000|2022-02-28 12:01:50|12802.05|12802.05|12803.28|12803.28|12803.28|12803.28|12802.05|12802.05|0
1646049730000|2022-02-28 12:02:10|12811.15|12811.15|12811.15|12811.15|12811.15|12811.15|12811.15|12811.15|0
1646049750000|2022-02-28 12:02:30|12809.54|12809.54|12809.54|12809.54|12809.54|12809.54|12809.54|12809.54|0
1646049780000|2022-02-28 12:03:00|12807.58|12807.58|12807.58|12807.58|12807.58|12807.58|12807.58|12807.58|0
1646049790000|2022-02-28 12:03:10|12806.19|12806.19|12806.88|12806.88|12806.88|12806.88|12806.19|12806.19|0
1646049810000|2022-02-28 12:03:30|12812.78|12812.78|12815.56|12815.56|12815.56|12815.56|12812.78|12812.78|0
1646049840000|2022-02-28 12:04:00|12814.17|12814.17|12814.17|12814.17|12814.17|12814.17|12814.17|12814.17|0
1646049860000|2022-02-28 12:04:20|12816.14|12816.14|12816.14|12816.14|12816.14|12816.14|12816.14|12816.14|0
1646049880000|2022-02-28 12:04:40|12816.55|12816.55|12816.55|12816.55|12816.55|12816.55|12816.55|12816.55|0
1646049890000|2022-02-28 12:04:50|12817.08|12817.08|12813.15|12813.15|12817.08|12817.08|12813.15|12813.15|0
1646049930000|2022-02-28 12:05:30|12817.08|12817.08|12822.29|12822.29|12822.98|12822.98|12817.08|12817.08|0
1646049970000|2022-02-28 12:06:10|12818.36|12818.36|12818.36|12818.36|12818.36|12818.36|12818.36|12818.36|0
1646049980000|2022-02-28 12:06:20|12819.74|12819.74|12824.61|12824.61|12825.84|12825.84|12819.52|12819.52|0
1646050010000|2022-02-28 12:06:50|12820.67|12820.67|12824.61|12824.61|12824.61|12824.61|12820.67|12820.67|0
1646050020000|2022-02-28 12:07:00|12825.02|12825.02|12825.02|12825.02|12825.02|12825.02|12825.02|12825.02|0
1646050080000|2022-02-28 12:08:00|12823.05|12823.05|12830.92|12830.92|12830.92|12830.92|12823.05|12823.05|0
1646050100000|2022-02-28 12:08:20|12833|12833|12833|12833|12833|12833|12833|12833|0
1646050110000|2022-02-28 12:08:30|12833.69|12833.69|12833.69|12833.69|12833.69|12833.69|12833.69|12833.69|0
1646050140000|2022-02-28 12:09:00|12839.6|12839.6|12839.6|12839.6|12839.6|12839.6|12839.6|12839.6|0
1646050150000|2022-02-28 12:09:10|12841.56|12841.56|12841.56|12841.56|12841.56|12841.56|12841.56|12841.56|0
1646050160000|2022-02-28 12:09:20|12843.53|12843.53|12843.53|12843.53|12843.53|12843.53|12843.53|12843.53|0
1646050220000|2022-02-28 12:10:20|12842.14|12842.14|12836.24|12836.24|12842.14|12842.14|12836.24|12836.24|0
1646050240000|2022-02-28 12:10:40|12842.14|12842.14|12842.14|12842.14|12842.14|12842.14|12842.14|12842.14|0
1646050250000|2022-02-28 12:10:50|12843.4|12843.4|12843.4|12843.4|12843.4|12843.4|12843.4|12843.4|0
1646050270000|2022-02-28 12:11:10|12842.71|12842.71|12842.71|12842.71|12842.71|12842.71|12842.71|12842.71|0
1646050280000|2022-02-28 12:11:20|12844.79|12844.79|12845.48|12845.48|12845.48|12845.48|12844.79|12844.79|0
1646050290000|2022-02-28 12:11:30|12846.08|12846.08|12846.08|12846.08|12846.08|12846.08|12846.08|12846.08|0
1646050300000|2022-02-28 12:11:40|12848.05|12848.05|12848.05|12848.05|12848.05|12848.05|12848.05|12848.05|0
1646050320000|2022-02-28 12:12:00|12849.43|12849.43|12851.57|12851.57|12851.57|12851.57|12849.43|12849.43|0
1646050340000|2022-02-28 12:12:20|12850.88|12850.88|12850.88|12850.88|12850.88|12850.88|12850.88|12850.88|0
1646050360000|2022-02-28 12:12:40|12850.04|12850.04|12850.04|12850.04|12850.04|12850.04|12850.04|12850.04|0
1646050410000|2022-02-28 12:13:30|12850.57|12850.57|12856.59|12856.59|12856.59|12856.59|12850.57|12850.57|0
1646050420000|2022-02-28 12:13:40|12855.9|12855.9|12855.9|12855.9|12855.9|12855.9|12855.9|12855.9|0
1646050430000|2022-02-28 12:13:50|12855.48|12855.48|12855.48|12855.48|12855.48|12855.48|12855.48|12855.48|0
1646050440000|2022-02-28 12:14:00|12855.89|12855.89|12855.89|12855.89|12855.89|12855.89|12855.89|12855.89|0
1646050470000|2022-02-28 12:14:30|12857.85|12857.85|12857.85|12857.85|12857.85|12857.85|12857.85|12857.85|0
1646050500000|2022-02-28 12:15:00|12855.89|12855.89|12860.36|12860.36|12860.36|12860.36|12855.89|12855.89|0
1646050510000|2022-02-28 12:15:10|12862.32|12862.32|12862.32|12862.32|12862.32|12862.32|12862.32|12862.32|0
1646050580000|2022-02-28 12:16:20|12864.29|12864.29|12866.26|12866.26|12866.26|12866.26|12864.29|12864.29|0
1646050660000|2022-02-28 12:17:40|12862.32|12862.32|12866.26|12866.26|12866.26|12866.26|12862.32|12862.32|0
1646050680000|2022-02-28 12:18:00|12865.56|12865.56|12865.56|12865.56|12865.56|12865.56|12865.56|12865.56|0
1646050700000|2022-02-28 12:18:20|12864.87|12864.87|12857.19|12857.19|12864.87|12864.87|12856.59|12856.59|0
1646050710000|2022-02-28 12:18:30|12851.29|12851.29|12857.19|12857.19|12857.19|12857.19|12851.29|12851.29|0
1646050720000|2022-02-28 12:18:40|12859.16|12859.16|12859.16|12859.16|12859.16|12859.16|12859.16|12859.16|0
1646050730000|2022-02-28 12:18:50|12859.85|12859.85|12864.48|12864.48|12864.48|12864.48|12859.85|12859.85|0
1646050770000|2022-02-28 12:19:30|12862.51|12862.51|12860.55|12860.55|12862.51|12862.51|12860.55|12860.55|0
1646050800000|2022-02-28 12:20:00|12861.24|12861.24|12862.06|12862.06|12862.06|12862.06|12861.24|12861.24|0
1646050820000|2022-02-28 12:20:20|12865.99|12865.99|12866.81|12866.81|12866.81|12866.81|12865.99|12865.99|0
1646050830000|2022-02-28 12:20:30|12867.63|12867.63|12869.6|12869.6|12869.6|12869.6|12867.63|12867.63|0
1646050840000|2022-02-28 12:20:40|12870.01|12870.01|12873.46|12873.46|12873.46|12873.46|12870.01|12870.01|0
1646050850000|2022-02-28 12:20:50|12875.43|12875.43|12875.43|12875.43|12875.43|12875.43|12875.43|12875.43|0
1646050860000|2022-02-28 12:21:00|12876.81|12876.81|12876.12|12876.12|12876.81|12876.81|12876.12|12876.12|0
1646050870000|2022-02-28 12:21:10|12877.32|12877.32|12877.32|12877.32|12877.32|12877.32|12877.32|12877.32|0
1646050890000|2022-02-28 12:21:30|12878.01|12878.01|12878.01|12878.01|12878.01|12878.01|12878.01|12878.01|0
1646050900000|2022-02-28 12:21:40|12881.95|12881.95|12889.82|12889.82|12889.82|12889.82|12881.95|12881.95|0
1646050910000|2022-02-28 12:21:50|12890.64|12890.64|12897.33|12897.33|12897.33|12897.33|12890.64|12890.64|0
1646050920000|2022-02-28 12:22:00|12897.74|12897.74|12896.18|12896.18|12898.15|12898.15|12896.18|12896.18|0
1646050930000|2022-02-28 12:22:10|12898.15|12898.15|12903.7|12903.7|12903.7|12903.7|12898.15|12898.15|0
1646050940000|2022-02-28 12:22:20|12897.8|12897.8|12895.83|12895.83|12897.8|12897.8|12895.83|12895.83|0
1646050950000|2022-02-28 12:22:30|12893.87|12893.87|12893.87|12893.87|12893.87|12893.87|12893.87|12893.87|0
1646050980000|2022-02-28 12:23:00|12892.48|12892.48|12892.48|12892.48|12892.48|12892.48|12892.48|12892.48|0
1646051040000|2022-02-28 12:24:00|12891.79|12891.79|12892.85|12892.85|12892.85|12892.85|12891.79|12891.79|0
1646051080000|2022-02-28 12:24:40|12894.24|12894.24|12894.24|12894.24|12894.24|12894.24|12894.24|12894.24|0
1646051110000|2022-02-28 12:25:10|12894.78|12894.78|12894.78|12894.78|12894.78|12894.78|12894.78|12894.78|0
1646051130000|2022-02-28 12:25:30|12892.81|12892.81|12892.81|12892.81|12892.81|12892.81|12892.81|12892.81|0
1646051140000|2022-02-28 12:25:40|12892.21|12892.21|12892.21|12892.21|12892.21|12892.21|12892.21|12892.21|0
1646051150000|2022-02-28 12:25:50|12894.18|12894.18|12896.14|12896.14|12896.14|12896.14|12894.18|12894.18|0
1646051170000|2022-02-28 12:26:10|12898.11|12898.11|12898.11|12898.11|12898.11|12898.11|12898.11|12898.11|0
1646051190000|2022-02-28 12:26:30|12896.03|12896.03|12896.03|12896.03|12896.03|12896.03|12896.03|12896.03|0
1646051200000|2022-02-28 12:26:40|12890.13|12890.13|12896.03|12896.03|12896.03|12896.03|12890.13|12890.13|0
1646051210000|2022-02-28 12:26:50|12895.61|12895.61|12894.92|12894.92|12895.61|12895.61|12894.92|12894.92|0
1646051220000|2022-02-28 12:27:00|12896.88|12896.88|12896.88|12896.88|12896.88|12896.88|12896.88|12896.88|0
1646051290000|2022-02-28 12:28:10|12900.82|12900.82|12900.82|12900.82|12900.82|12900.82|12900.82|12900.82|0
1646051310000|2022-02-28 12:28:30|12902.21|12902.21|12902.21|12902.21|12902.21|12902.21|12902.21|12902.21|0
1646051320000|2022-02-28 12:28:40|12898.27|12898.27|12898.27|12898.27|12898.27|12898.27|12898.27|12898.27|0
1646051330000|2022-02-28 12:28:50|12897.43|12897.43|12897.01|12897.01|12897.43|12897.43|12897.01|12897.01|0
1646051340000|2022-02-28 12:29:00|12898.98|12898.98|12900.38|12900.38|12901.08|12901.08|12898.98|12898.98|0
1646051360000|2022-02-28 12:29:20|12904.32|12904.32|12904.32|12904.32|12904.32|12904.32|12904.32|12904.32|0
1646051370000|2022-02-28 12:29:30|12908.25|12908.25|12905.48|12905.48|12908.25|12908.25|12905.48|12905.48|0
1646051400000|2022-02-28 12:30:00|12909.41|12909.41|12910.8|12910.8|12910.8|12910.8|12909.41|12909.41|0
1646051410000|2022-02-28 12:30:10|12908.83|12908.83|12908.83|12908.83|12908.83|12908.83|12908.83|12908.83|0
1646051420000|2022-02-28 12:30:20|12912.3|12912.3|12910.33|12910.33|12912.3|12912.3|12910.33|12910.33|0
1646051450000|2022-02-28 12:30:50|12910.74|12910.74|12913.2|12913.2|12913.2|12913.2|12910.74|12910.74|0
1646051460000|2022-02-28 12:31:00|12911.23|12911.23|12913.2|12913.2|12913.2|12913.2|12911.23|12911.23|0
1646051490000|2022-02-28 12:31:30|12912.79|12912.79|12913.2|12913.2|12913.2|12913.2|12912.79|12912.79|0
1646051510000|2022-02-28 12:31:50|12914.58|12914.58|12914.58|12914.58|12914.58|12914.58|12914.58|12914.58|0
1646051520000|2022-02-28 12:32:00|12913.2|12913.2|12913.2|12913.2|12913.2|12913.2|12913.2|12913.2|0
1646051550000|2022-02-28 12:32:30|12913.73|12913.73|12913.73|12913.73|12913.73|12913.73|12913.73|12913.73|0
1646051560000|2022-02-28 12:32:40|12915.7|12915.7|12915.7|12915.7|12915.7|12915.7|12915.7|12915.7|0
1646051580000|2022-02-28 12:33:00|12916.77|12916.77|12914.27|12914.27|12916.77|12916.77|12914.27|12914.27|0
1646051590000|2022-02-28 12:33:10|12914.96|12914.96|12914.96|12914.96|12914.96|12914.96|12914.96|12914.96|0
1646051640000|2022-02-28 12:34:00|12913.89|12913.89|12911.92|12911.92|12913.89|12913.89|12911.92|12911.92|0
1646051660000|2022-02-28 12:34:20|12909.96|12909.96|12909.96|12909.96|12909.96|12909.96|12909.96|12909.96|0
1646051680000|2022-02-28 12:34:40|12909.26|12909.26|12909.26|12909.26|12909.26|12909.26|12909.26|12909.26|0
1646051700000|2022-02-28 12:35:00|12915.16|12915.16|12911.23|12911.23|12915.16|12915.16|12911.23|12911.23|0
1646051730000|2022-02-28 12:35:30|12915.28|12915.28|12917.24|12917.24|12917.24|12917.24|12915.28|12915.28|0
1646051750000|2022-02-28 12:35:50|12917.85|12917.85|12909.98|12909.98|12917.85|12917.85|12909.98|12909.98|0
1646051760000|2022-02-28 12:36:00|12908.01|12908.01|12904.07|12904.07|12908.01|12908.01|12904.07|12904.07|0
1646051810000|2022-02-28 12:36:50|12900.14|12900.14|12899.54|12899.54|12900.14|12900.14|12899.54|12899.54|0
1646051820000|2022-02-28 12:37:00|12893.64|12893.64|12893.64|12893.64|12893.64|12893.64|12893.64|12893.64|0
1646051830000|2022-02-28 12:37:10|12889.7|12889.7|12889.7|12889.7|12889.7|12889.7|12889.7|12889.7|0
1646051840000|2022-02-28 12:37:20|12888.32|12888.32|12888.32|12888.32|12888.32|12888.32|12888.32|12888.32|0
1646051900000|2022-02-28 12:38:20|12889.7|12889.7|12899.54|12899.54|12899.54|12899.54|12889.7|12889.7|0
1646051910000|2022-02-28 12:38:30|12901.51|12901.51|12902.11|12902.11|12902.11|12902.11|12901.51|12901.51|0
1646051920000|2022-02-28 12:38:40|12903.31|12903.31|12909.21|12909.21|12909.21|12909.21|12903.31|12903.31|0
1646051950000|2022-02-28 12:39:10|12907.82|12907.82|12907.82|12907.82|12907.82|12907.82|12907.82|12907.82|0
1646051960000|2022-02-28 12:39:20|12907.13|12907.13|12899.95|12899.95|12907.13|12907.13|12899.95|12899.95|0
1646051970000|2022-02-28 12:39:30|12899.35|12899.35|12899.35|12899.35|12899.35|12899.35|12899.35|12899.35|0
1646051990000|2022-02-28 12:39:50|12893.45|12893.45|12893.45|12893.45|12893.45|12893.45|12893.45|12893.45|0
1646052000000|2022-02-28 12:40:00|12895.42|12895.42|12894.03|12894.03|12895.42|12895.42|12894.03|12894.03|0
1646052010000|2022-02-28 12:40:10|12896|12896|12896|12896|12896|12896|12896|12896|0
1646052030000|2022-02-28 12:40:30|12897.07|12897.07|12897.07|12897.07|12897.07|12897.07|12897.07|12897.07|0
1646052040000|2022-02-28 12:40:40|12899.15|12899.15|12899.56|12899.56|12899.56|12899.56|12899.15|12899.15|0
1646052050000|2022-02-28 12:40:50|12905.46|12905.46|12906.8|12906.8|12906.8|12906.8|12905.04|12905.04|0
1646052060000|2022-02-28 12:41:00|12907.4|12907.4|12907.94|12907.94|12907.94|12907.94|12907.4|12907.4|0
1646052070000|2022-02-28 12:41:10|12908.63|12908.63|12908.63|12908.63|12908.63|12908.63|12908.63|12908.63|0
1646052090000|2022-02-28 12:41:30|12907.24|12907.24|12907.24|12907.24|12907.24|12907.24|12907.24|12907.24|0
1646052120000|2022-02-28 12:42:00|12905.86|12905.86|12906.55|12906.55|12906.55|12906.55|12905.86|12905.86|0
1646052130000|2022-02-28 12:42:10|12896.71|12896.71|12894.75|12894.75|12896.71|12896.71|12894.75|12894.75|0
1646052140000|2022-02-28 12:42:20|12894.15|12894.15|12894.15|12894.15|12894.15|12894.15|12894.15|12894.15|0
1646052160000|2022-02-28 12:42:40|12893.17|12893.17|12881.21|12881.21|12893.17|12893.17|12881.21|12881.21|0
1646052170000|2022-02-28 12:42:50|12881.91|12881.91|12883.87|12883.87|12883.87|12883.87|12881.91|12881.91|0
1646052210000|2022-02-28 12:43:30|12885.84|12885.84|12885.84|12885.84|12885.84|12885.84|12885.84|12885.84|0
1646052220000|2022-02-28 12:43:40|12887.23|12887.23|12887.23|12887.23|12887.23|12887.23|12887.23|12887.23|0
1646052230000|2022-02-28 12:43:50|12885.26|12885.26|12883.27|12883.27|12885.26|12885.26|12883.04|12883.04|0
1646052280000|2022-02-28 12:44:40|12883.81|12883.81|12880.98|12880.98|12883.81|12883.81|12880.98|12880.98|0
1646052290000|2022-02-28 12:44:50|12880.44|12880.44|12886.34|12886.34|12886.34|12886.34|12880.44|12880.44|0
1646052300000|2022-02-28 12:45:00|12887.55|12887.55|12887.55|12887.55|12887.55|12887.55|12887.55|12887.55|0
1646052340000|2022-02-28 12:45:40|12887.13|12887.13|12887.07|12887.07|12889.21|12889.21|12887.07|12887.07|0
1646052360000|2022-02-28 12:46:00|12881.17|12881.17|12885.1|12885.1|12885.1|12885.1|12881.17|12881.17|0
1646052370000|2022-02-28 12:46:10|12884.28|12884.28|12883.06|12883.06|12884.28|12884.28|12883.06|12883.06|0
1646052390000|2022-02-28 12:46:30|12886.99|12886.99|12886.99|12886.99|12886.99|12886.99|12886.99|12886.99|0
1646052420000|2022-02-28 12:47:00|12889.04|12889.04|12888.22|12888.22|12889.04|12889.04|12886.99|12886.99|0
1646052430000|2022-02-28 12:47:10|12886.58|12886.58|12890.34|12890.34|12890.34|12890.34|12886.17|12886.17|0
1646052440000|2022-02-28 12:47:20|12889.64|12889.64|12889.64|12889.64|12889.64|12889.64|12889.64|12889.64|0
1646052460000|2022-02-28 12:47:40|12897.51|12897.51|12894.41|12894.41|12897.51|12897.51|12893.58|12893.58|0
1646052470000|2022-02-28 12:47:50|12895.8|12895.8|12897.1|12897.1|12897.1|12897.1|12895.8|12895.8|0
1646052530000|2022-02-28 12:48:50|12903|12903|12903|12903|12903|12903|12903|12903|0
1646052540000|2022-02-28 12:49:00|12899.06|12899.06|12897.1|12897.1|12899.06|12899.06|12897.1|12897.1|0
1646052560000|2022-02-28 12:49:20|12899.06|12899.06|12899.06|12899.06|12899.06|12899.06|12899.06|12899.06|0
1646052570000|2022-02-28 12:49:30|12898.37|12898.37|12898.37|12898.37|12898.37|12898.37|12898.37|12898.37|0
1646052610000|2022-02-28 12:50:10|12897.83|12897.83|12897.83|12897.83|12897.83|12897.83|12897.83|12897.83|0
1646052620000|2022-02-28 12:50:20|12891.93|12891.93|12891.93|12891.93|12891.93|12891.93|12891.93|12891.93|0
1646052630000|2022-02-28 12:50:30|12891.24|12891.24|12891.24|12891.24|12891.24|12891.24|12891.24|12891.24|0
1646052640000|2022-02-28 12:50:40|12892.06|12892.06|12892.06|12892.06|12892.06|12892.06|12892.06|12892.06|0
1646052650000|2022-02-28 12:50:50|12895.99|12895.99|12895.99|12895.99|12895.99|12895.99|12895.99|12895.99|0
1646052660000|2022-02-28 12:51:00|12895.17|12895.17|12895.17|12895.17|12895.17|12895.17|12895.17|12895.17|0
1646052690000|2022-02-28 12:51:30|12891.24|12891.24|12891.24|12891.24|12891.24|12891.24|12891.24|12891.24|0
1646052710000|2022-02-28 12:51:50|12890.55|12890.55|12891.24|12891.24|12891.24|12891.24|12890.55|12890.55|0
1646052720000|2022-02-28 12:52:00|12895.17|12895.17|12895.17|12895.17|12895.17|12895.17|12895.17|12895.17|0
1646052730000|2022-02-28 12:52:10|12891.71|12891.71|12891.71|12891.71|12891.71|12891.71|12891.71|12891.71|0
1646052740000|2022-02-28 12:52:20|12892.4|12892.4|12892.4|12892.4|12892.4|12892.4|12892.4|12892.4|0
1646052750000|2022-02-28 12:52:30|12896.33|12896.33|12896.33|12896.33|12896.33|12896.33|12896.33|12896.33|0
1646052780000|2022-02-28 12:53:00|12898.3|12898.3|12898.3|12898.3|12898.3|12898.3|12898.3|12898.3|0
1646052790000|2022-02-28 12:53:10|12899.69|12899.69|12899.69|12899.69|12899.69|12899.69|12899.69|12899.69|0
1646052800000|2022-02-28 12:53:20|12905.59|12905.59|12907.27|12907.27|12907.27|12907.27|12905.59|12905.59|0
1646052850000|2022-02-28 12:54:10|12903.33|12903.33|12903.33|12903.33|12903.33|12903.33|12903.33|12903.33|0
1646052870000|2022-02-28 12:54:30|12905.41|12905.41|12906.11|12906.11|12906.11|12906.11|12905.41|12905.41|0
1646052890000|2022-02-28 12:54:50|12906.64|12906.64|12911.46|12911.46|12911.46|12911.46|12906.64|12906.64|0
1646052900000|2022-02-28 12:55:00|12910.07|12910.07|12909.38|12909.38|12910.07|12910.07|12909.38|12909.38|0
1646052910000|2022-02-28 12:55:10|12907.41|12907.41|12907.41|12907.41|12907.41|12907.41|12906.72|12906.72|0
1646052930000|2022-02-28 12:55:30|12909.38|12909.38|12905.44|12905.44|12909.38|12909.38|12905.44|12905.44|0
1646052940000|2022-02-28 12:55:40|12907.25|12907.25|12907.25|12907.25|12907.25|12907.25|12907.25|12907.25|0
1646052950000|2022-02-28 12:55:50|12909.21|12909.21|12909.21|12909.21|12909.21|12909.21|12909.21|12909.21|0
1646052980000|2022-02-28 12:56:20|12911.18|12911.18|12911.18|12911.18|12911.18|12911.18|12911.18|12911.18|0
1646053010000|2022-02-28 12:56:50|12910.65|12910.65|12914.58|12914.58|12914.58|12914.58|12910.65|12910.65|0
1646053100000|2022-02-28 12:58:20|12913.89|12913.89|12909.95|12909.95|12913.89|12913.89|12909.95|12909.95|0
1646053110000|2022-02-28 12:58:30|12909.54|12909.54|12905.21|12905.21|12909.54|12909.54|12904.39|12904.39|0
1646053120000|2022-02-28 12:58:40|12904.39|12904.39|12898.96|12898.96|12904.39|12904.39|12898.96|12898.96|0
1646053130000|2022-02-28 12:58:50|12901.04|12901.04|12900.62|12900.62|12901.04|12901.04|12900.62|12900.62|0
1646053140000|2022-02-28 12:59:00|12894.72|12894.72|12891.25|12891.25|12894.72|12894.72|12891.25|12891.25|0
1646053150000|2022-02-28 12:59:10|12889.45|12889.45|12887.85|12887.85|12889.45|12889.45|12887.85|12887.85|0
1646053160000|2022-02-28 12:59:20|12885.77|12885.77|12883.8|12883.8|12885.77|12885.77|12883.8|12883.8|0
1646053170000|2022-02-28 12:59:30|12889.7|12889.7|12895|12895|12895|12895|12889.1|12889.1|0
1646053180000|2022-02-28 12:59:40|12893.75|12893.75|12893.75|12893.75|12893.75|12893.75|12893.75|12893.75|0
1646053200000|2022-02-28 13:00:00|12892.93|12892.93|12892.93|12892.93|12892.93|12892.93|12892.93|12892.93|0
1646053210000|2022-02-28 13:00:10|12894.32|12894.32|12894.32|12894.32|12894.32|12894.32|12894.32|12894.32|0
1646053220000|2022-02-28 13:00:20|12900.22|12900.22|12900.22|12900.22|12900.22|12900.22|12900.22|12900.22|0
1646053230000|2022-02-28 13:00:30|12896.28|12896.28|12892.93|12892.93|12896.28|12896.28|12892.93|12892.93|0
1646053240000|2022-02-28 13:00:40|12894.9|12894.9|12894.9|12894.9|12894.9|12894.9|12894.9|12894.9|0
1646053260000|2022-02-28 13:01:00|12890.96|12890.96|12886.61|12886.61|12890.96|12890.96|12886.61|12886.61|0
1646053270000|2022-02-28 13:01:10|12887.3|12887.3|12888.69|12888.69|12892.62|12892.62|12887.3|12887.3|0
1646053280000|2022-02-28 13:01:20|12887.87|12887.87|12887.87|12887.87|12887.87|12887.87|12887.87|12887.87|0
1646053290000|2022-02-28 13:01:30|12887.18|12887.18|12893.77|12893.77|12893.77|12893.77|12887.18|12887.18|0
1646053300000|2022-02-28 13:01:40|12895.16|12895.16|12894.74|12894.74|12895.16|12895.16|12894.74|12894.74|0
1646053310000|2022-02-28 13:01:50|12892.77|12892.77|12894.05|12894.05|12894.05|12894.05|12890.11|12890.11|0
1646053320000|2022-02-28 13:02:00|12892.66|12892.66|12892.66|12892.66|12892.66|12892.66|12892.66|12892.66|0
1646053340000|2022-02-28 13:02:20|12893.08|12893.08|12893.08|12893.08|12893.08|12893.08|12893.08|12893.08|0
1646053360000|2022-02-28 13:02:40|12887.18|12887.18|12887.18|12887.18|12887.18|12887.18|12887.18|12887.18|0
1646053370000|2022-02-28 13:02:50|12886.64|12886.64|12886.64|12886.64|12886.64|12886.64|12886.64|12886.64|0
1646053380000|2022-02-28 13:03:00|12882.71|12882.71|12886.64|12886.64|12886.64|12886.64|12882.29|12882.29|0
1646053400000|2022-02-28 13:03:20|12887.34|12887.34|12893.24|12893.24|12893.24|12893.24|12887.34|12887.34|0
1646053410000|2022-02-28 13:03:30|12891.27|12891.27|12891.27|12891.27|12891.27|12891.27|12891.27|12891.27|0
1646053430000|2022-02-28 13:03:50|12893.35|12893.35|12893.35|12893.35|12893.35|12893.35|12893.35|12893.35|0
1646053440000|2022-02-28 13:04:00|12891.38|12891.38|12888.72|12888.72|12891.38|12891.38|12888.72|12888.72|0
1646053460000|2022-02-28 13:04:20|12890.36|12890.36|12891.18|12891.18|12891.18|12891.18|12890.36|12890.36|0
1646053470000|2022-02-28 13:04:30|12892|12892|12892|12892|12892|12892|12892|12892|0
1646053490000|2022-02-28 13:04:50|12895.93|12895.93|12895.93|12895.93|12895.93|12895.93|12895.93|12895.93|0
1646053500000|2022-02-28 13:05:00|12893.96|12893.96|12893.96|12893.96|12893.96|12893.96|12893.96|12893.96|0
1646053510000|2022-02-28 13:05:10|12893.27|12893.27|12893.96|12893.96|12893.96|12893.96|12893.27|12893.27|0
1646053530000|2022-02-28 13:05:30|12892|12892|12894.08|12894.08|12894.08|12894.08|12892|12892|0
1646053540000|2022-02-28 13:05:40|12892.44|12892.44|12889.99|12889.99|12892.44|12892.44|12889.58|12889.58|0
1646053550000|2022-02-28 13:05:50|12893.92|12893.92|12895.89|12895.89|12895.89|12895.89|12893.92|12893.92|0
1646053580000|2022-02-28 13:06:20|12896.49|12896.49|12893.25|12893.25|12896.49|12896.49|12893.25|12893.25|0
1646053600000|2022-02-28 13:06:40|12895.21|12895.21|12890.38|12890.38|12895.21|12895.21|12890.38|12890.38|0
1646053610000|2022-02-28 13:06:50|12888.42|12888.42|12888.42|12888.42|12888.42|12888.42|12888.42|12888.42|0
1646053640000|2022-02-28 13:07:20|12887.72|12887.72|12886.62|12886.62|12887.72|12887.72|12884.98|12884.98|0
1646053670000|2022-02-28 13:07:50|12884.65|12884.65|12884.89|12884.89|12885.49|12885.49|12884.65|12884.65|0
1646053680000|2022-02-28 13:08:00|12885.3|12885.3|12881.58|12881.58|12885.3|12885.3|12881.36|12881.36|0
1646053710000|2022-02-28 13:08:30|12883.55|12883.55|12883.55|12883.55|12883.55|12883.55|12883.55|12883.55|0
1646053720000|2022-02-28 13:08:40|12879.61|12879.61|12879.61|12879.61|12879.61|12879.61|12879.61|12879.61|0
1646053730000|2022-02-28 13:08:50|12878.92|12878.92|12878.92|12878.92|12878.92|12878.92|12878.92|12878.92|0
1646053740000|2022-02-28 13:09:00|12878.38|12878.38|12878.38|12878.38|12878.38|12878.38|12878.38|12878.38|0
1646053750000|2022-02-28 13:09:10|12879.08|12879.08|12878.38|12878.38|12879.08|12879.08|12878.38|12878.38|0
1646053760000|2022-02-28 13:09:20|12879.08|12879.08|12883.01|12883.01|12883.01|12883.01|12879.08|12879.08|0
1646053780000|2022-02-28 13:09:40|12875.72|12875.72|12875.03|12875.03|12875.72|12875.72|12875.03|12875.03|0
1646053790000|2022-02-28 13:09:50|12874.61|12874.61|12877.27|12877.27|12877.27|12877.27|12874.61|12874.61|0
1646053800000|2022-02-28 13:10:00|12876.58|12876.58|12876.58|12876.58|12876.58|12876.58|12876.58|12876.58|0
1646053810000|2022-02-28 13:10:10|12872.64|12872.64|12872.64|12872.64|12872.64|12872.64|12872.64|12872.64|0
1646053820000|2022-02-28 13:10:20|12871.95|12871.95|12869.38|12869.38|12871.95|12871.95|12869.38|12869.38|0
1646053830000|2022-02-28 13:10:30|12869.98|12869.98|12868.02|12868.02|12869.98|12869.98|12868.02|12868.02|0
1646053860000|2022-02-28 13:11:00|12869.98|12869.98|12869.98|12869.98|12869.98|12869.98|12869.98|12869.98|0
1646053880000|2022-02-28 13:11:20|12869.29|12869.29|12870.49|12870.49|12870.49|12870.49|12869.29|12869.29|0
1646053900000|2022-02-28 13:11:40|12870.91|12870.91|12870.91|12870.91|12870.91|12870.91|12870.91|12870.91|0
1646053910000|2022-02-28 13:11:50|12872.88|12872.88|12872.88|12872.88|12872.88|12872.88|12872.88|12872.88|0
1646053920000|2022-02-28 13:12:00|12874.26|12874.26|12875.54|12875.54|12876.23|12876.23|12874.26|12874.26|0
1646053930000|2022-02-28 13:12:10|12877.14|12877.14|12877.14|12877.14|12877.14|12877.14|12877.14|12877.14|0
1646053950000|2022-02-28 13:12:30|12879.11|12879.11|12879.11|12879.11|12879.11|12879.11|12879.11|12879.11|0
1646053970000|2022-02-28 13:12:50|12885.01|12885.01|12885.01|12885.01|12885.01|12885.01|12885.01|12885.01|0
1646054000000|2022-02-28 13:13:20|12886.08|12886.08|12888.45|12888.45|12888.45|12888.45|12886.08|12886.08|0
1646054010000|2022-02-28 13:13:30|12890.53|12890.53|12891.23|12891.23|12891.23|12891.23|12890.53|12890.53|0
1646054020000|2022-02-28 13:13:40|12889.26|12889.26|12890.46|12890.46|12890.46|12890.46|12889.26|12889.26|0
1646054030000|2022-02-28 13:13:50|12890.88|12890.88|12890.88|12890.88|12890.88|12890.88|12890.88|12890.88|0
1646054040000|2022-02-28 13:14:00|12893.02|12893.02|12893.02|12893.02|12893.02|12893.02|12893.02|12893.02|0
1646054060000|2022-02-28 13:14:20|12896.95|12896.95|12899.33|12899.33|12899.33|12899.33|12896.95|12896.95|0
1646054090000|2022-02-28 13:14:50|12900.4|12900.4|12894.86|12894.86|12900.4|12900.4|12894.86|12894.86|0
1646054100000|2022-02-28 13:15:00|12892.89|12892.89|12892.2|12892.2|12892.89|12892.89|12892.2|12892.2|0
1646054110000|2022-02-28 13:15:10|12890.12|12890.12|12894.05|12894.05|12894.05|12894.05|12890.12|12890.12|0
1646054120000|2022-02-28 13:15:20|12897.99|12897.99|12897.99|12897.99|12897.99|12897.99|12897.99|12897.99|0
1646054130000|2022-02-28 13:15:30|12898.59|12898.59|12898.59|12898.59|12898.59|12898.59|12898.59|12898.59|0
1646054150000|2022-02-28 13:15:50|12897.99|12897.99|12897.99|12897.99|12897.99|12897.99|12897.99|12897.99|0
1646054160000|2022-02-28 13:16:00|12897.45|12897.45|12897.45|12897.45|12897.45|12897.45|12897.45|12897.45|0
1646054170000|2022-02-28 13:16:10|12899.53|12899.53|12900.23|12900.23|12900.23|12900.23|12899.53|12899.53|0
1646054180000|2022-02-28 13:16:20|12901.61|12901.61|12901.61|12901.61|12901.61|12901.61|12901.61|12901.61|0
1646054240000|2022-02-28 13:17:20|12911.45|12911.45|12911.45|12911.45|12911.45|12911.45|12911.45|12911.45|0
1646054260000|2022-02-28 13:17:40|12907.52|12907.52|12906.7|12906.7|12907.52|12907.52|12906.7|12906.7|0
1646054270000|2022-02-28 13:17:50|12906.1|12906.1|12904.73|12904.73|12906.1|12906.1|12902.16|12902.16|0
1646054290000|2022-02-28 13:18:10|12903.53|12903.53|12903.53|12903.53|12903.53|12903.53|12903.53|12903.53|0
1646054300000|2022-02-28 13:18:20|12905.5|12905.5|12904.8|12904.8|12905.5|12905.5|12904.8|12904.8|0
1646054320000|2022-02-28 13:18:40|12902.84|12902.84|12902.84|12902.84|12902.84|12902.84|12902.84|12902.84|0
1646054330000|2022-02-28 13:18:50|12904.8|12904.8|12908.74|12908.74|12908.74|12908.74|12904.8|12904.8|0
1646054390000|2022-02-28 13:19:50|12907.92|12907.92|12908.33|12908.33|12908.33|12908.33|12907.92|12907.92|0
1646054440000|2022-02-28 13:20:40|12907.51|12907.51|12907.51|12907.51|12907.51|12907.51|12907.51|12907.51|0
1646054460000|2022-02-28 13:21:00|12907.1|12907.1|12907.1|12907.1|12907.1|12907.1|12907.1|12907.1|0
1646054480000|2022-02-28 13:21:20|12901.09|12901.09|12905.71|12905.71|12905.71|12905.71|12901.09|12901.09|0
1646054490000|2022-02-28 13:21:30|12909.65|12909.65|12905.71|12905.71|12909.65|12909.65|12905.71|12905.71|0
1646054500000|2022-02-28 13:21:40|12906.41|12906.41|12906.41|12906.41|12906.41|12906.41|12906.41|12906.41|0
1646054510000|2022-02-28 13:21:50|12902.47|12902.47|12902.47|12902.47|12902.47|12902.47|12902.47|12902.47|0
1646054530000|2022-02-28 13:22:10|12903.29|12903.29|12904.39|12904.39|12904.39|12904.39|12903.29|12903.29|0
1646054540000|2022-02-28 13:22:20|12903.98|12903.98|12903.98|12903.98|12903.98|12903.98|12903.98|12903.98|0
1646054550000|2022-02-28 13:22:30|12905.95|12905.95|12897.28|12897.28|12905.95|12905.95|12897.28|12897.28|0
1646054560000|2022-02-28 13:22:40|12889.41|12889.41|12889.41|12889.41|12889.41|12889.41|12889.41|12889.41|0
1646054570000|2022-02-28 13:22:50|12888.71|12888.71|12887.49|12887.49|12888.71|12888.71|12887.49|12887.49|0
1646054580000|2022-02-28 13:23:00|12886.88|12886.88|12886.88|12886.88|12886.88|12886.88|12886.88|12886.88|0
1646054590000|2022-02-28 13:23:10|12888.85|12888.85|12888.85|12888.85|12888.85|12888.85|12888.85|12888.85|0
1646054610000|2022-02-28 13:23:30|12889.55|12889.55|12899.38|12899.38|12899.38|12899.38|12889.55|12889.55|0
1646054650000|2022-02-28 13:24:10|12897.41|12897.41|12897.41|12897.41|12897.41|12897.41|12897.41|12897.41|0
1646054670000|2022-02-28 13:24:30|12896.14|12896.14|12894.17|12894.17|12896.14|12896.14|12894.17|12894.17|0
1646054680000|2022-02-28 13:24:40|12893.48|12893.48|12892.79|12892.79|12893.48|12893.48|12892.79|12892.79|0
1646054690000|2022-02-28 13:24:50|12893.48|12893.48|12893.48|12893.48|12893.48|12893.48|12893.48|12893.48|0
1646054750000|2022-02-28 13:25:50|12892.79|12892.79|12893.39|12893.39|12893.39|12893.39|12892.79|12892.79|0
1646054760000|2022-02-28 13:26:00|12891.42|12891.42|12889.45|12889.45|12891.42|12891.42|12889.45|12889.45|0
1646054770000|2022-02-28 13:26:10|12887.49|12887.49|12887.49|12887.49|12887.49|12887.49|12887.49|12887.49|0
1646054790000|2022-02-28 13:26:30|12891.42|12891.42|12891.42|12891.42|12891.42|12891.42|12891.42|12891.42|0
1646054800000|2022-02-28 13:26:40|12891.01|12891.01|12889.78|12889.78|12891.01|12891.01|12889.78|12889.78|0
1646054830000|2022-02-28 13:27:10|12888.4|12888.4|12888.4|12888.4|12888.4|12888.4|12888.4|12888.4|0
1646054860000|2022-02-28 13:27:40|12886.43|12886.43|12886.43|12886.43|12886.43|12886.43|12886.43|12886.43|0
1646054880000|2022-02-28 13:28:00|12884.46|12884.46|12884.46|12884.46|12884.46|12884.46|12884.46|12884.46|0
1646054890000|2022-02-28 13:28:10|12885.15|12885.15|12885.15|12885.15|12885.15|12885.15|12885.15|12885.15|0
1646054900000|2022-02-28 13:28:20|12891.06|12891.06|12891.06|12891.06|12891.06|12891.06|12891.06|12891.06|0
1646054910000|2022-02-28 13:28:30|12891.75|12891.75|12890.36|12890.36|12895.68|12895.68|12890.36|12890.36|0
1646054920000|2022-02-28 13:28:40|12891.56|12891.56|12891.56|12891.56|12891.56|12891.56|12891.56|12891.56|0
1646054940000|2022-02-28 13:29:00|12892.95|12892.95|12893.64|12893.64|12893.64|12893.64|12892.95|12892.95|0
1646054950000|2022-02-28 13:29:10|12894.9|12894.9|12894.9|12894.9|12894.9|12894.9|12894.9|12894.9|0
1646054960000|2022-02-28 13:29:20|12895.31|12895.31|12899.24|12899.24|12899.24|12899.24|12895.31|12895.31|0
1646054970000|2022-02-28 13:29:30|12901.21|12901.21|12901.21|12901.21|12901.21|12901.21|12901.21|12901.21|0
1646054980000|2022-02-28 13:29:40|12902.41|12902.41|12902.43|12902.43|12902.43|12902.43|12901.59|12901.59|0
1646054990000|2022-02-28 13:29:50|12903.82|12903.82|12904.89|12904.89|12904.89|12904.89|12903.82|12903.82|0
1646055000000|2022-02-28 13:30:00|12904.07|12904.07|12900.47|12900.47|12904.07|12904.07|12900.47|12900.47|0
1646055010000|2022-02-28 13:30:10|12899.77|12899.77|12900.47|12900.47|12900.47|12900.47|12899.77|12899.77|0
1646055020000|2022-02-28 13:30:20|12900.06|12900.06|12900.47|12900.47|12900.47|12900.47|12900.06|12900.06|0
1646055030000|2022-02-28 13:30:30|12901.16|12901.16|12901.16|12901.16|12901.16|12901.16|12901.16|12901.16|0
1646055060000|2022-02-28 13:31:00|12901.98|12901.98|12893.7|12893.7|12901.98|12901.98|12893.7|12893.7|0
1646055090000|2022-02-28 13:31:30|12891.24|12891.24|12891.24|12891.24|12891.24|12891.24|12891.24|12891.24|0
1646055130000|2022-02-28 13:32:10|12883.37|12883.37|12883.37|12883.37|12883.37|12883.37|12883.37|12883.37|0
1646055140000|2022-02-28 13:32:20|12881.41|12881.41|12881.21|12881.21|12883.37|12883.37|12879.24|12879.24|0
1646055160000|2022-02-28 13:32:40|12879.24|12879.24|12883.17|12883.17|12883.17|12883.17|12879.24|12879.24|0
1646055170000|2022-02-28 13:32:50|12881.79|12881.79|12881.79|12881.79|12881.79|12881.79|12881.79|12881.79|0
1646055180000|2022-02-28 13:33:00|12881.25|12881.25|12881.25|12881.25|12881.25|12881.25|12881.25|12881.25|0
1646055210000|2022-02-28 13:33:30|12880.43|12880.43|12878.47|12878.47|12880.43|12880.43|12878.47|12878.47|0
1646055230000|2022-02-28 13:33:50|12876.38|12876.38|12873.28|12873.28|12876.38|12876.38|12873.28|12873.28|0
1646055240000|2022-02-28 13:34:00|12871.32|12871.32|12864.67|12864.67|12871.32|12871.32|12863.28|12863.28|0
1646055250000|2022-02-28 13:34:10|12863.83|12863.83|12854.66|12854.66|12863.83|12863.83|12854.66|12854.66|0
1646055260000|2022-02-28 13:34:20|12848.76|12848.76|12852.81|12852.81|12852.81|12852.81|12848.76|12848.76|0
1646055270000|2022-02-28 13:34:30|12856.74|12856.74|12858.13|12858.13|12858.13|12858.13|12856.74|12856.74|0
1646055290000|2022-02-28 13:34:50|12857.72|12857.72|12861.66|12861.66|12861.66|12861.66|12857.72|12857.72|0
1646055300000|2022-02-28 13:35:00|12860.84|12860.84|12860.02|12860.02|12860.84|12860.84|12860.02|12860.02|0
1646055310000|2022-02-28 13:35:10|12859.33|12859.33|12858.51|12858.51|12859.33|12859.33|12857.28|12857.28|0
1646055320000|2022-02-28 13:35:20|12852.61|12852.61|12851.22|12851.22|12852.61|12852.61|12851.22|12851.22|0
1646055330000|2022-02-28 13:35:30|12855.15|12855.15|12857.81|12857.81|12857.81|12857.81|12855.15|12855.15|0
1646055340000|2022-02-28 13:35:40|12855.85|12855.85|12855.85|12855.85|12855.85|12855.85|12855.85|12855.85|0
1646055350000|2022-02-28 13:35:50|12856.45|12856.45|12856.45|12856.45|12856.45|12856.45|12856.45|12856.45|0
1646055360000|2022-02-28 13:36:00|12853.79|12853.79|12851.98|12851.98|12853.79|12853.79|12851.98|12851.98|0
1646055380000|2022-02-28 13:36:20|12846.08|12846.08|12850.02|12850.02|12850.02|12850.02|12846.08|12846.08|0
1646055390000|2022-02-28 13:36:30|12846.08|12846.08|12844.12|12844.12|12846.08|12846.08|12844.12|12844.12|0
1646055400000|2022-02-28 13:36:40|12842.73|12842.73|12836.83|12836.83|12842.73|12842.73|12836.83|12836.83|0
1646055410000|2022-02-28 13:36:50|12836.13|12836.13|12838.1|12838.1|12838.1|12838.1|12836.13|12836.13|0
1646055450000|2022-02-28 13:37:30|12837.5|12837.5|12838.89|12838.89|12838.89|12838.89|12837.5|12837.5|0
1646055460000|2022-02-28 13:37:40|12842.82|12842.82|12841.43|12841.43|12842.82|12842.82|12841.43|12841.43|0
1646055470000|2022-02-28 13:37:50|12840.05|12840.05|12842.01|12842.01|12842.01|12842.01|12840.05|12840.05|0
1646055500000|2022-02-28 13:38:20|12838.08|12838.08|12838.08|12838.08|12838.08|12838.08|12838.08|12838.08|0
1646055540000|2022-02-28 13:39:00|12840.16|12840.16|12844.1|12844.1|12844.1|12844.1|12840.16|12840.16|0
1646055570000|2022-02-28 13:39:30|12840.16|12840.16|12838.19|12838.19|12840.16|12840.16|12838.19|12838.19|0
1646055580000|2022-02-28 13:39:40|12836.11|12836.11|12834.73|12834.73|12836.11|12836.11|12834.73|12834.73|0
1646055590000|2022-02-28 13:39:50|12832.76|12832.76|12832.22|12832.22|12832.76|12832.76|12832.22|12832.22|0
1646055600000|2022-02-28 13:40:00|12831.81|12831.81|12830.74|12830.74|12831.81|12831.81|12830.61|12830.61|0
1646055610000|2022-02-28 13:40:10|12826.8|12826.8|12828.03|12828.03|12828.44|12828.44|12826.8|12826.8|0
1646055620000|2022-02-28 13:40:20|12827.62|12827.62|12833.52|12833.52|12833.52|12833.52|12827.62|12827.62|0
1646055630000|2022-02-28 13:40:30|12835.49|12835.49|12835.49|12835.49|12835.49|12835.49|12835.49|12835.49|0
1646055650000|2022-02-28 13:40:50|12837.46|12837.46|12837.46|12837.46|12837.46|12837.46|12837.46|12837.46|0
1646055670000|2022-02-28 13:41:10|12841.62|12841.62|12841.62|12841.62|12841.62|12841.62|12841.62|12841.62|0
1646055680000|2022-02-28 13:41:20|12842.03|12842.03|12845.56|12845.56|12845.56|12845.56|12841.62|12841.62|0
1646055690000|2022-02-28 13:41:30|12843.59|12843.59|12841.62|12841.62|12843.59|12843.59|12841.62|12841.62|0
1646055700000|2022-02-28 13:41:40|12840.8|12840.8|12843.45|12843.45|12843.45|12843.45|12840.11|12840.11|0
1646055710000|2022-02-28 13:41:50|12843.86|12843.86|12843.86|12843.86|12843.86|12843.86|12843.86|12843.86|0
1646055720000|2022-02-28 13:42:00|12844.55|12844.55|12852.25|12852.25|12852.25|12852.25|12844.55|12844.55|0
1646055730000|2022-02-28 13:42:10|12858.15|12858.15|12858.15|12858.15|12858.15|12858.15|12858.15|12858.15|0
1646055740000|2022-02-28 13:42:20|12860.12|12860.12|12860.12|12860.12|12860.12|12860.12|12860.12|12860.12|0
1646055760000|2022-02-28 13:42:40|12860.96|12860.96|12860.96|12860.96|12860.96|12860.96|12860.96|12860.96|0
1646055770000|2022-02-28 13:42:50|12860.26|12860.26|12847.86|12847.86|12860.26|12860.26|12847.86|12847.86|0
1646055780000|2022-02-28 13:43:00|12849.83|12849.83|12849.83|12849.83|12849.83|12849.83|12849.83|12849.83|0
1646055790000|2022-02-28 13:43:10|12849.42|12849.42|12842.45|12842.45|12849.42|12849.42|12841.63|12841.63|0
1646055810000|2022-02-28 13:43:30|12848.35|12848.35|12850.32|12850.32|12850.32|12850.32|12848.35|12848.35|0
1646055820000|2022-02-28 13:43:40|12848.35|12848.35|12848.35|12848.35|12848.35|12848.35|12848.35|12848.35|0
1646055830000|2022-02-28 13:43:50|12846.38|12846.38|12846.38|12846.38|12846.38|12846.38|12846.38|12846.38|0
1646055840000|2022-02-28 13:44:00|12845.96|12845.96|12843.88|12843.88|12845.96|12845.96|12843.88|12843.88|0
1646055860000|2022-02-28 13:44:20|12844.58|12844.58|12845.96|12845.96|12845.96|12845.96|12844.58|12844.58|0
1646055890000|2022-02-28 13:44:50|12846.66|12846.66|12856.61|12856.61|12856.61|12856.61|12846.66|12846.66|0
1646055900000|2022-02-28 13:45:00|12857.02|12857.02|12857.62|12857.62|12857.62|12857.62|12857.02|12857.02|0
1646055910000|2022-02-28 13:45:10|12857.21|12857.21|12857.21|12857.21|12857.21|12857.21|12857.21|12857.21|0
1646055940000|2022-02-28 13:45:40|12859.18|12859.18|12859.18|12859.18|12859.18|12859.18|12859.18|12859.18|0
1646055950000|2022-02-28 13:45:50|12859.71|12859.71|12866.17|12866.17|12866.17|12866.17|12859.71|12859.71|0
1646055970000|2022-02-28 13:46:10|12862.23|12862.23|12860.84|12860.84|12862.23|12862.23|12860.15|12860.15|0
1646055990000|2022-02-28 13:46:30|12862.81|12862.81|12860.07|12860.07|12862.81|12862.81|12858.47|12858.47|0
1646056000000|2022-02-28 13:46:40|12858.1|12858.1|12858.1|12858.1|12858.1|12858.1|12858.1|12858.1|0
1646056010000|2022-02-28 13:46:50|12856.72|12856.72|12853.48|12853.48|12856.72|12856.72|12853.48|12853.48|0
1646056020000|2022-02-28 13:47:00|12851.51|12851.51|12854.08|12854.08|12854.08|12854.08|12851.51|12851.51|0
1646056030000|2022-02-28 13:47:10|12856.04|12856.04|12858.01|12858.01|12858.01|12858.01|12856.04|12856.04|0
1646056040000|2022-02-28 13:47:20|12858.61|12858.61|12858.61|12858.61|12858.61|12858.61|12858.61|12858.61|0
1646056050000|2022-02-28 13:47:30|12862.55|12862.55|12862.55|12862.55|12862.55|12862.55|12862.55|12862.55|0
1646056060000|2022-02-28 13:47:40|12860.58|12860.58|12860.58|12860.58|12860.58|12860.58|12860.58|12860.58|0
1646056080000|2022-02-28 13:48:00|12866.48|12866.48|12866.48|12866.48|12866.48|12866.48|12866.48|12866.48|0
1646056100000|2022-02-28 13:48:20|12864.51|12864.51|12863.91|12863.91|12864.51|12864.51|12863.91|12863.91|0
1646056110000|2022-02-28 13:48:30|12864.32|12864.32|12864.32|12864.32|12864.32|12864.32|12864.32|12864.32|0
1646056120000|2022-02-28 13:48:40|12866.4|12866.4|12866.4|12866.4|12866.4|12866.4|12866.4|12866.4|0
1646056130000|2022-02-28 13:48:50|12862.47|12862.47|12857.26|12857.26|12862.47|12862.47|12856.57|12856.57|0
1646056150000|2022-02-28 13:49:10|12858.33|12858.33|12861.85|12861.85|12861.85|12861.85|12857.92|12857.92|0
1646056170000|2022-02-28 13:49:30|12863.82|12863.82|12864.51|12864.51|12864.51|12864.51|12863.82|12863.82|0
1646056190000|2022-02-28 13:49:50|12865.05|12865.05|12865.05|12865.05|12865.05|12865.05|12865.05|12865.05|0
1646056210000|2022-02-28 13:50:10|12865.87|12865.87|12865.87|12865.87|12865.87|12865.87|12865.87|12865.87|0
1646056240000|2022-02-28 13:50:40|12864.48|12864.48|12863.79|12863.79|12864.48|12864.48|12863.79|12863.79|0
1646056250000|2022-02-28 13:50:50|12865.75|12865.75|12869.69|12869.69|12869.69|12869.69|12865.75|12865.75|0
1646056280000|2022-02-28 13:51:20|12870.29|12870.29|12870.29|12870.29|12870.29|12870.29|12870.29|12870.29|0
1646056300000|2022-02-28 13:51:40|12872.37|12872.37|12872.37|12872.37|12872.37|12872.37|12872.37|12872.37|0
1646056350000|2022-02-28 13:52:30|12875.14|12875.14|12877.8|12877.8|12877.8|12877.8|12875.14|12875.14|0
1646056360000|2022-02-28 13:52:40|12875.84|12875.84|12874.45|12874.45|12875.84|12875.84|12874.45|12874.45|0
1646056380000|2022-02-28 13:53:00|12875.68|12875.68|12876.21|12876.21|12876.21|12876.21|12875.68|12875.68|0
1646056400000|2022-02-28 13:53:20|12878.01|12878.01|12878.01|12878.01|12878.01|12878.01|12878.01|12878.01|0
1646056410000|2022-02-28 13:53:30|12872.11|12872.11|12872.11|12872.11|12872.11|12872.11|12872.11|12872.11|0
1646056420000|2022-02-28 13:53:40|12870.91|12870.91|12871.51|12871.51|12871.51|12871.51|12870.91|12870.91|0
1646056430000|2022-02-28 13:53:50|12870.12|12870.12|12869.59|12869.59|12870.12|12870.12|12869.59|12869.59|0
1646056440000|2022-02-28 13:54:00|12867.54|12867.54|12863.83|12863.83|12867.54|12867.54|12863.83|12863.83|0
1646056500000|2022-02-28 13:55:00|12859.89|12859.89|12858.09|12858.09|12859.89|12859.89|12858.09|12858.09|0
1646056520000|2022-02-28 13:55:20|12859.48|12859.48|12860.17|12860.17|12860.17|12860.17|12859.48|12859.48|0
1646056530000|2022-02-28 13:55:30|12860.71|12860.71|12861.77|12861.77|12861.77|12861.77|12860.71|12860.71|0
1646056550000|2022-02-28 13:55:50|12865.71|12865.71|12867.68|12867.68|12867.68|12867.68|12865.71|12865.71|0
1646056560000|2022-02-28 13:56:00|12868.74|12868.74|12868.74|12868.74|12868.74|12868.74|12868.74|12868.74|0
1646056590000|2022-02-28 13:56:30|12868.05|12868.05|12866.08|12866.08|12868.05|12868.05|12866.08|12866.08|0
1646056600000|2022-02-28 13:56:40|12864|12864|12864|12864|12864|12864|12864|12864|0
1646056610000|2022-02-28 13:56:50|12860.07|12860.07|12864.1|12864.1|12864.7|12864.7|12860.07|12860.07|0
1646056620000|2022-02-28 13:57:00|12862.71|12862.71|12864.34|12864.34|12864.34|12864.34|12862.71|12862.71|0
1646056630000|2022-02-28 13:57:10|12863.94|12863.94|12863.94|12863.94|12863.94|12863.94|12863.94|12863.94|0
1646056640000|2022-02-28 13:57:20|12865.32|12865.32|12865.32|12865.32|12865.32|12865.32|12865.32|12865.32|0
1646056650000|2022-02-28 13:57:30|12865.86|12865.86|12861.64|12861.64|12865.86|12865.86|12861.64|12861.64|0
1646056660000|2022-02-28 13:57:40|12861.11|12861.11|12861.11|12861.11|12861.11|12861.11|12861.11|12861.11|0
1646056700000|2022-02-28 13:58:20|12859.91|12859.91|12859.91|12859.91|12859.91|12859.91|12859.91|12859.91|0
1646056710000|2022-02-28 13:58:30|12861.87|12861.87|12861.87|12861.87|12861.87|12861.87|12861.87|12861.87|0
1646056730000|2022-02-28 13:58:50|12863.84|12863.84|12867.73|12867.73|12867.73|12867.73|12863.84|12863.84|0
1646056740000|2022-02-28 13:59:00|12866.89|12866.89|12865.52|12865.52|12866.89|12866.89|12864.92|12864.92|0
1646056750000|2022-02-28 13:59:10|12866.59|12866.59|12868.56|12868.56|12868.56|12868.56|12866.59|12866.59|0
1646056770000|2022-02-28 13:59:30|12869.79|12869.79|12869.79|12869.79|12869.79|12869.79|12869.79|12869.79|0
1646056780000|2022-02-28 13:59:40|12865.85|12865.85|12864.09|12864.09|12865.85|12865.85|12864.09|12864.09|0
1646056790000|2022-02-28 13:59:50|12863.4|12863.4|12863.4|12863.4|12863.4|12863.4|12863.4|12863.4|0
1646056800000|2022-02-28 14:00:00|12864.09|12864.09|12863.27|12863.27|12864.09|12864.09|12863.27|12863.27|0
1646056810000|2022-02-28 14:00:10|12863.97|12863.97|12863.97|12863.97|12863.97|12863.97|12863.97|12863.97|0
1646056830000|2022-02-28 14:00:30|12864.66|12864.66|12864.66|12864.66|12864.66|12864.66|12864.66|12864.66|0
1646056840000|2022-02-28 14:00:40|12862.69|12862.69|12861.42|12861.42|12862.69|12862.69|12861.42|12861.42|0
1646056850000|2022-02-28 14:00:50|12862.26|12862.26|12856.36|12856.36|12862.26|12862.26|12856.36|12856.36|0
1646056860000|2022-02-28 14:01:00|12860.29|12860.29|12860.71|12860.71|12860.71|12860.71|12860.29|12860.29|0
1646056870000|2022-02-28 14:01:10|12862.68|12862.68|12863.74|12863.74|12863.74|12863.74|12862.68|12862.68|0
1646056890000|2022-02-28 14:01:30|12867.68|12867.68|12867.56|12867.56|12867.98|12867.98|12867.14|12867.14|0
1646056900000|2022-02-28 14:01:40|12868.95|12868.95|12869.64|12869.64|12869.64|12869.64|12868.95|12868.95|0
1646056910000|2022-02-28 14:01:50|12875.55|12875.55|12877.75|12877.75|12877.75|12877.75|12875.55|12875.55|0
1646056920000|2022-02-28 14:02:00|12875.78|12875.78|12871.85|12871.85|12875.78|12875.78|12871.85|12871.85|0
1646056930000|2022-02-28 14:02:10|12873.81|12873.81|12873.81|12873.81|12873.81|12873.81|12873.81|12873.81|0
1646056940000|2022-02-28 14:02:20|12872.18|12872.18|12872.18|12872.18|12872.18|12872.18|12872.18|12872.18|0
1646056950000|2022-02-28 14:02:30|12873.57|12873.57|12873.57|12873.57|12873.57|12873.57|12873.57|12873.57|0
1646056960000|2022-02-28 14:02:40|12875.53|12875.53|12875.53|12875.53|12875.53|12875.53|12875.53|12875.53|0
1646056970000|2022-02-28 14:02:50|12876.73|12876.73|12876.73|12876.73|12876.73|12876.73|12876.73|12876.73|0
1646056980000|2022-02-28 14:03:00|12878.12|12878.12|12877.05|12877.05|12878.12|12878.12|12877.05|12877.05|0
1646057000000|2022-02-28 14:03:20|12876.64|12876.64|12876.64|12876.64|12876.64|12876.64|12876.64|12876.64|0
1646057030000|2022-02-28 14:03:50|12880.58|12880.58|12878.61|12878.61|12880.58|12880.58|12878.61|12878.61|0
1646057040000|2022-02-28 14:04:00|12876.64|12876.64|12874.58|12874.58|12876.64|12876.64|12874.58|12874.58|0
1646057060000|2022-02-28 14:04:20|12873.19|12873.19|12873.19|12873.19|12873.19|12873.19|12873.19|12873.19|0
1646057100000|2022-02-28 14:05:00|12874.58|12874.58|12874.58|12874.58|12874.58|12874.58|12874.58|12874.58|0
1646057120000|2022-02-28 14:05:20|12875.65|12875.65|12877.62|12877.62|12877.62|12877.62|12875.65|12875.65|0
1646057130000|2022-02-28 14:05:30|12878.31|12878.31|12878.31|12878.31|12878.31|12878.31|12878.31|12878.31|0
1646057140000|2022-02-28 14:05:40|12877.71|12877.71|12877.71|12877.71|12877.71|12877.71|12877.71|12877.71|0
1646057150000|2022-02-28 14:05:50|12879.68|12879.68|12879.68|12879.68|12879.68|12879.68|12879.68|12879.68|0
1646057170000|2022-02-28 14:06:10|12875.74|12875.74|12875.74|12875.74|12875.74|12875.74|12875.74|12875.74|0
1646057180000|2022-02-28 14:06:20|12877.84|12877.84|12878.42|12878.42|12879.81|12879.81|12877.84|12877.84|0
1646057210000|2022-02-28 14:06:50|12879.81|12879.81|12879.81|12879.81|12879.81|12879.81|12879.81|12879.81|0
1646057220000|2022-02-28 14:07:00|12880.64|12880.64|12874.74|12874.74|12880.64|12880.64|12874.74|12874.74|0
1646057230000|2022-02-28 14:07:10|12875.34|12875.34|12875.34|12875.34|12875.34|12875.34|12875.34|12875.34|0
1646057240000|2022-02-28 14:07:20|12874.93|12874.93|12874.93|12874.93|12874.93|12874.93|12874.93|12874.93|0
1646057270000|2022-02-28 14:07:50|12872.07|12872.07|12871.66|12871.66|12872.48|12872.48|12871.66|12871.66|0
1646057280000|2022-02-28 14:08:00|12873.71|12873.71|12874.11|12874.11|12874.11|12874.11|12873.71|12873.71|0
1646057330000|2022-02-28 14:08:50|12873.51|12873.51|12870.27|12870.27|12873.51|12873.51|12869.58|12869.58|0
1646057350000|2022-02-28 14:09:10|12869.58|12869.58|12869.58|12869.58|12869.58|12869.58|12869.58|12869.58|0
1646057370000|2022-02-28 14:09:30|12874.9|12874.9|12877.63|12877.63|12877.63|12877.63|12874.9|12874.9|0
1646057420000|2022-02-28 14:10:20|12879.71|12879.71|12875.06|12875.06|12879.71|12879.71|12875.06|12875.06|0
1646057440000|2022-02-28 14:10:40|12874.37|12874.37|12874.37|12874.37|12874.37|12874.37|12874.37|12874.37|0
1646057450000|2022-02-28 14:10:50|12872.4|12872.4|12872.4|12872.4|12872.4|12872.4|12872.4|12872.4|0
1646057460000|2022-02-28 14:11:00|12873.22|12873.22|12874.04|12874.04|12874.04|12874.04|12873.22|12873.22|0
1646057480000|2022-02-28 14:11:20|12876|12876|12876|12876|12876|12876|12876|12876|0
1646057490000|2022-02-28 14:11:30|12877.07|12877.07|12877.07|12877.07|12877.07|12877.07|12877.07|12877.07|0
1646057500000|2022-02-28 14:11:40|12876.38|12876.38|12876.38|12876.38|12876.38|12876.38|12876.38|12876.38|0
1646057530000|2022-02-28 14:12:10|12875.31|12875.31|12875.31|12875.31|12875.31|12875.31|12875.31|12875.31|0
1646057550000|2022-02-28 14:12:30|12876.7|12876.7|12876.7|12876.7|12876.7|12876.7|12876.7|12876.7|0
1646057560000|2022-02-28 14:12:40|12874.73|12874.73|12874.73|12874.73|12874.73|12874.73|12874.73|12874.73|0
1646057570000|2022-02-28 14:12:50|12872.76|12872.76|12872.76|12872.76|12872.76|12872.76|12872.76|12872.76|0
1646057580000|2022-02-28 14:13:00|12874.84|12874.84|12874.84|12874.84|12874.84|12874.84|12874.84|12874.84|0
1646057620000|2022-02-28 14:13:40|12882.71|12882.71|12883.31|12883.31|12883.31|12883.31|12882.71|12882.71|0
1646057630000|2022-02-28 14:13:50|12884.51|12884.51|12884.51|12884.51|12884.51|12884.51|12884.51|12884.51|0
1646057650000|2022-02-28 14:14:10|12883.31|12883.31|12883.31|12883.31|12883.31|12883.31|12883.31|12883.31|0
1646057670000|2022-02-28 14:14:30|12881.35|12881.35|12875.38|12875.38|12881.35|12881.35|12875.38|12875.38|0
1646057680000|2022-02-28 14:14:40|12874.56|12874.56|12873.74|12873.74|12874.56|12874.56|12873.74|12873.74|0
1646057710000|2022-02-28 14:15:10|12872.51|12872.51|12871.69|12871.69|12872.51|12872.51|12871.69|12871.69|0
1646057730000|2022-02-28 14:15:30|12873.08|12873.08|12884.01|12884.01|12884.01|12884.01|12873.08|12873.08|0
1646057740000|2022-02-28 14:15:40|12884.61|12884.61|12886.69|12886.69|12889.24|12889.24|12884.61|12884.61|0
1646057750000|2022-02-28 14:15:50|12887.11|12887.11|12887.11|12887.11|12887.11|12887.11|12887.11|12887.11|0
1646057760000|2022-02-28 14:16:00|12888.18|12888.18|12887.48|12887.48|12888.18|12888.18|12887.48|12887.48|0
1646057780000|2022-02-28 14:16:20|12883.55|12883.55|12882.16|12882.16|12883.55|12883.55|12882.16|12882.16|0
1646057800000|2022-02-28 14:16:40|12880.93|12880.93|12879.42|12879.42|12880.93|12880.93|12879.42|12879.42|0
1646057810000|2022-02-28 14:16:50|12880.11|12880.11|12880.11|12880.11|12880.11|12880.11|12880.11|12880.11|0
1646057820000|2022-02-28 14:17:00|12879.7|12879.7|12875.36|12875.36|12879.7|12879.7|12875.36|12875.36|0
1646057830000|2022-02-28 14:17:10|12877.46|12877.46|12877.46|12877.46|12877.46|12877.46|12877.46|12877.46|0
1646057840000|2022-02-28 14:17:20|12875.49|12875.49|12875.9|12875.9|12877.13|12877.13|12875.49|12875.49|0
1646057890000|2022-02-28 14:18:10|12876.32|12876.32|12873.94|12873.94|12876.32|12876.32|12873.94|12873.94|0
1646057900000|2022-02-28 14:18:20|12875.33|12875.33|12875.33|12875.33|12875.33|12875.33|12875.33|12875.33|0
1646057910000|2022-02-28 14:18:30|12874.64|12874.64|12870.7|12870.7|12874.64|12874.64|12870.7|12870.7|0
1646057960000|2022-02-28 14:19:20|12868.73|12868.73|12876.6|12876.6|12876.6|12876.6|12868.73|12868.73|0
1646057970000|2022-02-28 14:19:30|12880.54|12880.54|12880.54|12880.54|12880.54|12880.54|12880.54|12880.54|0
1646058020000|2022-02-28 14:20:20|12881.07|12881.07|12881.07|12881.07|12881.07|12881.07|12881.07|12881.07|0
1646058050000|2022-02-28 14:20:50|12879.1|12879.1|12879.1|12879.1|12879.1|12879.1|12879.1|12879.1|0
1646058060000|2022-02-28 14:21:00|12880.33|12880.33|12884.01|12884.01|12884.01|12884.01|12880.33|12880.33|0
1646058080000|2022-02-28 14:21:20|12880.08|12880.08|12880.08|12880.08|12880.08|12880.08|12880.08|12880.08|0
1646058090000|2022-02-28 14:21:30|12878.69|12878.69|12877.4|12877.4|12878.69|12878.69|12877.4|12877.4|0
1646058100000|2022-02-28 14:21:40|12878.09|12878.09|12877.4|12877.4|12878.09|12878.09|12877.4|12877.4|0
1646058110000|2022-02-28 14:21:50|12875.43|12875.43|12875.43|12875.43|12875.43|12875.43|12875.43|12875.43|0
1646058120000|2022-02-28 14:22:00|12874.74|12874.74|12873.06|12873.06|12874.74|12874.74|12873.06|12873.06|0
1646058130000|2022-02-28 14:22:10|12872.46|12872.46|12870.49|12870.49|12872.46|12872.46|12870.49|12870.49|0
1646058140000|2022-02-28 14:22:20|12872.46|12872.46|12873.28|12873.28|12873.28|12873.28|12872.46|12872.46|0
1646058150000|2022-02-28 14:22:30|12872.59|12872.59|12872.59|12872.59|12872.59|12872.59|12872.59|12872.59|0
1646058160000|2022-02-28 14:22:40|12874.67|12874.67|12876.75|12876.75|12876.75|12876.75|12874.67|12874.67|0
1646058170000|2022-02-28 14:22:50|12877.35|12877.35|12877.35|12877.35|12877.35|12877.35|12877.35|12877.35|0
1646058180000|2022-02-28 14:23:00|12877.95|12877.95|12877.95|12877.95|12877.95|12877.95|12877.95|12877.95|0
1646058200000|2022-02-28 14:23:20|12875.87|12875.87|12874.67|12874.67|12875.87|12875.87|12874.67|12874.67|0
1646058210000|2022-02-28 14:23:30|12872.7|12872.7|12874.67|12874.67|12874.67|12874.67|12872.7|12872.7|0
1646058230000|2022-02-28 14:23:50|12875.36|12875.36|12878.22|12878.22|12878.22|12878.22|12875.36|12875.36|0
1646058240000|2022-02-28 14:24:00|12879.45|12879.45|12880.05|12880.05|12880.05|12880.05|12879.45|12879.45|0
1646058290000|2022-02-28 14:24:50|12879.52|12879.52|12879.52|12879.52|12879.52|12879.52|12879.52|12879.52|0
1646058300000|2022-02-28 14:25:00|12879.11|12879.11|12877.31|12877.31|12879.11|12879.11|12877.31|12877.31|0
1646058330000|2022-02-28 14:25:30|12873.38|12873.38|12874.65|12874.65|12875.35|12875.35|12873.38|12873.38|0
1646058340000|2022-02-28 14:25:40|12875.25|12875.25|12875.25|12875.25|12875.25|12875.25|12875.25|12875.25|0
1646058410000|2022-02-28 14:26:50|12877.22|12877.22|12875.16|12875.16|12877.22|12877.22|12875.16|12875.16|0
1646058420000|2022-02-28 14:27:00|12873.19|12873.19|12871.22|12871.22|12873.19|12873.19|12871.22|12871.22|0
1646058440000|2022-02-28 14:27:20|12875.16|12875.16|12875.69|12875.69|12875.69|12875.69|12875.16|12875.16|0
1646058450000|2022-02-28 14:27:30|12871.76|12871.76|12871.76|12871.76|12871.76|12871.76|12871.76|12871.76|0
1646058460000|2022-02-28 14:27:40|12881.71|12881.71|12881.71|12881.71|12881.71|12881.71|12881.71|12881.71|0
1646058480000|2022-02-28 14:28:00|12881.3|12881.3|12881.71|12881.71|12881.71|12881.71|12881.3|12881.3|0
1646058510000|2022-02-28 14:28:30|12881.01|12881.01|12881.01|12881.01|12881.01|12881.01|12881.01|12881.01|0
1646058530000|2022-02-28 14:28:50|12880.2|12880.2|12880.2|12880.2|12880.2|12880.2|12880.2|12880.2|0
1646058550000|2022-02-28 14:29:10|12879.38|12879.38|12879.38|12879.38|12879.38|12879.38|12879.38|12879.38|0
1646058560000|2022-02-28 14:29:20|12878.68|12878.68|12873.6|12873.6|12878.68|12878.68|12873.6|12873.6|0
1646058570000|2022-02-28 14:29:30|12872.91|12872.91|12870.13|12870.13|12872.91|12872.91|12870.13|12870.13|0
1646058580000|2022-02-28 14:29:40|12872.1|12872.1|12875.57|12875.57|12875.57|12875.57|12872.1|12872.1|0
1646058600000|2022-02-28 14:30:00|12876.26|12876.26|12877.65|12877.65|12877.65|12877.65|12876.26|12876.26|0
1646058610000|2022-02-28 14:30:10|12881.59|12881.59|12891.92|12891.92|12891.92|12891.92|12881.59|12881.59|0
1646058620000|2022-02-28 14:30:20|12893.52|12893.52|12897.46|12897.46|12910.88|12910.88|12893.52|12893.52|0
1646058630000|2022-02-28 14:30:30|12896.07|12896.07|12888.65|12888.65|12898.16|12898.16|12888.65|12888.65|0
1646058640000|2022-02-28 14:30:40|12898.49|12898.49|12897.89|12897.89|12898.49|12898.49|12897.89|12897.89|0
1646058650000|2022-02-28 14:30:50|12898.49|12898.49|12900.16|12900.16|12900.16|12900.16|12898.49|12898.49|0
1646058660000|2022-02-28 14:31:00|12900.76|12900.76|12900.76|12900.76|12900.76|12900.76|12900.76|12900.76|0
1646058670000|2022-02-28 14:31:10|12898.79|12898.79|12893.93|12893.93|12898.79|12898.79|12893.93|12893.93|0
1646058690000|2022-02-28 14:31:30|12889.99|12889.99|12888.2|12888.2|12889.99|12889.99|12886.23|12886.23|0
1646058700000|2022-02-28 14:31:40|12890.16|12890.16|12895.87|12895.87|12896.07|12896.07|12890.16|12890.16|0
1646058720000|2022-02-28 14:32:00|12895.18|12895.18|12895.18|12895.18|12895.18|12895.18|12895.18|12895.18|0
1646058730000|2022-02-28 14:32:10|12897.26|12897.26|12897.26|12897.26|12897.26|12897.26|12897.26|12897.26|0
1646058740000|2022-02-28 14:32:20|12896.06|12896.06|12895.46|12895.46|12899.4|12899.4|12895.46|12895.46|0
1646058750000|2022-02-28 14:32:30|12896.15|12896.15|12893.95|12893.95|12896.15|12896.15|12893.54|12893.54|0
1646058760000|2022-02-28 14:32:40|12892.72|12892.72|12881.34|12881.34|12893.32|12893.32|12881.34|12881.34|0
1646058770000|2022-02-28 14:32:50|12875.44|12875.44|12875.44|12875.44|12875.44|12875.44|12875.44|12875.44|0
1646058780000|2022-02-28 14:33:00|12873.47|12873.47|12873.47|12873.47|12873.47|12873.47|12873.47|12873.47|0
1646058790000|2022-02-28 14:33:10|12872.94|12872.94|12872.94|12872.94|12872.94|12872.94|12872.94|12872.94|0
1646058810000|2022-02-28 14:33:30|12870.97|12870.97|12872.36|12872.36|12872.36|12872.36|12870.28|12870.28|0
1646058820000|2022-02-28 14:33:40|12871.54|12871.54|12871.54|12871.54|12871.54|12871.54|12871.54|12871.54|0
1646058830000|2022-02-28 14:33:50|12872.23|12872.23|12872.23|12872.23|12872.23|12872.23|12872.23|12872.23|0
1646058840000|2022-02-28 14:34:00|12870.26|12870.26|12868.28|12868.28|12870.26|12870.26|12866.31|12866.31|0
1646058850000|2022-02-28 14:34:10|12870.24|12870.24|12870.24|12870.24|12870.24|12870.24|12870.24|12870.24|0
1646058860000|2022-02-28 14:34:20|12870.94|12870.94|12870.94|12870.94|12870.94|12870.94|12870.94|12870.94|0
1646058870000|2022-02-28 14:34:30|12870.24|12870.24|12870.24|12870.24|12870.24|12870.24|12870.24|12870.24|0
1646058880000|2022-02-28 14:34:40|12869.71|12869.71|12871.44|12871.44|12871.44|12871.44|12869.18|12869.18|0
1646058890000|2022-02-28 14:34:50|12872.14|12872.14|12872.14|12872.14|12872.14|12872.14|12872.14|12872.14|0
1646058900000|2022-02-28 14:35:00|12874.11|12874.11|12880.12|12880.12|12883.36|12883.36|12874.11|12874.11|0
1646058910000|2022-02-28 14:35:10|12881.19|12881.19|12882.58|12882.58|12882.58|12882.58|12881.19|12881.19|0
1646058920000|2022-02-28 14:35:20|12880.61|12880.61|12874.71|12874.71|12880.61|12880.61|12874.71|12874.71|0
1646058940000|2022-02-28 14:35:40|12870.77|12870.77|12874.71|12874.71|12874.71|12874.71|12870.77|12870.77|0
1646058950000|2022-02-28 14:35:50|12876.68|12876.68|12878.64|12878.64|12878.64|12878.64|12874.71|12874.71|0
1646058960000|2022-02-28 14:36:00|12880.03|12880.03|12879.34|12879.34|12880.03|12880.03|12879.34|12879.34|0
1646058980000|2022-02-28 14:36:20|12880.72|12880.72|12880.72|12880.72|12880.72|12880.72|12880.72|12880.72|0
1646058990000|2022-02-28 14:36:30|12882.11|12882.11|12883.91|12883.91|12883.91|12883.91|12882.11|12882.11|0
1646059020000|2022-02-28 14:37:00|12882.52|12882.52|12883.22|12883.22|12883.22|12883.22|12882.52|12882.52|0
1646059040000|2022-02-28 14:37:20|12882.52|12882.52|12882.52|12882.52|12882.52|12882.52|12882.52|12882.52|0
1646059050000|2022-02-28 14:37:30|12881.83|12881.83|12869.8|12869.8|12881.83|12881.83|12869.8|12869.8|0
1646059060000|2022-02-28 14:37:40|12869.2|12869.2|12868.67|12868.67|12869.2|12869.2|12868.67|12868.67|0
1646059070000|2022-02-28 14:37:50|12869.27|12869.27|12870.65|12870.65|12870.65|12870.65|12869.27|12869.27|0
1646059080000|2022-02-28 14:38:00|12869.96|12869.96|12869.96|12869.96|12869.96|12869.96|12869.96|12869.96|0
1646059090000|2022-02-28 14:38:10|12870.56|12870.56|12870.56|12870.56|12874.49|12874.49|12870.56|12870.56|0
1646059120000|2022-02-28 14:38:40|12871.95|12871.95|12868.01|12868.01|12871.95|12871.95|12868.01|12868.01|0
1646059130000|2022-02-28 14:38:50|12865.93|12865.93|12862.76|12862.76|12865.93|12865.93|12862.16|12862.16|0
1646059150000|2022-02-28 14:39:10|12864.73|12864.73|12864.73|12864.73|12864.73|12864.73|12864.73|12864.73|0
1646059160000|2022-02-28 14:39:20|12866.81|12866.81|12866.12|12866.12|12866.81|12866.81|12866.12|12866.12|0
1646059170000|2022-02-28 14:39:30|12866.65|12866.65|12867.47|12867.47|12867.47|12867.47|12866.65|12866.65|0
1646059190000|2022-02-28 14:39:50|12868|12868|12868|12868|12868|12868|12868|12868|0
1646059200000|2022-02-28 14:40:00|12860.14|12860.14|12860.14|12860.14|12860.14|12860.14|12860.14|12860.14|0
1646059210000|2022-02-28 14:40:10|12862.18|12862.18|12862.18|12862.18|12862.18|12862.18|12862.18|12862.18|0
1646059230000|2022-02-28 14:40:30|12860.1|12860.1|12853.52|12853.52|12860.1|12860.1|12853.52|12853.52|0
1646059240000|2022-02-28 14:40:40|12854.21|12854.21|12854.21|12854.21|12854.21|12854.21|12854.21|12854.21|0
1646059250000|2022-02-28 14:40:50|12853.81|12853.81|12853.81|12853.81|12853.81|12853.81|12853.81|12853.81|0
1646059260000|2022-02-28 14:41:00|12853.4|12853.4|12843.81|12843.81|12853.4|12853.4|12843.81|12843.81|0
1646059270000|2022-02-28 14:41:10|12843.12|12843.12|12843.12|12843.12|12843.12|12843.12|12843.12|12843.12|0
1646059280000|2022-02-28 14:41:20|12845.08|12845.08|12844.89|12844.89|12845.08|12845.08|12844.48|12844.48|0
1646059290000|2022-02-28 14:41:30|12847.67|12847.67|12847.67|12847.67|12847.67|12847.67|12847.67|12847.67|0
1646059310000|2022-02-28 14:41:50|12846.97|12846.97|12846.97|12846.97|12846.97|12846.97|12846.97|12846.97|0
1646059320000|2022-02-28 14:42:00|12858.78|12858.78|12861.11|12861.11|12861.11|12861.11|12858.78|12858.78|0
1646059330000|2022-02-28 14:42:10|12861.65|12861.65|12865.53|12865.53|12865.53|12865.53|12861.65|12861.65|0
1646059340000|2022-02-28 14:42:20|12881.26|12881.26|12881.26|12881.26|12881.26|12881.26|12881.26|12881.26|0
1646059350000|2022-02-28 14:42:30|12880.57|12880.57|12878.89|12878.89|12880.57|12880.57|12878.89|12878.89|0
1646059370000|2022-02-28 14:42:50|12879.71|12879.71|12880.53|12880.53|12880.53|12880.53|12879.71|12879.71|0
1646059390000|2022-02-28 14:43:10|12881.22|12881.22|12881.92|12881.92|12881.92|12881.92|12881.22|12881.22|0
1646059400000|2022-02-28 14:43:20|12882.45|12882.45|12882.45|12882.45|12882.45|12882.45|12882.45|12882.45|0
1646059410000|2022-02-28 14:43:30|12884.42|12884.42|12878.52|12878.52|12884.42|12884.42|12878.52|12878.52|0
1646059420000|2022-02-28 14:43:40|12877.68|12877.68|12876.99|12876.99|12877.68|12877.68|12876.99|12876.99|0
1646059430000|2022-02-28 14:43:50|12876.57|12876.57|12877.77|12877.77|12877.77|12877.77|12876.57|12876.57|0
1646059440000|2022-02-28 14:44:00|12875.8|12875.8|12875.8|12875.8|12875.8|12875.8|12875.8|12875.8|0
1646059450000|2022-02-28 14:44:10|12873.83|12873.83|12873.83|12873.83|12873.83|12873.83|12873.83|12873.83|0
1646059460000|2022-02-28 14:44:20|12873.02|12873.02|12869.42|12869.42|12873.02|12873.02|12869|12869|0
1646059470000|2022-02-28 14:44:30|12870.81|12870.81|12875.32|12875.32|12875.32|12875.32|12869.42|12869.42|0
1646059490000|2022-02-28 14:44:50|12875.73|12875.73|12875.73|12875.73|12875.73|12875.73|12875.73|12875.73|0
1646059510000|2022-02-28 14:45:10|12876.93|12876.93|12876.93|12876.93|12876.93|12876.93|12876.93|12876.93|0
1646059520000|2022-02-28 14:45:20|12879.01|12879.01|12872.51|12872.51|12879.01|12879.01|12872.51|12872.51|0
1646059530000|2022-02-28 14:45:30|12873.11|12873.11|12880.4|12880.4|12880.4|12880.4|12873.11|12873.11|0
1646059540000|2022-02-28 14:45:40|12882.37|12882.37|12880.4|12880.4|12882.37|12882.37|12880.4|12880.4|0
1646059550000|2022-02-28 14:45:50|12881.09|12881.09|12881.09|12881.09|12881.09|12881.09|12881.09|12881.09|0
1646059560000|2022-02-28 14:46:00|12882.16|12882.16|12894.59|12894.59|12894.59|12894.59|12882.16|12882.16|0
1646059580000|2022-02-28 14:46:20|12896.22|12896.22|12896.22|12896.22|12896.22|12896.22|12896.22|12896.22|0
1646059590000|2022-02-28 14:46:30|12896.92|12896.92|12895.78|12895.78|12896.92|12896.92|12895.78|12895.78|0
1646059600000|2022-02-28 14:46:40|12895.37|12895.37|12895.37|12895.37|12895.37|12895.37|12894.68|12894.68|0
1646059630000|2022-02-28 14:47:10|12897.34|12897.34|12896.93|12896.93|12897.34|12897.34|12896.93|12896.93|0
1646059640000|2022-02-28 14:47:20|12896.33|12896.33|12896.33|12896.33|12896.33|12896.33|12896.33|12896.33|0
1646059660000|2022-02-28 14:47:40|12895.64|12895.64|12894.36|12894.36|12896.33|12896.33|12894.36|12894.36|0
1646059670000|2022-02-28 14:47:50|12892.4|12892.4|12886.5|12886.5|12892.4|12892.4|12886.5|12886.5|0
1646059680000|2022-02-28 14:48:00|12890.43|12890.43|12890.43|12890.43|12890.43|12890.43|12890.43|12890.43|0
1646059700000|2022-02-28 14:48:20|12889.59|12889.59|12889.59|12889.59|12889.59|12889.59|12889.59|12889.59|0
1646059710000|2022-02-28 14:48:30|12888.37|12888.37|12889.75|12889.75|12889.75|12889.75|12888.37|12888.37|0
1646059720000|2022-02-28 14:48:40|12893.69|12893.69|12900.28|12900.28|12900.28|12900.28|12893.69|12893.69|0
1646059730000|2022-02-28 14:48:50|12900.69|12900.69|12900.69|12900.69|12900.69|12900.69|12900.69|12900.69|0
1646059740000|2022-02-28 14:49:00|12898.72|12898.72|12898.72|12898.72|12898.72|12898.72|12897.34|12897.34|0
1646059750000|2022-02-28 14:49:10|12899.42|12899.42|12899.42|12899.42|12899.42|12899.42|12899.42|12899.42|0
1646059800000|2022-02-28 14:50:00|12897.34|12897.34|12898.44|12898.44|12898.44|12898.44|12897.34|12897.34|0
1646059810000|2022-02-28 14:50:10|12897.75|12897.75|12895.09|12895.09|12897.75|12897.75|12895.09|12895.09|0
1646059820000|2022-02-28 14:50:20|12893.12|12893.12|12893.12|12893.12|12893.53|12893.53|12893.12|12893.12|0
1646059830000|2022-02-28 14:50:30|12895.2|12895.2|12895.61|12895.61|12895.61|12895.61|12895.2|12895.2|0
1646059840000|2022-02-28 14:50:40|12896.86|12896.86|12896.86|12896.86|12896.86|12896.86|12896.86|12896.86|0
1646059850000|2022-02-28 14:50:50|12900.8|12900.8|12899.53|12899.53|12900.8|12900.8|12898.83|12898.83|0
1646059860000|2022-02-28 14:51:00|12898.83|12898.83|12898.83|12898.83|12898.83|12898.83|12898.83|12898.83|0
1646059880000|2022-02-28 14:51:20|12900.8|12900.8|12900.8|12900.8|12900.8|12900.8|12900.8|12900.8|0
1646059900000|2022-02-28 14:51:40|12900.39|12900.39|12898.31|12898.31|12900.39|12900.39|12898.31|12898.31|0
1646059920000|2022-02-28 14:52:00|12897.77|12897.77|12897.77|12897.77|12897.77|12897.77|12897.77|12897.77|0
1646059930000|2022-02-28 14:52:10|12899.74|12899.74|12903.1|12903.1|12903.1|12903.1|12899.74|12899.74|0
1646059970000|2022-02-28 14:52:50|12907.03|12907.03|12907.03|12907.03|12907.03|12907.03|12907.03|12907.03|0
1646059980000|2022-02-28 14:53:00|12905.06|12905.06|12903.79|12903.79|12905.76|12905.76|12903.79|12903.79|0
1646059990000|2022-02-28 14:53:10|12906.45|12906.45|12910.15|12910.15|12910.15|12910.15|12906.45|12906.45|0
1646060000000|2022-02-28 14:53:20|12910.57|12910.57|12916.59|12916.59|12916.59|12916.59|12910.57|12910.57|0
1646060010000|2022-02-28 14:53:30|12918.55|12918.55|12916.59|12916.59|12918.55|12918.55|12916.59|12916.59|0
1646060020000|2022-02-28 14:53:40|12915.89|12915.89|12915.89|12915.89|12915.89|12915.89|12915.2|12915.2|0
1646060040000|2022-02-28 14:54:00|12914.51|12914.51|12914.51|12914.51|12914.51|12914.51|12914.51|12914.51|0
1646060050000|2022-02-28 14:54:10|12912.54|12912.54|12915.18|12915.18|12915.78|12915.78|12911.85|12911.85|0
1646060060000|2022-02-28 14:54:20|12913.21|12913.21|12913.21|12913.21|12913.21|12913.21|12913.21|12913.21|0
1646060070000|2022-02-28 14:54:30|12911.83|12911.83|12912.41|12912.41|12915.76|12915.76|12911.83|12911.83|0
1646060080000|2022-02-28 14:54:40|12908.47|12908.47|12903.84|12903.84|12908.47|12908.47|12903.84|12903.84|0
1646060100000|2022-02-28 14:55:00|12902.46|12902.46|12901.76|12901.76|12902.46|12902.46|12901.76|12901.76|0
1646060110000|2022-02-28 14:55:10|12899.79|12899.79|12899.79|12899.79|12899.79|12899.79|12899.79|12899.79|0
1646060120000|2022-02-28 14:55:20|12901.18|12901.18|12901.18|12901.18|12901.18|12901.18|12901.18|12901.18|0
1646060130000|2022-02-28 14:55:30|12907.08|12907.08|12907.78|12907.78|12907.78|12907.78|12907.08|12907.08|0
1646060140000|2022-02-28 14:55:40|12909.16|12909.16|12908.35|12908.35|12909.16|12909.16|12908.35|12908.35|0
1646060160000|2022-02-28 14:56:00|12910.31|12910.31|12914.25|12914.25|12914.25|12914.25|12910.31|12910.31|0
1646060180000|2022-02-28 14:56:20|12908.35|12908.35|12906.58|12906.58|12908.35|12908.35|12906.58|12906.58|0
1646060190000|2022-02-28 14:56:30|12902.65|12902.65|12901.96|12901.96|12902.65|12902.65|12901.96|12901.96|0
1646060200000|2022-02-28 14:56:40|12901.36|12901.36|12900.76|12900.76|12901.36|12901.36|12900.76|12900.76|0
1646060230000|2022-02-28 14:57:10|12904.69|12904.69|12908.62|12908.62|12908.62|12908.62|12904.69|12904.69|0
1646060240000|2022-02-28 14:57:20|12912.56|12912.56|12912.56|12912.56|12912.56|12912.56|12912.56|12912.56|0
1646060250000|2022-02-28 14:57:30|12912.97|12912.97|12914.94|12914.94|12914.94|12914.94|12912.97|12912.97|0
1646060260000|2022-02-28 14:57:40|12915.35|12915.35|12915.35|12915.35|12917.32|12917.32|12915.35|12915.35|0
1646060270000|2022-02-28 14:57:50|12918.13|12918.13|12916.86|12916.86|12918.82|12918.82|12916.86|12916.86|0
1646060310000|2022-02-28 14:58:30|12914.89|12914.89|12915.58|12915.58|12915.58|12915.58|12914.89|12914.89|0
1646060320000|2022-02-28 14:58:40|12916.4|12916.4|12917.09|12917.09|12917.09|12917.09|12916.4|12916.4|0
1646060330000|2022-02-28 14:58:50|12923|12923|12923|12923|12923|12923|12923|12923|0
1646060340000|2022-02-28 14:59:00|12921.03|12921.03|12924.08|12924.08|12924.08|12924.08|12921.03|12921.03|0
1646060350000|2022-02-28 14:59:10|12925.47|12925.47|12930.36|12930.36|12930.36|12930.36|12925.47|12925.47|0
1646060360000|2022-02-28 14:59:20|12932|12932|12929.33|12929.33|12932|12932|12929.33|12929.33|0
1646060370000|2022-02-28 14:59:30|12929.74|12929.74|12930.28|12930.28|12930.28|12930.28|12929.74|12929.74|0
1646060380000|2022-02-28 14:59:40|12931.67|12931.67|12931.67|12931.67|12931.67|12931.67|12931.67|12931.67|0
1646060390000|2022-02-28 14:59:50|12932.2|12932.2|12932.8|12932.8|12932.8|12932.8|12932.2|12932.2|0
1646060410000|2022-02-28 15:00:10|12930.83|12930.83|12936.69|12936.69|12936.69|12936.69|12930.83|12930.83|0
1646060420000|2022-02-28 15:00:20|12934.72|12934.72|12933.33|12933.33|12934.72|12934.72|12933.33|12933.33|0
1646060440000|2022-02-28 15:00:40|12931.37|12931.37|12931.37|12931.37|12931.37|12931.37|12931.37|12931.37|0
1646060450000|2022-02-28 15:00:50|12930.96|12930.96|12928.5|12928.5|12930.96|12930.96|12928.5|12928.5|0
1646060460000|2022-02-28 15:01:00|12927.9|12927.9|12923.16|12923.16|12927.9|12927.9|12922.47|12922.47|0
1646060470000|2022-02-28 15:01:10|12923.57|12923.57|12924.39|12924.39|12924.39|12924.39|12923.16|12923.16|0
1646060480000|2022-02-28 15:01:20|12925.08|12925.08|12925.08|12925.08|12925.08|12925.08|12925.08|12925.08|0
1646060510000|2022-02-28 15:01:50|12923.28|12923.28|12923.28|12923.28|12923.28|12923.28|12923.28|12923.28|0
1646060520000|2022-02-28 15:02:00|12921.89|12921.89|12921.89|12921.89|12921.89|12921.89|12921.89|12921.89|0
1646060530000|2022-02-28 15:02:10|12923.28|12923.28|12923.28|12923.28|12923.28|12923.28|12923.28|12923.28|0
1646060540000|2022-02-28 15:02:20|12924.67|12924.67|12918.77|12918.77|12924.67|12924.67|12918.77|12918.77|0
1646060550000|2022-02-28 15:02:30|12916.8|12916.8|12918.19|12918.19|12918.19|12918.19|12916.8|12916.8|0
1646060560000|2022-02-28 15:02:40|12914.25|12914.25|12914.25|12914.25|12914.25|12914.25|12914.25|12914.25|0
1646060570000|2022-02-28 15:02:50|12913.56|12913.56|12912.17|12912.17|12913.56|12913.56|12912.17|12912.17|0
1646060580000|2022-02-28 15:03:00|12912.71|12912.71|12902.87|12902.87|12913.52|12913.52|12902.87|12902.87|0
1646060590000|2022-02-28 15:03:10|12901.67|12901.67|12901.67|12901.67|12901.67|12901.67|12901.67|12901.67|0
1646060610000|2022-02-28 15:03:30|12902.36|12902.36|12906.3|12906.3|12906.3|12906.3|12902.36|12902.36|0
1646060620000|2022-02-28 15:03:40|12905.89|12905.89|12905.19|12905.19|12905.89|12905.89|12905.19|12905.19|0
1646060630000|2022-02-28 15:03:50|12899.29|12899.29|12894.66|12894.66|12899.29|12899.29|12894.66|12894.66|0
1646060640000|2022-02-28 15:04:00|12895.2|12895.2|12895.73|12895.73|12895.73|12895.73|12895.2|12895.2|0
1646060650000|2022-02-28 15:04:10|12896.27|12896.27|12895.73|12895.73|12896.27|12896.27|12895.73|12895.73|0
1646060660000|2022-02-28 15:04:20|12897.12|12897.12|12897.12|12897.12|12897.12|12897.12|12897.12|12897.12|0
1646060670000|2022-02-28 15:04:30|12895.04|12895.04|12895.04|12895.04|12895.04|12895.04|12895.04|12895.04|0
1646060680000|2022-02-28 15:04:40|12893.07|12893.07|12893.07|12893.07|12893.07|12893.07|12893.07|12893.07|0
1646060690000|2022-02-28 15:04:50|12890.99|12890.99|12890.39|12890.39|12890.99|12890.99|12890.39|12890.39|0
1646060700000|2022-02-28 15:05:00|12891.08|12891.08|12890.48|12890.48|12891.08|12891.08|12890.48|12890.48|0
1646060710000|2022-02-28 15:05:10|12890.9|12890.9|12891.6|12891.6|12891.6|12891.6|12890.9|12890.9|0
1646060720000|2022-02-28 15:05:20|12892.2|12892.2|12882.36|12882.36|12892.2|12892.2|12882.36|12882.36|0
1646060730000|2022-02-28 15:05:30|12880.28|12880.28|12876.17|12876.17|12880.28|12880.28|12876.17|12876.17|0
1646060760000|2022-02-28 15:06:00|12875.34|12875.34|12876.72|12876.72|12876.72|12876.72|12875.34|12875.34|0
1646060780000|2022-02-28 15:06:20|12878.11|12878.11|12878.8|12878.8|12878.8|12878.8|12878.11|12878.11|0
1646060830000|2022-02-28 15:07:10|12872.9|12872.9|12870.24|12870.24|12872.9|12872.9|12868.27|12868.27|0
1646060840000|2022-02-28 15:07:20|12872.21|12872.21|12872.21|12872.21|12872.21|12872.21|12872.21|12872.21|0
1646060850000|2022-02-28 15:07:30|12871.67|12871.67|12871.67|12871.67|12871.67|12871.67|12871.67|12871.67|0
1646060860000|2022-02-28 15:07:40|12867.74|12867.74|12868.27|12868.27|12868.27|12868.27|12867.74|12867.74|0
1646060870000|2022-02-28 15:07:50|12869.66|12869.66|12873.02|12873.02|12873.02|12873.02|12869.66|12869.66|0
1646060880000|2022-02-28 15:08:00|12867.11|12867.11|12867.11|12867.11|12867.11|12867.11|12867.11|12867.11|0
1646060890000|2022-02-28 15:08:10|12867.81|12867.81|12869.78|12869.78|12869.78|12869.78|12867.81|12867.81|0
1646060900000|2022-02-28 15:08:20|12869.08|12869.08|12861.21|12861.21|12869.08|12869.08|12861.21|12861.21|0
1646060950000|2022-02-28 15:09:10|12860.52|12860.52|12860.52|12860.52|12860.52|12860.52|12860.52|12860.52|0
1646060980000|2022-02-28 15:09:40|12861.21|12861.21|12867.71|12867.71|12867.71|12867.71|12861.21|12861.21|0
1646060990000|2022-02-28 15:09:50|12868.41|12868.41|12868.94|12868.94|12868.94|12868.94|12868.41|12868.41|0
1646061000000|2022-02-28 15:10:00|12867.72|12867.72|12867.72|12867.72|12867.72|12867.72|12867.72|12867.72|0
1646061010000|2022-02-28 15:10:10|12866.9|12866.9|12866.9|12866.9|12867.31|12867.31|12866.9|12866.9|0
1646061020000|2022-02-28 15:10:20|12866.48|12866.48|12867.29|12867.29|12867.71|12867.71|12866.48|12866.48|0
1646061050000|2022-02-28 15:10:50|12865.32|12865.32|12852.82|12852.82|12865.32|12865.32|12852.82|12852.82|0
1646061060000|2022-02-28 15:11:00|12852.22|12852.22|12861.46|12861.46|12861.46|12861.46|12852.22|12852.22|0
1646061080000|2022-02-28 15:11:20|12860.07|12860.07|12853.63|12853.63|12860.07|12860.07|12847.73|12847.73|0
1646061090000|2022-02-28 15:11:30|12852.25|12852.25|12852.25|12852.25|12852.25|12852.25|12851.55|12851.55|0
1646061100000|2022-02-28 15:11:40|12851.71|12851.71|12851.71|12851.71|12851.71|12851.71|12851.71|12851.71|0
1646061110000|2022-02-28 15:11:50|12843.84|12843.84|12843.84|12843.84|12843.84|12843.84|12843.84|12843.84|0
1646061120000|2022-02-28 15:12:00|12842.62|12842.62|12842.62|12842.62|12842.62|12842.62|12842.62|12842.62|0
1646061130000|2022-02-28 15:12:10|12840.98|12840.98|12828.89|12828.89|12840.98|12840.98|12828.89|12828.89|0
1646061150000|2022-02-28 15:12:30|12827.63|12827.63|12827.63|12827.63|12827.63|12827.63|12827.63|12827.63|0
1646061160000|2022-02-28 15:12:40|12828.32|12828.32|12836.81|12836.81|12836.81|12836.81|12828.32|12828.32|0
1646061170000|2022-02-28 15:12:50|12832.88|12832.88|12828.94|12828.94|12832.88|12832.88|12828.94|12828.94|0
1646061180000|2022-02-28 15:13:00|12828.34|12828.34|12828.34|12828.34|12828.34|12828.34|12828.34|12828.34|0
1646061190000|2022-02-28 15:13:10|12828.94|12828.94|12828.94|12828.94|12828.94|12828.94|12828.94|12828.94|0
1646061200000|2022-02-28 15:13:20|12833.8|12833.8|12843.64|12843.64|12843.64|12843.64|12833.8|12833.8|0
1646061210000|2022-02-28 15:13:30|12844.45|12844.45|12844.45|12844.45|12844.45|12844.45|12844.45|12844.45|0
1646061230000|2022-02-28 15:13:50|12844.03|12844.03|12844.03|12844.03|12844.03|12844.03|12844.03|12844.03|0
1646061240000|2022-02-28 15:14:00|12840.1|12840.1|12836.17|12836.17|12840.1|12840.1|12836.17|12836.17|0
1646061250000|2022-02-28 15:14:10|12833.39|12833.39|12833.39|12833.39|12833.39|12833.39|12833.39|12833.39|0
1646061260000|2022-02-28 15:14:20|12832.32|12832.32|12831.79|12831.79|12832.32|12832.32|12831.79|12831.79|0
1646061270000|2022-02-28 15:14:30|12834.56|12834.56|12834.56|12834.56|12834.56|12834.56|12834.56|12834.56|0
1646061280000|2022-02-28 15:14:40|12832.6|12832.6|12834.56|12834.56|12834.56|12834.56|12832.6|12832.6|0
1646061300000|2022-02-28 15:15:00|12840.46|12840.46|12838.5|12838.5|12840.46|12840.46|12838.5|12838.5|0
1646061310000|2022-02-28 15:15:10|12837.11|12837.11|12837.11|12837.11|12837.64|12837.64|12835.72|12835.72|0
1646061320000|2022-02-28 15:15:20|12837.71|12837.71|12844.56|12844.56|12844.56|12844.56|12837.71|12837.71|0
1646061330000|2022-02-28 15:15:30|12842.59|12842.59|12840.62|12840.62|12842.59|12842.59|12840.62|12840.62|0
1646061340000|2022-02-28 15:15:40|12840.09|12840.09|12838.04|12838.04|12840.09|12840.09|12838.04|12838.04|0
1646061350000|2022-02-28 15:15:50|12836.07|12836.07|12834.85|12834.85|12836.07|12836.07|12834.85|12834.85|0
1646061360000|2022-02-28 15:16:00|12830.91|12830.91|12830.91|12830.91|12830.91|12830.91|12830.91|12830.91|0
1646061370000|2022-02-28 15:16:10|12828.83|12828.83|12830.8|12830.8|12830.8|12830.8|12828.83|12828.83|0
1646061440000|2022-02-28 15:17:20|12836.53|12836.53|12834.89|12834.89|12836.53|12836.53|12834.89|12834.89|0
1646061450000|2022-02-28 15:17:30|12832.92|12832.92|12828.99|12828.99|12832.92|12832.92|12828.99|12828.99|0
1646061460000|2022-02-28 15:17:40|12832.92|12832.92|12841.86|12841.86|12841.86|12841.86|12832.92|12832.92|0
1646061470000|2022-02-28 15:17:50|12839.89|12839.89|12837.23|12837.23|12841.28|12841.28|12837.23|12837.23|0
1646061480000|2022-02-28 15:18:00|12833.29|12833.29|12832.6|12832.6|12833.29|12833.29|12832.6|12832.6|0
1646061500000|2022-02-28 15:18:20|12832.19|12832.19|12826.29|12826.29|12832.19|12832.19|12826.29|12826.29|0
1646061510000|2022-02-28 15:18:30|12824.9|12824.9|12818.03|12818.03|12824.9|12824.9|12818.03|12818.03|0
1646061530000|2022-02-28 15:18:50|12814.1|12814.1|12814.1|12814.1|12814.1|12814.1|12814.1|12814.1|0
1646061540000|2022-02-28 15:19:00|12810.63|12810.63|12811.59|12811.59|12812.6|12812.6|12810.63|12810.63|0
1646061560000|2022-02-28 15:19:20|12810.89|12810.89|12816.79|12816.79|12816.79|12816.79|12810.89|12810.89|0
1646061570000|2022-02-28 15:19:30|12818.76|12818.76|12816.79|12816.79|12818.76|12818.76|12816.79|12816.79|0
1646061580000|2022-02-28 15:19:40|12817.61|12817.61|12820.29|12820.29|12820.29|12820.29|12817.61|12817.61|0
1646061590000|2022-02-28 15:19:50|12824.23|12824.23|12823.54|12823.54|12824.23|12824.23|12823.54|12823.54|0
1646061600000|2022-02-28 15:20:00|12824.07|12824.07|12824.67|12824.67|12824.67|12824.67|12824.07|12824.07|0
1646061610000|2022-02-28 15:20:10|12826.64|12826.64|12826.64|12826.64|12826.64|12826.64|12826.64|12826.64|0
1646061620000|2022-02-28 15:20:20|12827.24|12827.24|12827.24|12827.24|12827.24|12827.24|12827.24|12827.24|0
1646061660000|2022-02-28 15:21:00|12827.93|12827.93|12827.93|12827.93|12827.93|12827.93|12827.93|12827.93|0
1646061670000|2022-02-28 15:21:10|12828.62|12828.62|12833.14|12833.14|12833.14|12833.14|12827.24|12827.24|0
1646061680000|2022-02-28 15:21:20|12833.67|12833.67|12834.81|12834.81|12834.81|12834.81|12833.67|12833.67|0
1646061700000|2022-02-28 15:21:40|12837.58|12837.58|12839.66|12839.66|12841.52|12841.52|12837.58|12837.58|0
1646061710000|2022-02-28 15:21:50|12841.63|12841.63|12844.31|12844.31|12844.31|12844.31|12841.63|12841.63|0
1646061720000|2022-02-28 15:22:00|12844.72|12844.72|12852.71|12852.71|12852.71|12852.71|12844.72|12844.72|0
1646061730000|2022-02-28 15:22:10|12853.13|12853.13|12853.17|12853.17|12865.78|12865.78|12853.13|12853.13|0
1646061740000|2022-02-28 15:22:20|12852.63|12852.63|12853.49|12853.49|12853.49|12853.49|12852.1|12852.1|0
1646061750000|2022-02-28 15:22:30|12854.18|12854.18|12856.33|12856.33|12856.33|12856.33|12854.18|12854.18|0
1646061760000|2022-02-28 15:22:40|12860.26|12860.26|12856.33|12856.33|12860.26|12860.26|12856.33|12856.33|0
1646061770000|2022-02-28 15:22:50|12854.36|12854.36|12858.29|12858.29|12858.29|12858.29|12854.36|12854.36|0
1646061780000|2022-02-28 15:23:00|12852.39|12852.39|12850.4|12850.4|12852.39|12852.39|12850.4|12850.4|0
1646061790000|2022-02-28 15:23:10|12846.47|12846.47|12844.59|12844.59|12846.47|12846.47|12842.95|12842.95|0
1646061800000|2022-02-28 15:23:20|12843.89|12843.89|12848.05|12848.05|12848.05|12848.05|12843.89|12843.89|0
1646061810000|2022-02-28 15:23:30|12849.44|12849.44|12844.23|12844.23|12852.22|12852.22|12844.23|12844.23|0
1646061830000|2022-02-28 15:23:50|12842.27|12842.27|12842.96|12842.96|12842.96|12842.96|12842.27|12842.27|0
1646061840000|2022-02-28 15:24:00|12850.83|12850.83|12852.8|12852.8|12852.8|12852.8|12850.83|12850.83|0
1646061850000|2022-02-28 15:24:10|12854.76|12854.76|12854.76|12854.76|12854.76|12854.76|12854.76|12854.76|0
1646061860000|2022-02-28 15:24:20|12855.96|12855.96|12856.5|12856.5|12856.5|12856.5|12855.96|12855.96|0
1646061870000|2022-02-28 15:24:30|12868.3|12868.3|12872.46|12872.46|12872.46|12872.46|12868.3|12868.3|0
1646061880000|2022-02-28 15:24:40|12873.85|12873.85|12874.79|12874.79|12874.79|12874.79|12873.85|12873.85|0
1646061890000|2022-02-28 15:24:50|12880.7|12880.7|12875.57|12875.57|12881.3|12881.3|12875.57|12875.57|0
1646061900000|2022-02-28 15:25:00|12873.6|12873.6|12873.6|12873.6|12873.6|12873.6|12873.6|12873.6|0
1646061910000|2022-02-28 15:25:10|12873.19|12873.19|12873.19|12873.19|12873.19|12873.19|12873.19|12873.19|0
1646061920000|2022-02-28 15:25:20|12873.88|12873.88|12873.88|12873.88|12873.88|12873.88|12873.88|12873.88|0
1646061930000|2022-02-28 15:25:30|12875.27|12875.27|12875.27|12875.27|12875.27|12875.27|12875.27|12875.27|0
1646061940000|2022-02-28 15:25:40|12874.58|12874.58|12874.58|12874.58|12874.58|12874.58|12874.58|12874.58|0
1646061950000|2022-02-28 15:25:50|12870.64|12870.64|12870.64|12870.64|12870.64|12870.64|12870.64|12870.64|0
1646061960000|2022-02-28 15:26:00|12869.25|12869.25|12868.72|12868.72|12869.25|12869.25|12868.72|12868.72|0
1646061970000|2022-02-28 15:26:10|12869.25|12869.25|12869.25|12869.25|12869.25|12869.25|12869.25|12869.25|0
1646061980000|2022-02-28 15:26:20|12869.95|12869.95|12871.92|12871.92|12871.92|12871.92|12869.95|12869.95|0
1646061990000|2022-02-28 15:26:30|12873.88|12873.88|12871.92|12871.92|12873.88|12873.88|12871.92|12871.92|0
1646062010000|2022-02-28 15:26:50|12875.85|12875.85|12875.85|12875.85|12875.85|12875.85|12875.85|12875.85|0
1646062020000|2022-02-28 15:27:00|12877.24|12877.24|12877.24|12877.24|12877.24|12877.24|12877.24|12877.24|0
1646062030000|2022-02-28 15:27:10|12879.2|12879.2|12882.8|12882.8|12882.8|12882.8|12879.2|12879.2|0
1646062040000|2022-02-28 15:27:20|12883.4|12883.4|12885.48|12885.48|12885.48|12885.48|12883.4|12883.4|0
1646062050000|2022-02-28 15:27:30|12884.09|12884.09|12893.72|12893.72|12893.72|12893.72|12884.09|12884.09|0
1646062060000|2022-02-28 15:27:40|12895.8|12895.8|12895.8|12895.8|12895.8|12895.8|12895.39|12895.39|0
1646062070000|2022-02-28 15:27:50|12897.19|12897.19|12897.19|12897.19|12897.19|12897.19|12897.19|12897.19|0
1646062090000|2022-02-28 15:28:10|12898.58|12898.58|12899.11|12899.11|12899.11|12899.11|12898.58|12898.58|0
1646062100000|2022-02-28 15:28:20|12903.27|12903.27|12905.35|12905.35|12905.35|12905.35|12903.27|12903.27|0
1646062110000|2022-02-28 15:28:30|12905.96|12905.96|12903.2|12903.2|12906.56|12906.56|12903.2|12903.2|0
1646062140000|2022-02-28 15:29:00|12902.6|12902.6|12900.52|12900.52|12902.6|12902.6|12900.52|12900.52|0
1646062150000|2022-02-28 15:29:10|12899.13|12899.13|12895.13|12895.13|12899.13|12899.13|12894.28|12894.28|0
1646062160000|2022-02-28 15:29:20|12896.52|12896.52|12895.82|12895.82|12896.52|12896.52|12895.82|12895.82|0
1646062170000|2022-02-28 15:29:30|12893.86|12893.86|12893.86|12893.86|12893.86|12893.86|12893.86|12893.86|0
1646062190000|2022-02-28 15:29:50|12893.16|12893.16|12893.86|12893.86|12893.86|12893.86|12893.16|12893.16|0
1646062200000|2022-02-28 15:30:00|12887.95|12887.95|12885.99|12885.99|12891.89|12891.89|12885.99|12885.99|0
1646062220000|2022-02-28 15:30:20|12885.29|12885.29|12898.32|12898.32|12898.32|12898.32|12885.29|12885.29|0
1646062230000|2022-02-28 15:30:30|12901.79|12901.79|12901.79|12901.79|12901.79|12901.79|12900.4|12900.4|0
1646062240000|2022-02-28 15:30:40|12907.69|12907.69|12910.06|12910.06|12910.06|12910.06|12907.69|12907.69|0
1646062250000|2022-02-28 15:30:50|12908.1|12908.1|12908.1|12908.1|12908.1|12908.1|12908.1|12908.1|0
1646062260000|2022-02-28 15:31:00|12906.02|12906.02|12906.02|12906.02|12906.02|12906.02|12906.02|12906.02|0
1646062270000|2022-02-28 15:31:10|12906.55|12906.55|12905.12|12905.12|12907.09|12907.09|12905.12|12905.12|0
1646062280000|2022-02-28 15:31:20|12903.15|12903.15|12902.02|12902.02|12903.99|12903.99|12902.02|12902.02|0
1646062300000|2022-02-28 15:31:40|12894.15|12894.15|12894.15|12894.15|12894.15|12894.15|12894.15|12894.15|0
1646062320000|2022-02-28 15:32:00|12900.05|12900.05|12900.87|12900.87|12900.87|12900.87|12900.05|12900.05|0
1646062330000|2022-02-28 15:32:10|12902.84|12902.84|12900.87|12900.87|12902.84|12902.84|12900.87|12900.87|0
1646062340000|2022-02-28 15:32:20|12902.26|12902.26|12902.26|12902.26|12902.26|12902.26|12902.26|12902.26|0
1646062350000|2022-02-28 15:32:30|12901.57|12901.57|12899.6|12899.6|12901.57|12901.57|12899.6|12899.6|0
1646062370000|2022-02-28 15:32:50|12899|12899|12899|12899|12899|12899|12899|12899|0
1646062380000|2022-02-28 15:33:00|12902.93|12902.93|12905.01|12905.01|12905.01|12905.01|12902.24|12902.24|0
1646062390000|2022-02-28 15:33:10|12905.55|12905.55|12906.68|12906.68|12906.68|12906.68|12905.55|12905.55|0
1646062400000|2022-02-28 15:33:20|12909.46|12909.46|12909.46|12909.46|12909.46|12909.46|12909.46|12909.46|0
1646062410000|2022-02-28 15:33:30|12909.87|12909.87|12909.71|12909.71|12909.87|12909.87|12908.48|12908.48|0
1646062420000|2022-02-28 15:33:40|12910.31|12910.31|12910.31|12910.31|12910.31|12910.31|12910.31|12910.31|0
1646062430000|2022-02-28 15:33:50|12909.9|12909.9|12912.47|12912.47|12912.47|12912.47|12909.9|12909.9|0
1646062440000|2022-02-28 15:34:00|12912.88|12912.88|12911.34|12911.34|12913.3|12913.3|12911.34|12911.34|0
1646062460000|2022-02-28 15:34:20|12912.17|12912.17|12912.17|12912.17|12912.17|12912.17|12912.17|12912.17|0
1646062470000|2022-02-28 15:34:30|12900.37|12900.37|12900.37|12900.37|12900.37|12900.37|12900.37|12900.37|0
1646062480000|2022-02-28 15:34:40|12904.3|12904.3|12904.3|12904.3|12904.3|12904.3|12904.3|12904.3|0
1646062490000|2022-02-28 15:34:50|12905|12905|12905|12905|12905|12905|12905|12905|0
1646062500000|2022-02-28 15:35:00|12904.4|12904.4|12904.58|12904.58|12904.58|12904.58|12903.2|12903.2|0
1646062510000|2022-02-28 15:35:10|12906.55|12906.55|12906.55|12906.55|12906.55|12906.55|12906.55|12906.55|0
1646062520000|2022-02-28 15:35:20|12906.96|12906.96|12910.06|12910.06|12910.06|12910.06|12906.96|12906.96|0
1646062530000|2022-02-28 15:35:30|12910.88|12910.88|12910.88|12910.88|12910.88|12910.88|12910.88|12910.88|0
1646062540000|2022-02-28 15:35:40|12912.08|12912.08|12921.64|12921.64|12925.11|12925.11|12912.08|12912.08|0
1646062560000|2022-02-28 15:36:00|12921.04|12921.04|12913.38|12913.38|12921.04|12921.04|12913.38|12913.38|0
1646062570000|2022-02-28 15:36:10|12912.85|12912.85|12910.34|12910.34|12912.85|12912.85|12910.34|12910.34|0
1646062580000|2022-02-28 15:36:20|12911.73|12911.73|12912.27|12912.27|12912.27|12912.27|12911.73|12911.73|0
1646062590000|2022-02-28 15:36:30|12912.96|12912.96|12912.96|12912.96|12912.96|12912.96|12912.96|12912.96|0
1646062610000|2022-02-28 15:36:50|12909.02|12909.02|12905.86|12905.86|12909.02|12909.02|12905.86|12905.86|0
1646062620000|2022-02-28 15:37:00|12907.82|12907.82|12909.79|12909.79|12909.79|12909.79|12907.82|12907.82|0
1646062630000|2022-02-28 15:37:10|12909.26|12909.26|12911.22|12911.22|12911.22|12911.22|12909.26|12909.26|0
1646062640000|2022-02-28 15:37:20|12915.16|12915.16|12915.16|12915.16|12915.16|12915.16|12915.16|12915.16|0
1646062680000|2022-02-28 15:38:00|12914.46|12914.46|12912.5|12912.5|12914.46|12914.46|12912.5|12912.5|0
1646062690000|2022-02-28 15:38:10|12915.27|12915.27|12919.74|12919.74|12919.74|12919.74|12915.27|12915.27|0
1646062700000|2022-02-28 15:38:20|12920.94|12920.94|12921.48|12921.48|12921.48|12921.48|12920.94|12920.94|0
1646062710000|2022-02-28 15:38:30|12922.86|12922.86|12934.21|12934.21|12934.21|12934.21|12922.86|12922.86|0
1646062720000|2022-02-28 15:38:40|12932.82|12932.82|12930.86|12930.86|12932.82|12932.82|12930.86|12930.86|0
1646062730000|2022-02-28 15:38:50|12931.46|12931.46|12931.46|12931.46|12931.46|12931.46|12931.46|12931.46|0
1646062740000|2022-02-28 15:39:00|12932.06|12932.06|12932.06|12932.06|12932.06|12932.06|12931.46|12931.46|0
1646062750000|2022-02-28 15:39:10|12930.09|12930.09|12928.69|12928.69|12930.09|12930.09|12927.63|12927.63|0
1646062760000|2022-02-28 15:39:20|12927.31|12927.31|12923.07|12923.07|12928.97|12928.97|12923.07|12923.07|0
1646062780000|2022-02-28 15:39:40|12923.76|12923.76|12925.84|12925.84|12925.84|12925.84|12923.76|12923.76|0
1646062800000|2022-02-28 15:40:00|12927.81|12927.81|12930.38|12930.38|12930.38|12930.38|12925.73|12925.73|0
1646062810000|2022-02-28 15:40:10|12934.31|12934.31|12928.94|12928.94|12934.85|12934.85|12928.94|12928.94|0
1646062830000|2022-02-28 15:40:30|12927.56|12927.56|12927.56|12927.56|12927.56|12927.56|12927.56|12927.56|0
1646062840000|2022-02-28 15:40:40|12924.78|12924.78|12923.39|12923.39|12925.48|12925.48|12923.39|12923.39|0
1646062850000|2022-02-28 15:40:50|12924.09|12924.09|12922.7|12922.7|12924.09|12924.09|12922.7|12922.7|0
1646062870000|2022-02-28 15:41:10|12926.64|12926.64|12929.2|12929.2|12929.3|12929.3|12926.64|12926.64|0
1646062880000|2022-02-28 15:41:20|12933.14|12933.14|12933.14|12933.14|12933.14|12933.14|12933.14|12933.14|0
1646062890000|2022-02-28 15:41:30|12929.2|12929.2|12924.73|12924.73|12929.2|12929.2|12924.73|12924.73|0
1646062910000|2022-02-28 15:41:50|12924.04|12924.04|12924.04|12924.04|12924.04|12924.04|12924.04|12924.04|0
1646062920000|2022-02-28 15:42:00|12923.44|12923.44|12923.44|12923.44|12923.44|12923.44|12923.44|12923.44|0
1646062940000|2022-02-28 15:42:20|12927.37|12927.37|12927.37|12927.37|12927.37|12927.37|12927.37|12927.37|0
1646062970000|2022-02-28 15:42:50|12928.07|12928.07|12926.1|12926.1|12928.76|12928.76|12926.1|12926.1|0
1646062980000|2022-02-28 15:43:00|12925.41|12925.41|12925.41|12925.41|12925.41|12925.41|12925.41|12925.41|0
1646062990000|2022-02-28 15:43:10|12925.94|12925.94|12933.25|12933.25|12933.25|12933.25|12925.94|12925.94|0
1646063000000|2022-02-28 15:43:20|12935.22|12935.22|12935.22|12935.22|12935.22|12935.22|12935.22|12935.22|0
1646063010000|2022-02-28 15:43:30|12937.19|12937.19|12937.19|12937.19|12937.19|12937.19|12937.19|12937.19|0
1646063020000|2022-02-28 15:43:40|12935.8|12935.8|12933.83|12933.83|12935.8|12935.8|12933.83|12933.83|0
1646063030000|2022-02-28 15:43:50|12933.41|12933.41|12933.41|12933.41|12933.41|12933.41|12933.41|12933.41|0
1646063040000|2022-02-28 15:44:00|12931.44|12931.44|12929.48|12929.48|12931.44|12931.44|12929.48|12929.48|0
1646063070000|2022-02-28 15:44:30|12930.73|12930.73|12930.73|12930.73|12930.73|12930.73|12930.73|12930.73|0
1646063080000|2022-02-28 15:44:40|12932.7|12932.7|12940.68|12940.68|12942.65|12942.65|12932.7|12932.7|0
1646063090000|2022-02-28 15:44:50|12941.88|12941.88|12941.88|12941.88|12941.88|12941.88|12941.88|12941.88|0
1646063110000|2022-02-28 15:45:10|12940.5|12940.5|12939.8|12939.8|12940.5|12940.5|12939.8|12939.8|0
1646063130000|2022-02-28 15:45:30|12943.74|12943.74|12946.24|12946.24|12946.24|12946.24|12943.74|12943.74|0
1646063160000|2022-02-28 15:46:00|12945.55|12945.55|12946.93|12946.93|12946.93|12946.93|12945.55|12945.55|0
1646063170000|2022-02-28 15:46:10|12948.61|12948.61|12950.69|12950.69|12950.69|12950.69|12948.61|12948.61|0
1646063190000|2022-02-28 15:46:30|12951.38|12951.38|12951.38|12951.38|12951.38|12951.38|12951.38|12951.38|0
1646063200000|2022-02-28 15:46:40|12950.57|12950.57|12952.12|12952.12|12952.12|12952.12|12950.16|12950.16|0
1646063210000|2022-02-28 15:46:50|12951.43|12951.43|12951.43|12951.43|12951.43|12951.43|12951.43|12951.43|0
1646063220000|2022-02-28 15:47:00|12952.82|12952.82|12952.12|12952.12|12952.82|12952.82|12952.12|12952.12|0
1646063230000|2022-02-28 15:47:10|12954.09|12954.09|12959.25|12959.25|12959.25|12959.25|12954.09|12954.09|0
1646063240000|2022-02-28 15:47:20|12957.62|12957.62|12946.96|12946.96|12957.62|12957.62|12946.96|12946.96|0
1646063270000|2022-02-28 15:47:50|12946.55|12946.55|12943.89|12943.89|12947.37|12947.37|12943.89|12943.89|0
1646063280000|2022-02-28 15:48:00|12941.92|12941.92|12937.67|12937.67|12941.92|12941.92|12937.67|12937.67|0
1646063290000|2022-02-28 15:48:10|12929.8|12929.8|12929.2|12929.2|12930.49|12930.49|12929.2|12929.2|0
1646063300000|2022-02-28 15:48:20|12929.89|12929.89|12929.89|12929.89|12929.89|12929.89|12929.89|12929.89|0
1646063320000|2022-02-28 15:48:40|12927.92|12927.92|12927.92|12927.92|12927.92|12927.92|12927.92|12927.92|0
1646063340000|2022-02-28 15:49:00|12926.54|12926.54|12922.6|12922.6|12926.54|12926.54|12922.6|12922.6|0
1646063370000|2022-02-28 15:49:30|12923.3|12923.3|12923.3|12923.3|12923.3|12923.3|12923.3|12923.3|0
1646063380000|2022-02-28 15:49:40|12929.2|12929.2|12929.89|12929.89|12929.89|12929.89|12929.2|12929.2|0
1646063390000|2022-02-28 15:49:50|12929.36|12929.36|12925.42|12925.42|12929.36|12929.36|12925.42|12925.42|0
1646063410000|2022-02-28 15:50:10|12921.49|12921.49|12920.1|12920.1|12921.49|12921.49|12920.1|12920.1|0
1646063420000|2022-02-28 15:50:20|12921.49|12921.49|12920.95|12920.95|12921.49|12921.49|12920.95|12920.95|0
1646063430000|2022-02-28 15:50:30|12920.26|12920.26|12920.26|12920.26|12920.26|12920.26|12920.26|12920.26|0
1646063440000|2022-02-28 15:50:40|12916.33|12916.33|12920.67|12920.67|12920.67|12920.67|12916.33|12916.33|0
1646063460000|2022-02-28 15:51:00|12919.6|12919.6|12915.99|12915.99|12919.6|12919.6|12915.29|12915.29|0
1646063500000|2022-02-28 15:51:40|12919.92|12919.92|12919.92|12919.92|12919.92|12919.92|12919.92|12919.92|0
1646063510000|2022-02-28 15:51:50|12920.62|12920.62|12922|12922|12922|12922|12920.62|12920.62|0
1646063520000|2022-02-28 15:52:00|12916.1|12916.1|12912.17|12912.17|12916.1|12916.1|12910.78|12910.78|0
1646063560000|2022-02-28 15:52:40|12914.14|12914.14|12914.14|12914.14|12914.14|12914.14|12914.14|12914.14|0
1646063580000|2022-02-28 15:53:00|12914.83|12914.83|12915.43|12915.43|12915.43|12915.43|12914.83|12914.83|0
1646063590000|2022-02-28 15:53:10|12917.4|12917.4|12917.4|12917.4|12917.4|12917.4|12917.4|12917.4|0
1646063600000|2022-02-28 15:53:20|12918.21|12918.21|12919.85|12919.85|12919.85|12919.85|12918.21|12918.21|0
1646063610000|2022-02-28 15:53:30|12919.44|12919.44|12913.54|12913.54|12919.44|12919.44|12913.54|12913.54|0
1646063640000|2022-02-28 15:54:00|12914.93|12914.93|12914.93|12914.93|12914.93|12914.93|12914.93|12914.93|0
1646063650000|2022-02-28 15:54:10|12918.86|12918.86|12919.56|12919.56|12919.56|12919.56|12918.86|12918.86|0
1646063670000|2022-02-28 15:54:30|12918.86|12918.86|12923.02|12923.02|12923.02|12923.02|12918.86|12918.86|0
1646063680000|2022-02-28 15:54:40|12924.66|12924.66|12929|12929|12929|12929|12924.66|12924.66|0
1646063700000|2022-02-28 15:55:00|12934.91|12934.91|12938.12|12938.12|12938.12|12938.12|12934.91|12934.91|0
1646063710000|2022-02-28 15:55:10|12944.02|12944.02|12944.02|12944.02|12944.02|12944.02|12944.02|12944.02|0
1646063720000|2022-02-28 15:55:20|12946.1|12946.1|12948.48|12948.48|12948.48|12948.48|12946.1|12946.1|0
1646063740000|2022-02-28 15:55:40|12952.41|12952.41|12952.83|12952.83|12952.83|12952.83|12952.41|12952.41|0
1646063750000|2022-02-28 15:55:50|12953.24|12953.24|12948.33|12948.33|12955.21|12955.21|12947.64|12947.64|0
1646063760000|2022-02-28 15:56:00|12950.41|12950.41|12943.12|12943.12|12950.41|12950.41|12943.12|12943.12|0
1646063770000|2022-02-28 15:56:10|12943.82|12943.82|12943.82|12943.82|12943.82|12943.82|12943.82|12943.82|0
1646063790000|2022-02-28 15:56:30|12944.51|12944.51|12945.35|12945.35|12945.35|12945.35|12944.51|12944.51|0
1646063800000|2022-02-28 15:56:40|12946.73|12946.73|12951.27|12951.27|12951.27|12951.27|12946.04|12946.04|0
1646063820000|2022-02-28 15:57:00|12949.88|12949.88|12950.58|12950.58|12950.58|12950.58|12949.88|12949.88|0
1646063830000|2022-02-28 15:57:10|12949.98|12949.98|12949.98|12949.98|12949.98|12949.98|12949.98|12949.98|0
1646063840000|2022-02-28 15:57:20|12955.88|12955.88|12955.88|12955.88|12955.88|12955.88|12955.88|12955.88|0
1646063850000|2022-02-28 15:57:30|12955.34|12955.34|12955.34|12955.34|12955.34|12955.34|12955.34|12955.34|0
1646063860000|2022-02-28 15:57:40|12953.26|12953.26|12951.99|12951.99|12953.26|12953.26|12951.29|12951.29|0
1646063870000|2022-02-28 15:57:50|12950.02|12950.02|12955.92|12955.92|12959.86|12959.86|12950.02|12950.02|0
1646063880000|2022-02-28 15:58:00|12953.24|12953.24|12953.24|12953.24|12953.24|12953.24|12953.24|12953.24|0
1646063900000|2022-02-28 15:58:20|12943.41|12943.41|12942.71|12942.71|12943.41|12943.41|12942.71|12942.71|0
1646063910000|2022-02-28 15:58:30|12943.94|12943.94|12943.94|12943.94|12943.94|12943.94|12943.94|12943.94|0
1646063920000|2022-02-28 15:58:40|12945.33|12945.33|12944.63|12944.63|12945.33|12945.33|12944.63|12944.63|0
1646063950000|2022-02-28 15:59:10|12944.1|12944.1|12944.1|12944.1|12944.1|12944.1|12944.1|12944.1|0
1646063970000|2022-02-28 15:59:30|12951.97|12951.97|12954.65|12954.65|12954.65|12954.65|12951.97|12951.97|0
1646063980000|2022-02-28 15:59:40|12955.34|12955.34|12955.34|12955.34|12955.34|12955.34|12953.96|12953.96|0
1646063990000|2022-02-28 15:59:50|12954.65|12954.65|12953.96|12953.96|12954.65|12954.65|12953.96|12953.96|0
1646064000000|2022-02-28 16:00:00|12951.99|12951.99|12939.65|12939.65|12951.99|12951.99|12939.65|12939.65|0
1646064010000|2022-02-28 16:00:10|12941.04|12941.04|12941.04|12941.04|12941.04|12941.04|12941.04|12941.04|0
1646064030000|2022-02-28 16:00:30|12939.07|12939.07|12937.1|12937.1|12939.07|12939.07|12937.1|12937.1|0
1646064040000|2022-02-28 16:00:40|12936.41|12936.41|12936.41|12936.41|12936.41|12936.41|12936.41|12936.41|0
1646064050000|2022-02-28 16:00:50|12937.1|12937.1|12935.83|12935.83|12937.1|12937.1|12935.14|12935.14|0
1646064060000|2022-02-28 16:01:00|12936.36|12936.36|12936.36|12936.36|12936.36|12936.36|12936.36|12936.36|0
1646064070000|2022-02-28 16:01:10|12942.27|12942.27|12942.27|12942.27|12942.27|12942.27|12942.27|12942.27|0
1646064080000|2022-02-28 16:01:20|12942.96|12942.96|12943.65|12943.65|12943.65|12943.65|12942.27|12942.27|0
1646064090000|2022-02-28 16:01:30|12941.69|12941.69|12939.72|12939.72|12941.69|12941.69|12939.72|12939.72|0
1646064100000|2022-02-28 16:01:40|12941.69|12941.69|12937.06|12937.06|12941.69|12941.69|12937.06|12937.06|0
1646064120000|2022-02-28 16:02:00|12939.02|12939.02|12937.06|12937.06|12939.02|12939.02|12937.06|12937.06|0
1646064130000|2022-02-28 16:02:10|12933.12|12933.12|12936.68|12936.68|12936.68|12936.68|12933.12|12933.12|0
1646064150000|2022-02-28 16:02:30|12937.37|12937.37|12938.21|12938.21|12938.21|12938.21|12937.37|12937.37|0
1646064160000|2022-02-28 16:02:40|12938.81|12938.81|12938.81|12938.81|12938.81|12938.81|12938.81|12938.81|0
1646064180000|2022-02-28 16:03:00|12936.84|12936.84|12937.26|12937.26|12937.26|12937.26|12936.84|12936.84|0
1646064190000|2022-02-28 16:03:10|12938.65|12938.65|12937.14|12937.14|12938.65|12938.65|12937.14|12937.14|0
1646064200000|2022-02-28 16:03:20|12937.55|12937.55|12933.61|12933.61|12937.55|12937.55|12933.61|12933.61|0
1646064220000|2022-02-28 16:03:40|12934.31|12934.31|12935|12935|12935|12935|12934.31|12934.31|0
1646064240000|2022-02-28 16:04:00|12936.39|12936.39|12936.39|12936.39|12936.39|12936.39|12936.39|12936.39|0
1646064250000|2022-02-28 16:04:10|12935.69|12935.69|12934.31|12934.31|12935.69|12935.69|12934.31|12934.31|0
1646064270000|2022-02-28 16:04:30|12934.72|12934.72|12933.52|12933.52|12936.73|12936.73|12933.52|12933.52|0
1646064280000|2022-02-28 16:04:40|12934.06|12934.06|12934.88|12934.88|12934.88|12934.88|12934.06|12934.06|0
1646064290000|2022-02-28 16:04:50|12936.26|12936.26|12935.73|12935.73|12936.26|12936.26|12935.73|12935.73|0
1646064300000|2022-02-28 16:05:00|12936.26|12936.26|12938.6|12938.6|12944.62|12944.62|12936.26|12936.26|0
1646064310000|2022-02-28 16:05:10|12938.07|12938.07|12931.96|12931.96|12938.6|12938.6|12931.96|12931.96|0
1646064320000|2022-02-28 16:05:20|12930|12930|12935.53|12935.53|12935.53|12935.53|12930|12930|0
1646064330000|2022-02-28 16:05:30|12939.47|12939.47|12939.47|12939.47|12939.47|12939.47|12939.47|12939.47|0
1646064340000|2022-02-28 16:05:40|12940.16|12940.16|12934.63|12934.63|12941.6|12941.6|12934.63|12934.63|0
1646064350000|2022-02-28 16:05:50|12933.93|12933.93|12933.93|12933.93|12933.93|12933.93|12933.93|12933.93|0
1646064380000|2022-02-28 16:06:20|12934.63|12934.63|12938.09|12938.09|12938.09|12938.09|12934.63|12934.63|0
1646064390000|2022-02-28 16:06:30|12939.48|12939.48|12938.09|12938.09|12939.48|12939.48|12938.09|12938.09|0
1646064410000|2022-02-28 16:06:50|12937.4|12937.4|12938.79|12938.79|12938.79|12938.79|12937.4|12937.4|0
1646064420000|2022-02-28 16:07:00|12937.4|12937.4|12937.4|12937.4|12937.4|12937.4|12937.4|12937.4|0
1646064430000|2022-02-28 16:07:10|12936.01|12936.01|12936.01|12936.01|12936.01|12936.01|12935.32|12935.32|0
1646064440000|2022-02-28 16:07:20|12934.63|12934.63|12934.63|12934.63|12934.63|12934.63|12934.63|12934.63|0
1646064480000|2022-02-28 16:08:00|12935.32|12935.32|12935.32|12935.32|12935.32|12935.32|12935.32|12935.32|0
1646064490000|2022-02-28 16:08:10|12935.92|12935.92|12931.99|12931.99|12935.92|12935.92|12931.99|12931.99|0
1646064500000|2022-02-28 16:08:20|12930.6|12930.6|12930.6|12930.6|12930.6|12930.6|12930.6|12930.6|0
1646064510000|2022-02-28 16:08:30|12929.78|12929.78|12929.78|12929.78|12929.78|12929.78|12929.78|12929.78|0
1646064550000|2022-02-28 16:09:10|12928.96|12928.96|12926.19|12926.19|12928.96|12928.96|12925.03|12925.03|0
1646064560000|2022-02-28 16:09:20|12926.88|12926.88|12934.4|12934.4|12934.4|12934.4|12923.64|12923.64|0
1646064570000|2022-02-28 16:09:30|12933.99|12933.99|12934.68|12934.68|12934.68|12934.68|12933.99|12933.99|0
1646064580000|2022-02-28 16:09:40|12933.99|12933.99|12933.99|12933.99|12933.99|12933.99|12933.99|12933.99|0
1646064590000|2022-02-28 16:09:50|12932.02|12932.02|12935.95|12935.95|12936.49|12936.49|12932.02|12932.02|0
1646064600000|2022-02-28 16:10:00|12936.65|12936.65|12937.34|12937.34|12937.34|12937.34|12936.65|12936.65|0
1646064610000|2022-02-28 16:10:10|12938.04|12938.04|12938.04|12938.04|12938.04|12938.04|12938.04|12938.04|0
1646064620000|2022-02-28 16:10:20|12928.2|12928.2|12934.1|12934.1|12934.1|12934.1|12928.2|12928.2|0
1646064630000|2022-02-28 16:10:30|12932.13|12932.13|12930.17|12930.17|12932.13|12932.13|12930.17|12930.17|0
1646064640000|2022-02-28 16:10:40|12926.79|12926.79|12926.21|12926.21|12928.18|12928.18|12926.21|12926.21|0
1646064660000|2022-02-28 16:11:00|12924.24|12924.24|12921.08|12921.08|12924.24|12924.24|12921.08|12921.08|0
1646064670000|2022-02-28 16:11:10|12920.38|12920.38|12920.38|12920.38|12920.38|12920.38|12920.38|12920.38|0
1646064710000|2022-02-28 16:11:50|12922.35|12922.35|12924.43|12924.43|12924.43|12924.43|12922.35|12922.35|0
1646064720000|2022-02-28 16:12:00|12923.74|12923.74|12926.98|12926.98|12926.98|12926.98|12923.04|12923.04|0
1646064730000|2022-02-28 16:12:10|12925.01|12925.01|12925.01|12925.01|12925.01|12925.01|12925.01|12925.01|0
1646064740000|2022-02-28 16:12:20|12924.6|12924.6|12922.63|12922.63|12924.6|12924.6|12922.63|12922.63|0
1646064750000|2022-02-28 16:12:30|12920.67|12920.67|12920.67|12920.67|12920.67|12920.67|12920.67|12920.67|0
1646064770000|2022-02-28 16:12:50|12921.08|12921.08|12921.08|12921.08|12921.08|12921.08|12921.08|12921.08|0
1646064780000|2022-02-28 16:13:00|12921.68|12921.68|12921.68|12921.68|12921.68|12921.68|12921.68|12921.68|0
1646064800000|2022-02-28 16:13:20|12923.64|12923.64|12925.61|12925.61|12925.61|12925.61|12923.64|12923.64|0
1646064810000|2022-02-28 16:13:30|12923.64|12923.64|12921.68|12921.68|12923.64|12923.64|12921.68|12921.68|0
1646064830000|2022-02-28 16:13:50|12923.64|12923.64|12923.64|12923.64|12923.64|12923.64|12923.64|12923.64|0
1646064840000|2022-02-28 16:14:00|12922.95|12922.95|12921.56|12921.56|12922.95|12922.95|12921.56|12921.56|0
1646064850000|2022-02-28 16:14:10|12917.63|12917.63|12917.63|12917.63|12917.63|12917.63|12917.63|12917.63|0
1646064880000|2022-02-28 16:14:40|12915.55|12915.55|12914.16|12914.16|12915.55|12915.55|12914.16|12914.16|0
1646064890000|2022-02-28 16:14:50|12912.9|12912.9|12912.9|12912.9|12912.9|12912.9|12912.9|12912.9|0
1646064900000|2022-02-28 16:15:00|12918.81|12918.81|12920.89|12920.89|12920.89|12920.89|12918.11|12918.11|0
1646064910000|2022-02-28 16:15:10|12921.58|12921.58|12921.05|12921.05|12921.58|12921.58|12921.05|12921.05|0
1646064930000|2022-02-28 16:15:30|12919.08|12919.08|12919.61|12919.61|12919.61|12919.61|12919.08|12919.08|0
1646064950000|2022-02-28 16:15:50|12925.51|12925.51|12925.51|12925.51|12925.51|12925.51|12925.51|12925.51|0
1646064980000|2022-02-28 16:16:20|12926.12|12926.12|12926.12|12926.12|12926.12|12926.12|12926.12|12926.12|0
1646064990000|2022-02-28 16:16:30|12933.98|12933.98|12926.12|12926.12|12933.98|12933.98|12926.12|12926.12|0
1646065000000|2022-02-28 16:16:40|12930.05|12930.05|12926.93|12926.93|12930.05|12930.05|12926.12|12926.12|0
1646065010000|2022-02-28 16:16:50|12924.85|12924.85|12924.58|12924.58|12924.85|12924.85|12924.16|12924.16|0
1646065020000|2022-02-28 16:17:00|12924.99|12924.99|12924.99|12924.99|12924.99|12924.99|12924.99|12924.99|0
1646065040000|2022-02-28 16:17:20|12923.02|12923.02|12921.49|12921.49|12923.02|12923.02|12921.49|12921.49|0
1646065060000|2022-02-28 16:17:40|12922.18|12922.18|12923.57|12923.57|12923.57|12923.57|12922.18|12922.18|0
1646065070000|2022-02-28 16:17:50|12925.65|12925.65|12927.2|12927.2|12927.73|12927.73|12925.65|12925.65|0
1646065080000|2022-02-28 16:18:00|12933.1|12933.1|12931.02|12931.02|12933.1|12933.1|12931.02|12931.02|0
1646065090000|2022-02-28 16:18:10|12930.42|12930.42|12930.01|12930.01|12930.42|12930.42|12930.01|12930.01|0
1646065100000|2022-02-28 16:18:20|12931.98|12931.98|12933.87|12933.87|12933.87|12933.87|12931.98|12931.98|0
1646065110000|2022-02-28 16:18:30|12934.4|12934.4|12939.03|12939.03|12939.03|12939.03|12934.4|12934.4|0
1646065120000|2022-02-28 16:18:40|12939.57|12939.57|12938.29|12938.29|12940.26|12940.26|12938.29|12938.29|0
1646065140000|2022-02-28 16:19:00|12936.91|12936.91|12934.24|12934.24|12936.91|12936.91|12934.24|12934.24|0
1646065160000|2022-02-28 16:19:20|12936.21|12936.21|12940.15|12940.15|12940.15|12940.15|12936.21|12936.21|0
1646065170000|2022-02-28 16:19:30|12940.96|12940.96|12940.96|12940.96|12940.96|12940.96|12940.96|12940.96|0
1646065180000|2022-02-28 16:19:40|12941.66|12941.66|12941.66|12941.66|12941.66|12941.66|12941.66|12941.66|0
1646065190000|2022-02-28 16:19:50|12939.69|12939.69|12939.69|12939.69|12939.69|12939.69|12939.69|12939.69|0
1646065200000|2022-02-28 16:20:00|12945.59|12945.59|12947.56|12947.56|12947.56|12947.56|12941.66|12941.66|0
1646065210000|2022-02-28 16:20:10|12945.59|12945.59|12946.43|12946.43|12946.43|12946.43|12945.59|12945.59|0
1646065220000|2022-02-28 16:20:20|12947.12|12947.12|12947.12|12947.12|12947.12|12947.12|12947.12|12947.12|0
1646065230000|2022-02-28 16:20:30|12954.99|12954.99|12950.52|12950.52|12954.99|12954.99|12950.52|12950.52|0
1646065240000|2022-02-28 16:20:40|12954.46|12954.46|12952.49|12952.49|12954.46|12954.46|12952.49|12952.49|0
1646065250000|2022-02-28 16:20:50|12951.8|12951.8|12951.65|12951.65|12953.19|12953.19|12951.65|12951.65|0
1646065260000|2022-02-28 16:21:00|12953.62|12953.62|12953.62|12953.62|12953.62|12953.62|12953.62|12953.62|0
1646065280000|2022-02-28 16:21:20|12952.93|12952.93|12948.99|12948.99|12952.93|12952.93|12948.99|12948.99|0
1646065290000|2022-02-28 16:21:30|12949.69|12949.69|12949.69|12949.69|12949.69|12949.69|12949.69|12949.69|0
1646065300000|2022-02-28 16:21:40|12950.38|12950.38|12949.69|12949.69|12950.38|12950.38|12949.69|12949.69|0
1646065310000|2022-02-28 16:21:50|12948.99|12948.99|12948.99|12948.99|12948.99|12948.99|12948.99|12948.99|0
1646065320000|2022-02-28 16:22:00|12945.06|12945.06|12945.06|12945.06|12945.06|12945.06|12945.06|12945.06|0
1646065330000|2022-02-28 16:22:10|12943.09|12943.09|12943.09|12943.09|12943.09|12943.09|12943.09|12943.09|0
1646065350000|2022-02-28 16:22:30|12939.16|12939.16|12939.16|12939.16|12939.16|12939.16|12939.16|12939.16|0
1646065370000|2022-02-28 16:22:50|12943.09|12943.09|12940.43|12940.43|12943.09|12943.09|12940.43|12940.43|0
1646065380000|2022-02-28 16:23:00|12939.74|12939.74|12937.77|12937.77|12939.74|12939.74|12937.77|12937.77|0
1646065390000|2022-02-28 16:23:10|12935.8|12935.8|12935.8|12935.8|12935.8|12935.8|12935.8|12935.8|0
1646065400000|2022-02-28 16:23:20|12936.5|12936.5|12936.5|12936.5|12936.5|12936.5|12936.5|12936.5|0
1646065410000|2022-02-28 16:23:30|12935.11|12935.11|12935.11|12935.11|12936.78|12936.78|12935.11|12935.11|0
1646065420000|2022-02-28 16:23:40|12935.8|12935.8|12941.7|12941.7|12943.67|12943.67|12935.8|12935.8|0
1646065430000|2022-02-28 16:23:50|12943.67|12943.67|12947.03|12947.03|12947.72|12947.72|12943.67|12943.67|0
1646065440000|2022-02-28 16:24:00|12945.06|12945.06|12945.06|12945.06|12945.06|12945.06|12945.06|12945.06|0
1646065450000|2022-02-28 16:24:10|12944.37|12944.37|12942.28|12942.28|12944.37|12944.37|12938.82|12938.82|0
1646065460000|2022-02-28 16:24:20|12943.67|12943.67|12942.03|12942.03|12945.06|12945.06|12942.03|12942.03|0
1646065470000|2022-02-28 16:24:30|12942.73|12942.73|12943.42|12943.42|12943.42|12943.42|12942.73|12942.73|0
1646065480000|2022-02-28 16:24:40|12943.83|12943.83|12943.83|12943.83|12943.83|12943.83|12943.83|12943.83|0
1646065490000|2022-02-28 16:24:50|12941.86|12941.86|12941.86|12941.86|12941.86|12941.86|12940.48|12940.48|0
1646065500000|2022-02-28 16:25:00|12939.9|12939.9|12937.69|12937.69|12939.9|12939.9|12937.69|12937.69|0
1646065510000|2022-02-28 16:25:10|12938.1|12938.1|12940.07|12940.07|12940.07|12940.07|12938.1|12938.1|0
1646065520000|2022-02-28 16:25:20|12939.47|12939.47|12942.67|12942.67|12942.67|12942.67|12939.47|12939.47|0
1646065530000|2022-02-28 16:25:30|12943.9|12943.9|12943.9|12943.9|12943.9|12943.9|12943.9|12943.9|0
1646065540000|2022-02-28 16:25:40|12944.59|12944.59|12936.72|12936.72|12944.59|12944.59|12936.72|12936.72|0
1646065550000|2022-02-28 16:25:50|12936.03|12936.03|12934.64|12934.64|12936.03|12936.03|12933.95|12933.95|0
1646065560000|2022-02-28 16:26:00|12934.22|12934.22|12933.81|12933.81|12934.22|12934.22|12933.81|12933.81|0
1646065570000|2022-02-28 16:26:10|12935.77|12935.77|12937.74|12937.74|12937.74|12937.74|12935.77|12935.77|0
1646065580000|2022-02-28 16:26:20|12939.71|12939.71|12941.67|12941.67|12941.67|12941.67|12939.71|12939.71|0
1646065590000|2022-02-28 16:26:30|12942.37|12942.37|12947.61|12947.61|12947.61|12947.61|12942.37|12942.37|0
1646065600000|2022-02-28 16:26:40|12948.21|12948.21|12948.21|12948.21|12952.14|12952.14|12948.21|12948.21|0
1646065610000|2022-02-28 16:26:50|12952.14|12952.14|12953.51|12953.51|12953.51|12953.51|12951.54|12951.54|0
1646065620000|2022-02-28 16:27:00|12954.2|12954.2|12952.14|12952.14|12954.2|12954.2|12952.14|12952.14|0
1646065630000|2022-02-28 16:27:10|12952.74|12952.74|12955.52|12955.52|12955.52|12955.52|12952.74|12952.74|0
1646065640000|2022-02-28 16:27:20|12954.82|12954.82|12953.44|12953.44|12954.82|12954.82|12953.44|12953.44|0
1646065650000|2022-02-28 16:27:30|12954.13|12954.13|12955.23|12955.23|12955.23|12955.23|12954.13|12954.13|0
1646065670000|2022-02-28 16:27:50|12954.7|12954.7|12951.92|12951.92|12954.7|12954.7|12951.92|12951.92|0
1646065680000|2022-02-28 16:28:00|12949.96|12949.96|12951.32|12951.32|12951.32|12951.32|12948.66|12948.66|0
1646065690000|2022-02-28 16:28:10|12952.02|12952.02|12962.45|12962.45|12962.45|12962.45|12952.02|12952.02|0
1646065700000|2022-02-28 16:28:20|12964.53|12964.53|12965.76|12965.76|12965.76|12965.76|12964.53|12964.53|0
1646065710000|2022-02-28 16:28:30|12969.7|12969.7|12972.77|12972.77|12972.77|12972.77|12965.76|12965.76|0
1646065720000|2022-02-28 16:28:40|12974.16|12974.16|12976.93|12976.93|12976.93|12976.93|12974.16|12974.16|0
1646065730000|2022-02-28 16:28:50|12975.54|12975.54|12983.85|12983.85|12988.07|12988.07|12974.85|12974.85|0
1646065740000|2022-02-28 16:29:00|12986.62|12986.62|12983.62|12983.62|12986.62|12986.62|12982.69|12982.69|0
1646065750000|2022-02-28 16:29:10|12976.45|12976.45|12982.35|12982.35|12982.35|12982.35|12976.45|12976.45|0
1646065760000|2022-02-28 16:29:20|12980.96|12980.96|12981.66|12981.66|12981.66|12981.66|12980.96|12980.96|0
1646065770000|2022-02-28 16:29:30|12980.02|12980.02|12986.15|12986.15|12986.15|12986.15|12980.02|12980.02|0
1646065780000|2022-02-28 16:29:40|12987.35|12987.35|12983.96|12983.96|12987.35|12987.35|12983.96|12983.96|0
1646065790000|2022-02-28 16:29:50|12976.09|12976.09|12976.48|12976.48|12978.06|12978.06|12975|12975|0
1646122500000|2022-03-01 08:15:00|12747.32|12747.32|12738.62|12738.62|12747.32|12747.32|12738.62|12738.62|0
1646122510000|2022-03-01 08:15:10|12737.93|12737.93|12716.29|12716.29|12737.93|12737.93|12716.29|12716.29|0
1646122520000|2022-03-01 08:15:20|12733.99|12733.99|12747.88|12747.88|12747.88|12747.88|12733.99|12733.99|0
1646122540000|2022-03-01 08:15:40|12712.47|12712.47|12712.47|12712.47|12712.47|12712.47|12712.47|12712.47|0
1646122550000|2022-03-01 08:15:50|12711.4|12711.4|12703.55|12703.55|12711.4|12711.4|12703.55|12703.55|0
1646122560000|2022-03-01 08:16:00|12687.81|12687.81|12667.61|12667.61|12691.75|12691.75|12650.44|12650.44|0
1646122570000|2022-03-01 08:16:10|12638.1|12638.1|12637.4|12637.4|12638.1|12638.1|12637.4|12637.4|0
1646122580000|2022-03-01 08:16:20|12670.85|12670.85|12637.4|12637.4|12678.72|12678.72|12637.4|12637.4|0
1646122600000|2022-03-01 08:16:40|12633.8|12633.8|12633.8|12633.8|12633.8|12633.8|12633.8|12633.8|0
1646122610000|2022-03-01 08:16:50|12632.55|12632.55|12632.55|12632.55|12632.55|12632.55|12632.55|12632.55|0
1646122620000|2022-03-01 08:17:00|12629.08|12629.08|12628.01|12628.01|12629.08|12629.08|12628.01|12628.01|0
1646122630000|2022-03-01 08:17:10|12627.32|12627.32|12626.62|12626.62|12629.28|12629.28|12626.62|12626.62|0
1646122650000|2022-03-01 08:17:30|12603.01|12603.01|12622.69|12622.69|12622.69|12622.69|12603.01|12603.01|0
1646122660000|2022-03-01 08:17:40|12618.53|12618.53|12618.53|12618.53|12618.53|12618.53|12618.53|12618.53|0
1646122680000|2022-03-01 08:18:00|12590.98|12590.98|12590.98|12590.98|12590.98|12590.98|12590.98|12590.98|0
1646122690000|2022-03-01 08:18:10|12593.06|12593.06|12583.23|12583.23|12593.06|12593.06|12583.23|12583.23|0
1646122700000|2022-03-01 08:18:20|12585.2|12585.2|12582.42|12582.42|12585.2|12585.2|12582.42|12582.42|0
1646122710000|2022-03-01 08:18:30|12580.62|12580.62|12579.09|12579.09|12580.62|12580.62|12577.7|12577.7|0
1646122730000|2022-03-01 08:18:50|12575.62|12575.62|12575.62|12575.62|12575.62|12575.62|12575.62|12575.62|0
1646122740000|2022-03-01 08:19:00|12577.7|12577.7|12577.7|12577.7|12577.7|12577.7|12577.7|12577.7|0
1646122750000|2022-03-01 08:19:10|12576.63|12576.63|12587.84|12587.84|12587.84|12587.84|12574.67|12574.67|0
1646122760000|2022-03-01 08:19:20|12587.14|12587.14|12595.01|12595.01|12595.01|12595.01|12587.14|12587.14|0
1646122770000|2022-03-01 08:19:30|12583.21|12583.21|12583.21|12583.21|12583.21|12583.21|12583.21|12583.21|0
1646122790000|2022-03-01 08:19:50|12582.51|12582.51|12582.51|12582.51|12582.51|12582.51|12582.51|12582.51|0
1646122800000|2022-03-01 08:20:00|12579.05|12579.05|12578.23|12578.23|12579.05|12579.05|12576.18|12576.18|0
1646122860000|2022-03-01 08:21:00|12577.53|12577.53|12575.45|12575.45|12577.53|12577.53|12575.45|12575.45|0
1646122870000|2022-03-01 08:21:10|12575.04|12575.04|12590.78|12590.78|12590.78|12590.78|12575.04|12575.04|0
1646122880000|2022-03-01 08:21:20|12592.75|12592.75|12627|12627|12627|12627|12592.75|12592.75|0
1646122890000|2022-03-01 08:21:30|12625.8|12625.8|12623.95|12623.95|12639.68|12639.68|12588.42|12588.42|0
1646122900000|2022-03-01 08:21:40|12643.62|12643.62|12640.12|12640.12|12661.76|12661.76|12640.12|12640.12|0
1646122920000|2022-03-01 08:22:00|12661.76|12661.76|12661.76|12661.76|12661.76|12661.76|12661.76|12661.76|0
1646122930000|2022-03-01 08:22:10|12657.82|12657.82|12659.79|12659.79|12659.79|12659.79|12657.82|12657.82|0
1646122940000|2022-03-01 08:22:20|12661.76|12661.76|12671.59|12671.59|12671.59|12671.59|12657.82|12657.82|0
1646122950000|2022-03-01 08:22:30|12670.39|12670.39|12670.39|12670.39|12670.39|12670.39|12670.39|12670.39|0
1646122960000|2022-03-01 08:22:40|12686.13|12686.13|12684.9|12684.9|12686.13|12686.13|12684.9|12684.9|0
1646122990000|2022-03-01 08:23:10|12679.36|12679.36|12677.22|12677.22|12679.36|12679.36|12677.22|12677.22|0
1646123010000|2022-03-01 08:23:30|12678.75|12678.75|12633.5|12633.5|12678.75|12678.75|12633.5|12633.5|0
1646123020000|2022-03-01 08:23:40|12647.28|12647.28|12638.83|12638.83|12647.28|12647.28|12626.35|12626.35|0
1646123030000|2022-03-01 08:23:50|12625.06|12625.06|12622.29|12622.29|12625.06|12625.06|12622.29|12622.29|0
1646123040000|2022-03-01 08:24:00|12628.19|12628.19|12622.29|12622.29|12628.19|12628.19|12622.29|12622.29|0
1646123060000|2022-03-01 08:24:20|12620.32|12620.32|12618.25|12618.25|12620.92|12620.92|12618.25|12618.25|0
1646123070000|2022-03-01 08:24:30|12618.78|12618.78|12620.75|12620.75|12620.75|12620.75|12618.78|12618.78|0
1646123080000|2022-03-01 08:24:40|12624.22|12624.22|12624.22|12624.22|12624.22|12624.22|12624.22|12624.22|0
1646123090000|2022-03-01 08:24:50|12624.82|12624.82|12621.46|12621.46|12624.82|12624.82|12621.46|12621.46|0
1646123100000|2022-03-01 08:25:00|12615.56|12615.56|12623.43|12623.43|12623.43|12623.43|12603.76|12603.76|0
1646123110000|2022-03-01 08:25:10|12625.51|12625.51|12639.65|12639.65|12645.02|12645.02|12625.51|12625.51|0
1646123120000|2022-03-01 08:25:20|12645.55|12645.55|12645.55|12645.55|12645.55|12645.55|12645.55|12645.55|0
1646123150000|2022-03-01 08:25:50|12644.95|12644.95|12640.1|12640.1|12644.95|12644.95|12640.1|12640.1|0
1646123160000|2022-03-01 08:26:00|12628.29|12628.29|12628.29|12628.29|12628.29|12628.29|12628.29|12628.29|0
1646123180000|2022-03-01 08:26:20|12626.69|12626.69|12618.13|12618.13|12626.69|12626.69|12618.13|12618.13|0
1646123190000|2022-03-01 08:26:30|12626|12626|12629.47|12629.47|12629.47|12629.47|12626|12626|0
1646123200000|2022-03-01 08:26:40|12628.77|12628.77|12629.35|12629.35|12636.64|12636.64|12628.77|12628.77|0
1646123210000|2022-03-01 08:26:50|12633.29|12633.29|12633.29|12633.29|12633.29|12633.29|12633.29|12633.29|0
1646123220000|2022-03-01 08:27:00|12635.25|12635.25|12639.19|12639.19|12645.09|12645.09|12635.25|12635.25|0
1646123230000|2022-03-01 08:27:10|12639.6|12639.6|12639.19|12639.19|12639.6|12639.6|12639.19|12639.19|0
1646123240000|2022-03-01 08:27:20|12633.29|12633.29|12633.98|12633.98|12634.67|12634.67|12633.29|12633.29|0
1646123250000|2022-03-01 08:27:30|12634.8|12634.8|12634.8|12634.8|12634.8|12634.8|12634.8|12634.8|0
1646123260000|2022-03-01 08:27:40|12634.11|12634.11|12633.41|12633.41|12634.11|12634.11|12633.41|12633.41|0
1646123270000|2022-03-01 08:27:50|12637.35|12637.35|12641.28|12641.28|12653.08|12653.08|12637.35|12637.35|0
1646123280000|2022-03-01 08:28:00|12639.31|12639.31|12649.08|12649.08|12657.02|12657.02|12639.31|12639.31|0
1646123290000|2022-03-01 08:28:10|12660.88|12660.88|12668.86|12668.86|12668.86|12668.86|12656.95|12656.95|0
1646123300000|2022-03-01 08:28:20|12678.7|12678.7|12684.6|12684.6|12684.6|12684.6|12678.7|12678.7|0
1646123320000|2022-03-01 08:28:40|12686.4|12686.4|12673.7|12673.7|12686.4|12686.4|12672.63|12672.63|0
1646123330000|2022-03-01 08:28:50|12674.39|12674.39|12674.39|12674.39|12674.39|12674.39|12674.39|12674.39|0
1646123340000|2022-03-01 08:29:00|12672.43|12672.43|12677.73|12677.73|12677.73|12677.73|12661.39|12661.39|0
1646123360000|2022-03-01 08:29:20|12689.53|12689.53|12683.63|12683.63|12691.5|12691.5|12683.63|12683.63|0
1646123380000|2022-03-01 08:29:40|12675.76|12675.76|12675.76|12675.76|12675.76|12675.76|12675.76|12675.76|0
1646123390000|2022-03-01 08:29:50|12674.37|12674.37|12675.07|12675.07|12675.07|12675.07|12674.37|12674.37|0
1646123400000|2022-03-01 08:30:00|12676.45|12676.45|12657.36|12657.36|12676.45|12676.45|12657.36|12657.36|0
1646123420000|2022-03-01 08:30:20|12660.14|12660.14|12660.14|12660.14|12660.14|12660.14|12660.14|12660.14|0
1646123430000|2022-03-01 08:30:30|12662.1|12662.1|12656.9|12656.9|12662.1|12662.1|12656.2|12656.2|0
1646123440000|2022-03-01 08:30:40|12645.09|12645.09|12647.06|12647.06|12647.06|12647.06|12645.09|12645.09|0
1646123450000|2022-03-01 08:30:50|12644.98|12644.98|12644.98|12644.98|12644.98|12644.98|12644.98|12644.98|0
1646123460000|2022-03-01 08:31:00|12649.14|12649.14|12662.6|12662.6|12663.14|12663.14|12649.14|12649.14|0
1646123470000|2022-03-01 08:31:10|12672.44|12672.44|12682.28|12682.28|12682.28|12682.28|12668.51|12668.51|0
1646123490000|2022-03-01 08:31:30|12672.44|12672.44|12672.44|12672.44|12672.44|12672.44|12672.44|12672.44|0
1646123510000|2022-03-01 08:31:50|12670.36|12670.36|12671.21|12671.21|12671.21|12671.21|12669.82|12669.82|0
1646123520000|2022-03-01 08:32:00|12669.24|12669.24|12669.24|12669.24|12669.24|12669.24|12669.24|12669.24|0
1646123530000|2022-03-01 08:32:10|12659.41|12659.41|12659.41|12659.41|12659.41|12659.41|12659.41|12659.41|0
1646123540000|2022-03-01 08:32:20|12635.8|12635.8|12635.8|12635.8|12635.8|12635.8|12635.8|12635.8|0
1646123570000|2022-03-01 08:32:50|12639.68|12639.68|12649.52|12649.52|12649.52|12649.52|12639.68|12639.68|0
1646123580000|2022-03-01 08:33:00|12647.44|12647.44|12646.05|12646.05|12647.44|12647.44|12646.05|12646.05|0
1646123590000|2022-03-01 08:33:10|12659.94|12659.94|12659.94|12659.94|12659.94|12659.94|12659.94|12659.94|0
1646123600000|2022-03-01 08:33:20|12669.77|12669.77|12685.62|12685.62|12685.62|12685.62|12669.77|12669.77|0
1646123610000|2022-03-01 08:33:30|12683.66|12683.66|12680.42|12680.42|12684.35|12684.35|12680.42|12680.42|0
1646123620000|2022-03-01 08:33:40|12681.23|12681.23|12681.23|12681.23|12681.23|12681.23|12681.23|12681.23|0
1646123650000|2022-03-01 08:34:10|12679.27|12679.27|12679.27|12679.27|12679.27|12679.27|12679.27|12679.27|0
1646123670000|2022-03-01 08:34:30|12677.3|12677.3|12677.99|12677.99|12677.99|12677.99|12677.3|12677.3|0
1646123680000|2022-03-01 08:34:40|12683.9|12683.9|12685.86|12685.86|12685.86|12685.86|12683.9|12683.9|0
1646123700000|2022-03-01 08:35:00|12686.27|12686.27|12686.27|12686.27|12692.17|12692.17|12686.27|12686.27|0
1646123710000|2022-03-01 08:35:10|12688.35|12688.35|12689.42|12689.42|12690.81|12690.81|12688.35|12688.35|0
1646123720000|2022-03-01 08:35:20|12681.55|12681.55|12677.62|12677.62|12681.55|12681.55|12677.62|12677.62|0
1646123730000|2022-03-01 08:35:30|12677.08|12677.08|12672.61|12672.61|12677.08|12677.08|12672.61|12672.61|0
1646123750000|2022-03-01 08:35:50|12668.45|12668.45|12668.45|12668.45|12668.45|12668.45|12668.45|12668.45|0
1646123770000|2022-03-01 08:36:10|12662.9|12662.9|12662.9|12662.9|12662.9|12662.9|12662.9|12662.9|0
1646123780000|2022-03-01 08:36:20|12663.31|12663.31|12669.75|12669.75|12669.75|12669.75|12663.31|12663.31|0
1646123790000|2022-03-01 08:36:30|12672.52|12672.52|12681.85|12681.85|12682.54|12682.54|12672.52|12672.52|0
1646123800000|2022-03-01 08:36:40|12683.93|12683.93|12696.43|12696.43|12696.43|12696.43|12682.54|12682.54|0
1646123810000|2022-03-01 08:36:50|12698.39|12698.39|12702.33|12702.33|12702.33|12702.33|12698.39|12698.39|0
1646123820000|2022-03-01 08:37:00|12698.86|12698.86|12690.18|12690.18|12698.86|12698.86|12690.18|12690.18|0
1646123830000|2022-03-01 08:37:10|12680.35|12680.35|12680.35|12680.35|12680.35|12680.35|12680.35|12680.35|0
1646123840000|2022-03-01 08:37:20|12679.81|12679.81|12683.12|12683.12|12683.12|12683.12|12679.81|12679.81|0
1646123860000|2022-03-01 08:37:40|12685.9|12685.9|12685.9|12685.9|12685.9|12685.9|12685.9|12685.9|0
1646123870000|2022-03-01 08:37:50|12686.73|12686.73|12686.73|12686.73|12686.73|12686.73|12686.73|12686.73|0
1646123880000|2022-03-01 08:38:00|12688.7|12688.7|12686.73|12686.73|12688.7|12688.7|12686.73|12686.73|0
1646123890000|2022-03-01 08:38:10|12687.43|12687.43|12683.27|12683.27|12687.43|12687.43|12683.27|12683.27|0
1646123920000|2022-03-01 08:38:40|12683.96|12683.96|12674.12|12674.12|12683.96|12683.96|12674.12|12674.12|0
1646123930000|2022-03-01 08:38:50|12672.16|12672.16|12672.16|12672.16|12672.16|12672.16|12672.16|12672.16|0
1646123940000|2022-03-01 08:39:00|12670.19|12670.19|12664|12664|12670.19|12670.19|12664|12664|0
1646123950000|2022-03-01 08:39:10|12667.47|12667.47|12667.47|12667.47|12667.47|12667.47|12667.47|12667.47|0
1646123960000|2022-03-01 08:39:20|12666.87|12666.87|12666.87|12666.87|12666.87|12666.87|12666.87|12666.87|0
1646123970000|2022-03-01 08:39:30|12666.18|12666.18|12665.48|12665.48|12666.18|12666.18|12665.48|12665.48|0
1646123980000|2022-03-01 08:39:40|12663.4|12663.4|12663.4|12663.4|12663.4|12663.4|12663.4|12663.4|0
1646123990000|2022-03-01 08:39:50|12664.63|12664.63|12666.27|12666.27|12666.27|12666.27|12664.63|12664.63|0
1646124000000|2022-03-01 08:40:00|12666.96|12666.96|12666.96|12666.96|12666.96|12666.96|12666.96|12666.96|0
1646124020000|2022-03-01 08:40:20|12669.73|12669.73|12670.06|12670.06|12670.06|12670.06|12667.65|12667.65|0
1646124030000|2022-03-01 08:40:30|12668.09|12668.09|12670.22|12670.22|12670.22|12670.22|12668.09|12668.09|0
1646124040000|2022-03-01 08:40:40|12671.61|12671.61|12671.61|12671.61|12671.61|12671.61|12671.61|12671.61|0
1646124050000|2022-03-01 08:40:50|12669.64|12669.64|12665.76|12665.76|12669.64|12669.64|12665.76|12665.76|0
1646124060000|2022-03-01 08:41:00|12661.83|12661.83|12661.83|12661.83|12661.83|12661.83|12661.83|12661.83|0
1646124070000|2022-03-01 08:41:10|12655.93|12655.93|12655.93|12655.93|12655.93|12655.93|12655.93|12655.93|0
1646124080000|2022-03-01 08:41:20|12656.62|12656.62|12656.62|12656.62|12656.62|12656.62|12653.85|12653.85|0
1646124090000|2022-03-01 08:41:30|12657.46|12657.46|12657.88|12657.88|12657.88|12657.88|12657.46|12657.46|0
1646124100000|2022-03-01 08:41:40|12658.7|12658.7|12653.75|12653.75|12658.7|12658.7|12652.93|12652.93|0
1646124120000|2022-03-01 08:42:00|12651.78|12651.78|12651.78|12651.78|12651.78|12651.78|12651.78|12651.78|0
1646124130000|2022-03-01 08:42:10|12649.81|12649.81|12649.81|12649.81|12649.81|12649.81|12649.81|12649.81|0
1646124150000|2022-03-01 08:42:30|12645.88|12645.88|12645.88|12645.88|12645.88|12645.88|12645.88|12645.88|0
1646124160000|2022-03-01 08:42:40|12645.19|12645.19|12647.73|12647.73|12647.73|12647.73|12643.8|12643.8|0
1646124170000|2022-03-01 08:42:50|12641.83|12641.83|12641.83|12641.83|12641.83|12641.83|12641.83|12641.83|0
1646124180000|2022-03-01 08:43:00|12639.86|12639.86|12639.86|12639.86|12639.86|12639.86|12639.86|12639.86|0
1646124190000|2022-03-01 08:43:10|12640.56|12640.56|12641.25|12641.25|12641.25|12641.25|12640.56|12640.56|0
1646124220000|2022-03-01 08:43:40|12639.28|12639.28|12635.75|12635.75|12639.28|12639.28|12635.75|12635.75|0
1646124230000|2022-03-01 08:43:50|12634.93|12634.93|12638.86|12638.86|12638.86|12638.86|12634.93|12634.93|0
1646124240000|2022-03-01 08:44:00|12638.46|12638.46|12619.42|12619.42|12638.46|12638.46|12619.42|12619.42|0
1646124260000|2022-03-01 08:44:20|12625.32|12625.32|12627.29|12627.29|12629.37|12629.37|12625.32|12625.32|0
1646124270000|2022-03-01 08:44:30|12625.32|12625.32|12641.06|12641.06|12641.06|12641.06|12625.32|12625.32|0
1646124290000|2022-03-01 08:44:50|12644.99|12644.99|12644.99|12644.99|12644.99|12644.99|12644.99|12644.99|0
1646124300000|2022-03-01 08:45:00|12649.85|12649.85|12646.5|12646.5|12649.85|12649.85|12646.5|12646.5|0
1646124310000|2022-03-01 08:45:10|12645.8|12645.8|12646.34|12646.34|12646.34|12646.34|12645.8|12645.8|0
1646124320000|2022-03-01 08:45:20|12648.3|12648.3|12650.07|12650.07|12650.07|12650.07|12632.56|12632.56|0
1646124340000|2022-03-01 08:45:40|12651.13|12651.13|12651.13|12651.13|12651.13|12651.13|12651.13|12651.13|0
1646124350000|2022-03-01 08:45:50|12651.97|12651.97|12651.97|12651.97|12651.97|12651.97|12651.97|12651.97|0
1646124360000|2022-03-01 08:46:00|12654.75|12654.75|12655.16|12655.16|12655.16|12655.16|12654.21|12654.21|0
1646124370000|2022-03-01 08:46:10|12656.55|12656.55|12656.55|12656.55|12656.55|12656.55|12656.55|12656.55|0
1646124380000|2022-03-01 08:46:20|12664.42|12664.42|12671.52|12671.52|12673.49|12673.49|12664.42|12664.42|0
1646124390000|2022-03-01 08:46:30|12665.62|12665.62|12665.62|12665.62|12665.62|12665.62|12665.62|12665.62|0
1646124410000|2022-03-01 08:46:50|12669.56|12669.56|12669.56|12669.56|12669.56|12669.56|12669.56|12669.56|0
1646124440000|2022-03-01 08:47:20|12665.62|12665.62|12665.62|12665.62|12665.62|12665.62|12665.62|12665.62|0
1646124450000|2022-03-01 08:47:30|12659.72|12659.72|12659.72|12659.72|12659.72|12659.72|12659.72|12659.72|0
1646124480000|2022-03-01 08:48:00|12660.14|12660.14|12660.14|12660.14|12660.14|12660.14|12660.14|12660.14|0
1646124500000|2022-03-01 08:48:20|12656.67|12656.67|12656.67|12656.67|12656.67|12656.67|12656.67|12656.67|0
1646124530000|2022-03-01 08:48:50|12656.14|12656.14|12656.14|12656.14|12656.14|12656.14|12656.14|12656.14|0
1646124540000|2022-03-01 08:49:00|12656.55|12656.55|12677.04|12677.04|12677.04|12677.04|12656.55|12656.55|0
1646124550000|2022-03-01 08:49:10|12682.94|12682.94|12682.94|12682.94|12682.94|12682.94|12682.94|12682.94|0
1646124570000|2022-03-01 08:49:30|12687.1|12687.1|12687.1|12687.1|12687.1|12687.1|12687.1|12687.1|0
1646124580000|2022-03-01 08:49:40|12685.02|12685.02|12685.02|12685.02|12685.02|12685.02|12685.02|12685.02|0
1646124590000|2022-03-01 08:49:50|12687.1|12687.1|12688.49|12688.49|12688.49|12688.49|12687.1|12687.1|0
1646124610000|2022-03-01 08:50:10|12694.39|12694.39|12682.36|12682.36|12694.39|12694.39|12682.36|12682.36|0
1646124620000|2022-03-01 08:50:20|12676.46|12676.46|12682.36|12682.36|12682.36|12682.36|12676.46|12676.46|0
1646124630000|2022-03-01 08:50:30|12684.33|12684.33|12684.33|12684.33|12684.33|12684.33|12684.33|12684.33|0
1646124640000|2022-03-01 08:50:40|12680.39|12680.39|12676.5|12676.5|12680.39|12680.39|12676.5|12676.5|0
1646124650000|2022-03-01 08:50:50|12670.6|12670.6|12670.6|12670.6|12670.6|12670.6|12670.6|12670.6|0
1646124660000|2022-03-01 08:51:00|12676.5|12676.5|12676.5|12676.5|12676.5|12676.5|12676.5|12676.5|0
1646124670000|2022-03-01 08:51:10|12677.57|12677.57|12680.35|12680.35|12680.35|12680.35|12677.57|12677.57|0
1646124680000|2022-03-01 08:51:20|12688.21|12688.21|12688.21|12688.21|12688.21|12688.21|12688.21|12688.21|0
1646124730000|2022-03-01 08:52:10|12690.18|12690.18|12690.18|12690.18|12690.18|12690.18|12690.18|12690.18|0
1646124740000|2022-03-01 08:52:20|12690.88|12690.88|12690.18|12690.18|12690.88|12690.88|12690.18|12690.18|0
1646124750000|2022-03-01 08:52:30|12691.57|12691.57|12691.57|12691.57|12691.57|12691.57|12691.57|12691.57|0
1646124770000|2022-03-01 08:52:50|12692.96|12692.96|12687.73|12687.73|12692.96|12692.96|12687.73|12687.73|0
1646124810000|2022-03-01 08:53:30|12687.03|12687.03|12687.03|12687.03|12687.03|12687.03|12687.03|12687.03|0
1646124820000|2022-03-01 08:53:40|12700.8|12700.8|12699.64|12699.64|12713.42|12713.42|12699.64|12699.64|0
1646124830000|2022-03-01 08:53:50|12698.44|12698.44|12693.7|12693.7|12698.44|12698.44|12693.7|12693.7|0
1646124840000|2022-03-01 08:54:00|12692.5|12692.5|12692.5|12692.5|12692.5|12692.5|12692.5|12692.5|0
1646124860000|2022-03-01 08:54:20|12690.42|12690.42|12690.42|12690.42|12690.42|12690.42|12690.42|12690.42|0
1646124880000|2022-03-01 08:54:40|12687.15|12687.15|12687.15|12687.15|12687.15|12687.15|12687.15|12687.15|0
1646124890000|2022-03-01 08:54:50|12689.23|12689.23|12677.42|12677.42|12689.23|12689.23|12677.42|12677.42|0
1646124910000|2022-03-01 08:55:10|12673.49|12673.49|12673.49|12673.49|12673.49|12673.49|12673.49|12673.49|0
1646124930000|2022-03-01 08:55:30|12676.26|12676.26|12676.26|12676.26|12676.26|12676.26|12676.26|12676.26|0
1646124940000|2022-03-01 08:55:40|12672.33|12672.33|12674.3|12674.3|12674.3|12674.3|12672.33|12672.33|0
1646124950000|2022-03-01 08:55:50|12680.2|12680.2|12680.2|12680.2|12680.2|12680.2|12680.2|12680.2|0
1646124970000|2022-03-01 08:56:10|12678.23|12678.23|12678.23|12678.23|12678.23|12678.23|12678.23|12678.23|0
1646124990000|2022-03-01 08:56:30|12677.54|12677.54|12677.54|12677.54|12677.54|12677.54|12677.54|12677.54|0
1646125000000|2022-03-01 08:56:40|12675.02|12675.02|12674.61|12674.61|12675.02|12675.02|12674.61|12674.61|0
1646125020000|2022-03-01 08:57:00|12668.7|12668.7|12666.62|12666.62|12668.7|12668.7|12666.62|12666.62|0
1646125040000|2022-03-01 08:57:20|12669.4|12669.4|12669.4|12669.4|12669.4|12669.4|12669.4|12669.4|0
1646125050000|2022-03-01 08:57:30|12677.27|12677.27|12677.27|12677.27|12677.27|12677.27|12677.27|12677.27|0
1646125060000|2022-03-01 08:57:40|12681.2|12681.2|12683.17|12683.17|12683.17|12683.17|12681.2|12681.2|0
1646125070000|2022-03-01 08:57:50|12689.07|12689.07|12696.17|12696.17|12698.14|12698.14|12689.07|12689.07|0
1646125090000|2022-03-01 08:58:10|12704.04|12704.04|12704.04|12704.04|12704.04|12704.04|12704.04|12704.04|0
1646125100000|2022-03-01 08:58:20|12709.94|12709.94|12717.56|12717.56|12719.53|12719.53|12709.94|12709.94|0
1646125130000|2022-03-01 08:58:50|12719.64|12719.64|12715.71|12715.71|12719.64|12719.64|12715.71|12715.71|0
1646125140000|2022-03-01 08:59:00|12716.84|12716.84|12716.84|12716.84|12716.84|12716.84|12716.84|12716.84|0
1646125150000|2022-03-01 08:59:10|12722.74|12722.74|12726.67|12726.67|12726.67|12726.67|12718.81|12718.81|0
1646125160000|2022-03-01 08:59:20|12728.64|12728.64|12726.19|12726.19|12728.64|12728.64|12726.19|12726.19|0
1646125170000|2022-03-01 08:59:30|12720.28|12720.28|12716.79|12716.79|12720.28|12720.28|12716.79|12716.79|0
1646125190000|2022-03-01 08:59:50|12718.76|12718.76|12718.76|12718.76|12718.76|12718.76|12718.76|12718.76|0
1646125200000|2022-03-01 09:00:00|12717.37|12717.37|12705.04|12705.04|12717.37|12717.37|12705.04|12705.04|0
1646125210000|2022-03-01 09:00:10|12706.43|12706.43|12706.84|12706.84|12706.84|12706.84|12706.43|12706.43|0
1646125240000|2022-03-01 09:00:40|12707.53|12707.53|12707.53|12707.53|12707.53|12707.53|12707.53|12707.53|0
1646125250000|2022-03-01 09:00:50|12713.43|12713.43|12713.43|12713.43|12713.43|12713.43|12713.43|12713.43|0
1646125260000|2022-03-01 09:01:00|12715.4|12715.4|12715.4|12715.4|12715.4|12715.4|12715.4|12715.4|0
1646125270000|2022-03-01 09:01:10|12716.09|12716.09|12716.09|12716.09|12716.09|12716.09|12716.09|12716.09|0
1646125280000|2022-03-01 09:01:20|12716.79|12716.79|12709.69|12709.69|12716.79|12716.79|12709.69|12709.69|0
1646125300000|2022-03-01 09:01:40|12711.77|12711.77|12710.38|12710.38|12711.77|12711.77|12710.38|12710.38|0
1646125320000|2022-03-01 09:02:00|12711.07|12711.07|12710.38|12710.38|12711.07|12711.07|12710.38|12710.38|0
1646125330000|2022-03-01 09:02:10|12704.48|12704.48|12704.48|12704.48|12704.48|12704.48|12704.48|12704.48|0
1646125350000|2022-03-01 09:02:30|12700.54|12700.54|12700.54|12700.54|12700.54|12700.54|12700.54|12700.54|0
1646125380000|2022-03-01 09:03:00|12698.58|12698.58|12691.98|12691.98|12698.58|12698.58|12691.98|12691.98|0
1646125390000|2022-03-01 09:03:10|12697.88|12697.88|12697.88|12697.88|12697.88|12697.88|12697.88|12697.88|0
1646125400000|2022-03-01 09:03:20|12691.98|12691.98|12691.98|12691.98|12691.98|12691.98|12691.98|12691.98|0
1646125410000|2022-03-01 09:03:30|12693.37|12693.37|12691.4|12691.4|12693.37|12693.37|12691.4|12691.4|0
1646125430000|2022-03-01 09:03:50|12689.43|12689.43|12693.37|12693.37|12693.37|12693.37|12689.43|12689.43|0
1646125450000|2022-03-01 09:04:10|12699.27|12699.27|12697.3|12697.3|12699.27|12699.27|12691.4|12691.4|0
1646125460000|2022-03-01 09:04:20|12695.33|12695.33|12705.28|12705.28|12705.98|12705.98|12695.33|12695.33|0
1646125500000|2022-03-01 09:05:00|12711.19|12711.19|12712.98|12712.98|12712.98|12712.98|12711.19|12711.19|0
1646125510000|2022-03-01 09:05:10|12714.18|12714.18|12714.18|12714.18|12714.18|12714.18|12714.18|12714.18|0
1646125560000|2022-03-01 09:06:00|12704.34|12704.34|12704.34|12704.34|12704.34|12704.34|12704.34|12704.34|0
1646125570000|2022-03-01 09:06:10|12703.65|12703.65|12701.08|12701.08|12703.65|12703.65|12699.11|12699.11|0
1646125580000|2022-03-01 09:06:20|12699.11|12699.11|12699.74|12699.74|12699.74|12699.74|12696.34|12696.34|0
1646125590000|2022-03-01 09:06:30|12699.2|12699.2|12697.24|12697.24|12699.2|12699.2|12697.24|12697.24|0
1646125600000|2022-03-01 09:06:40|12695.27|12695.27|12687.81|12687.81|12695.27|12695.27|12687.4|12687.4|0
1646125610000|2022-03-01 09:06:50|12688.22|12688.22|12690.26|12690.26|12690.26|12690.26|12688.22|12688.22|0
1646125620000|2022-03-01 09:07:00|12706|12706|12704.11|12704.11|12706|12706|12704.11|12704.11|0
1646125630000|2022-03-01 09:07:10|12703.42|12703.42|12705.38|12705.38|12705.38|12705.38|12703.42|12703.42|0
1646125650000|2022-03-01 09:07:30|12709.32|12709.32|12713.25|12713.25|12713.25|12713.25|12709.32|12709.32|0
1646125690000|2022-03-01 09:08:10|12719.15|12719.15|12725.75|12725.75|12725.75|12725.75|12719.15|12719.15|0
1646125700000|2022-03-01 09:08:20|12721.81|12721.81|12727.72|12727.72|12727.72|12727.72|12721.81|12721.81|0
1646125710000|2022-03-01 09:08:30|12727.12|12727.12|12728.32|12728.32|12728.32|12728.32|12727.12|12727.12|0
1646125720000|2022-03-01 09:08:40|12725.66|12725.66|12725.66|12725.66|12725.66|12725.66|12725.66|12725.66|0
1646125730000|2022-03-01 09:08:50|12725.12|12725.12|12720.49|12720.49|12725.12|12725.12|12720.49|12720.49|0
1646125740000|2022-03-01 09:09:00|12724.43|12724.43|12729.17|12729.17|12732.3|12732.3|12724.43|12724.43|0
1646125760000|2022-03-01 09:09:20|12728.48|12728.48|12728.48|12728.48|12728.48|12728.48|12728.48|12728.48|0
1646125790000|2022-03-01 09:09:50|12727.78|12727.78|12729.86|12729.86|12729.86|12729.86|12727.78|12727.78|0
1646125800000|2022-03-01 09:10:00|12728.48|12728.48|12728.48|12728.48|12728.48|12728.48|12728.48|12728.48|0
1646125820000|2022-03-01 09:10:20|12727.28|12727.28|12727.28|12727.28|12727.28|12727.28|12727.28|12727.28|0
1646125840000|2022-03-01 09:10:40|12725.19|12725.19|12725.19|12725.19|12725.19|12725.19|12725.19|12725.19|0
1646125850000|2022-03-01 09:10:50|12715.36|12715.36|12715.36|12715.36|12715.36|12715.36|12715.36|12715.36|0
1646125860000|2022-03-01 09:11:00|12713.39|12713.39|12713.39|12713.39|12713.39|12713.39|12713.39|12713.39|0
1646125930000|2022-03-01 09:12:10|12723.23|12723.23|12721.26|12721.26|12723.23|12723.23|12721.26|12721.26|0
1646125950000|2022-03-01 09:12:30|12725.19|12725.19|12725.19|12725.19|12725.19|12725.19|12725.19|12725.19|0
1646125960000|2022-03-01 09:12:40|12724.13|12724.13|12735.93|12735.93|12735.93|12735.93|12724.13|12724.13|0
1646125980000|2022-03-01 09:13:00|12739.86|12739.86|12733.96|12733.96|12739.86|12739.86|12733.96|12733.96|0
1646125990000|2022-03-01 09:13:10|12730.03|12730.03|12730.03|12730.03|12730.03|12730.03|12730.03|12730.03|0
1646126020000|2022-03-01 09:13:40|12716.26|12716.26|12724.13|12724.13|12724.13|12724.13|12716.26|12716.26|0
1646126030000|2022-03-01 09:13:50|12726.09|12726.09|12717.08|12717.08|12726.09|12726.09|12717.08|12717.08|0
1646126040000|2022-03-01 09:14:00|12715.4|12715.4|12714.01|12714.01|12716.79|12716.79|12714.01|12714.01|0
1646126050000|2022-03-01 09:14:10|12710.08|12710.08|12710.08|12710.08|12710.08|12710.08|12710.08|12710.08|0
1646126060000|2022-03-01 09:14:20|12717.95|12717.95|12717.95|12717.95|12717.95|12717.95|12717.95|12717.95|0
1646126070000|2022-03-01 09:14:30|12721.88|12721.88|12721.88|12721.88|12721.88|12721.88|12721.88|12721.88|0
1646126090000|2022-03-01 09:14:50|12725.82|12725.82|12723.85|12723.85|12725.82|12725.82|12723.85|12723.85|0
1646126110000|2022-03-01 09:15:10|12712.05|12712.05|12712.05|12712.05|12712.05|12712.05|12712.05|12712.05|0
1646126160000|2022-03-01 09:16:00|12714.01|12714.01|12719.48|12719.48|12721.88|12721.88|12714.01|12714.01|0
1646126190000|2022-03-01 09:16:30|12709.64|12709.64|12709.64|12709.64|12709.64|12709.64|12709.64|12709.64|0
1646126220000|2022-03-01 09:17:00|12715.55|12715.55|12713.58|12713.58|12715.55|12715.55|12713.58|12713.58|0
1646126230000|2022-03-01 09:17:10|12721.45|12721.45|12723.42|12723.42|12723.42|12723.42|12721.45|12721.45|0
1646126250000|2022-03-01 09:17:30|12722.35|12722.35|12722.35|12722.35|12722.35|12722.35|12722.35|12722.35|0
1646126260000|2022-03-01 09:17:40|12721.65|12721.65|12732.69|12732.69|12732.69|12732.69|12721.65|12721.65|0
1646126270000|2022-03-01 09:17:50|12734.66|12734.66|12734.66|12734.66|12734.66|12734.66|12734.66|12734.66|0
1646126300000|2022-03-01 09:18:20|12733.43|12733.43|12733.43|12733.43|12733.43|12733.43|12733.43|12733.43|0
1646126310000|2022-03-01 09:18:30|12739.33|12739.33|12738.73|12738.73|12739.33|12739.33|12738.73|12738.73|0
1646126330000|2022-03-01 09:18:50|12736.65|12736.65|12746.6|12746.6|12746.6|12746.6|12736.65|12736.65|0
1646126340000|2022-03-01 09:19:00|12760.37|12760.37|12754.47|12754.47|12760.37|12760.37|12748.57|12748.57|0
1646126350000|2022-03-01 09:19:10|12754.89|12754.89|12754.89|12754.89|12758.82|12758.82|12752.92|12752.92|0
1646126360000|2022-03-01 09:19:20|12756.86|12756.86|12754.89|12754.89|12756.86|12756.86|12748.99|12748.99|0
1646126390000|2022-03-01 09:19:50|12760.79|12760.79|12760.79|12760.79|12760.79|12760.79|12760.79|12760.79|0
1646126400000|2022-03-01 09:20:00|12756.86|12756.86|12756.86|12756.86|12756.86|12756.86|12756.86|12756.86|0
1646126430000|2022-03-01 09:20:30|12755.47|12755.47|12756|12756|12756|12756|12755.47|12755.47|0
1646126450000|2022-03-01 09:20:50|12755.31|12755.31|12765.15|12765.15|12765.15|12765.15|12755.31|12755.31|0
1646126460000|2022-03-01 09:21:00|12776.95|12776.95|12773.01|12773.01|12776.95|12776.95|12773.01|12773.01|0
1646126470000|2022-03-01 09:21:10|12771.05|12771.05|12765.5|12765.5|12771.05|12771.05|12765.5|12765.5|0
1646126490000|2022-03-01 09:21:30|12763.53|12763.53|12763.53|12763.53|12763.53|12763.53|12763.53|12763.53|0
1646126500000|2022-03-01 09:21:40|12755.66|12755.66|12739|12739|12755.66|12755.66|12739|12739|0
1646126510000|2022-03-01 09:21:50|12741.08|12741.08|12754.85|12754.85|12756.82|12756.82|12741.08|12741.08|0
1646126520000|2022-03-01 09:22:00|12756.82|12756.82|12753.96|12753.96|12762.72|12762.72|12750.02|12750.02|0
1646126530000|2022-03-01 09:22:10|12759.86|12759.86|12750.92|12750.92|12759.86|12759.86|12750.92|12750.92|0
1646126540000|2022-03-01 09:22:20|12746.72|12746.72|12757.72|12757.72|12764.42|12764.42|12746.72|12746.72|0
1646126550000|2022-03-01 09:22:30|12761.65|12761.65|12765.58|12765.58|12765.58|12765.58|12761.65|12761.65|0
1646126560000|2022-03-01 09:22:40|12767.55|12767.55|12759.68|12759.68|12771.49|12771.49|12759.68|12759.68|0
1646126570000|2022-03-01 09:22:50|12763.62|12763.62|12767.55|12767.55|12767.55|12767.55|12763.62|12763.62|0
1646126580000|2022-03-01 09:23:00|12769.52|12769.52|12769.52|12769.52|12769.52|12769.52|12763.62|12763.62|0
1646126590000|2022-03-01 09:23:10|12763.62|12763.62|12753.78|12753.78|12767.55|12767.55|12753.78|12753.78|0
1646126600000|2022-03-01 09:23:20|12765.58|12765.58|12763.62|12763.62|12765.58|12765.58|12757.72|12757.72|0
1646126610000|2022-03-01 09:23:30|12767.55|12767.55|12769.52|12769.52|12769.52|12769.52|12767.55|12767.55|0
1646126620000|2022-03-01 09:23:40|12765.58|12765.58|12759.68|12759.68|12769.52|12769.52|12757.72|12757.72|0
1646126630000|2022-03-01 09:23:50|12758.3|12758.3|12758.3|12758.3|12758.3|12758.3|12758.3|12758.3|0
1646126640000|2022-03-01 09:24:00|12756.16|12756.16|12756.16|12756.16|12756.16|12756.16|12756.16|12756.16|0
1646126650000|2022-03-01 09:24:10|12755.62|12755.62|12741.85|12741.85|12755.62|12755.62|12741.85|12741.85|0
1646126660000|2022-03-01 09:24:20|12745.79|12745.79|12741.85|12741.85|12749.72|12749.72|12739.89|12739.89|0
1646126670000|2022-03-01 09:24:30|12747.76|12747.76|12749.72|12749.72|12749.72|12749.72|12747.76|12747.76|0
1646126680000|2022-03-01 09:24:40|12751.69|12751.69|12758.63|12758.63|12758.63|12758.63|12749.26|12749.26|0
1646126690000|2022-03-01 09:24:50|12759.46|12759.46|12759.46|12759.46|12759.46|12759.46|12759.46|12759.46|0
1646126700000|2022-03-01 09:25:00|12758.86|12758.86|12758.86|12758.86|12758.86|12758.86|12758.86|12758.86|0
1646126720000|2022-03-01 09:25:20|12760.06|12760.06|12760.06|12760.06|12760.06|12760.06|12760.06|12760.06|0
1646126750000|2022-03-01 09:25:50|12765.97|12765.97|12771.87|12771.87|12771.87|12771.87|12765.97|12765.97|0
1646126760000|2022-03-01 09:26:00|12773.84|12773.84|12772.45|12772.45|12773.84|12773.84|12772.45|12772.45|0
1646126780000|2022-03-01 09:26:20|12770.37|12770.37|12770.37|12770.37|12770.37|12770.37|12770.37|12770.37|0
1646126800000|2022-03-01 09:26:40|12772.33|12772.33|12772.33|12772.33|12772.33|12772.33|12772.33|12772.33|0
1646126850000|2022-03-01 09:27:30|12766.43|12766.43|12764.47|12764.47|12768.4|12768.4|12764.47|12764.47|0
1646126860000|2022-03-01 09:27:40|12762.5|12762.5|12758.1|12758.1|12766.66|12766.66|12757.4|12757.4|0
1646126880000|2022-03-01 09:28:00|12757.03|12757.03|12754.98|12754.98|12757.03|12757.03|12754.98|12754.98|0
1646126920000|2022-03-01 09:28:40|12753.18|12753.18|12753.18|12753.18|12753.18|12753.18|12753.18|12753.18|0
1646126930000|2022-03-01 09:28:50|12752.49|12752.49|12747.17|12747.17|12752.49|12752.49|12747.17|12747.17|0
1646126940000|2022-03-01 09:29:00|12748.39|12748.39|12748.39|12748.39|12748.39|12748.39|12748.39|12748.39|0
1646126960000|2022-03-01 09:29:20|12749.59|12749.59|12749.59|12749.59|12749.59|12749.59|12749.59|12749.59|0
1646126970000|2022-03-01 09:29:30|12763.37|12763.37|12763.37|12763.37|12763.37|12763.37|12763.37|12763.37|0
1646127030000|2022-03-01 09:30:30|12762.55|12762.55|12756.65|12756.65|12762.55|12762.55|12752.71|12752.71|0
1646127040000|2022-03-01 09:30:40|12758.61|12758.61|12759.81|12759.81|12760.41|12760.41|12758.61|12758.61|0
1646127050000|2022-03-01 09:30:50|12751.94|12751.94|12752.06|12752.06|12752.06|12752.06|12749.98|12749.98|0
1646127060000|2022-03-01 09:31:00|12752.66|12752.66|12753.26|12753.26|12753.26|12753.26|12752.66|12752.66|0
1646127070000|2022-03-01 09:31:10|12755.34|12755.34|12751.18|12751.18|12755.34|12755.34|12751.18|12751.18|0
1646127080000|2022-03-01 09:31:20|12751.59|12751.59|12751.59|12751.59|12751.59|12751.59|12751.59|12751.59|0
1646127130000|2022-03-01 09:32:10|12757.49|12757.49|12753.55|12753.55|12757.49|12757.49|12753.55|12753.55|0
1646127150000|2022-03-01 09:32:30|12749.62|12749.62|12745.68|12745.68|12749.62|12749.62|12745.68|12745.68|0
1646127170000|2022-03-01 09:32:50|12749.85|12749.85|12749.85|12749.85|12749.85|12749.85|12749.85|12749.85|0
1646127180000|2022-03-01 09:33:00|12755.75|12755.75|12757.55|12757.55|12757.55|12757.55|12755.75|12755.75|0
1646127250000|2022-03-01 09:34:10|12759.52|12759.52|12763.2|12763.2|12763.2|12763.2|12759.52|12759.52|0
1646127270000|2022-03-01 09:34:30|12762.51|12762.51|12762.51|12762.51|12762.51|12762.51|12762.51|12762.51|0
1646127300000|2022-03-01 09:35:00|12761.44|12761.44|12762.26|12762.26|12762.26|12762.26|12761.44|12761.44|0
1646127320000|2022-03-01 09:35:20|12754.39|12754.39|12754.39|12754.39|12754.39|12754.39|12754.39|12754.39|0
1646127350000|2022-03-01 09:35:50|12755.77|12755.77|12755.77|12755.77|12755.77|12755.77|12755.77|12755.77|0
1646127360000|2022-03-01 09:36:00|12757.74|12757.74|12757.74|12757.74|12757.74|12757.74|12757.74|12757.74|0
1646127370000|2022-03-01 09:36:10|12758.15|12758.15|12753.3|12753.3|12758.15|12758.15|12753.3|12753.3|0
1646127380000|2022-03-01 09:36:20|12754.68|12754.68|12756.65|12756.65|12756.65|12756.65|12754.68|12754.68|0
1646127390000|2022-03-01 09:36:30|12754.68|12754.68|12754.68|12754.68|12754.68|12754.68|12754.68|12754.68|0
1646127400000|2022-03-01 09:36:40|12752.72|12752.72|12758.62|12758.62|12760.58|12760.58|12752.72|12752.72|0
1646127430000|2022-03-01 09:37:10|12758.02|12758.02|12758.02|12758.02|12758.02|12758.02|12758.02|12758.02|0
1646127440000|2022-03-01 09:37:20|12759.98|12759.98|12758.02|12758.02|12759.98|12759.98|12758.02|12758.02|0
1646127450000|2022-03-01 09:37:30|12756.05|12756.05|12752.12|12752.12|12756.05|12756.05|12752.12|12752.12|0
1646127470000|2022-03-01 09:37:50|12751.51|12751.51|12751.51|12751.51|12751.51|12751.51|12751.51|12751.51|0
1646127480000|2022-03-01 09:38:00|12752.21|12752.21|12751.51|12751.51|12752.21|12752.21|12751.51|12751.51|0
1646127490000|2022-03-01 09:38:10|12749.55|12749.55|12749.43|12749.43|12749.55|12749.55|12749.43|12749.43|0
1646127500000|2022-03-01 09:38:20|12751.4|12751.4|12751.4|12751.4|12751.4|12751.4|12751.4|12751.4|0
1646127510000|2022-03-01 09:38:30|12753.48|12753.48|12753.48|12753.48|12753.48|12753.48|12753.48|12753.48|0
1646127520000|2022-03-01 09:38:40|12755.45|12755.45|12755.45|12755.45|12755.45|12755.45|12755.45|12755.45|0
1646127530000|2022-03-01 09:38:50|12751.51|12751.51|12757.42|12757.42|12757.42|12757.42|12751.51|12751.51|0
1646127540000|2022-03-01 09:39:00|12753.48|12753.48|12757.42|12757.42|12757.42|12757.42|12753.48|12753.48|0
1646127570000|2022-03-01 09:39:30|12757.01|12757.01|12760.94|12760.94|12760.94|12760.94|12757.01|12757.01|0
1646127580000|2022-03-01 09:39:40|12751.11|12751.11|12757.01|12757.01|12757.01|12757.01|12751.11|12751.11|0
1646127600000|2022-03-01 09:40:00|12760.94|12760.94|12760.94|12760.94|12760.94|12760.94|12760.94|12760.94|0
1646127610000|2022-03-01 09:40:10|12763.02|12763.02|12763.02|12763.02|12763.02|12763.02|12763.02|12763.02|0
1646127620000|2022-03-01 09:40:20|12759.09|12759.09|12763.72|12763.72|12763.72|12763.72|12759.09|12759.09|0
1646127630000|2022-03-01 09:40:30|12764.92|12764.92|12758.21|12758.21|12764.92|12764.92|12758.21|12758.21|0
1646127650000|2022-03-01 09:40:50|12762.14|12762.14|12764.11|12764.11|12764.11|12764.11|12762.14|12762.14|0
1646127660000|2022-03-01 09:41:00|12762.14|12762.14|12754.27|12754.27|12762.14|12762.14|12754.27|12754.27|0
1646127670000|2022-03-01 09:41:10|12752.89|12752.89|12754.97|12754.97|12754.97|12754.97|12752.89|12752.89|0
1646127680000|2022-03-01 09:41:20|12754.27|12754.27|12754.27|12754.27|12754.27|12754.27|12754.27|12754.27|0
1646127690000|2022-03-01 09:41:30|12758.21|12758.21|12750.17|12750.17|12758.21|12758.21|12750.17|12750.17|0
1646127700000|2022-03-01 09:41:40|12754.1|12754.1|12750.94|12750.94|12754.1|12754.1|12750.94|12750.94|0
1646127710000|2022-03-01 09:41:50|12754.87|12754.87|12754.87|12754.87|12754.87|12754.87|12754.87|12754.87|0
1646127720000|2022-03-01 09:42:00|12750.94|12750.94|12750.53|12750.53|12750.94|12750.94|12750.53|12750.53|0
1646127730000|2022-03-01 09:42:10|12754.46|12754.46|12748.56|12748.56|12754.46|12754.46|12748.56|12748.56|0
1646127740000|2022-03-01 09:42:20|12752.49|12752.49|12752.49|12752.49|12752.49|12752.49|12752.49|12752.49|0
1646127750000|2022-03-01 09:42:30|12751.8|12751.8|12751.8|12751.8|12751.8|12751.8|12751.8|12751.8|0
1646127760000|2022-03-01 09:42:40|12753.77|12753.77|12751.85|12751.85|12753.77|12753.77|12751.85|12751.85|0
1646127770000|2022-03-01 09:42:50|12745.94|12745.94|12749.88|12749.88|12749.88|12749.88|12745.94|12745.94|0
1646127780000|2022-03-01 09:43:00|12750.72|12750.72|12750.72|12750.72|12750.72|12750.72|12750.72|12750.72|0
1646127800000|2022-03-01 09:43:20|12748.67|12748.67|12748.67|12748.67|12748.67|12748.67|12748.67|12748.67|0
1646127820000|2022-03-01 09:43:40|12750.64|12750.64|12750.64|12750.64|12750.64|12750.64|12750.64|12750.64|0
1646127830000|2022-03-01 09:43:50|12752.61|12752.61|12752.61|12752.61|12752.61|12752.61|12752.61|12752.61|0
1646127850000|2022-03-01 09:44:10|12762.44|12762.44|12762.44|12762.44|12762.44|12762.44|12762.44|12762.44|0
1646127860000|2022-03-01 09:44:20|12764.41|12764.41|12764.41|12764.41|12764.41|12764.41|12764.41|12764.41|0
1646127870000|2022-03-01 09:44:30|12765.64|12765.64|12773.51|12773.51|12773.51|12773.51|12765.64|12765.64|0
1646127890000|2022-03-01 09:44:50|12767.6|12767.6|12765.64|12765.64|12767.6|12767.6|12765.64|12765.64|0
1646127900000|2022-03-01 09:45:00|12771.54|12771.54|12771.54|12771.54|12771.54|12771.54|12771.54|12771.54|0
1646127910000|2022-03-01 09:45:10|12773.51|12773.51|12773.51|12773.51|12773.51|12773.51|12773.51|12773.51|0
1646127920000|2022-03-01 09:45:20|12775.47|12775.47|12775.47|12775.47|12775.47|12775.47|12775.47|12775.47|0
1646127930000|2022-03-01 09:45:30|12771.54|12771.54|12773.51|12773.51|12773.51|12773.51|12771.54|12771.54|0
1646127940000|2022-03-01 09:45:40|12769.57|12769.57|12767.6|12767.6|12769.57|12769.57|12767.6|12767.6|0
1646127950000|2022-03-01 09:45:50|12773.51|12773.51|12772.12|12772.12|12773.51|12773.51|12772.12|12772.12|0
1646127960000|2022-03-01 09:46:00|12770.15|12770.15|12772.12|12772.12|12772.12|12772.12|12770.15|12770.15|0
1646127980000|2022-03-01 09:46:20|12772.81|12772.81|12772.81|12772.81|12772.81|12772.81|12772.81|12772.81|0
1646127990000|2022-03-01 09:46:30|12774.78|12774.78|12774.78|12774.78|12774.78|12774.78|12774.78|12774.78|0
1646128000000|2022-03-01 09:46:40|12770.84|12770.84|12772.81|12772.81|12772.81|12772.81|12770.84|12770.84|0
1646128040000|2022-03-01 09:47:20|12772.28|12772.28|12772.28|12772.28|12772.28|12772.28|12772.28|12772.28|0
1646128050000|2022-03-01 09:47:30|12774.24|12774.24|12774.24|12774.24|12774.24|12774.24|12774.24|12774.24|0
1646128070000|2022-03-01 09:47:50|12776.21|12776.21|12770.31|12770.31|12776.21|12776.21|12770.31|12770.31|0
1646128080000|2022-03-01 09:48:00|12768.23|12768.23|12768.23|12768.23|12768.23|12768.23|12768.23|12768.23|0
1646128090000|2022-03-01 09:48:10|12766.26|12766.26|12772.16|12772.16|12772.16|12772.16|12766.26|12766.26|0
1646128100000|2022-03-01 09:48:20|12770.78|12770.78|12772.16|12772.16|12772.16|12772.16|12770.78|12770.78|0
1646128110000|2022-03-01 09:48:30|12769.39|12769.39|12771.47|12771.47|12771.47|12771.47|12769.39|12769.39|0
1646128120000|2022-03-01 09:48:40|12770.08|12770.08|12769.39|12769.39|12770.08|12770.08|12769.39|12769.39|0
1646128130000|2022-03-01 09:48:50|12771.47|12771.47|12771.47|12771.47|12771.47|12771.47|12771.47|12771.47|0
1646128140000|2022-03-01 09:49:00|12773.55|12773.55|12757.81|12757.81|12774.94|12774.94|12755.85|12755.85|0
1646128150000|2022-03-01 09:49:10|12759.78|12759.78|12759.78|12759.78|12759.78|12759.78|12759.78|12759.78|0
1646128160000|2022-03-01 09:49:20|12761.75|12761.75|12763.71|12763.71|12763.71|12763.71|12757.81|12757.81|0
1646128170000|2022-03-01 09:49:30|12764.53|12764.53|12764.53|12764.53|12764.53|12764.53|12764.53|12764.53|0
1646128190000|2022-03-01 09:49:50|12768.47|12768.47|12768.47|12768.47|12768.47|12768.47|12768.47|12768.47|0
1646128210000|2022-03-01 09:50:10|12770.44|12770.44|12768.35|12768.35|12770.44|12770.44|12768.35|12768.35|0
1646128220000|2022-03-01 09:50:20|12758.52|12758.52|12758.52|12758.52|12758.52|12758.52|12758.52|12758.52|0
1646128240000|2022-03-01 09:50:40|12754.58|12754.58|12746.71|12746.71|12754.58|12754.58|12746.71|12746.71|0
1646128250000|2022-03-01 09:50:50|12746.02|12746.02|12739.05|12739.05|12746.02|12746.02|12739.05|12739.05|0
1646128260000|2022-03-01 09:51:00|12744.95|12744.95|12747.09|12747.09|12747.09|12747.09|12743.15|12743.15|0
1646128270000|2022-03-01 09:51:10|12745.7|12745.7|12745.7|12745.7|12745.7|12745.7|12745.7|12745.7|0
1646128280000|2022-03-01 09:51:20|12742.17|12742.17|12747.67|12747.67|12747.67|12747.67|12741.76|12741.76|0
1646128290000|2022-03-01 09:51:30|12745.99|12745.99|12745.99|12745.99|12745.99|12745.99|12745.99|12745.99|0
1646128300000|2022-03-01 09:51:40|12745.57|12745.57|12743.36|12743.36|12745.57|12745.57|12743.36|12743.36|0
1646128330000|2022-03-01 09:52:10|12742.29|12742.29|12742.29|12742.29|12742.29|12742.29|12742.29|12742.29|0
1646128360000|2022-03-01 09:52:40|12741.76|12741.76|12741.76|12741.76|12741.76|12741.76|12741.76|12741.76|0
1646128370000|2022-03-01 09:52:50|12747.66|12747.66|12747.66|12747.66|12747.66|12747.66|12747.66|12747.66|0
1646128380000|2022-03-01 09:53:00|12739.1|12739.1|12739.1|12739.1|12739.1|12739.1|12739.1|12739.1|0
1646128390000|2022-03-01 09:53:10|12745|12745|12743.8|12743.8|12745|12745|12743.8|12743.8|0
1646128410000|2022-03-01 09:53:30|12739.86|12739.86|12741.83|12741.83|12741.83|12741.83|12739.86|12739.86|0
1646128460000|2022-03-01 09:54:20|12743.22|12743.22|12743.22|12743.22|12743.22|12743.22|12743.22|12743.22|0
1646128500000|2022-03-01 09:55:00|12741.25|12741.25|12741.25|12741.25|12741.25|12741.25|12741.25|12741.25|0
1646128530000|2022-03-01 09:55:30|12741.95|12741.95|12741.95|12741.95|12741.95|12741.95|12741.95|12741.95|0
1646128540000|2022-03-01 09:55:40|12741.25|12741.25|12741.25|12741.25|12741.25|12741.25|12741.25|12741.25|0
1646128550000|2022-03-01 09:55:50|12740.56|12740.56|12740.56|12740.56|12740.56|12740.56|12740.56|12740.56|0
1646128560000|2022-03-01 09:56:00|12740.02|12740.02|12740.02|12740.02|12740.02|12740.02|12740.02|12740.02|0
1646128570000|2022-03-01 09:56:10|12738.06|12738.06|12737.36|12737.36|12738.06|12738.06|12737.36|12737.36|0
1646128610000|2022-03-01 09:56:50|12739.44|12739.44|12738.06|12738.06|12739.44|12739.44|12738.06|12738.06|0
1646128620000|2022-03-01 09:57:00|12737.22|12737.22|12737.22|12737.22|12737.22|12737.22|12737.22|12737.22|0
1646128630000|2022-03-01 09:57:10|12739.99|12739.99|12739.3|12739.3|12740.69|12740.69|12739.3|12739.3|0
1646128640000|2022-03-01 09:57:20|12739.72|12739.72|12744.19|12744.19|12744.19|12744.19|12739.72|12739.72|0
1646128660000|2022-03-01 09:57:40|12744.88|12744.88|12744.88|12744.88|12744.88|12744.88|12744.88|12744.88|0
1646128670000|2022-03-01 09:57:50|12745.57|12745.57|12745.57|12745.57|12745.57|12745.57|12745.57|12745.57|0
1646128680000|2022-03-01 09:58:00|12743.61|12743.61|12745.69|12745.69|12745.69|12745.69|12743.61|12743.61|0
1646128700000|2022-03-01 09:58:20|12744.99|12744.99|12744.99|12744.99|12744.99|12744.99|12744.99|12744.99|0
1646128710000|2022-03-01 09:58:30|12745.53|12745.53|12746.06|12746.06|12746.06|12746.06|12745.53|12745.53|0
1646128720000|2022-03-01 09:58:40|12748.14|12748.14|12751.92|12751.92|12751.92|12751.92|12748.14|12748.14|0
1646128730000|2022-03-01 09:58:50|12752.76|12752.76|12756.69|12756.69|12756.69|12756.69|12752.76|12752.76|0
1646128740000|2022-03-01 09:59:00|12758.66|12758.66|12754.72|12754.72|12758.66|12758.66|12754.72|12754.72|0
1646128750000|2022-03-01 09:59:10|12755.26|12755.26|12755.26|12755.26|12755.26|12755.26|12755.26|12755.26|0
1646128760000|2022-03-01 09:59:20|12753.29|12753.29|12751.32|12751.32|12753.29|12753.29|12751.32|12751.32|0
1646128770000|2022-03-01 09:59:30|12743.45|12743.45|12744.84|12744.84|12744.84|12744.84|12742.76|12742.76|0
1646128780000|2022-03-01 09:59:40|12742.87|12742.87|12742.87|12742.87|12742.87|12742.87|12742.87|12742.87|0
1646128790000|2022-03-01 09:59:50|12743.57|12743.57|12742.18|12742.18|12743.57|12743.57|12742.18|12742.18|0
1646128800000|2022-03-01 10:00:00|12741.49|12741.49|12741.49|12741.49|12741.49|12741.49|12741.49|12741.49|0
1646128810000|2022-03-01 10:00:10|12742.18|12742.18|12738.94|12738.94|12742.18|12742.18|12738.25|12738.25|0
1646128820000|2022-03-01 10:00:20|12736.97|12736.97|12723.78|12723.78|12736.97|12736.97|12723.78|12723.78|0
1646128840000|2022-03-01 10:00:40|12722.55|12722.55|12722.41|12722.41|12722.55|12722.55|12721.72|12721.72|0
1646128850000|2022-03-01 10:00:50|12721.34|12721.34|12716.92|12716.92|12721.34|12721.34|12716.92|12716.92|0
1646128860000|2022-03-01 10:01:00|12716.23|12716.23|12709.17|12709.17|12716.23|12716.23|12706.39|12706.39|0
1646128870000|2022-03-01 10:01:10|12699.33|12699.33|12699.33|12699.33|12699.33|12699.33|12699.33|12699.33|0
1646128880000|2022-03-01 10:01:20|12697.37|12697.37|12695.4|12695.4|12697.37|12697.37|12695.4|12695.4|0
1646128890000|2022-03-01 10:01:30|12693.43|12693.43|12697.37|12697.37|12697.37|12697.37|12693.43|12693.43|0
1646128900000|2022-03-01 10:01:40|12695.28|12695.28|12696.67|12696.67|12696.67|12696.67|12695.28|12695.28|0
1646128940000|2022-03-01 10:02:20|12697.74|12697.74|12699.13|12699.13|12699.13|12699.13|12697.74|12697.74|0
1646128960000|2022-03-01 10:02:40|12689.29|12689.29|12687.9|12687.9|12689.29|12689.29|12687.9|12687.9|0
1646128990000|2022-03-01 10:03:10|12685.82|12685.82|12672.05|12672.05|12685.82|12685.82|12672.05|12672.05|0
1646129020000|2022-03-01 10:03:40|12671.36|12671.36|12671.36|12671.36|12671.36|12671.36|12671.36|12671.36|0
1646129030000|2022-03-01 10:03:50|12670.29|12670.29|12662.42|12662.42|12670.29|12670.29|12662.42|12662.42|0
1646129040000|2022-03-01 10:04:00|12660.62|12660.62|12660.62|12660.62|12660.62|12660.62|12660.62|12660.62|0
1646129050000|2022-03-01 10:04:10|12659.23|12659.23|12650.67|12650.67|12659.23|12659.23|12650.67|12650.67|0
1646129060000|2022-03-01 10:04:20|12650.26|12650.26|12643.95|12643.95|12650.67|12650.67|12643.95|12643.95|0
1646129070000|2022-03-01 10:04:30|12641.87|12641.87|12640.8|12640.8|12641.87|12641.87|12640.8|12640.8|0
1646129080000|2022-03-01 10:04:40|12642.19|12642.19|12641.49|12641.49|12642.19|12642.19|12641.49|12641.49|0
1646129090000|2022-03-01 10:04:50|12637.56|12637.56|12613.95|12613.95|12637.56|12637.56|12613.95|12613.95|0
1646129110000|2022-03-01 10:05:10|12617.89|12617.89|12601.45|12601.45|12617.89|12617.89|12601.45|12601.45|0
1646129130000|2022-03-01 10:05:30|12609.32|12609.32|12619.85|12619.85|12619.85|12619.85|12609.32|12609.32|0
1646129140000|2022-03-01 10:05:40|12623.79|12623.79|12623.79|12623.79|12623.79|12623.79|12623.79|12623.79|0
1646129150000|2022-03-01 10:05:50|12617.19|12617.19|12617.19|12617.19|12617.19|12617.19|12617.19|12617.19|0
1646129170000|2022-03-01 10:06:10|12613.26|12613.26|12605.39|12605.39|12613.26|12613.26|12605.39|12605.39|0
1646129180000|2022-03-01 10:06:20|12603.42|12603.42|12603.42|12603.42|12603.42|12603.42|12603.42|12603.42|0
1646129210000|2022-03-01 10:06:50|12591.62|12591.62|12588.26|12588.26|12591.62|12591.62|12588.26|12588.26|0
1646129220000|2022-03-01 10:07:00|12582.36|12582.36|12580.39|12580.39|12582.36|12582.36|12580.39|12580.39|0
1646129230000|2022-03-01 10:07:10|12576.46|12576.46|12577.61|12577.61|12577.61|12577.61|12563.84|12563.84|0
1646129240000|2022-03-01 10:07:20|12575.64|12575.64|12575.64|12575.64|12575.64|12575.64|12575.64|12575.64|0
1646129250000|2022-03-01 10:07:30|12571.71|12571.71|12571.03|12571.03|12571.71|12571.71|12569.06|12569.06|0
1646129260000|2022-03-01 10:07:40|12568.89|12568.89|12565.26|12565.26|12569.31|12569.31|12559.35|12559.35|0
1646129270000|2022-03-01 10:07:50|12563.63|12563.63|12567.56|12567.56|12567.56|12567.56|12563.63|12563.63|0
1646129290000|2022-03-01 10:08:10|12557.73|12557.73|12541.99|12541.99|12557.73|12557.73|12541.99|12541.99|0
1646129310000|2022-03-01 10:08:30|12542.81|12542.81|12542.81|12542.81|12542.81|12542.81|12542.81|12542.81|0
1646129320000|2022-03-01 10:08:40|12536.9|12536.9|12534.94|12534.94|12536.9|12536.9|12534.94|12534.94|0
1646129330000|2022-03-01 10:08:50|12532.86|12532.86|12532.86|12532.86|12532.86|12532.86|12532.86|12532.86|0
1646129340000|2022-03-01 10:09:00|12538.76|12538.76|12540.72|12540.72|12540.72|12540.72|12538.76|12538.76|0
1646129370000|2022-03-01 10:09:30|12539.66|12539.66|12531.79|12531.79|12539.66|12539.66|12531.79|12531.79|0
1646129390000|2022-03-01 10:09:50|12535.72|12535.72|12533.64|12533.64|12535.72|12535.72|12533.64|12533.64|0
1646129400000|2022-03-01 10:10:00|12525.77|12525.77|12523.8|12523.8|12525.77|12525.77|12523.8|12523.8|0
1646129430000|2022-03-01 10:10:30|12525.77|12525.77|12525.77|12525.77|12525.77|12525.77|12525.77|12525.77|0
1646129450000|2022-03-01 10:10:50|12521.84|12521.84|12521.84|12521.84|12521.84|12521.84|12521.84|12521.84|0
1646129460000|2022-03-01 10:11:00|12521.43|12521.43|12514.72|12514.72|12521.43|12521.43|12514.72|12514.72|0
1646129470000|2022-03-01 10:11:10|12514.03|12514.03|12513.33|12513.33|12514.03|12514.03|12513.33|12513.33|0
1646129480000|2022-03-01 10:11:20|12514.72|12514.72|12514.72|12514.72|12514.72|12514.72|12514.72|12514.72|0
1646129500000|2022-03-01 10:11:40|12516.11|12516.11|12516.11|12516.11|12516.11|12516.11|12516.11|12516.11|0
1646129510000|2022-03-01 10:11:50|12514.03|12514.03|12495.63|12495.63|12514.03|12514.03|12495.63|12495.63|0
1646129520000|2022-03-01 10:12:00|12473.99|12473.99|12482.49|12482.49|12485.36|12485.36|12473.99|12473.99|0
1646129530000|2022-03-01 10:12:10|12492.32|12492.32|12490.3|12490.3|12492.32|12492.32|12487.13|12487.13|0
1646129550000|2022-03-01 10:12:30|12494.23|12494.23|12493.54|12493.54|12494.23|12494.23|12488.33|12488.33|0
1646129560000|2022-03-01 10:12:40|12495.51|12495.51|12497.47|12497.47|12499.44|12499.44|12495.51|12495.51|0
1646129570000|2022-03-01 10:12:50|12500.76|12500.76|12488.95|12488.95|12500.76|12500.76|12488.95|12488.95|0
1646129610000|2022-03-01 10:13:30|12477.15|12477.15|12478.54|12478.54|12478.54|12478.54|12477.15|12477.15|0
1646129620000|2022-03-01 10:13:40|12477.84|12477.84|12469.04|12469.04|12481.31|12481.31|12469.04|12469.04|0
1646129630000|2022-03-01 10:13:50|12465.11|12465.11|12466.38|12466.38|12474.25|12474.25|12465.11|12465.11|0
1646129640000|2022-03-01 10:14:00|12474.25|12474.25|12476.33|12476.33|12478.41|12478.41|12474.25|12474.25|0
1646129650000|2022-03-01 10:14:10|12468.46|12468.46|12467.88|12467.88|12469.85|12469.85|12467.88|12467.88|0
1646129660000|2022-03-01 10:14:20|12460.01|12460.01|12452.14|12452.14|12460.01|12460.01|12448.21|12448.21|0
1646129670000|2022-03-01 10:14:30|12446.24|12446.24|12446.24|12446.24|12446.24|12446.24|12446.24|12446.24|0
1646129680000|2022-03-01 10:14:40|12460.01|12460.01|12460.01|12460.01|12465.91|12465.91|12460.01|12460.01|0
1646129690000|2022-03-01 10:14:50|12458.04|12458.04|12458.04|12458.04|12458.04|12458.04|12458.04|12458.04|0
1646129700000|2022-03-01 10:15:00|12450.18|12450.18|12450.18|12450.18|12450.18|12450.18|12450.18|12450.18|0
1646129710000|2022-03-01 10:15:10|12448.79|12448.79|12452.03|12452.03|12452.03|12452.03|12444.16|12444.16|0
1646129720000|2022-03-01 10:15:20|12453.42|12453.42|12453.42|12453.42|12453.42|12453.42|12453.42|12453.42|0
1646129730000|2022-03-01 10:15:30|12451.34|12451.34|12449.25|12449.25|12451.34|12451.34|12449.25|12449.25|0
1646129750000|2022-03-01 10:15:50|12443.35|12443.35|12439.42|12439.42|12443.35|12443.35|12439.42|12439.42|0
1646129760000|2022-03-01 10:16:00|12438.72|12438.72|12428.89|12428.89|12438.72|12438.72|12424.95|12424.95|0
1646129770000|2022-03-01 10:16:10|12424.95|12424.95|12430.86|12430.86|12434.79|12434.79|12424.95|12424.95|0
1646129780000|2022-03-01 10:16:20|12426.92|12426.92|12424.95|12424.95|12426.92|12426.92|12424.95|12424.95|0
1646129790000|2022-03-01 10:16:30|12422.99|12422.99|12422.99|12422.99|12422.99|12422.99|12421.02|12421.02|0
1646129800000|2022-03-01 10:16:40|12420.91|12420.91|12417.66|12417.66|12421.6|12421.6|12417.66|12417.66|0
1646129810000|2022-03-01 10:16:50|12421.6|12421.6|12426.92|12426.92|12426.92|12426.92|12419.63|12419.63|0
1646129820000|2022-03-01 10:17:00|12436.76|12436.76|12434.1|12434.1|12436.76|12436.76|12434.1|12434.1|0
1646129830000|2022-03-01 10:17:10|12424.26|12424.26|12427.3|12427.3|12427.3|12427.3|12424.26|12424.26|0
1646129840000|2022-03-01 10:17:20|12429.38|12429.38|12420.93|12420.93|12429.38|12429.38|12419.54|12419.54|0
1646129850000|2022-03-01 10:17:30|12421.53|12421.53|12413.66|12413.66|12421.53|12421.53|12413.66|12413.66|0
1646129860000|2022-03-01 10:17:40|12412.27|12412.27|12402.44|12402.44|12412.27|12412.27|12402.44|12402.44|0
1646129880000|2022-03-01 10:18:00|12408.34|12408.34|12441.78|12441.78|12441.78|12441.78|12406.37|12406.37|0
1646129890000|2022-03-01 10:18:10|12445.72|12445.72|12439.81|12439.81|12449.65|12449.65|12439.81|12439.81|0
1646129900000|2022-03-01 10:18:20|12441.01|12441.01|12443.52|12443.52|12445.48|12445.48|12435.65|12435.65|0
1646129910000|2022-03-01 10:18:30|12445.19|12445.19|12447.16|12447.16|12449.13|12449.13|12441.26|12441.26|0
1646129920000|2022-03-01 10:18:40|12451.32|12451.32|12444.72|12444.72|12451.32|12451.32|12444.72|12444.72|0
1646129930000|2022-03-01 10:18:50|12438.82|12438.82|12425.05|12425.05|12440.79|12440.79|12425.05|12425.05|0
1646129940000|2022-03-01 10:19:00|12430.95|12430.95|12430.93|12430.93|12431.53|12431.53|12429.57|12429.57|0
1646129950000|2022-03-01 10:19:10|12430.24|12430.24|12428.27|12428.27|12430.24|12430.24|12428.27|12428.27|0
1646129960000|2022-03-01 10:19:20|12430.24|12430.24|12432.21|12432.21|12432.21|12432.21|12430.24|12430.24|0
1646129970000|2022-03-01 10:19:30|12432.9|12432.9|12430.93|12430.93|12433.31|12433.31|12430.93|12430.93|0
1646129980000|2022-03-01 10:19:40|12423.06|12423.06|12428.97|12428.97|12428.97|12428.97|12423.06|12423.06|0
1646129990000|2022-03-01 10:19:50|12430.93|12430.93|12434.33|12434.33|12434.87|12434.87|12430.93|12430.93|0
1646130010000|2022-03-01 10:20:10|12436.3|12436.3|12436.3|12436.3|12436.3|12436.3|12436.3|12436.3|0
1646130020000|2022-03-01 10:20:20|12438.27|12438.27|12444.17|12444.17|12444.17|12444.17|12438.27|12438.27|0
1646130060000|2022-03-01 10:21:00|12447.64|12447.64|12464.65|12464.65|12464.65|12464.65|12446.94|12446.94|0
1646130090000|2022-03-01 10:21:30|12468.58|12468.58|12464.65|12464.65|12468.58|12468.58|12464.65|12464.65|0
1646130100000|2022-03-01 10:21:40|12452.85|12452.85|12452.85|12452.85|12452.85|12452.85|12452.85|12452.85|0
1646130110000|2022-03-01 10:21:50|12441.04|12441.04|12431.21|12431.21|12441.04|12441.04|12423.34|12423.34|0
1646130120000|2022-03-01 10:22:00|12439.08|12439.08|12439.08|12439.08|12439.08|12439.08|12439.08|12439.08|0
1646130130000|2022-03-01 10:22:10|12438.54|12438.54|12426.62|12426.62|12438.54|12438.54|12426.62|12426.62|0
1646130140000|2022-03-01 10:22:20|12428.59|12428.59|12435.93|12435.93|12435.93|12435.93|12428.06|12428.06|0
1646130160000|2022-03-01 10:22:40|12434.54|12434.54|12434.54|12434.54|12434.54|12434.54|12434.54|12434.54|0
1646130180000|2022-03-01 10:23:00|12435.93|12435.93|12435.93|12435.93|12435.93|12435.93|12435.93|12435.93|0
1646130200000|2022-03-01 10:23:20|12436.62|12436.62|12436.62|12436.62|12436.62|12436.62|12436.62|12436.62|0
1646130210000|2022-03-01 10:23:30|12435.93|12435.93|12435.93|12435.93|12435.93|12435.93|12435.93|12435.93|0
1646130240000|2022-03-01 10:24:00|12452.36|12452.36|12452.36|12452.36|12452.36|12452.36|12452.36|12452.36|0
1646130270000|2022-03-01 10:24:30|12453.43|12453.43|12452.73|12452.73|12453.43|12453.43|12452.73|12452.73|0
1646130300000|2022-03-01 10:25:00|12480.27|12480.27|12491.31|12491.31|12491.31|12491.31|12480.27|12480.27|0
1646130310000|2022-03-01 10:25:10|12499.18|12499.18|12500.41|12500.41|12500.41|12500.41|12499.18|12499.18|0
1646130330000|2022-03-01 10:25:30|12503.18|12503.18|12503.18|12503.18|12503.18|12503.18|12503.18|12503.18|0
1646130340000|2022-03-01 10:25:40|12493.35|12493.35|12493.35|12493.35|12493.35|12493.35|12493.35|12493.35|0
1646130350000|2022-03-01 10:25:50|12489.41|12489.41|12485.31|12485.31|12489.41|12489.41|12485.31|12485.31|0
1646130360000|2022-03-01 10:26:00|12475.47|12475.47|12475.47|12475.47|12475.47|12475.47|12475.47|12475.47|0
1646130380000|2022-03-01 10:26:20|12474.78|12474.78|12474.78|12474.78|12474.78|12474.78|12474.78|12474.78|0
1646130390000|2022-03-01 10:26:30|12473.94|12473.94|12475.38|12475.38|12476.08|12476.08|12473.94|12473.94|0
1646130400000|2022-03-01 10:26:40|12477.35|12477.35|12477.35|12477.35|12477.35|12477.35|12477.35|12477.35|0
1646130410000|2022-03-01 10:26:50|12471.45|12471.45|12477.35|12477.35|12477.35|12477.35|12471.45|12471.45|0
1646130420000|2022-03-01 10:27:00|12476.93|12476.93|12476.93|12476.93|12476.93|12476.93|12476.93|12476.93|0
1646130440000|2022-03-01 10:27:20|12475.86|12475.86|12475.86|12475.86|12475.86|12475.86|12475.86|12475.86|0
1646130480000|2022-03-01 10:28:00|12473.09|12473.09|12469.78|12469.78|12473.09|12473.09|12469.78|12469.78|0
1646130490000|2022-03-01 10:28:10|12470.38|12470.38|12470.38|12470.38|12470.38|12470.38|12470.38|12470.38|0
1646130540000|2022-03-01 10:29:00|12476.28|12476.28|12477.12|12477.12|12477.12|12477.12|12476.28|12476.28|0
1646130550000|2022-03-01 10:29:10|12476.28|12476.28|12477.12|12477.12|12477.12|12477.12|12476.28|12476.28|0
1646130600000|2022-03-01 10:30:00|12477.81|12477.81|12477.12|12477.12|12477.81|12477.81|12477.12|12477.12|0
1646130610000|2022-03-01 10:30:10|12475.73|12475.73|12476.99|12476.99|12476.99|12476.99|12475.73|12475.73|0
1646130620000|2022-03-01 10:30:20|12476.3|12476.3|12467.56|12467.56|12476.3|12476.3|12467.56|12467.56|0
1646130630000|2022-03-01 10:30:30|12467.15|12467.15|12468.1|12468.1|12468.1|12468.1|12460.04|12460.04|0
1646130640000|2022-03-01 10:30:40|12467.41|12467.41|12467.41|12467.41|12467.41|12467.41|12467.41|12467.41|0
1646130660000|2022-03-01 10:31:00|12468.1|12468.1|12469.49|12469.49|12470.88|12470.88|12468.1|12468.1|0
1646130670000|2022-03-01 10:31:10|12468.89|12468.89|12469.31|12469.31|12469.31|12469.31|12468.89|12468.89|0
1646130680000|2022-03-01 10:31:20|12469.73|12469.73|12489.35|12489.35|12489.35|12489.35|12469.73|12469.73|0
1646130690000|2022-03-01 10:31:30|12489.88|12489.88|12489.88|12489.88|12489.88|12489.88|12489.88|12489.88|0
1646130700000|2022-03-01 10:31:40|12483.98|12483.98|12483.86|12483.86|12483.98|12483.98|12482.38|12482.38|0
1646130710000|2022-03-01 10:31:50|12487.79|12487.79|12484.44|12484.44|12487.79|12487.79|12474.6|12474.6|0
1646130720000|2022-03-01 10:32:00|12482.47|12482.47|12483|12483|12483|12483|12482.47|12482.47|0
1646130740000|2022-03-01 10:32:20|12481.62|12481.62|12481.62|12481.62|12481.62|12481.62|12481.62|12481.62|0
1646130750000|2022-03-01 10:32:30|12485.55|12485.55|12484.86|12484.86|12485.55|12485.55|12484.86|12484.86|0
1646130770000|2022-03-01 10:32:50|12484.16|12484.16|12484.16|12484.16|12484.16|12484.16|12484.16|12484.16|0
1646130780000|2022-03-01 10:33:00|12488.1|12488.1|12495.97|12495.97|12495.97|12495.97|12488.1|12488.1|0
1646130790000|2022-03-01 10:33:10|12493.89|12493.89|12493.89|12493.89|12493.89|12493.89|12493.89|12493.89|0
1646130800000|2022-03-01 10:33:20|12493.19|12493.19|12478.89|12478.89|12493.19|12493.19|12478.89|12478.89|0
1646130810000|2022-03-01 10:33:30|12480.85|12480.85|12480.85|12480.85|12480.85|12480.85|12480.85|12480.85|0
1646130820000|2022-03-01 10:33:40|12482.24|12482.24|12482.24|12482.24|12482.24|12482.24|12482.24|12482.24|0
1646130840000|2022-03-01 10:34:00|12490.11|12490.11|12490.11|12490.11|12490.11|12490.11|12490.11|12490.11|0
1646130880000|2022-03-01 10:34:40|12488.14|12488.14|12488.14|12488.14|12488.14|12488.14|12488.14|12488.14|0
1646130890000|2022-03-01 10:34:50|12484.21|12484.21|12484.21|12484.21|12484.21|12484.21|12484.21|12484.21|0
1646130920000|2022-03-01 10:35:20|12480.27|12480.27|12478.19|12478.19|12480.27|12480.27|12478.19|12478.19|0
1646130930000|2022-03-01 10:35:30|12484.44|12484.44|12484.5|12484.5|12485.04|12485.04|12484.44|12484.44|0
1646130940000|2022-03-01 10:35:40|12482.53|12482.53|12482.53|12482.53|12482.53|12482.53|12482.53|12482.53|0
1646130950000|2022-03-01 10:35:50|12479.76|12479.76|12465.3|12465.3|12479.76|12479.76|12461.36|12461.36|0
1646130960000|2022-03-01 10:36:00|12461.36|12461.36|12457.47|12457.47|12461.36|12461.36|12457.47|12457.47|0
1646130970000|2022-03-01 10:36:10|12456.87|12456.87|12456.87|12456.87|12456.87|12456.87|12456.87|12456.87|0
1646131010000|2022-03-01 10:36:50|12457.41|12457.41|12457.41|12457.41|12457.41|12457.41|12457.41|12457.41|0
1646131020000|2022-03-01 10:37:00|12453.47|12453.47|12452.08|12452.08|12453.47|12453.47|12452.08|12452.08|0
1646131030000|2022-03-01 10:37:10|12450.12|12450.12|12450.12|12450.12|12450.12|12450.12|12450.12|12450.12|0
1646131040000|2022-03-01 10:37:20|12446.18|12446.18|12426.51|12426.51|12446.18|12446.18|12426.51|12426.51|0
1646131050000|2022-03-01 10:37:30|12440.28|12440.28|12442.25|12442.25|12442.25|12442.25|12440.28|12440.28|0
1646131090000|2022-03-01 10:38:10|12438.78|12438.78|12435.31|12435.31|12438.78|12438.78|12435.31|12435.31|0
1646131110000|2022-03-01 10:38:30|12432.31|12432.31|12431.62|12431.62|12432.31|12432.31|12431.62|12431.62|0
1646131120000|2022-03-01 10:38:40|12435.66|12435.66|12437.05|12437.05|12437.05|12437.05|12435.66|12435.66|0
1646131150000|2022-03-01 10:39:10|12427.22|12427.22|12425.25|12425.25|12431.15|12431.15|12425.25|12425.25|0
1646131170000|2022-03-01 10:39:30|12431.15|12431.15|12431.15|12431.15|12431.15|12431.15|12431.15|12431.15|0
1646131180000|2022-03-01 10:39:40|12430.46|12430.46|12430.46|12430.46|12430.46|12430.46|12430.46|12430.46|0
1646131190000|2022-03-01 10:39:50|12434.39|12434.39|12441.57|12441.57|12441.57|12441.57|12434.39|12434.39|0
1646131200000|2022-03-01 10:40:00|12440.87|12440.87|12440.18|12440.18|12440.87|12440.87|12440.18|12440.18|0
1646131210000|2022-03-01 10:40:10|12438.21|12438.21|12436.13|12436.13|12438.21|12438.21|12436.13|12436.13|0
1646131230000|2022-03-01 10:40:30|12440.07|12440.07|12442.15|12442.15|12442.15|12442.15|12440.07|12440.07|0
1646131250000|2022-03-01 10:40:50|12441.45|12441.45|12427.68|12427.68|12441.45|12441.45|12421.78|12421.78|0
1646131260000|2022-03-01 10:41:00|12422.36|12422.36|12423.91|12423.91|12424.44|12424.44|12422.36|12422.36|0
1646131270000|2022-03-01 10:41:10|12431.78|12431.78|12435.13|12435.13|12435.13|12435.13|12431.78|12431.78|0
1646131280000|2022-03-01 10:41:20|12435.97|12435.97|12430.07|12430.07|12435.97|12435.97|12430.07|12430.07|0
1646131290000|2022-03-01 10:41:30|12435.97|12435.97|12435.97|12435.97|12435.97|12435.97|12435.97|12435.97|0
1646131320000|2022-03-01 10:42:00|12437.35|12437.35|12437.35|12437.35|12437.35|12437.35|12437.35|12437.35|0
1646131350000|2022-03-01 10:42:30|12431.45|12431.45|12413.75|12413.75|12431.45|12431.45|12413.75|12413.75|0
1646131360000|2022-03-01 10:42:40|12415.14|12415.14|12415.14|12415.14|12416.52|12416.52|12415.14|12415.14|0
1646131370000|2022-03-01 10:42:50|12405.3|12405.3|12405.3|12405.3|12405.3|12405.3|12405.3|12405.3|0
1646131380000|2022-03-01 10:43:00|12415.14|12415.14|12415.14|12415.14|12415.14|12415.14|12415.14|12415.14|0
1646131400000|2022-03-01 10:43:20|12416.74|12416.74|12416.74|12416.74|12416.74|12416.74|12416.74|12416.74|0
1646131410000|2022-03-01 10:43:30|12418.13|12418.13|12418.13|12418.13|12418.13|12418.13|12418.13|12418.13|0
1646131430000|2022-03-01 10:43:50|12418.82|12418.82|12428.53|12428.53|12428.53|12428.53|12418.82|12418.82|0
1646131440000|2022-03-01 10:44:00|12425.76|12425.76|12425.76|12425.76|12425.76|12425.76|12425.76|12425.76|0
1646131450000|2022-03-01 10:44:10|12422.29|12422.29|12423.11|12423.11|12423.11|12423.11|12422.29|12422.29|0
1646131470000|2022-03-01 10:44:30|12422.57|12422.57|12422.57|12422.57|12422.57|12422.57|12422.57|12422.57|0
1646131480000|2022-03-01 10:44:40|12423.26|12423.26|12422.57|12422.57|12423.26|12423.26|12422.57|12422.57|0
1646131500000|2022-03-01 10:45:00|12436.34|12436.34|12436.34|12436.34|12436.34|12436.34|12436.34|12436.34|0
1646131520000|2022-03-01 10:45:20|12432.41|12432.41|12431.02|12431.02|12432.41|12432.41|12431.02|12431.02|0
1646131530000|2022-03-01 10:45:30|12425.12|12425.12|12421.18|12421.18|12425.12|12425.12|12421.18|12421.18|0
1646131560000|2022-03-01 10:46:00|12421.88|12421.88|12425.81|12425.81|12427.2|12427.2|12421.88|12421.88|0
1646131570000|2022-03-01 10:46:10|12423.84|12423.84|12424.54|12424.54|12425.93|12425.93|12423.84|12423.84|0
1646131590000|2022-03-01 10:46:30|12423.84|12423.84|12423.84|12423.84|12423.84|12423.84|12423.84|12423.84|0
1646131600000|2022-03-01 10:46:40|12421.88|12421.88|12421.88|12421.88|12421.88|12421.88|12421.88|12421.88|0
1646131610000|2022-03-01 10:46:50|12429.75|12429.75|12429.75|12429.75|12429.75|12429.75|12429.75|12429.75|0
1646131640000|2022-03-01 10:47:20|12430.44|12430.44|12430.44|12430.44|12430.44|12430.44|12430.44|12430.44|0
1646131660000|2022-03-01 10:47:40|12430.97|12430.97|12434.19|12434.19|12434.19|12434.19|12430.97|12430.97|0
1646131680000|2022-03-01 10:48:00|12434.72|12434.72|12446.53|12446.53|12446.53|12446.53|12434.72|12434.72|0
1646131700000|2022-03-01 10:48:20|12446.94|12446.94|12446.94|12446.94|12446.94|12446.94|12446.94|12446.94|0
1646131710000|2022-03-01 10:48:30|12447.47|12447.47|12447.47|12447.47|12447.47|12447.47|12447.47|12447.47|0
1646131740000|2022-03-01 10:49:00|12438.21|12438.21|12437.68|12437.68|12438.21|12438.21|12437.68|12437.68|0
1646131750000|2022-03-01 10:49:10|12445.55|12445.55|12457.35|12457.35|12457.35|12457.35|12445.55|12445.55|0
1646131760000|2022-03-01 10:49:20|12471.12|12471.12|12474.48|12474.48|12474.48|12474.48|12471.12|12471.12|0
1646131770000|2022-03-01 10:49:30|12474.9|12474.9|12474.9|12474.9|12474.9|12474.9|12474.9|12474.9|0
1646131780000|2022-03-01 10:49:40|12474.49|12474.49|12474.49|12474.49|12474.49|12474.49|12474.49|12474.49|0
1646131790000|2022-03-01 10:49:50|12473.95|12473.95|12485.76|12485.76|12485.76|12485.76|12473.95|12473.95|0
1646131800000|2022-03-01 10:50:00|12486.45|12486.45|12476.61|12476.61|12486.45|12486.45|12476.61|12476.61|0
1646131810000|2022-03-01 10:50:10|12474.65|12474.65|12472.68|12472.68|12474.65|12474.65|12472.68|12472.68|0
1646131820000|2022-03-01 10:50:20|12476.61|12476.61|12476.61|12476.61|12476.61|12476.61|12476.61|12476.61|0
1646131840000|2022-03-01 10:50:40|12482.86|12482.86|12482.86|12482.86|12482.86|12482.86|12481.47|12481.47|0
1646131850000|2022-03-01 10:50:50|12482.16|12482.16|12482.16|12482.16|12482.16|12482.16|12482.16|12482.16|0
1646131860000|2022-03-01 10:51:00|12480.78|12480.78|12479.39|12479.39|12480.78|12480.78|12479.39|12479.39|0
1646131880000|2022-03-01 10:51:20|12469.55|12469.55|12491.19|12491.19|12493.16|12493.16|12469.55|12469.55|0
1646131890000|2022-03-01 10:51:30|12493.16|12493.16|12499.06|12499.06|12501.03|12501.03|12493.16|12493.16|0
1646131900000|2022-03-01 10:51:40|12497.09|12497.09|12497.09|12497.09|12497.09|12497.09|12497.09|12497.09|0
1646131930000|2022-03-01 10:52:10|12499.18|12499.18|12497.21|12497.21|12499.18|12499.18|12497.21|12497.21|0
1646131950000|2022-03-01 10:52:30|12501.14|12501.14|12501.14|12501.14|12501.14|12501.14|12501.14|12501.14|0
1646131970000|2022-03-01 10:52:50|12509.01|12509.01|12509.01|12509.01|12509.01|12509.01|12509.01|12509.01|0
1646131980000|2022-03-01 10:53:00|12510.98|12510.98|12515.61|12515.61|12515.61|12515.61|12510.98|12510.98|0
1646132030000|2022-03-01 10:53:50|12533.31|12533.31|12562.82|12562.82|12570.69|12570.69|12533.31|12533.31|0
1646132040000|2022-03-01 10:54:00|12566.76|12566.76|12558.89|12558.89|12566.76|12566.76|12558.89|12558.89|0
1646132050000|2022-03-01 10:54:10|12556.92|12556.92|12558.89|12558.89|12558.89|12558.89|12552.99|12552.99|0
1646132060000|2022-03-01 10:54:20|12560.85|12560.85|12564.1|12564.1|12564.1|12564.1|12560.16|12560.16|0
1646132080000|2022-03-01 10:54:40|12566.06|12566.06|12583.19|12583.19|12583.19|12583.19|12566.06|12566.06|0
1646132100000|2022-03-01 10:55:00|12581.22|12581.22|12587.66|12587.66|12587.66|12587.66|12581.22|12581.22|0
1646132110000|2022-03-01 10:55:10|12591.59|12591.59|12591.59|12591.59|12591.59|12591.59|12591.59|12591.59|0
1646132120000|2022-03-01 10:55:20|12591.17|12591.17|12591.17|12591.17|12591.17|12591.17|12591.17|12591.17|0
1646132140000|2022-03-01 10:55:40|12595.11|12595.11|12595.11|12595.11|12595.11|12595.11|12595.11|12595.11|0
1646132160000|2022-03-01 10:56:00|12612.81|12612.81|12616.75|12616.75|12616.75|12616.75|12612.81|12612.81|0
1646132170000|2022-03-01 10:56:10|12618.13|12618.13|12619.52|12619.52|12619.52|12619.52|12618.13|12618.13|0
1646132180000|2022-03-01 10:56:20|12615.59|12615.59|12605.75|12605.75|12615.59|12615.59|12605.75|12605.75|0
1646132190000|2022-03-01 10:56:30|12605.06|12605.06|12605.06|12605.06|12605.06|12605.06|12605.06|12605.06|0
1646132210000|2022-03-01 10:56:50|12603.09|12603.09|12601.12|12601.12|12603.09|12603.09|12601.12|12601.12|0
1646132220000|2022-03-01 10:57:00|12605.06|12605.06|12607.02|12607.02|12607.02|12607.02|12605.06|12605.06|0
1646132260000|2022-03-01 10:57:40|12606.33|12606.33|12606.33|12606.33|12606.33|12606.33|12606.33|12606.33|0
1646132270000|2022-03-01 10:57:50|12607.72|12607.72|12607.72|12607.72|12607.72|12607.72|12607.72|12607.72|0
1646132280000|2022-03-01 10:58:00|12607.02|12607.02|12607.02|12607.02|12607.02|12607.02|12607.02|12607.02|0
1646132290000|2022-03-01 10:58:10|12606.33|12606.33|12606.33|12606.33|12606.33|12606.33|12606.33|12606.33|0
1646132310000|2022-03-01 10:58:30|12616.17|12616.17|12618.13|12618.13|12618.83|12618.83|12616.17|12616.17|0
1646132330000|2022-03-01 10:58:50|12619.34|12619.34|12640.98|12640.98|12640.98|12640.98|12619.34|12619.34|0
1646132340000|2022-03-01 10:59:00|12641.51|12641.51|12657.25|12657.25|12657.25|12657.25|12641.51|12641.51|0
1646132350000|2022-03-01 10:59:10|12656.55|12656.55|12656.55|12656.55|12656.55|12656.55|12656.55|12656.55|0
1646132360000|2022-03-01 10:59:20|12658.64|12658.64|12663.26|12663.26|12663.26|12663.26|12658.64|12658.64|0
1646132370000|2022-03-01 10:59:30|12665.23|12665.23|12665.23|12665.23|12665.23|12665.23|12665.23|12665.23|0
1646132390000|2022-03-01 10:59:50|12667.2|12667.2|12649.49|12649.49|12667.2|12667.2|12649.49|12649.49|0
1646132420000|2022-03-01 11:00:20|12619.98|12619.98|12619.98|12619.98|12619.98|12619.98|12619.98|12619.98|0
1646132430000|2022-03-01 11:00:30|12604.25|12604.25|12604.25|12604.25|12604.25|12604.25|12604.25|12604.25|0
1646132440000|2022-03-01 11:00:40|12608.18|12608.18|12608.18|12608.18|12608.18|12608.18|12608.18|12608.18|0
1646132450000|2022-03-01 11:00:50|12606.21|12606.21|12616.05|12616.05|12616.05|12616.05|12606.21|12606.21|0
1646132460000|2022-03-01 11:01:00|12610.15|12610.15|12612.11|12612.11|12614.08|12614.08|12610.15|12610.15|0
1646132470000|2022-03-01 11:01:10|12614.08|12614.08|12614.08|12614.08|12614.08|12614.08|12614.08|12614.08|0
1646132480000|2022-03-01 11:01:20|12613.66|12613.66|12601.86|12601.86|12613.66|12613.66|12601.86|12601.86|0
1646132500000|2022-03-01 11:01:40|12597.92|12597.92|12597.92|12597.92|12597.92|12597.92|12597.92|12597.92|0
1646132520000|2022-03-01 11:02:00|12593.99|12593.99|12592.6|12592.6|12593.99|12593.99|12592.6|12592.6|0
1646132530000|2022-03-01 11:02:10|12590.2|12590.2|12588.16|12588.16|12590.2|12590.2|12588.16|12588.16|0
1646132540000|2022-03-01 11:02:20|12586.19|12586.19|12586.19|12586.19|12586.19|12586.19|12586.19|12586.19|0
1646132550000|2022-03-01 11:02:30|12586.88|12586.88|12586.88|12586.88|12586.88|12586.88|12586.88|12586.88|0
1646132620000|2022-03-01 11:03:40|12592.78|12592.78|12592.78|12592.78|12592.78|12592.78|12592.78|12592.78|0
1646132650000|2022-03-01 11:04:10|12593.19|12593.19|12594.42|12594.42|12594.42|12594.42|12593.19|12593.19|0
1646132670000|2022-03-01 11:04:30|12590.49|12590.49|12590.49|12590.49|12590.49|12590.49|12590.49|12590.49|0
1646132680000|2022-03-01 11:04:40|12589.79|12589.79|12589.79|12589.79|12589.79|12589.79|12589.79|12589.79|0
1646132690000|2022-03-01 11:04:50|12588.4|12588.4|12588.4|12588.4|12588.4|12588.4|12588.4|12588.4|0
1646132700000|2022-03-01 11:05:00|12592.34|12592.34|12596.27|12596.27|12596.27|12596.27|12592.34|12592.34|0
1646132710000|2022-03-01 11:05:10|12604.14|12604.14|12608.08|12608.08|12608.08|12608.08|12604.14|12604.14|0
1646132740000|2022-03-01 11:05:40|12608.49|12608.49|12610.5|12610.5|12611.03|12611.03|12607.1|12607.1|0
1646132750000|2022-03-01 11:05:50|12609.11|12609.11|12609.11|12609.11|12609.11|12609.11|12609.11|12609.11|0
1646132770000|2022-03-01 11:06:10|12599.28|12599.28|12599.28|12599.28|12599.28|12599.28|12599.28|12599.28|0
1646132780000|2022-03-01 11:06:20|12595.34|12595.34|12595.34|12595.34|12595.34|12595.34|12595.34|12595.34|0
1646132790000|2022-03-01 11:06:30|12593.37|12593.37|12593.37|12593.37|12593.37|12593.37|12593.37|12593.37|0
1646132800000|2022-03-01 11:06:40|12591.99|12591.99|12591.45|12591.45|12591.99|12591.99|12591.45|12591.45|0
1646132810000|2022-03-01 11:06:50|12589.49|12589.49|12591.57|12591.57|12591.57|12591.57|12589.49|12589.49|0
1646132820000|2022-03-01 11:07:00|12587.63|12587.63|12586.94|12586.94|12587.63|12587.63|12586.94|12586.94|0
1646132840000|2022-03-01 11:07:20|12581.04|12581.04|12577.1|12577.1|12581.04|12581.04|12577.1|12577.1|0
1646132850000|2022-03-01 11:07:30|12575.71|12575.71|12575.71|12575.71|12575.71|12575.71|12575.71|12575.71|0
1646132880000|2022-03-01 11:08:00|12574.33|12574.33|12571.14|12571.14|12574.33|12574.33|12571.14|12571.14|0
1646132890000|2022-03-01 11:08:10|12582.94|12582.94|12590.81|12590.81|12590.81|12590.81|12582.94|12582.94|0
1646132900000|2022-03-01 11:08:20|12590.28|12590.28|12590.28|12590.28|12590.28|12590.28|12590.28|12590.28|0
1646132930000|2022-03-01 11:08:50|12589.74|12589.74|12588.63|12588.63|12589.74|12589.74|12588.63|12588.63|0
1646132940000|2022-03-01 11:09:00|12584.7|12584.7|12576.29|12576.29|12584.7|12584.7|12576.29|12576.29|0
1646132950000|2022-03-01 11:09:10|12572.36|12572.36|12569.49|12569.49|12573.43|12573.43|12569.49|12569.49|0
1646132970000|2022-03-01 11:09:30|12568.1|12568.1|12568.1|12568.1|12568.1|12568.1|12568.1|12568.1|0
1646132980000|2022-03-01 11:09:40|12569.49|12569.49|12569.49|12569.49|12569.49|12569.49|12569.49|12569.49|0
1646132990000|2022-03-01 11:09:50|12570.19|12570.19|12557.69|12557.69|12570.19|12570.19|12557.69|12557.69|0
1646133000000|2022-03-01 11:10:00|12561.62|12561.62|12575.44|12575.44|12575.44|12575.44|12561.62|12561.62|0
1646133020000|2022-03-01 11:10:20|12576.83|12576.83|12575.99|12575.99|12576.83|12576.83|12575.99|12575.99|0
1646133030000|2022-03-01 11:10:30|12575.3|12575.3|12575.3|12575.3|12575.3|12575.3|12575.3|12575.3|0
1646133040000|2022-03-01 11:10:40|12574.88|12574.88|12574.88|12574.88|12574.88|12574.88|12574.88|12574.88|0
1646133060000|2022-03-01 11:11:00|12576.84|12576.84|12576.84|12576.84|12576.84|12576.84|12576.84|12576.84|0
1646133070000|2022-03-01 11:11:10|12582.75|12582.75|12582.75|12582.75|12582.75|12582.75|12582.75|12582.75|0
1646133080000|2022-03-01 11:11:20|12583.44|12583.44|12583.44|12583.44|12583.44|12583.44|12583.44|12583.44|0
1646133120000|2022-03-01 11:12:00|12585.41|12585.41|12585.41|12585.41|12585.41|12585.41|12585.41|12585.41|0
1646133140000|2022-03-01 11:12:20|12585.94|12585.94|12585.94|12585.94|12585.94|12585.94|12585.94|12585.94|0
1646133200000|2022-03-01 11:13:20|12593.81|12593.81|12594.5|12594.5|12595.2|12595.2|12593.81|12593.81|0
1646133220000|2022-03-01 11:13:40|12588.6|12588.6|12590.57|12590.57|12590.57|12590.57|12588.6|12588.6|0
1646133230000|2022-03-01 11:13:50|12582.7|12582.7|12581.17|12581.17|12582.7|12582.7|12581.17|12581.17|0
1646133240000|2022-03-01 11:14:00|12583.14|12583.14|12587.07|12587.07|12587.07|12587.07|12583.14|12583.14|0
1646133260000|2022-03-01 11:14:20|12588.46|12588.46|12587.76|12587.76|12588.46|12588.46|12587.76|12587.76|0
1646133270000|2022-03-01 11:14:30|12588.6|12588.6|12588.6|12588.6|12588.6|12588.6|12588.6|12588.6|0
1646133290000|2022-03-01 11:14:50|12596.47|12596.47|12596.47|12596.47|12596.47|12596.47|12596.47|12596.47|0
1646133300000|2022-03-01 11:15:00|12595.78|12595.78|12596.47|12596.47|12596.47|12596.47|12595.78|12595.78|0
1646133310000|2022-03-01 11:15:10|12595.78|12595.78|12607.58|12607.58|12607.58|12607.58|12595.78|12595.78|0
1646133350000|2022-03-01 11:15:50|12601.68|12601.68|12601.68|12601.68|12601.68|12601.68|12601.68|12601.68|0
1646133370000|2022-03-01 11:16:10|12595.78|12595.78|12595.78|12595.78|12595.78|12595.78|12595.78|12595.78|0
1646133380000|2022-03-01 11:16:20|12591.84|12591.84|12591.84|12591.84|12591.84|12591.84|12591.84|12591.84|0
1646133410000|2022-03-01 11:16:50|12589.88|12589.88|12589.88|12589.88|12589.88|12589.88|12589.88|12589.88|0
1646133420000|2022-03-01 11:17:00|12589.34|12589.34|12591.83|12591.83|12591.83|12591.83|12589.34|12589.34|0
1646133430000|2022-03-01 11:17:10|12591.3|12591.3|12591.3|12591.3|12591.3|12591.3|12591.3|12591.3|0
1646133450000|2022-03-01 11:17:30|12589.22|12589.22|12589.22|12589.22|12589.22|12589.22|12589.22|12589.22|0
1646133460000|2022-03-01 11:17:40|12589.91|12589.91|12589.91|12589.91|12590.6|12590.6|12589.22|12589.22|0
1646133470000|2022-03-01 11:17:50|12595.81|12595.81|12595.81|12595.81|12595.81|12595.81|12595.81|12595.81|0
1646133480000|2022-03-01 11:18:00|12597.78|12597.78|12609.58|12609.58|12609.58|12609.58|12597.78|12597.78|0
1646133490000|2022-03-01 11:18:10|12607.62|12607.62|12607.62|12607.62|12607.62|12607.62|12607.62|12607.62|0
1646133500000|2022-03-01 11:18:20|12601.71|12601.71|12601.71|12601.71|12601.71|12601.71|12601.71|12601.71|0
1646133540000|2022-03-01 11:19:00|12600.33|12600.33|12600.33|12600.33|12600.33|12600.33|12600.33|12600.33|0
1646133550000|2022-03-01 11:19:10|12602.41|12602.41|12602.41|12602.41|12602.41|12602.41|12602.41|12602.41|0
1646133560000|2022-03-01 11:19:20|12601.71|12601.71|12601.71|12601.71|12601.71|12601.71|12601.71|12601.71|0
1646133570000|2022-03-01 11:19:30|12601.02|12601.02|12600.33|12600.33|12601.02|12601.02|12600.33|12600.33|0
1646133580000|2022-03-01 11:19:40|12599.92|12599.92|12599.92|12599.92|12599.92|12599.92|12599.92|12599.92|0
1646133610000|2022-03-01 11:20:10|12601.88|12601.88|12601.88|12601.88|12601.88|12601.88|12601.88|12601.88|0
1646133640000|2022-03-01 11:20:40|12611.72|12611.72|12611.72|12611.72|12611.72|12611.72|12611.72|12611.72|0
1646133660000|2022-03-01 11:21:00|12613.11|12613.11|12615.84|12615.84|12616.53|12616.53|12613.11|12613.11|0
1646133690000|2022-03-01 11:21:30|12616.53|12616.53|12616.53|12616.53|12616.53|12616.53|12616.53|12616.53|0
1646133710000|2022-03-01 11:21:50|12617.23|12617.23|12616.53|12616.53|12617.23|12617.23|12616.53|12616.53|0
1646133720000|2022-03-01 11:22:00|12608.67|12608.67|12609.36|12609.36|12609.36|12609.36|12608.67|12608.67|0
1646133750000|2022-03-01 11:22:30|12611.5|12611.5|12611.5|12611.5|12611.5|12611.5|12611.5|12611.5|0
1646133770000|2022-03-01 11:22:50|12605.59|12605.59|12605.59|12605.59|12605.59|12605.59|12605.59|12605.59|0
1646133790000|2022-03-01 11:23:10|12606.98|12606.98|12606.98|12606.98|12606.98|12606.98|12606.98|12606.98|0
1646133800000|2022-03-01 11:23:20|12605.01|12605.01|12605.01|12605.01|12605.01|12605.01|12605.01|12605.01|0
1646133820000|2022-03-01 11:23:40|12603.05|12603.05|12603.05|12603.05|12603.05|12603.05|12603.05|12603.05|0
1646133840000|2022-03-01 11:24:00|12616.82|12616.82|12616.82|12616.82|12616.82|12616.82|12616.82|12616.82|0
1646133850000|2022-03-01 11:24:10|12617.42|12617.42|12621.35|12621.35|12621.35|12621.35|12617.42|12617.42|0
1646133870000|2022-03-01 11:24:30|12629.22|12629.22|12629.22|12629.22|12629.22|12629.22|12629.22|12629.22|0
1646133900000|2022-03-01 11:25:00|12630.04|12630.04|12630.04|12630.04|12630.04|12630.04|12630.04|12630.04|0
1646133910000|2022-03-01 11:25:10|12632.12|12632.12|12632.12|12632.12|12632.81|12632.81|12632.12|12632.12|0
1646133920000|2022-03-01 11:25:20|12633.51|12633.51|12633.51|12633.51|12633.51|12633.51|12633.51|12633.51|0
1646133930000|2022-03-01 11:25:30|12633.92|12633.92|12642.99|12642.99|12643.75|12643.75|12633.92|12633.92|0
1646133940000|2022-03-01 11:25:40|12643.52|12643.52|12643.52|12643.52|12643.52|12643.52|12643.52|12643.52|0
1646133950000|2022-03-01 11:25:50|12647.46|12647.46|12647.46|12647.46|12647.46|12647.46|12647.46|12647.46|0
1646133970000|2022-03-01 11:26:10|12643.52|12643.52|12643.52|12643.52|12643.52|12643.52|12643.52|12643.52|0
1646133980000|2022-03-01 11:26:20|12639.59|12639.59|12639.59|12639.59|12639.59|12639.59|12639.59|12639.59|0
1646134020000|2022-03-01 11:27:00|12647.46|12647.46|12647.46|12647.46|12647.46|12647.46|12647.46|12647.46|0
1646134030000|2022-03-01 11:27:10|12649.42|12649.42|12649.42|12649.42|12649.42|12649.42|12649.42|12649.42|0
1646134070000|2022-03-01 11:27:50|12659.26|12659.26|12659.26|12659.26|12659.26|12659.26|12659.26|12659.26|0
1646134080000|2022-03-01 11:28:00|12661.23|12661.23|12661.23|12661.23|12661.23|12661.23|12661.23|12661.23|0
1646134090000|2022-03-01 11:28:10|12657.29|12657.29|12657.29|12657.29|12657.29|12657.29|12657.29|12657.29|0
1646134100000|2022-03-01 11:28:20|12657.99|12657.99|12657.99|12657.99|12657.99|12657.99|12657.99|12657.99|0
1646134120000|2022-03-01 11:28:40|12656.6|12656.6|12656.6|12656.6|12656.6|12656.6|12656.6|12656.6|0
1646134130000|2022-03-01 11:28:50|12656.06|12656.06|12650.71|12650.71|12656.06|12656.06|12650.71|12650.71|0
1646134140000|2022-03-01 11:29:00|12649.32|12649.32|12642.6|12642.6|12649.32|12649.32|12642.6|12642.6|0
1646134180000|2022-03-01 11:29:40|12640.64|12640.64|12640.64|12640.64|12640.64|12640.64|12640.64|12640.64|0
1646134220000|2022-03-01 11:30:20|12638.67|12638.67|12638.67|12638.67|12638.67|12638.67|12638.67|12638.67|0
1646134240000|2022-03-01 11:30:40|12642.6|12642.6|12642.6|12642.6|12642.6|12642.6|12642.6|12642.6|0
1646134260000|2022-03-01 11:31:00|12640.64|12640.64|12640.64|12640.64|12640.64|12640.64|12640.64|12640.64|0
1646134310000|2022-03-01 11:31:50|12646.54|12646.54|12651.45|12651.45|12651.98|12651.98|12646.54|12646.54|0
1646134320000|2022-03-01 11:32:00|12652.65|12652.65|12660.52|12660.52|12662.49|12662.49|12652.65|12652.65|0
1646134330000|2022-03-01 11:32:10|12658.55|12658.55|12659.15|12659.15|12659.15|12659.15|12658.55|12658.55|0
1646134360000|2022-03-01 11:32:40|12657.19|12657.19|12657.19|12657.19|12657.19|12657.19|12657.19|12657.19|0
1646134410000|2022-03-01 11:33:30|12665.06|12665.06|12655.22|12655.22|12665.06|12665.06|12655.22|12655.22|0
1646134420000|2022-03-01 11:33:40|12648.62|12648.62|12647.93|12647.93|12648.62|12648.62|12647.93|12647.93|0
1646134430000|2022-03-01 11:33:50|12647.24|12647.24|12647.24|12647.24|12647.24|12647.24|12647.24|12647.24|0
1646134440000|2022-03-01 11:34:00|12645.27|12645.27|12645.27|12645.27|12645.27|12645.27|12645.27|12645.27|0
1646134460000|2022-03-01 11:34:20|12644.58|12644.58|12645.96|12645.96|12645.96|12645.96|12644.58|12644.58|0
1646134470000|2022-03-01 11:34:30|12646.66|12646.66|12646.66|12646.66|12646.66|12646.66|12646.66|12646.66|0
1646134490000|2022-03-01 11:34:50|12645.96|12645.96|12641.33|12641.33|12645.96|12645.96|12641.33|12641.33|0
1646134520000|2022-03-01 11:35:20|12640.64|12640.64|12638.07|12638.07|12640.64|12640.64|12638.07|12638.07|0
1646134530000|2022-03-01 11:35:30|12636.87|12636.87|12636.87|12636.87|12636.87|12636.87|12636.87|12636.87|0
1646134560000|2022-03-01 11:36:00|12638.84|12638.84|12638.84|12638.84|12638.84|12638.84|12638.84|12638.84|0
1646134580000|2022-03-01 11:36:20|12638.15|12638.15|12638.15|12638.15|12638.15|12638.15|12638.15|12638.15|0
1646134590000|2022-03-01 11:36:30|12637.31|12637.31|12629.92|12629.92|12637.31|12637.31|12629.92|12629.92|0
1646134600000|2022-03-01 11:36:40|12630.34|12630.34|12630.34|12630.34|12630.34|12630.34|12630.34|12630.34|0
1646134660000|2022-03-01 11:37:40|12624.44|12624.44|12624.44|12624.44|12624.44|12624.44|12624.44|12624.44|0
1646134750000|2022-03-01 11:39:10|12624.03|12624.03|12629.11|12629.11|12629.93|12629.93|12624.03|12624.03|0
1646134810000|2022-03-01 11:40:10|12631.08|12631.08|12631.08|12631.08|12631.08|12631.08|12631.08|12631.08|0
1646134830000|2022-03-01 11:40:30|12631.77|12631.77|12631.77|12631.77|12631.77|12631.77|12631.77|12631.77|0
1646134850000|2022-03-01 11:40:50|12631.08|12631.08|12631.08|12631.08|12631.08|12631.08|12631.08|12631.08|0
1646134860000|2022-03-01 11:41:00|12625.18|12625.18|12623.67|12623.67|12625.18|12625.18|12623.67|12623.67|0
1646134890000|2022-03-01 11:41:30|12624.5|12624.5|12623.81|12623.81|12624.5|12624.5|12623.81|12623.81|0
1646134930000|2022-03-01 11:42:10|12617.91|12617.91|12617.91|12617.91|12617.91|12617.91|12617.91|12617.91|0
1646134940000|2022-03-01 11:42:20|12616.84|12616.84|12616.84|12616.84|12616.84|12616.84|12616.84|12616.84|0
1646134980000|2022-03-01 11:43:00|12616.15|12616.15|12615.45|12615.45|12616.15|12616.15|12615.45|12615.45|0
1646135010000|2022-03-01 11:43:30|12617.42|12617.42|12619.97|12619.97|12621.35|12621.35|12617.42|12617.42|0
1646135020000|2022-03-01 11:43:40|12621.93|12621.93|12621.24|12621.24|12621.93|12621.93|12621.24|12621.24|0
1646135050000|2022-03-01 11:44:10|12620.71|12620.71|12619.07|12619.07|12620.71|12620.71|12619.07|12619.07|0
1646135080000|2022-03-01 11:44:40|12618.38|12618.38|12618.38|12618.38|12618.38|12618.38|12618.38|12618.38|0
1646135090000|2022-03-01 11:44:50|12626.24|12626.24|12626.24|12626.24|12626.24|12626.24|12626.24|12626.24|0
1646135100000|2022-03-01 11:45:00|12630.18|12630.18|12630.59|12630.59|12630.59|12630.59|12630.18|12630.18|0
1646135140000|2022-03-01 11:45:40|12626.65|12626.65|12624.57|12624.57|12626.65|12626.65|12624.57|12624.57|0
1646135150000|2022-03-01 11:45:50|12630.47|12630.47|12630.47|12630.47|12630.47|12630.47|12630.47|12630.47|0
1646135160000|2022-03-01 11:46:00|12628.67|12628.67|12628.67|12628.67|12628.67|12628.67|12628.67|12628.67|0
1646135170000|2022-03-01 11:46:10|12627.07|12627.07|12621.65|12621.65|12627.07|12627.07|12621.65|12621.65|0
1646135190000|2022-03-01 11:46:30|12622.49|12622.49|12622.49|12622.49|12622.49|12622.49|12622.49|12622.49|0
1646135200000|2022-03-01 11:46:40|12620.52|12620.52|12620.52|12620.52|12620.52|12620.52|12620.52|12620.52|0
1646135220000|2022-03-01 11:47:00|12621.06|12621.06|12621.06|12621.06|12621.06|12621.06|12621.06|12621.06|0
1646135230000|2022-03-01 11:47:10|12623.14|12623.14|12623.14|12623.14|12623.14|12623.14|12623.14|12623.14|0
1646135240000|2022-03-01 11:47:20|12623.67|12623.67|12622.29|12622.29|12623.67|12623.67|12622.29|12622.29|0
1646135270000|2022-03-01 11:47:50|12622.98|12622.98|12622.98|12622.98|12622.98|12622.98|12622.98|12622.98|0
1646135280000|2022-03-01 11:48:00|12632.82|12632.82|12632.82|12632.82|12632.82|12632.82|12632.82|12632.82|0
1646135300000|2022-03-01 11:48:20|12634.78|12634.78|12634.78|12634.78|12634.78|12634.78|12634.78|12634.78|0
1646135310000|2022-03-01 11:48:30|12628.88|12628.88|12628.88|12628.88|12628.88|12628.88|12628.88|12628.88|0
1646135330000|2022-03-01 11:48:50|12630.96|12630.96|12630.96|12630.96|12630.96|12630.96|12630.96|12630.96|0
1646135360000|2022-03-01 11:49:20|12634.43|12634.43|12634.43|12634.43|12634.43|12634.43|12634.43|12634.43|0
1646135370000|2022-03-01 11:49:30|12635.82|12635.82|12637.2|12637.2|12637.2|12637.2|12635.82|12635.82|0
1646135380000|2022-03-01 11:49:40|12637.9|12637.9|12637.9|12637.9|12637.9|12637.9|12637.9|12637.9|0
1646135410000|2022-03-01 11:50:10|12638.59|12638.59|12639.29|12639.29|12639.29|12639.29|12638.59|12638.59|0
1646135420000|2022-03-01 11:50:20|12638.59|12638.59|12638.59|12638.59|12638.59|12638.59|12637.9|12637.9|0
1646135450000|2022-03-01 11:50:50|12637.9|12637.9|12620.77|12620.77|12637.9|12637.9|12618.81|12618.81|0
1646135480000|2022-03-01 11:51:20|12624.71|12624.71|12624.71|12624.71|12624.71|12624.71|12624.71|12624.71|0
1646135540000|2022-03-01 11:52:20|12622.74|12622.74|12622.74|12622.74|12622.74|12622.74|12622.74|12622.74|0
1646135560000|2022-03-01 11:52:40|12621.35|12621.35|12621.35|12621.35|12621.35|12621.35|12621.35|12621.35|0
1646135570000|2022-03-01 11:52:50|12619.72|12619.72|12616.69|12616.69|12619.72|12619.72|12616.69|12616.69|0
1646135610000|2022-03-01 11:53:30|12620.63|12620.63|12620.63|12620.63|12620.63|12620.63|12620.63|12620.63|0
1646135620000|2022-03-01 11:53:40|12624.56|12624.56|12624.56|12624.56|12624.56|12624.56|12624.56|12624.56|0
1646135640000|2022-03-01 11:54:00|12625.79|12625.79|12625.09|12625.09|12625.79|12625.79|12625.09|12625.09|0
1646135660000|2022-03-01 11:54:20|12624.4|12624.4|12621.4|12621.4|12624.4|12624.4|12621.4|12621.4|0
1646135670000|2022-03-01 11:54:30|12619.8|12619.8|12622.48|12622.48|12622.48|12622.48|12619.8|12619.8|0
1646135690000|2022-03-01 11:54:50|12623.55|12623.55|12623.55|12623.55|12623.55|12623.55|12623.55|12623.55|0
1646135700000|2022-03-01 11:55:00|12623.13|12623.13|12623.13|12623.13|12623.13|12623.13|12623.13|12623.13|0
1646135730000|2022-03-01 11:55:30|12621.74|12621.74|12621.74|12621.74|12621.74|12621.74|12621.74|12621.74|0
1646135740000|2022-03-01 11:55:40|12617.81|12617.81|12617.21|12617.21|12617.81|12617.81|12617.21|12617.21|0
1646135760000|2022-03-01 11:56:00|12618.02|12618.02|12618.02|12618.02|12618.02|12618.02|12618.02|12618.02|0
1646135770000|2022-03-01 11:56:10|12619.99|12619.99|12620.68|12620.68|12620.68|12620.68|12619.99|12619.99|0
1646135790000|2022-03-01 11:56:30|12619.99|12619.99|12625.89|12625.89|12625.89|12625.89|12619.99|12619.99|0
1646135800000|2022-03-01 11:56:40|12623.93|12623.93|12618.45|12618.45|12623.93|12623.93|12618.45|12618.45|0
1646135820000|2022-03-01 11:57:00|12617.75|12617.75|12622.38|12622.38|12622.38|12622.38|12617.75|12617.75|0
1646135840000|2022-03-01 11:57:20|12624.46|12624.46|12624.46|12624.46|12624.46|12624.46|12624.46|12624.46|0
1646135850000|2022-03-01 11:57:30|12628.4|12628.4|12628.4|12628.4|12628.4|12628.4|12628.4|12628.4|0
1646135860000|2022-03-01 11:57:40|12626.43|12626.43|12626.43|12626.43|12626.43|12626.43|12626.43|12626.43|0
1646135870000|2022-03-01 11:57:50|12638.23|12638.23|12640.2|12640.2|12640.2|12640.2|12638.23|12638.23|0
1646135880000|2022-03-01 11:58:00|12638.81|12638.81|12638.81|12638.81|12638.81|12638.81|12638.81|12638.81|0
1646135900000|2022-03-01 11:58:20|12638.12|12638.12|12643.91|12643.91|12643.91|12643.91|12636.04|12636.04|0
1646135910000|2022-03-01 11:58:30|12639.97|12639.97|12642.05|12642.05|12642.05|12642.05|12639.97|12639.97|0
1646135920000|2022-03-01 11:58:40|12641.36|12641.36|12641.36|12641.36|12641.36|12641.36|12641.36|12641.36|0
1646135930000|2022-03-01 11:58:50|12640.67|12640.67|12642.05|12642.05|12642.05|12642.05|12640.67|12640.67|0
1646135950000|2022-03-01 11:59:10|12649.92|12649.92|12647.84|12647.84|12649.92|12649.92|12647.84|12647.84|0
1646135990000|2022-03-01 11:59:50|12643.91|12643.91|12643.91|12643.91|12644.6|12644.6|12643.91|12643.91|0
1646136000000|2022-03-01 12:00:00|12644.6|12644.6|12642.63|12642.63|12644.6|12644.6|12642.63|12642.63|0
1646136010000|2022-03-01 12:00:10|12640.67|12640.67|12639.97|12639.97|12640.67|12640.67|12639.97|12639.97|0
1646136040000|2022-03-01 12:00:40|12628.17|12628.17|12628.17|12628.17|12628.17|12628.17|12628.17|12628.17|0
1646136060000|2022-03-01 12:01:00|12636.04|12636.04|12636.04|12636.04|12636.04|12636.04|12636.04|12636.04|0
1646136070000|2022-03-01 12:01:10|12636.73|12636.73|12636.73|12636.73|12636.73|12636.73|12636.73|12636.73|0
1646136110000|2022-03-01 12:01:50|12620.99|12620.99|12626.9|12626.9|12626.9|12626.9|12620.99|12620.99|0
1646136120000|2022-03-01 12:02:00|12628.86|12628.86|12628.86|12628.86|12628.86|12628.86|12628.86|12628.86|0
1646136130000|2022-03-01 12:02:10|12628.17|12628.17|12628.17|12628.17|12628.17|12628.17|12628.17|12628.17|0
1646136140000|2022-03-01 12:02:20|12624.24|12624.24|12622.1|12622.1|12624.24|12624.24|12622.1|12622.1|0
1646136150000|2022-03-01 12:02:30|12620.02|12620.02|12620.02|12620.02|12620.02|12620.02|12620.02|12620.02|0
1646136160000|2022-03-01 12:02:40|12618.05|12618.05|12618.05|12618.05|12618.05|12618.05|12618.05|12618.05|0
1646136190000|2022-03-01 12:03:10|12619.44|12619.44|12619.44|12619.44|12619.44|12619.44|12619.44|12619.44|0
1646136200000|2022-03-01 12:03:20|12621.52|12621.52|12621.2|12621.2|12622.59|12622.59|12621.2|12621.2|0
1646136210000|2022-03-01 12:03:30|12620.51|12620.51|12617.84|12617.84|12620.51|12620.51|12613.91|12613.91|0
1646136230000|2022-03-01 12:03:50|12629.65|12629.65|12629.65|12629.65|12629.65|12629.65|12629.65|12629.65|0
1646136240000|2022-03-01 12:04:00|12633.58|12633.58|12633.58|12633.58|12633.58|12633.58|12633.58|12633.58|0
1646136250000|2022-03-01 12:04:10|12635.55|12635.55|12635.55|12635.55|12635.55|12635.55|12635.55|12635.55|0
1646136260000|2022-03-01 12:04:20|12634.95|12634.95|12634.95|12634.95|12634.95|12634.95|12634.95|12634.95|0
1646136290000|2022-03-01 12:04:50|12635.64|12635.64|12635.64|12635.64|12635.64|12635.64|12635.64|12635.64|0
1646136320000|2022-03-01 12:05:20|12637.03|12637.03|12637.72|12637.72|12637.72|12637.72|12637.03|12637.03|0
1646136330000|2022-03-01 12:05:30|12638.42|12638.42|12638.13|12638.13|12639.24|12639.24|12638.13|12638.13|0
1646136360000|2022-03-01 12:06:00|12644.04|12644.04|12644.04|12644.04|12644.04|12644.04|12644.04|12644.04|0
1646136370000|2022-03-01 12:06:10|12649.94|12649.94|12659.77|12659.77|12659.77|12659.77|12649.94|12649.94|0
1646136390000|2022-03-01 12:06:30|12661.85|12661.85|12662.55|12662.55|12662.55|12662.55|12661.85|12661.85|0
1646136400000|2022-03-01 12:06:40|12670.42|12670.42|12670.42|12670.42|12670.42|12670.42|12670.42|12670.42|0
1646136410000|2022-03-01 12:06:50|12672.38|12672.38|12672.38|12672.38|12672.38|12672.38|12672.38|12672.38|0
1646136420000|2022-03-01 12:07:00|12672.92|12672.92|12672.92|12672.92|12672.92|12672.92|12672.92|12672.92|0
1646136430000|2022-03-01 12:07:10|12673.45|12673.45|12676.73|12676.73|12676.73|12676.73|12673.45|12673.45|0
1646136440000|2022-03-01 12:07:20|12677.43|12677.43|12676.73|12676.73|12677.43|12677.43|12676.73|12676.73|0
1646136470000|2022-03-01 12:07:50|12678.82|12678.82|12676.85|12676.85|12678.82|12678.82|12676.85|12676.85|0
1646136480000|2022-03-01 12:08:00|12678.82|12678.82|12676.85|12676.85|12678.82|12678.82|12676.85|12676.85|0
1646136490000|2022-03-01 12:08:10|12676.15|12676.15|12675.46|12675.46|12676.15|12676.15|12675.46|12675.46|0
1646136500000|2022-03-01 12:08:20|12674.93|12674.93|12674.93|12674.93|12674.93|12674.93|12674.93|12674.93|0
1646136510000|2022-03-01 12:08:30|12672.96|12672.96|12669.02|12669.02|12672.96|12672.96|12669.02|12669.02|0
1646136520000|2022-03-01 12:08:40|12670.99|12670.99|12670.99|12670.99|12670.99|12670.99|12670.99|12670.99|0
1646136560000|2022-03-01 12:09:20|12673.07|12673.07|12673.07|12673.07|12673.07|12673.07|12673.07|12673.07|0
1646136570000|2022-03-01 12:09:30|12677.01|12677.01|12677.01|12677.01|12677.01|12677.01|12677.01|12677.01|0
1646136600000|2022-03-01 12:10:00|12684.88|12684.88|12684.88|12684.88|12684.88|12684.88|12684.88|12684.88|0
1646136610000|2022-03-01 12:10:10|12696.68|12696.68|12696.68|12696.68|12696.68|12696.68|12696.68|12696.68|0
1646136620000|2022-03-01 12:10:20|12702.58|12702.58|12698.65|12698.65|12702.58|12702.58|12696.68|12696.68|0
1646136630000|2022-03-01 12:10:30|12694.71|12694.71|12690.78|12690.78|12694.71|12694.71|12690.78|12690.78|0
1646136640000|2022-03-01 12:10:40|12691.47|12691.47|12691.47|12691.47|12691.47|12691.47|12691.47|12691.47|0
1646136650000|2022-03-01 12:10:50|12689.51|12689.51|12689.51|12689.51|12689.51|12689.51|12689.51|12689.51|0
1646136670000|2022-03-01 12:11:10|12695.41|12695.41|12695.41|12695.41|12695.41|12695.41|12695.41|12695.41|0
1646136690000|2022-03-01 12:11:30|12705.24|12705.24|12705.24|12705.24|12705.24|12705.24|12705.24|12705.24|0
1646136730000|2022-03-01 12:12:10|12701.31|12701.31|12701.31|12701.31|12701.31|12701.31|12701.31|12701.31|0
1646136750000|2022-03-01 12:12:30|12697.37|12697.37|12688.23|12688.23|12697.37|12697.37|12687.54|12687.54|0
1646136760000|2022-03-01 12:12:40|12686.26|12686.26|12686.26|12686.26|12686.26|12686.26|12686.26|12686.26|0
1646136790000|2022-03-01 12:13:10|12688.23|12688.23|12688.23|12688.23|12688.23|12688.23|12688.23|12688.23|0
1646136800000|2022-03-01 12:13:20|12687.54|12687.54|12687.54|12687.54|12687.54|12687.54|12687.54|12687.54|0
1646136810000|2022-03-01 12:13:30|12681.64|12681.64|12681.64|12681.64|12681.64|12681.64|12681.64|12681.64|0
1646136850000|2022-03-01 12:14:10|12683.6|12683.6|12696.1|12696.1|12696.1|12696.1|12683.6|12683.6|0
1646136860000|2022-03-01 12:14:20|12696.79|12696.79|12694.13|12694.13|12696.79|12696.79|12694.13|12694.13|0
1646136880000|2022-03-01 12:14:40|12693.44|12693.44|12693.44|12693.44|12693.44|12693.44|12693.44|12693.44|0
1646136890000|2022-03-01 12:14:50|12694.13|12694.13|12684.3|12684.3|12694.13|12694.13|12684.3|12684.3|0
1646136910000|2022-03-01 12:15:10|12683.6|12683.6|12682.91|12682.91|12683.6|12683.6|12682.91|12682.91|0
1646136950000|2022-03-01 12:15:50|12682.22|12682.22|12678.28|12678.28|12682.22|12682.22|12678.28|12678.28|0
1646136970000|2022-03-01 12:16:10|12679.67|12679.67|12680.94|12680.94|12681.64|12681.64|12679.67|12679.67|0
1646136990000|2022-03-01 12:16:30|12684.88|12684.88|12684.88|12684.88|12684.88|12684.88|12684.88|12684.88|0
1646137020000|2022-03-01 12:17:00|12680.94|12680.94|12680.94|12680.94|12680.94|12680.94|12680.94|12680.94|0
1646137030000|2022-03-01 12:17:10|12679.34|12679.34|12679.34|12679.34|12679.34|12679.34|12679.34|12679.34|0
1646137040000|2022-03-01 12:17:20|12685.24|12685.24|12691.51|12691.51|12693.11|12693.11|12685.24|12685.24|0
1646137050000|2022-03-01 12:17:30|12692.04|12692.04|12696.58|12696.58|12696.58|12696.58|12690.97|12690.97|0
1646137060000|2022-03-01 12:17:40|12695.19|12695.19|12695.19|12695.19|12695.19|12695.19|12695.19|12695.19|0
1646137070000|2022-03-01 12:17:50|12693.11|12693.11|12693.11|12693.11|12693.11|12693.11|12693.11|12693.11|0
1646137080000|2022-03-01 12:18:00|12692.04|12692.04|12689.75|12689.75|12692.04|12692.04|12689.75|12689.75|0
1646137090000|2022-03-01 12:18:10|12689.21|12689.21|12687.41|12687.41|12691.71|12691.71|12685.81|12685.81|0
1646137100000|2022-03-01 12:18:20|12686.88|12686.88|12688.01|12688.01|12688.01|12688.01|12686.41|12686.41|0
1646137140000|2022-03-01 12:19:00|12686.63|12686.63|12687.16|12687.16|12687.7|12687.7|12686.63|12686.63|0
1646137160000|2022-03-01 12:19:20|12688.76|12688.76|12689.83|12689.83|12689.83|12689.83|12688.76|12688.76|0
1646137180000|2022-03-01 12:19:40|12691.22|12691.22|12691.22|12691.22|12691.22|12691.22|12691.22|12691.22|0
1646137190000|2022-03-01 12:19:50|12685.32|12685.32|12685.32|12685.32|12685.32|12685.32|12685.32|12685.32|0
1646137200000|2022-03-01 12:20:00|12683.93|12683.93|12684.51|12684.51|12685.9|12685.9|12683.93|12683.93|0
1646137210000|2022-03-01 12:20:10|12683.98|12683.98|12682.01|12682.01|12683.98|12683.98|12682.01|12682.01|0
1646137230000|2022-03-01 12:20:30|12683.4|12683.4|12687.33|12687.33|12687.33|12687.33|12683.4|12683.4|0
1646137240000|2022-03-01 12:20:40|12681.43|12681.43|12683.87|12683.87|12683.87|12683.87|12681.43|12681.43|0
1646137250000|2022-03-01 12:20:50|12684.71|12684.71|12684.71|12684.71|12684.71|12684.71|12684.71|12684.71|0
1646137260000|2022-03-01 12:21:00|12686.09|12686.09|12686.09|12686.09|12686.09|12686.09|12686.09|12686.09|0
1646137270000|2022-03-01 12:21:10|12690.03|12690.03|12690.03|12690.03|12690.03|12690.03|12690.03|12690.03|0
1646137280000|2022-03-01 12:21:20|12690.72|12690.72|12690.72|12690.72|12690.72|12690.72|12690.72|12690.72|0
1646137290000|2022-03-01 12:21:30|12691.26|12691.26|12690.72|12690.72|12691.26|12691.26|12690.72|12690.72|0
1646137300000|2022-03-01 12:21:40|12691.26|12691.26|12691.26|12691.26|12691.26|12691.26|12691.26|12691.26|0
1646137310000|2022-03-01 12:21:50|12690.56|12690.56|12690.56|12690.56|12690.56|12690.56|12690.56|12690.56|0
1646137330000|2022-03-01 12:22:10|12686.63|12686.63|12680.73|12680.73|12686.63|12686.63|12680.73|12680.73|0
1646137370000|2022-03-01 12:22:50|12682.69|12682.69|12682.69|12682.69|12682.69|12682.69|12682.69|12682.69|0
1646137380000|2022-03-01 12:23:00|12681.31|12681.31|12681.31|12681.31|12681.31|12681.31|12681.31|12681.31|0
1646137410000|2022-03-01 12:23:30|12679.92|12679.92|12679.92|12679.92|12679.92|12679.92|12679.92|12679.92|0
1646137420000|2022-03-01 12:23:40|12680.99|12680.99|12680.99|12680.99|12680.99|12680.99|12680.99|12680.99|0
1646137450000|2022-03-01 12:24:10|12681.59|12681.59|12684.09|12684.09|12684.09|12684.09|12681.59|12681.59|0
1646137480000|2022-03-01 12:24:40|12686.06|12686.06|12686.06|12686.06|12686.06|12686.06|12686.06|12686.06|0
1646137500000|2022-03-01 12:25:00|12685.36|12685.36|12684.67|12684.67|12685.36|12685.36|12684.67|12684.67|0
1646137510000|2022-03-01 12:25:10|12686.75|12686.75|12686.75|12686.75|12686.75|12686.75|12686.75|12686.75|0
1646137570000|2022-03-01 12:26:10|12696.59|12696.59|12687.33|12687.33|12696.59|12696.59|12687.33|12687.33|0
1646137580000|2022-03-01 12:26:20|12686.64|12686.64|12686.64|12686.64|12686.64|12686.64|12686.64|12686.64|0
1646137590000|2022-03-01 12:26:30|12692.54|12692.54|12692.54|12692.54|12692.54|12692.54|12692.54|12692.54|0
1646137600000|2022-03-01 12:26:40|12686.64|12686.64|12688.72|12688.72|12688.72|12688.72|12686.64|12686.64|0
1646137650000|2022-03-01 12:27:30|12689.92|12689.92|12689.92|12689.92|12689.92|12689.92|12687.95|12687.95|0
1646137700000|2022-03-01 12:28:20|12690.61|12690.61|12692.69|12692.69|12692.69|12692.69|12690.61|12690.61|0
1646137710000|2022-03-01 12:28:30|12691.31|12691.31|12691.31|12691.31|12691.31|12691.31|12691.31|12691.31|0
1646137740000|2022-03-01 12:29:00|12692.51|12692.51|12692.51|12692.51|12692.51|12692.51|12692.51|12692.51|0
1646137760000|2022-03-01 12:29:20|12694.11|12694.11|12694.11|12694.11|12694.11|12694.11|12694.11|12694.11|0
1646137780000|2022-03-01 12:29:40|12694.64|12694.64|12699.97|12699.97|12699.97|12699.97|12694.64|12694.64|0
1646137800000|2022-03-01 12:30:00|12701.17|12701.17|12701.17|12701.17|12701.17|12701.17|12701.17|12701.17|0
1646137810000|2022-03-01 12:30:10|12705.1|12705.1|12705.1|12705.1|12705.1|12705.1|12705.1|12705.1|0
1646137820000|2022-03-01 12:30:20|12704.03|12704.03|12704.03|12704.03|12704.03|12704.03|12704.03|12704.03|0
1646137830000|2022-03-01 12:30:30|12701.95|12701.95|12701.95|12701.95|12701.95|12701.95|12701.95|12701.95|0
1646137850000|2022-03-01 12:30:50|12701.26|12701.26|12702.64|12702.64|12702.64|12702.64|12701.26|12701.26|0
1646137860000|2022-03-01 12:31:00|12702.04|12702.04|12702.04|12702.04|12702.04|12702.04|12702.04|12702.04|0
1646137870000|2022-03-01 12:31:10|12702.64|12702.64|12701.95|12701.95|12702.64|12702.64|12701.95|12701.95|0
1646137890000|2022-03-01 12:31:30|12704.03|12704.03|12704.03|12704.03|12704.03|12704.03|12704.03|12704.03|0
1646137900000|2022-03-01 12:31:40|12706|12706|12706|12706|12706|12706|12706|12706|0
1646137920000|2022-03-01 12:32:00|12708.08|12708.08|12708.08|12708.08|12708.08|12708.08|12708.08|12708.08|0
1646137930000|2022-03-01 12:32:10|12712.02|12712.02|12719.88|12719.88|12719.88|12719.88|12712.02|12712.02|0
1646137940000|2022-03-01 12:32:20|12721.85|12721.85|12729.72|12729.72|12729.72|12729.72|12721.85|12721.85|0
1646137960000|2022-03-01 12:32:40|12729.03|12729.03|12729.03|12729.03|12729.03|12729.03|12729.03|12729.03|0
1646137970000|2022-03-01 12:32:50|12734.93|12734.93|12734.93|12734.93|12734.93|12734.93|12734.93|12734.93|0
1646137990000|2022-03-01 12:33:10|12736.97|12736.97|12738.99|12738.99|12738.99|12738.99|12736.97|12736.97|0
1646138010000|2022-03-01 12:33:30|12746.86|12746.86|12746.86|12746.86|12746.86|12746.86|12746.86|12746.86|0
1646138040000|2022-03-01 12:34:00|12752.76|12752.76|12752.76|12752.76|12752.76|12752.76|12752.76|12752.76|0
1646138060000|2022-03-01 12:34:20|12750.79|12750.79|12746.86|12746.86|12750.79|12750.79|12746.86|12746.86|0
1646138090000|2022-03-01 12:34:50|12748.49|12748.49|12749.79|12749.79|12749.79|12749.79|12748.49|12748.49|0
1646138100000|2022-03-01 12:35:00|12745.85|12745.85|12745.85|12745.85|12745.85|12745.85|12745.85|12745.85|0
1646138130000|2022-03-01 12:35:30|12743.88|12743.88|12743.28|12743.28|12743.88|12743.88|12743.28|12743.28|0
1646138140000|2022-03-01 12:35:40|12742.87|12742.87|12742.87|12742.87|12742.87|12742.87|12742.87|12742.87|0
1646138160000|2022-03-01 12:36:00|12738.94|12738.94|12738.94|12738.94|12738.94|12738.94|12738.94|12738.94|0
1646138170000|2022-03-01 12:36:10|12741.02|12741.02|12741.02|12741.02|12741.02|12741.02|12741.02|12741.02|0
1646138180000|2022-03-01 12:36:20|12738.94|12738.94|12735.05|12735.05|12738.94|12738.94|12735.05|12735.05|0
1646138200000|2022-03-01 12:36:40|12733.08|12733.08|12731.12|12731.12|12733.08|12733.08|12731.12|12731.12|0
1646138220000|2022-03-01 12:37:00|12730.52|12730.52|12728.72|12728.72|12730.52|12730.52|12728.72|12728.72|0
1646138300000|2022-03-01 12:38:20|12728.03|12728.03|12728.03|12728.03|12728.03|12728.03|12728.03|12728.03|0
1646138310000|2022-03-01 12:38:30|12726.64|12726.64|12720.74|12720.74|12744.34|12744.34|12720.74|12720.74|0
1646138320000|2022-03-01 12:38:40|12720.04|12720.04|12716.11|12716.11|12720.04|12720.04|12716.11|12716.11|0
1646138330000|2022-03-01 12:38:50|12716.71|12716.71|12714.86|12714.86|12716.71|12716.71|12712.77|12712.77|0
1646138400000|2022-03-01 12:40:00|12722.72|12722.72|12722.72|12722.72|12722.72|12722.72|12722.72|12722.72|0
1646138420000|2022-03-01 12:40:20|12722.03|12722.03|12722.03|12722.03|12722.03|12722.03|12722.03|12722.03|0
1646138430000|2022-03-01 12:40:30|12722.72|12722.72|12720.76|12720.76|12722.72|12722.72|12720.76|12720.76|0
1646138440000|2022-03-01 12:40:40|12728.63|12728.63|12728.63|12728.63|12728.63|12728.63|12728.63|12728.63|0
1646138450000|2022-03-01 12:40:50|12722.72|12722.72|12734.53|12734.53|12734.53|12734.53|12722.72|12722.72|0
1646138470000|2022-03-01 12:41:10|12732.56|12732.56|12732.56|12732.56|12732.56|12732.56|12732.56|12732.56|0
1646138510000|2022-03-01 12:41:50|12733.95|12733.95|12733.95|12733.95|12733.95|12733.95|12733.95|12733.95|0
1646138530000|2022-03-01 12:42:10|12737.88|12737.88|12735.8|12735.8|12737.88|12737.88|12735.8|12735.8|0
1646138540000|2022-03-01 12:42:20|12729.9|12729.9|12729.9|12729.9|12729.9|12729.9|12729.9|12729.9|0
1646138620000|2022-03-01 12:43:40|12732.67|12732.67|12731.98|12731.98|12732.67|12732.67|12731.98|12731.98|0
1646138650000|2022-03-01 12:44:10|12731.16|12731.16|12730.34|12730.34|12731.16|12731.16|12730.34|12730.34|0
1646138660000|2022-03-01 12:44:20|12726.41|12726.41|12726.41|12726.41|12726.41|12726.41|12726.41|12726.41|0
1646138670000|2022-03-01 12:44:30|12725.81|12725.81|12725.81|12725.81|12725.81|12725.81|12725.81|12725.81|0
1646138680000|2022-03-01 12:44:40|12723.84|12723.84|12721.88|12721.88|12723.84|12723.84|12721.88|12721.88|0
1646138700000|2022-03-01 12:45:00|12721.34|12721.34|12721.34|12721.34|12721.34|12721.34|12721.34|12721.34|0
1646138710000|2022-03-01 12:45:10|12719.37|12719.37|12719.37|12719.37|12719.37|12719.37|12719.37|12719.37|0
1646138720000|2022-03-01 12:45:20|12717.99|12717.99|12717.99|12717.99|12717.99|12717.99|12717.99|12717.99|0
1646138730000|2022-03-01 12:45:30|12718.68|12718.68|12723.31|12723.31|12725.28|12725.28|12718.68|12718.68|0
1646138740000|2022-03-01 12:45:40|12722.61|12722.61|12722.61|12722.61|12722.61|12722.61|12722.61|12722.61|0
1646138750000|2022-03-01 12:45:50|12723.31|12723.31|12723.31|12723.31|12723.31|12723.31|12723.31|12723.31|0
1646138760000|2022-03-01 12:46:00|12722.61|12722.61|12722.61|12722.61|12722.61|12722.61|12722.61|12722.61|0
1646138780000|2022-03-01 12:46:20|12723.21|12723.21|12723.21|12723.21|12723.21|12723.21|12723.21|12723.21|0
1646138810000|2022-03-01 12:46:50|12723.91|12723.91|12723.91|12723.91|12723.91|12723.91|12723.91|12723.91|0
1646138820000|2022-03-01 12:47:00|12729.81|12729.81|12734.15|12734.15|12734.15|12734.15|12729.81|12729.81|0
1646138830000|2022-03-01 12:47:10|12735.54|12735.54|12735.54|12735.54|12735.54|12735.54|12735.54|12735.54|0
1646138870000|2022-03-01 12:47:50|12734.15|12734.15|12734.15|12734.15|12734.15|12734.15|12734.15|12734.15|0
1646138910000|2022-03-01 12:48:30|12736.12|12736.12|12740.06|12740.06|12740.06|12740.06|12736.12|12736.12|0
1646138960000|2022-03-01 12:49:20|12738.67|12738.67|12738.67|12738.67|12738.67|12738.67|12738.67|12738.67|0
1646138990000|2022-03-01 12:49:50|12742.6|12742.6|12744.68|12744.68|12744.68|12744.68|12742.6|12742.6|0
1646139000000|2022-03-01 12:50:00|12743.99|12743.99|12733.46|12733.46|12743.99|12743.99|12733.46|12733.46|0
1646139010000|2022-03-01 12:50:10|12732.77|12732.77|12732.77|12732.77|12732.77|12732.77|12732.77|12732.77|0
1646139040000|2022-03-01 12:50:40|12728.83|12728.83|12728.83|12728.83|12728.83|12728.83|12728.83|12728.83|0
1646139100000|2022-03-01 12:51:40|12727.45|12727.45|12728.14|12728.14|12728.14|12728.14|12727.45|12727.45|0
1646139140000|2022-03-01 12:52:20|12732.07|12732.07|12732.07|12732.07|12732.07|12732.07|12732.07|12732.07|0
1646139160000|2022-03-01 12:52:40|12731.38|12731.38|12731.38|12731.38|12731.38|12731.38|12731.38|12731.38|0
1646139170000|2022-03-01 12:52:50|12735.31|12735.31|12733.35|12733.35|12735.31|12735.31|12733.35|12733.35|0
1646139180000|2022-03-01 12:53:00|12731.38|12731.38|12731.38|12731.38|12731.38|12731.38|12731.38|12731.38|0
1646139190000|2022-03-01 12:53:10|12730.31|12730.31|12730.31|12730.31|12730.31|12730.31|12730.31|12730.31|0
1646139220000|2022-03-01 12:53:40|12736.21|12736.21|12746.05|12746.05|12746.05|12746.05|12736.21|12736.21|0
1646139250000|2022-03-01 12:54:10|12748.02|12748.02|12748.02|12748.02|12748.02|12748.02|12748.02|12748.02|0
1646139260000|2022-03-01 12:54:20|12751.95|12751.95|12751.95|12751.95|12751.95|12751.95|12751.95|12751.95|0
1646139270000|2022-03-01 12:54:30|12744.08|12744.08|12743.55|12743.55|12744.08|12744.08|12743.55|12743.55|0
1646139280000|2022-03-01 12:54:40|12742.16|12742.16|12740.19|12740.19|12742.16|12742.16|12740.19|12740.19|0
1646139300000|2022-03-01 12:55:00|12734.29|12734.29|12734.29|12734.29|12734.29|12734.29|12734.29|12734.29|0
1646139320000|2022-03-01 12:55:20|12733.09|12733.09|12731.83|12731.83|12733.09|12733.09|12731.83|12731.83|0
1646139330000|2022-03-01 12:55:30|12727.9|12727.9|12731.83|12731.83|12731.83|12731.83|12727.9|12727.9|0
1646139340000|2022-03-01 12:55:40|12731.14|12731.14|12731.14|12731.14|12731.14|12731.14|12731.14|12731.14|0
1646139360000|2022-03-01 12:56:00|12727.21|12727.21|12727.21|12727.21|12727.21|12727.21|12727.21|12727.21|0
1646139370000|2022-03-01 12:56:10|12723.27|12723.27|12723.27|12723.27|12723.87|12723.87|12723.27|12723.27|0
1646139380000|2022-03-01 12:56:20|12725.24|12725.24|12725.24|12725.24|12725.24|12725.24|12725.24|12725.24|0
1646139390000|2022-03-01 12:56:30|12729.17|12729.17|12729.17|12729.17|12729.17|12729.17|12729.17|12729.17|0
1646139440000|2022-03-01 12:57:20|12728.35|12728.35|12728.35|12728.35|12728.35|12728.35|12728.35|12728.35|0
1646139480000|2022-03-01 12:58:00|12727.95|12727.95|12727.95|12727.95|12727.95|12727.95|12727.95|12727.95|0
1646139490000|2022-03-01 12:58:10|12731.88|12731.88|12729.91|12729.91|12731.88|12731.88|12729.91|12729.91|0
1646139510000|2022-03-01 12:58:30|12743.68|12743.68|12739.75|12739.75|12743.68|12743.68|12739.75|12739.75|0
1646139530000|2022-03-01 12:58:50|12745.65|12745.65|12745.65|12745.65|12745.65|12745.65|12745.65|12745.65|0
1646139540000|2022-03-01 12:59:00|12751.55|12751.55|12755.49|12755.49|12757.45|12757.45|12751.55|12751.55|0
1646139550000|2022-03-01 12:59:10|12761.39|12761.39|12761.39|12761.39|12761.39|12761.39|12761.39|12761.39|0
1646139560000|2022-03-01 12:59:20|12760.98|12760.98|12763.75|12763.75|12763.75|12763.75|12760.98|12760.98|0
1646139570000|2022-03-01 12:59:30|12764.45|12764.45|12764.45|12764.45|12764.45|12764.45|12764.45|12764.45|0
1646139580000|2022-03-01 12:59:40|12756.58|12756.58|12754.61|12754.61|12756.58|12756.58|12754.61|12754.61|0
1646139590000|2022-03-01 12:59:50|12755.81|12755.81|12756.41|12756.41|12756.41|12756.41|12755.81|12755.81|0
1646139600000|2022-03-01 13:00:00|12746.58|12746.58|12745.98|12745.98|12746.58|12746.58|12745.19|12745.19|0
1646139630000|2022-03-01 13:00:30|12744.01|12744.01|12744.01|12744.01|12744.01|12744.01|12744.01|12744.01|0
1646139660000|2022-03-01 13:01:00|12740.07|12740.07|12732.21|12732.21|12740.07|12740.07|12732.21|12732.21|0
1646139680000|2022-03-01 13:01:20|12730.82|12730.82|12730.82|12730.82|12730.82|12730.82|12730.82|12730.82|0
1646139720000|2022-03-01 13:02:00|12724.92|12724.92|12722.95|12722.95|12724.92|12724.92|12722.95|12722.95|0
1646139730000|2022-03-01 13:02:10|12721.56|12721.56|12721.56|12721.56|12721.56|12721.56|12721.56|12721.56|0
1646139750000|2022-03-01 13:02:30|12719.59|12719.59|12713.09|12713.09|12719.59|12719.59|12713.09|12713.09|0
1646139760000|2022-03-01 13:02:40|12711.01|12711.01|12718.06|12718.06|12718.88|12718.88|12711.01|12711.01|0
1646139780000|2022-03-01 13:03:00|12717.37|12717.37|12721.3|12721.3|12721.3|12721.3|12717.37|12717.37|0
1646139790000|2022-03-01 13:03:10|12720.88|12720.88|12724.82|12724.82|12724.82|12724.82|12720.88|12720.88|0
1646139800000|2022-03-01 13:03:20|12723.59|12723.59|12723.59|12723.59|12723.59|12723.59|12723.59|12723.59|0
1646139810000|2022-03-01 13:03:30|12727.53|12727.53|12728.13|12728.13|12728.13|12728.13|12727.53|12727.53|0
1646139820000|2022-03-01 13:03:40|12729.73|12729.73|12726.95|12726.95|12729.73|12729.73|12726.95|12726.95|0
1646139830000|2022-03-01 13:03:50|12729.04|12729.04|12729.04|12729.04|12729.04|12729.04|12729.04|12729.04|0
1646139840000|2022-03-01 13:04:00|12729.73|12729.73|12728.34|12728.34|12729.73|12729.73|12728.34|12728.34|0
1646139850000|2022-03-01 13:04:10|12727.11|12727.11|12727.11|12727.11|12727.11|12727.11|12727.11|12727.11|0
1646139870000|2022-03-01 13:04:30|12727.53|12727.53|12727.53|12727.53|12727.53|12727.53|12727.53|12727.53|0
1646139880000|2022-03-01 13:04:40|12725.57|12725.57|12723.6|12723.6|12725.57|12725.57|12723.6|12723.6|0
1646139900000|2022-03-01 13:05:00|12717.7|12717.7|12718.51|12718.51|12718.51|12718.51|12717.7|12717.7|0
1646139910000|2022-03-01 13:05:10|12718.92|12718.92|12717.7|12717.7|12718.92|12718.92|12717.7|12717.7|0
1646139920000|2022-03-01 13:05:20|12717.16|12717.16|12718.23|12718.23|12718.23|12718.23|12717.16|12717.16|0
1646139930000|2022-03-01 13:05:30|12718.77|12718.77|12715.3|12715.3|12718.77|12718.77|12715.3|12715.3|0
1646139940000|2022-03-01 13:05:40|12715.9|12715.9|12715.9|12715.9|12715.9|12715.9|12715.9|12715.9|0
1646139950000|2022-03-01 13:05:50|12715.36|12715.36|12715.36|12715.36|12715.36|12715.36|12715.36|12715.36|0
1646139960000|2022-03-01 13:06:00|12715.71|12715.71|12719.64|12719.64|12719.64|12719.64|12715.71|12715.71|0
1646139970000|2022-03-01 13:06:10|12725.55|12725.55|12726.08|12726.08|12726.08|12726.08|12725.55|12725.55|0
1646139990000|2022-03-01 13:06:30|12727.12|12727.12|12727.12|12727.12|12727.12|12727.12|12727.12|12727.12|0
1646140000000|2022-03-01 13:06:40|12728.76|12728.76|12728.76|12728.76|12728.76|12728.76|12728.76|12728.76|0
1646140010000|2022-03-01 13:06:50|12728.06|12728.06|12728.06|12728.06|12728.06|12728.06|12728.06|12728.06|0
1646140040000|2022-03-01 13:07:20|12728.76|12728.76|12728.76|12728.76|12728.76|12728.76|12728.76|12728.76|0
1646140060000|2022-03-01 13:07:40|12729.36|12729.36|12729.36|12729.36|12729.96|12729.96|12729.36|12729.36|0
1646140090000|2022-03-01 13:08:10|12731.33|12731.33|12727.39|12727.39|12731.33|12731.33|12727.39|12727.39|0
1646140100000|2022-03-01 13:08:20|12727.92|12727.92|12727.92|12727.92|12727.92|12727.92|12727.92|12727.92|0
1646140110000|2022-03-01 13:08:30|12731.86|12731.86|12735.05|12735.05|12737.02|12737.02|12731.86|12731.86|0
1646140140000|2022-03-01 13:09:00|12744.89|12744.89|12744.89|12744.89|12744.89|12744.89|12744.89|12744.89|0
1646140150000|2022-03-01 13:09:10|12744.2|12744.2|12744.2|12744.2|12744.2|12744.2|12744.2|12744.2|0
1646140160000|2022-03-01 13:09:20|12746.97|12746.97|12750.17|12750.17|12750.17|12750.17|12746.97|12746.97|0
1646140170000|2022-03-01 13:09:30|12750.99|12750.99|12750.99|12750.99|12750.99|12750.99|12750.99|12750.99|0
1646140190000|2022-03-01 13:09:50|12750.29|12750.29|12750.29|12750.29|12750.29|12750.29|12750.29|12750.29|0
1646140200000|2022-03-01 13:10:00|12751.36|12751.36|12755.29|12755.29|12755.29|12755.29|12751.36|12751.36|0
1646140230000|2022-03-01 13:10:30|12754.23|12754.23|12754.23|12754.23|12754.23|12754.23|12754.23|12754.23|0
1646140250000|2022-03-01 13:10:50|12752.15|12752.15|12752.15|12752.15|12752.15|12752.15|12752.15|12752.15|0
1646140270000|2022-03-01 13:11:10|12748.9|12748.9|12748.9|12748.9|12748.9|12748.9|12748.9|12748.9|0
1646140290000|2022-03-01 13:11:30|12746.94|12746.94|12746.94|12746.94|12746.94|12746.94|12746.94|12746.94|0
1646140300000|2022-03-01 13:11:40|12747.63|12747.63|12747.63|12747.63|12747.63|12747.63|12747.63|12747.63|0
1646140330000|2022-03-01 13:12:10|12753.53|12753.53|12769.68|12769.68|12769.68|12769.68|12753.53|12753.53|0
1646140340000|2022-03-01 13:12:20|12770.21|12770.21|12770.21|12770.21|12770.21|12770.21|12770.21|12770.21|0
1646140380000|2022-03-01 13:13:00|12776.12|12776.12|12778.08|12778.08|12778.08|12778.08|12776.12|12776.12|0
1646140390000|2022-03-01 13:13:10|12776.12|12776.12|12776.12|12776.12|12776.12|12776.12|12776.12|12776.12|0
1646140420000|2022-03-01 13:13:40|12777.5|12777.5|12773.57|12773.57|12777.5|12777.5|12773.57|12773.57|0
1646140430000|2022-03-01 13:13:50|12772.87|12772.87|12771.49|12771.49|12772.87|12772.87|12771.49|12771.49|0
1646140440000|2022-03-01 13:14:00|12767.55|12767.55|12767.39|12767.39|12767.55|12767.55|12766.86|12766.86|0
1646140470000|2022-03-01 13:14:30|12766.01|12766.01|12769.94|12769.94|12769.94|12769.94|12766.01|12766.01|0
1646140500000|2022-03-01 13:15:00|12762.07|12762.07|12773.54|12773.54|12773.54|12773.54|12762.07|12762.07|0
1646140510000|2022-03-01 13:15:10|12774.24|12774.24|12774.24|12774.24|12774.24|12774.24|12774.24|12774.24|0
1646140520000|2022-03-01 13:15:20|12774.93|12774.93|12773.54|12773.54|12774.93|12774.93|12773.54|12773.54|0
1646140540000|2022-03-01 13:15:40|12774.36|12774.36|12774.36|12774.36|12774.36|12774.36|12774.36|12774.36|0
1646140550000|2022-03-01 13:15:50|12774.9|12774.9|12776.98|12776.98|12776.98|12776.98|12774.9|12774.9|0
1646140560000|2022-03-01 13:16:00|12775.59|12775.59|12783.46|12783.46|12783.46|12783.46|12775.59|12775.59|0
1646140580000|2022-03-01 13:16:20|12779.53|12779.53|12773.62|12773.62|12779.53|12779.53|12773.62|12773.62|0
1646140640000|2022-03-01 13:17:20|12779.53|12779.53|12779.53|12779.53|12779.53|12779.53|12779.53|12779.53|0
1646140660000|2022-03-01 13:17:40|12780.91|12780.91|12784|12784|12784|12784|12780.91|12780.91|0
1646140670000|2022-03-01 13:17:50|12787.94|12787.94|12780.07|12780.07|12787.94|12787.94|12780.07|12780.07|0
1646140680000|2022-03-01 13:18:00|12780.49|12780.49|12780.49|12780.49|12780.49|12780.49|12780.49|12780.49|0
1646140690000|2022-03-01 13:18:10|12781.31|12781.31|12781.31|12781.31|12781.31|12781.31|12781.31|12781.31|0
1646140700000|2022-03-01 13:18:20|12779.34|12779.34|12779.34|12779.34|12779.34|12779.34|12779.34|12779.34|0
1646140730000|2022-03-01 13:18:50|12780.16|12780.16|12782.12|12782.12|12782.12|12782.12|12780.16|12780.16|0
1646140740000|2022-03-01 13:19:00|12782.66|12782.66|12782.66|12782.66|12782.66|12782.66|12782.66|12782.66|0
1646140760000|2022-03-01 13:19:20|12784.63|12784.63|12784.63|12784.63|12784.63|12784.63|12784.63|12784.63|0
1646140780000|2022-03-01 13:19:40|12780.69|12780.69|12781.76|12781.76|12781.76|12781.76|12780.69|12780.69|0
1646140790000|2022-03-01 13:19:50|12781.07|12781.07|12781.07|12781.07|12781.07|12781.07|12781.07|12781.07|0
1646140800000|2022-03-01 13:20:00|12781.48|12781.48|12775.57|12775.57|12781.48|12781.48|12775.57|12775.57|0
1646140810000|2022-03-01 13:20:10|12777.54|12777.54|12777.54|12777.54|12777.54|12777.54|12777.54|12777.54|0
1646140820000|2022-03-01 13:20:20|12776.85|12776.85|12776.85|12776.85|12776.85|12776.85|12776.85|12776.85|0
1646140830000|2022-03-01 13:20:30|12775.65|12775.65|12775.65|12775.65|12775.65|12775.65|12775.65|12775.65|0
1646140840000|2022-03-01 13:20:40|12775.11|12775.11|12776.5|12776.5|12776.5|12776.5|12775.11|12775.11|0
1646140860000|2022-03-01 13:21:00|12774.53|12774.53|12774.53|12774.53|12774.53|12774.53|12774.53|12774.53|0
1646140880000|2022-03-01 13:21:20|12772.56|12772.56|12772.56|12772.56|12772.56|12772.56|12772.56|12772.56|0
1646140910000|2022-03-01 13:21:50|12786.34|12786.34|12788.3|12788.3|12788.3|12788.3|12786.34|12786.34|0
1646140950000|2022-03-01 13:22:30|12786.22|12786.22|12786.22|12786.22|12786.22|12786.22|12786.22|12786.22|0
1646140980000|2022-03-01 13:23:00|12780.32|12780.32|12780.32|12780.32|12780.32|12780.32|12780.32|12780.32|0
1646141020000|2022-03-01 13:23:40|12781.71|12781.71|12781.71|12781.71|12781.71|12781.71|12781.71|12781.71|0
1646141040000|2022-03-01 13:24:00|12781.01|12781.01|12781.01|12781.01|12781.01|12781.01|12781.01|12781.01|0
1646141080000|2022-03-01 13:24:40|12784.95|12784.95|12784.95|12784.95|12784.95|12784.95|12784.95|12784.95|0
1646141090000|2022-03-01 13:24:50|12781.01|12781.01|12782.4|12782.4|12782.4|12782.4|12781.01|12781.01|0
1646141100000|2022-03-01 13:25:00|12783.09|12783.09|12783.09|12783.09|12783.09|12783.09|12783.09|12783.09|0
1646141110000|2022-03-01 13:25:10|12789|12789|12785.06|12785.06|12794.9|12794.9|12785.06|12785.06|0
1646141130000|2022-03-01 13:25:30|12784.37|12784.37|12784.37|12784.37|12784.37|12784.37|12784.37|12784.37|0
1646141160000|2022-03-01 13:26:00|12783.67|12783.67|12783.67|12783.67|12783.67|12783.67|12783.67|12783.67|0
1646141190000|2022-03-01 13:26:30|12787.61|12787.61|12791.54|12791.54|12791.54|12791.54|12787.61|12787.61|0
1646141210000|2022-03-01 13:26:50|12785.64|12785.64|12789.58|12789.58|12789.58|12789.58|12785.64|12785.64|0
1646141220000|2022-03-01 13:27:00|12788.88|12788.88|12788.88|12788.88|12788.88|12788.88|12788.88|12788.88|0
1646141240000|2022-03-01 13:27:20|12789.58|12789.58|12788.88|12788.88|12789.58|12789.58|12788.88|12788.88|0
1646141250000|2022-03-01 13:27:30|12790.96|12790.96|12790.96|12790.96|12790.96|12790.96|12790.96|12790.96|0
1646141280000|2022-03-01 13:28:00|12789|12789|12789|12789|12789|12789|12789|12789|0
1646141300000|2022-03-01 13:28:20|12792.93|12792.93|12792.93|12792.93|12792.93|12792.93|12792.93|12792.93|0
1646141320000|2022-03-01 13:28:40|12800.8|12800.8|12796.87|12796.87|12800.8|12800.8|12796.87|12796.87|0
1646141330000|2022-03-01 13:28:50|12798.09|12798.09|12803.26|12803.26|12803.86|12803.86|12798.09|12798.09|0
1646141340000|2022-03-01 13:29:00|12804.65|12804.65|12798.92|12798.92|12804.65|12804.65|12798.92|12798.92|0
1646141350000|2022-03-01 13:29:10|12803.83|12803.83|12805.64|12805.64|12805.64|12805.64|12803.67|12803.67|0
1646141370000|2022-03-01 13:29:30|12809.57|12809.57|12810.27|12810.27|12810.27|12810.27|12809.57|12809.57|0
1646141380000|2022-03-01 13:29:40|12810.8|12810.8|12810.8|12810.8|12810.8|12810.8|12810.8|12810.8|0
1646141390000|2022-03-01 13:29:50|12811.49|12811.49|12814.2|12814.2|12814.2|12814.2|12810.27|12810.27|0
1646141400000|2022-03-01 13:30:00|12812.97|12812.97|12812.97|12812.97|12812.97|12812.97|12812.97|12812.97|0
1646141420000|2022-03-01 13:30:20|12811.01|12811.01|12811.01|12811.01|12811.01|12811.01|12811.01|12811.01|0
1646141430000|2022-03-01 13:30:30|12811.7|12811.7|12811.7|12811.7|12811.7|12811.7|12811.7|12811.7|0
1646141440000|2022-03-01 13:30:40|12807.77|12807.77|12801.86|12801.86|12807.77|12807.77|12801.86|12801.86|0
1646141450000|2022-03-01 13:30:50|12801.17|12801.17|12801.17|12801.17|12801.17|12801.17|12801.17|12801.17|0
1646141460000|2022-03-01 13:31:00|12800.48|12800.48|12800.48|12800.48|12800.48|12800.48|12800.48|12800.48|0
1646141470000|2022-03-01 13:31:10|12800.9|12800.9|12800.9|12800.9|12800.9|12800.9|12800.9|12800.9|0
1646141480000|2022-03-01 13:31:20|12798.93|12798.93|12798.93|12798.93|12798.93|12798.93|12798.93|12798.93|0
1646141490000|2022-03-01 13:31:30|12806.8|12806.8|12812.7|12812.7|12812.7|12812.7|12806.8|12806.8|0
1646141500000|2022-03-01 13:31:40|12813.39|12813.39|12815.36|12815.36|12815.36|12815.36|12813.39|12813.39|0
1646141510000|2022-03-01 13:31:50|12817.44|12817.44|12816.75|12816.75|12817.44|12817.44|12816.75|12816.75|0
1646141560000|2022-03-01 13:32:40|12812.81|12812.81|12812.81|12812.81|12812.81|12812.81|12812.81|12812.81|0
1646141570000|2022-03-01 13:32:50|12810.85|12810.85|12810.17|12810.17|12810.85|12810.85|12808.88|12808.88|0
1646141580000|2022-03-01 13:33:00|12810.99|12810.99|12813.07|12813.07|12813.07|12813.07|12810.99|12810.99|0
1646141590000|2022-03-01 13:33:10|12813.76|12813.76|12813.76|12813.76|12813.76|12813.76|12813.76|12813.76|0
1646141600000|2022-03-01 13:33:20|12814.83|12814.83|12814.83|12814.83|12814.83|12814.83|12814.83|12814.83|0
1646141620000|2022-03-01 13:33:40|12820.74|12820.74|12822.12|12822.12|12822.12|12822.12|12820.74|12820.74|0
1646141630000|2022-03-01 13:33:50|12823.51|12823.51|12823.51|12823.51|12823.51|12823.51|12823.51|12823.51|0
1646141640000|2022-03-01 13:34:00|12824.11|12824.11|12824.71|12824.71|12824.71|12824.71|12824.11|12824.11|0
1646141650000|2022-03-01 13:34:10|12826.31|12826.31|12826.31|12826.31|12826.31|12826.31|12826.31|12826.31|0
1646141660000|2022-03-01 13:34:20|12828.39|12828.39|12830.36|12830.36|12830.36|12830.36|12828.39|12828.39|0
1646141670000|2022-03-01 13:34:30|12828.39|12828.39|12828.39|12828.39|12828.39|12828.39|12828.39|12828.39|0
1646141700000|2022-03-01 13:35:00|12827.7|12827.7|12827.54|12827.54|12827.7|12827.7|12827.01|12827.01|0
1646141710000|2022-03-01 13:35:10|12823.61|12823.61|12822.22|12822.22|12823.61|12823.61|12822.22|12822.22|0
1646141730000|2022-03-01 13:35:30|12823.61|12823.61|12823.61|12823.61|12823.61|12823.61|12823.61|12823.61|0
1646141740000|2022-03-01 13:35:40|12821.64|12821.64|12813.77|12813.77|12821.64|12821.64|12813.77|12813.77|0
1646141750000|2022-03-01 13:35:50|12819.67|12819.67|12819.67|12819.67|12821.64|12821.64|12819.67|12819.67|0
1646141770000|2022-03-01 13:36:10|12821.06|12821.06|12821.75|12821.75|12821.75|12821.75|12821.06|12821.06|0
1646141780000|2022-03-01 13:36:20|12823.72|12823.72|12823.72|12823.72|12823.72|12823.72|12823.72|12823.72|0
1646141790000|2022-03-01 13:36:30|12822.33|12822.33|12823.03|12823.03|12823.03|12823.03|12822.33|12822.33|0
1646141800000|2022-03-01 13:36:40|12821.64|12821.64|12821.64|12821.64|12821.64|12821.64|12821.64|12821.64|0
1646141830000|2022-03-01 13:37:10|12825.57|12825.57|12825.57|12825.57|12825.57|12825.57|12825.57|12825.57|0
1646141840000|2022-03-01 13:37:20|12823.61|12823.61|12817.7|12817.7|12823.61|12823.61|12817.7|12817.7|0
1646141890000|2022-03-01 13:38:10|12815.74|12815.74|12815.74|12815.74|12815.74|12815.74|12815.74|12815.74|0
1646141910000|2022-03-01 13:38:30|12815.04|12815.04|12815.04|12815.04|12815.04|12815.04|12815.04|12815.04|0
1646141920000|2022-03-01 13:38:40|12820.95|12820.95|12821.64|12821.64|12821.64|12821.64|12820.95|12820.95|0
1646141960000|2022-03-01 13:39:20|12825.69|12825.69|12825.69|12825.69|12825.69|12825.69|12825.69|12825.69|0
1646141970000|2022-03-01 13:39:30|12826.38|12826.38|12824.99|12824.99|12826.38|12826.38|12824.99|12824.99|0
1646141980000|2022-03-01 13:39:40|12830.9|12830.9|12830.9|12830.9|12830.9|12830.9|12830.9|12830.9|0
1646141990000|2022-03-01 13:39:50|12830.2|12830.2|12830.2|12830.2|12830.2|12830.2|12830.2|12830.2|0
1646142000000|2022-03-01 13:40:00|12826.27|12826.27|12826.27|12826.27|12826.27|12826.27|12826.27|12826.27|0
1646142020000|2022-03-01 13:40:20|12830.2|12830.2|12834.14|12834.14|12834.14|12834.14|12830.2|12830.2|0
1646142040000|2022-03-01 13:40:40|12828.23|12828.23|12827.54|12827.54|12828.23|12828.23|12827.54|12827.54|0
1646142050000|2022-03-01 13:40:50|12829.34|12829.34|12830.57|12830.57|12830.57|12830.57|12829.34|12829.34|0
1646142060000|2022-03-01 13:41:00|12826.64|12826.64|12812.64|12812.64|12826.64|12826.64|12812.64|12812.64|0
1646142080000|2022-03-01 13:41:20|12811.03|12811.03|12811.03|12811.03|12811.03|12811.03|12811.03|12811.03|0
1646142100000|2022-03-01 13:41:40|12810.34|12810.34|12810.34|12810.34|12810.34|12810.34|12810.34|12810.34|0
1646142120000|2022-03-01 13:42:00|12812.31|12812.31|12813.69|12813.69|12813.69|12813.69|12812.31|12812.31|0
1646142150000|2022-03-01 13:42:30|12807.79|12807.79|12813.69|12813.69|12813.69|12813.69|12807.79|12807.79|0
1646142180000|2022-03-01 13:43:00|12814.39|12814.39|12817.56|12817.56|12817.56|12817.56|12814.39|12814.39|0
1646142190000|2022-03-01 13:43:10|12816.86|12816.86|12816.86|12816.86|12816.86|12816.86|12816.86|12816.86|0
1646142200000|2022-03-01 13:43:20|12816.26|12816.26|12816.26|12816.26|12816.26|12816.26|12816.26|12816.26|0
1646142240000|2022-03-01 13:44:00|12810.36|12810.36|12808.39|12808.39|12810.36|12810.36|12808.39|12808.39|0
1646142250000|2022-03-01 13:44:10|12807.7|12807.7|12807.7|12807.7|12807.7|12807.7|12807.7|12807.7|0
1646142280000|2022-03-01 13:44:40|12807.01|12807.01|12807.7|12807.7|12807.7|12807.7|12806.31|12806.31|0
1646142290000|2022-03-01 13:44:50|12808.39|12808.39|12811.27|12811.27|12811.27|12811.27|12808.39|12808.39|0
1646142340000|2022-03-01 13:45:40|12807.11|12807.11|12805.03|12805.03|12807.11|12807.11|12805.03|12805.03|0
1646142350000|2022-03-01 13:45:50|12808.96|12808.96|12806.88|12806.88|12808.96|12808.96|12806.88|12806.88|0
1646142370000|2022-03-01 13:46:10|12808.27|12808.27|12809.65|12809.65|12809.65|12809.65|12808.27|12808.27|0
1646142380000|2022-03-01 13:46:20|12808.4|12808.4|12802.5|12802.5|12808.4|12808.4|12800.53|12800.53|0
1646142390000|2022-03-01 13:46:30|12797.83|12797.83|12798.52|12798.52|12798.52|12798.52|12797.83|12797.83|0
1646142400000|2022-03-01 13:46:40|12797.83|12797.83|12797.83|12797.83|12797.83|12797.83|12797.83|12797.83|0
1646142420000|2022-03-01 13:47:00|12791.93|12791.93|12791.93|12791.93|12791.93|12791.93|12791.93|12791.93|0
1646142430000|2022-03-01 13:47:10|12793.31|12793.31|12798.17|12798.17|12798.17|12798.17|12793.31|12793.31|0
1646142440000|2022-03-01 13:47:20|12797.47|12797.47|12794.7|12794.7|12797.47|12797.47|12794.7|12794.7|0
1646142450000|2022-03-01 13:47:30|12794.29|12794.29|12790.24|12790.24|12794.29|12794.29|12790.24|12790.24|0
1646142460000|2022-03-01 13:47:40|12788.28|12788.28|12785.82|12785.82|12788.28|12788.28|12785.41|12785.41|0
1646142470000|2022-03-01 13:47:50|12774.02|12774.02|12777.49|12777.49|12777.49|12777.49|12774.02|12774.02|0
1646142490000|2022-03-01 13:48:10|12778.53|12778.53|12769.51|12769.51|12778.53|12778.53|12769.51|12769.51|0
1646142500000|2022-03-01 13:48:20|12770.21|12770.21|12768.82|12768.82|12770.21|12770.21|12768.82|12768.82|0
1646142510000|2022-03-01 13:48:30|12769.51|12769.51|12767.55|12767.55|12769.51|12769.51|12767.55|12767.55|0
1646142530000|2022-03-01 13:48:50|12768.93|12768.93|12768.93|12768.93|12768.93|12768.93|12768.93|12768.93|0
1646142540000|2022-03-01 13:49:00|12765|12765|12765|12765|12765|12765|12765|12765|0
1646142550000|2022-03-01 13:49:10|12763.03|12763.03|12763.73|12763.73|12763.73|12763.73|12763.03|12763.03|0
1646142600000|2022-03-01 13:50:00|12765.81|12765.81|12765.81|12765.81|12765.81|12765.81|12765.81|12765.81|0
1646142610000|2022-03-01 13:50:10|12764.42|12764.42|12763.73|12763.73|12764.42|12764.42|12763.73|12763.73|0
1646142620000|2022-03-01 13:50:20|12762.09|12762.09|12760.86|12760.86|12762.09|12762.09|12760.86|12760.86|0
1646142630000|2022-03-01 13:50:30|12759.26|12759.26|12765.98|12765.98|12765.98|12765.98|12759.26|12759.26|0
1646142660000|2022-03-01 13:51:00|12767.95|12767.95|12763.6|12763.6|12767.95|12767.95|12763.6|12763.6|0
1646142720000|2022-03-01 13:52:00|12767.54|12767.54|12771.47|12771.47|12771.47|12771.47|12765.57|12765.57|0
1646142750000|2022-03-01 13:52:30|12775.41|12775.41|12777.61|12777.61|12781.55|12781.55|12775.41|12775.41|0
1646142770000|2022-03-01 13:52:50|12776.92|12776.92|12774.3|12774.3|12776.92|12776.92|12774.3|12774.3|0
1646142780000|2022-03-01 13:53:00|12774.71|12774.71|12774.71|12774.71|12774.71|12774.71|12774.71|12774.71|0
1646142810000|2022-03-01 13:53:30|12776.1|12776.1|12778.07|12778.07|12778.07|12778.07|12776.1|12776.1|0
1646142820000|2022-03-01 13:53:40|12779.36|12779.36|12779.36|12779.36|12779.36|12779.36|12779.36|12779.36|0
1646142830000|2022-03-01 13:53:50|12777.56|12777.56|12777.56|12777.56|12777.56|12777.56|12777.56|12777.56|0
1646142840000|2022-03-01 13:54:00|12775.59|12775.59|12775.59|12775.59|12775.59|12775.59|12775.59|12775.59|0
1646142870000|2022-03-01 13:54:30|12771.66|12771.66|12771.12|12771.12|12771.66|12771.66|12771.12|12771.12|0
1646142880000|2022-03-01 13:54:40|12773.09|12773.09|12773.09|12773.09|12773.09|12773.09|12773.09|12773.09|0
1646142890000|2022-03-01 13:54:50|12774.48|12774.48|12772.4|12772.4|12774.48|12774.48|12772.4|12772.4|0
1646142900000|2022-03-01 13:55:00|12771.7|12771.7|12770.32|12770.32|12771.7|12771.7|12770.32|12770.32|0
1646142910000|2022-03-01 13:55:10|12768.24|12768.24|12767.42|12767.42|12768.24|12768.24|12767.42|12767.42|0
1646142920000|2022-03-01 13:55:20|12761.52|12761.52|12759.5|12759.5|12761.52|12761.52|12759.5|12759.5|0
1646142940000|2022-03-01 13:55:40|12761.58|12761.58|12761.33|12761.33|12763.37|12763.37|12761.33|12761.33|0
1646142950000|2022-03-01 13:55:50|12760.07|12760.07|12762.94|12762.94|12762.94|12762.94|12760.07|12760.07|0
1646142960000|2022-03-01 13:56:00|12764.9|12764.9|12766.98|12766.98|12766.98|12766.98|12764.9|12764.9|0
1646143020000|2022-03-01 13:57:00|12767.68|12767.68|12767.68|12767.68|12767.68|12767.68|12767.68|12767.68|0
1646143030000|2022-03-01 13:57:10|12768.88|12768.88|12768.88|12768.88|12768.88|12768.88|12768.88|12768.88|0
1646143060000|2022-03-01 13:57:40|12764.94|12764.94|12758.46|12758.46|12766.33|12766.33|12758.46|12758.46|0
1646143070000|2022-03-01 13:57:50|12758.87|12758.87|12760.84|12760.84|12760.84|12760.84|12758.87|12758.87|0
1646143080000|2022-03-01 13:58:00|12756.21|12756.21|12756.21|12756.21|12756.21|12756.21|12756.21|12756.21|0
1646143090000|2022-03-01 13:58:10|12758.18|12758.18|12758.18|12758.18|12758.18|12758.18|12758.18|12758.18|0
1646143140000|2022-03-01 13:59:00|12757.58|12757.58|12757.58|12757.58|12757.58|12757.58|12757.58|12757.58|0
1646143150000|2022-03-01 13:59:10|12758|12758|12758|12758|12758|12758|12758|12758|0
1646143170000|2022-03-01 13:59:30|12757.59|12757.59|12756.89|12756.89|12757.59|12757.59|12756.2|12756.2|0
1646143180000|2022-03-01 13:59:40|12752.96|12752.96|12751.89|12751.89|12752.96|12752.96|12751.89|12751.89|0
1646143190000|2022-03-01 13:59:50|12750.5|12750.5|12748.54|12748.54|12750.5|12750.5|12748.54|12748.54|0
1646143210000|2022-03-01 14:00:10|12747.47|12747.47|12747.47|12747.47|12747.47|12747.47|12747.47|12747.47|0
1646143230000|2022-03-01 14:00:30|12749.43|12749.43|12749.43|12749.43|12749.43|12749.43|12749.43|12749.43|0
1646143240000|2022-03-01 14:00:40|12745.5|12745.5|12745.5|12745.5|12745.5|12745.5|12745.5|12745.5|0
1646143250000|2022-03-01 14:00:50|12741.57|12741.57|12739.6|12739.6|12741.57|12741.57|12739.6|12739.6|0
1646143260000|2022-03-01 14:01:00|12741.57|12741.57|12741.57|12741.57|12741.57|12741.57|12741.57|12741.57|0
1646143270000|2022-03-01 14:01:10|12743.53|12743.53|12743.53|12743.53|12743.53|12743.53|12743.53|12743.53|0
1646143280000|2022-03-01 14:01:20|12742.84|12742.84|12750.11|12750.11|12750.11|12750.11|12742.84|12742.84|0
1646143290000|2022-03-01 14:01:30|12751.18|12751.18|12749.21|12749.21|12751.18|12751.18|12749.21|12749.21|0
1646143300000|2022-03-01 14:01:40|12749.74|12749.74|12749.74|12749.74|12749.74|12749.74|12749.74|12749.74|0
1646143320000|2022-03-01 14:02:00|12751.71|12751.71|12751.71|12751.71|12751.71|12751.71|12751.71|12751.71|0
1646143350000|2022-03-01 14:02:30|12753.1|12753.1|12753.1|12753.1|12753.1|12753.1|12753.1|12753.1|0
1646143380000|2022-03-01 14:03:00|12752.4|12752.4|12752.4|12752.4|12752.4|12752.4|12752.4|12752.4|0
1646143400000|2022-03-01 14:03:20|12750.44|12750.44|12747.54|12747.54|12750.44|12750.44|12747.54|12747.54|0
1646143420000|2022-03-01 14:03:40|12751.47|12751.47|12751.47|12751.47|12751.47|12751.47|12751.47|12751.47|0
1646143440000|2022-03-01 14:04:00|12750.78|12750.78|12749.36|12749.36|12750.78|12750.78|12749.36|12749.36|0
1646143480000|2022-03-01 14:04:40|12745.42|12745.42|12747.39|12747.39|12747.39|12747.39|12745.42|12745.42|0
1646143490000|2022-03-01 14:04:50|12751.33|12751.33|12759.2|12759.2|12759.2|12759.2|12751.33|12751.33|0
1646143500000|2022-03-01 14:05:00|12757.23|12757.23|12757.23|12757.23|12757.23|12757.23|12757.23|12757.23|0
1646143510000|2022-03-01 14:05:10|12756.03|12756.03|12756.03|12756.03|12756.03|12756.03|12756.03|12756.03|0
1646143520000|2022-03-01 14:05:20|12754.06|12754.06|12754.06|12754.06|12754.06|12754.06|12754.06|12754.06|0
1646143560000|2022-03-01 14:06:00|12756.03|12756.03|12760.75|12760.75|12760.75|12760.75|12753.95|12753.95|0
1646143570000|2022-03-01 14:06:10|12761.44|12761.44|12760.05|12760.05|12761.44|12761.44|12760.05|12760.05|0
1646143580000|2022-03-01 14:06:20|12759.36|12759.36|12760.05|12760.05|12760.05|12760.05|12757.97|12757.97|0
1646143590000|2022-03-01 14:06:30|12759.36|12759.36|12754.73|12754.73|12759.36|12759.36|12754.73|12754.73|0
1646143620000|2022-03-01 14:07:00|12756.81|12756.81|12756.81|12756.81|12756.81|12756.81|12756.81|12756.81|0
1646143640000|2022-03-01 14:07:20|12758.89|12758.89|12756.81|12756.81|12758.89|12758.89|12756.81|12756.81|0
1646143650000|2022-03-01 14:07:30|12755.14|12755.14|12755.14|12755.14|12755.14|12755.14|12755.14|12755.14|0
1646143660000|2022-03-01 14:07:40|12759.77|12759.77|12760.6|12760.6|12760.6|12760.6|12759.77|12759.77|0
1646143670000|2022-03-01 14:07:50|12760.07|12760.07|12760.07|12760.07|12760.07|12760.07|12760.07|12760.07|0
1646143690000|2022-03-01 14:08:10|12762.84|12762.84|12763.54|12763.54|12763.54|12763.54|12762.84|12762.84|0
1646143700000|2022-03-01 14:08:20|12762.15|12762.15|12762.84|12762.84|12766.08|12766.08|12762.15|12762.15|0
1646143710000|2022-03-01 14:08:30|12758.91|12758.91|12756.94|12756.94|12758.91|12758.91|12756.94|12756.94|0
1646143720000|2022-03-01 14:08:40|12758.91|12758.91|12751.04|12751.04|12758.91|12758.91|12751.04|12751.04|0
1646143740000|2022-03-01 14:09:00|12751.73|12751.73|12745.14|12745.14|12751.73|12751.73|12745.14|12745.14|0
1646143750000|2022-03-01 14:09:10|12741.2|12741.2|12733.47|12733.47|12741.2|12741.2|12733.47|12733.47|0
1646143760000|2022-03-01 14:09:20|12732.09|12732.09|12732.09|12732.09|12732.09|12732.09|12732.09|12732.09|0
1646143790000|2022-03-01 14:09:50|12736.02|12736.02|12736.02|12736.02|12736.02|12736.02|12736.02|12736.02|0
1646143800000|2022-03-01 14:10:00|12738.1|12738.1|12745.39|12745.39|12745.39|12745.39|12738.1|12738.1|0
1646143810000|2022-03-01 14:10:10|12744.7|12744.7|12746.78|12746.78|12746.78|12746.78|12744.7|12744.7|0
1646143820000|2022-03-01 14:10:20|12746.08|12746.08|12746.08|12746.08|12746.08|12746.08|12746.08|12746.08|0
1646143830000|2022-03-01 14:10:30|12746.78|12746.78|12745.39|12745.39|12746.78|12746.78|12745.39|12745.39|0
1646143840000|2022-03-01 14:10:40|12746.78|12746.78|12746.78|12746.78|12746.78|12746.78|12746.78|12746.78|0
1646143850000|2022-03-01 14:10:50|12748.17|12748.17|12748.17|12748.17|12748.17|12748.17|12748.17|12748.17|0
1646143870000|2022-03-01 14:11:10|12752.1|12752.1|12752.1|12752.1|12752.1|12752.1|12752.1|12752.1|0
1646143890000|2022-03-01 14:11:30|12751.03|12751.03|12729.97|12729.97|12751.03|12751.03|12729.97|12729.97|0
1646143900000|2022-03-01 14:11:40|12730.57|12730.57|12732.54|12732.54|12732.54|12732.54|12730.57|12730.57|0
1646143910000|2022-03-01 14:11:50|12734.51|12734.51|12742.38|12742.38|12742.38|12742.38|12734.51|12734.51|0
1646143930000|2022-03-01 14:12:10|12740.41|12740.41|12740.41|12740.41|12740.41|12740.41|12740.41|12740.41|0
1646143940000|2022-03-01 14:12:20|12742.38|12742.38|12742.38|12742.38|12742.38|12742.38|12742.38|12742.38|0
1646143950000|2022-03-01 14:12:30|12738.44|12738.44|12740.41|12740.41|12740.41|12740.41|12738.44|12738.44|0
1646144000000|2022-03-01 14:13:20|12738.44|12738.44|12738.44|12738.44|12738.44|12738.44|12738.44|12738.44|0
1646144010000|2022-03-01 14:13:30|12739.83|12739.83|12739.13|12739.13|12739.83|12739.83|12739.13|12739.13|0
1646144020000|2022-03-01 14:13:40|12738.44|12738.44|12738.44|12738.44|12738.44|12738.44|12738.44|12738.44|0
1646144030000|2022-03-01 14:13:50|12742.38|12742.38|12744.34|12744.34|12744.34|12744.34|12742.38|12742.38|0
1646144040000|2022-03-01 14:14:00|12748.28|12748.28|12748.28|12748.28|12748.28|12748.28|12748.28|12748.28|0
1646144050000|2022-03-01 14:14:10|12744.34|12744.34|12744.34|12744.34|12744.34|12744.34|12744.34|12744.34|0
1646144070000|2022-03-01 14:14:30|12742.38|12742.38|12742.38|12742.38|12742.38|12742.38|12742.38|12742.38|0
1646144080000|2022-03-01 14:14:40|12748.39|12748.39|12750.98|12750.98|12750.98|12750.98|12748.39|12748.39|0
1646144140000|2022-03-01 14:15:40|12753.75|12753.75|12759.66|12759.66|12759.66|12759.66|12753.75|12753.75|0
1646144150000|2022-03-01 14:15:50|12760.19|12760.19|12760.19|12760.19|12760.19|12760.19|12760.19|12760.19|0
1646144160000|2022-03-01 14:16:00|12758.96|12758.96|12763.35|12763.35|12763.35|12763.35|12757.45|12757.45|0
1646144170000|2022-03-01 14:16:10|12769.25|12769.25|12767.29|12767.29|12769.25|12769.25|12767.29|12767.29|0
1646144180000|2022-03-01 14:16:20|12765.32|12765.32|12764.25|12764.25|12765.32|12765.32|12763.56|12763.56|0
1646144190000|2022-03-01 14:16:30|12763.43|12763.43|12763.43|12763.43|12763.43|12763.43|12763.43|12763.43|0
1646144230000|2022-03-01 14:17:10|12764.13|12764.13|12766.09|12766.09|12766.09|12766.09|12764.13|12764.13|0
1646144240000|2022-03-01 14:17:20|12764.46|12764.46|12764.46|12764.46|12764.46|12764.46|12764.46|12764.46|0
1646144250000|2022-03-01 14:17:30|12764.88|12764.88|12763.2|12763.2|12764.88|12764.88|12763.2|12763.2|0
1646144260000|2022-03-01 14:17:40|12764.88|12764.88|12764.18|12764.18|12764.88|12764.88|12762.91|12762.91|0
1646144270000|2022-03-01 14:17:50|12763.65|12763.65|12764.06|12764.06|12764.06|12764.06|12763.65|12763.65|0
1646144290000|2022-03-01 14:18:10|12756.19|12756.19|12756.19|12756.19|12756.19|12756.19|12756.19|12756.19|0
1646144300000|2022-03-01 14:18:20|12758.16|12758.16|12758.16|12758.16|12758.16|12758.16|12758.16|12758.16|0
1646144340000|2022-03-01 14:19:00|12758.69|12758.69|12758.69|12758.69|12758.69|12758.69|12758.69|12758.69|0
1646144360000|2022-03-01 14:19:20|12760.66|12760.66|12760.66|12760.66|12760.66|12760.66|12760.66|12760.66|0
1646144380000|2022-03-01 14:19:40|12762.62|12762.62|12758.69|12758.69|12762.62|12762.62|12758.69|12758.69|0
1646144420000|2022-03-01 14:20:20|12760.66|12760.66|12762.62|12762.62|12762.62|12762.62|12760.66|12760.66|0
1646144460000|2022-03-01 14:21:00|12761.93|12761.93|12761.93|12761.93|12761.93|12761.93|12761.93|12761.93|0
1646144540000|2022-03-01 14:22:20|12763.9|12763.9|12763.9|12763.9|12763.9|12763.9|12763.9|12763.9|0
1646144560000|2022-03-01 14:22:40|12764.59|12764.59|12764.59|12764.59|12764.59|12764.59|12764.59|12764.59|0
1646144570000|2022-03-01 14:22:50|12765.01|12765.01|12765.43|12765.43|12765.43|12765.43|12765.01|12765.01|0
1646144580000|2022-03-01 14:23:00|12764.74|12764.74|12764.64|12764.64|12764.74|12764.74|12763.35|12763.35|0
1646144590000|2022-03-01 14:23:10|12770.54|12770.54|12770.54|12770.54|12770.54|12770.54|12770.54|12770.54|0
1646144610000|2022-03-01 14:23:30|12774.48|12774.48|12774.48|12774.48|12774.48|12774.48|12774.48|12774.48|0
1646144630000|2022-03-01 14:23:50|12770.54|12770.54|12770.54|12770.54|12770.54|12770.54|12770.54|12770.54|0
1646144640000|2022-03-01 14:24:00|12768.58|12768.58|12768.58|12768.58|12768.58|12768.58|12768.58|12768.58|0
1646144650000|2022-03-01 14:24:10|12766.61|12766.61|12766.61|12766.61|12766.61|12766.61|12766.61|12766.61|0
1646144670000|2022-03-01 14:24:30|12765.92|12765.92|12765.92|12765.92|12765.92|12765.92|12765.92|12765.92|0
1646144700000|2022-03-01 14:25:00|12765.32|12765.32|12765.32|12765.32|12765.32|12765.32|12765.32|12765.32|0
1646144710000|2022-03-01 14:25:10|12766.04|12766.04|12766.61|12766.61|12767.43|12767.43|12766.04|12766.04|0
1646144720000|2022-03-01 14:25:20|12770.54|12770.54|12769.73|12769.73|12770.54|12770.54|12769.73|12769.73|0
1646144730000|2022-03-01 14:25:30|12770.42|12770.42|12772.39|12772.39|12772.39|12772.39|12770.42|12770.42|0
1646144750000|2022-03-01 14:25:50|12770.42|12770.42|12770.42|12770.42|12770.42|12770.42|12770.42|12770.42|0
1646144770000|2022-03-01 14:26:10|12769.73|12769.73|12769.73|12769.73|12769.73|12769.73|12769.73|12769.73|0
1646144830000|2022-03-01 14:27:10|12770.42|12770.42|12771.11|12771.11|12771.11|12771.11|12770.42|12770.42|0
1646144850000|2022-03-01 14:27:30|12769.15|12769.15|12770.95|12770.95|12770.95|12770.95|12769.15|12769.15|0
1646144860000|2022-03-01 14:27:40|12768.98|12768.98|12769.58|12769.58|12769.58|12769.58|12768.98|12768.98|0
1646144870000|2022-03-01 14:27:50|12767.5|12767.5|12766.81|12766.81|12767.5|12767.5|12766.81|12766.81|0
1646144880000|2022-03-01 14:28:00|12770.74|12770.74|12770.74|12770.74|12770.74|12770.74|12770.74|12770.74|0
1646144910000|2022-03-01 14:28:30|12771.34|12771.34|12771.34|12771.34|12771.34|12771.34|12771.34|12771.34|0
1646144980000|2022-03-01 14:29:40|12773.31|12773.31|12773.31|12773.31|12773.31|12773.31|12773.31|12773.31|0
1646144990000|2022-03-01 14:29:50|12775.27|12775.27|12773.98|12773.98|12777.24|12777.24|12773.98|12773.98|0
1646145000000|2022-03-01 14:30:00|12773.57|12773.57|12769.24|12769.24|12773.57|12773.57|12767.85|12767.85|0
1646145010000|2022-03-01 14:30:10|12770.63|12770.63|12770.75|12770.75|12772.83|12772.83|12768.78|12768.78|0
1646145030000|2022-03-01 14:30:30|12770.06|12770.06|12767.42|12767.42|12771.95|12771.95|12767.42|12767.42|0
1646145040000|2022-03-01 14:30:40|12759.55|12759.55|12759.55|12759.55|12759.55|12759.55|12759.55|12759.55|0
1646145050000|2022-03-01 14:30:50|12760.24|12760.24|12766.14|12766.14|12766.14|12766.14|12760.24|12760.24|0
1646145060000|2022-03-01 14:31:00|12767.53|12767.53|12762.9|12762.9|12768.22|12768.22|12762.9|12762.9|0
1646145070000|2022-03-01 14:31:10|12763.5|12763.5|12762.9|12762.9|12763.5|12763.5|12762.9|12762.9|0
1646145100000|2022-03-01 14:31:40|12760.93|12760.93|12760.4|12760.4|12760.93|12760.93|12760.4|12760.4|0
1646145110000|2022-03-01 14:31:50|12759.2|12759.2|12759.2|12759.2|12759.2|12759.2|12759.2|12759.2|0
1646145120000|2022-03-01 14:32:00|12757.23|12757.23|12754.46|12754.46|12757.23|12757.23|12754.46|12754.46|0
1646145140000|2022-03-01 14:32:20|12755.06|12755.06|12751.12|12751.12|12755.06|12755.06|12751.12|12751.12|0
1646145150000|2022-03-01 14:32:30|12749.16|12749.16|12738.49|12738.49|12749.16|12749.16|12738.49|12738.49|0
1646145160000|2022-03-01 14:32:40|12746.36|12746.36|12747.17|12747.17|12747.17|12747.17|12744.39|12744.39|0
1646145180000|2022-03-01 14:33:00|12757.01|12757.01|12748.33|12748.33|12757.01|12757.01|12748.33|12748.33|0
1646145190000|2022-03-01 14:33:10|12744.39|12744.39|12744.39|12744.39|12744.39|12744.39|12744.39|12744.39|0
1646145200000|2022-03-01 14:33:20|12748.33|12748.33|12746.36|12746.36|12748.33|12748.33|12746.36|12746.36|0
1646145210000|2022-03-01 14:33:30|12744.39|12744.39|12742.31|12742.31|12744.39|12744.39|12742.31|12742.31|0
1646145220000|2022-03-01 14:33:40|12741.78|12741.78|12740.94|12740.94|12741.78|12741.78|12740.94|12740.94|0
1646145230000|2022-03-01 14:33:50|12737.01|12737.01|12727.89|12727.89|12737.01|12737.01|12727.89|12727.89|0
1646145240000|2022-03-01 14:34:00|12732.05|12732.05|12735.99|12735.99|12735.99|12735.99|12732.05|12732.05|0
1646145250000|2022-03-01 14:34:10|12737.95|12737.95|12737.95|12737.95|12737.95|12737.95|12737.95|12737.95|0
1646145260000|2022-03-01 14:34:20|12741.89|12741.89|12741.89|12741.89|12742.42|12742.42|12741.89|12741.89|0
1646145270000|2022-03-01 14:34:30|12742.96|12742.96|12739.02|12739.02|12742.96|12742.96|12739.02|12739.02|0
1646145290000|2022-03-01 14:34:50|12739.62|12739.62|12747.3|12747.3|12747.3|12747.3|12739.62|12739.62|0
1646145300000|2022-03-01 14:35:00|12749.38|12749.38|12748.84|12748.84|12749.38|12749.38|12748.84|12748.84|0
1646145310000|2022-03-01 14:35:10|12752.78|12752.78|12752.78|12752.78|12752.78|12752.78|12752.78|12752.78|0
1646145320000|2022-03-01 14:35:20|12752.24|12752.24|12752.24|12752.24|12752.24|12752.24|12752.24|12752.24|0
1646145340000|2022-03-01 14:35:40|12751.71|12751.71|12750.57|12750.57|12752.24|12752.24|12750.57|12750.57|0
1646145350000|2022-03-01 14:35:50|12748.6|12748.6|12748.6|12748.6|12748.6|12748.6|12748.6|12748.6|0
1646145360000|2022-03-01 14:36:00|12752.54|12752.54|12752.54|12752.54|12752.54|12752.54|12752.54|12752.54|0
1646145370000|2022-03-01 14:36:10|12754.34|12754.34|12754.34|12754.34|12754.34|12754.34|12754.34|12754.34|0
1646145390000|2022-03-01 14:36:30|12754.87|12754.87|12755.94|12755.94|12755.94|12755.94|12754.87|12754.87|0
1646145400000|2022-03-01 14:36:40|12761.84|12761.84|12767.39|12767.39|12767.39|12767.39|12761.84|12761.84|0
1646145420000|2022-03-01 14:37:00|12768.59|12768.59|12774.49|12774.49|12776.46|12776.46|12768.59|12768.59|0
1646145430000|2022-03-01 14:37:10|12774.9|12774.9|12776.87|12776.87|12776.87|12776.87|12772.93|12772.93|0
1646145440000|2022-03-01 14:37:20|12772.93|12772.93|12772.93|12772.93|12772.93|12772.93|12772.93|12772.93|0
1646145450000|2022-03-01 14:37:30|12774.57|12774.57|12781.24|12781.24|12781.24|12781.24|12774.57|12774.57|0
1646145460000|2022-03-01 14:37:40|12779.85|12779.85|12778.09|12778.09|12779.85|12779.85|12778.09|12778.09|0
1646145470000|2022-03-01 14:37:50|12776.12|12776.12|12774.16|12774.16|12776.12|12776.12|12772.19|12772.19|0
1646145490000|2022-03-01 14:38:10|12776.12|12776.12|12776.12|12776.12|12776.12|12776.12|12776.12|12776.12|0
1646145510000|2022-03-01 14:38:30|12778.09|12778.09|12780.25|12780.25|12780.25|12780.25|12778.09|12778.09|0
1646145540000|2022-03-01 14:39:00|12780.66|12780.66|12780.25|12780.25|12780.66|12780.66|12780.25|12780.25|0
1646145550000|2022-03-01 14:39:10|12774.35|12774.35|12768.45|12768.45|12774.35|12774.35|12768.45|12768.45|0
1646145580000|2022-03-01 14:39:40|12767.91|12767.91|12767.91|12767.91|12767.91|12767.91|12767.91|12767.91|0
1646145590000|2022-03-01 14:39:50|12765.83|12765.83|12767.91|12767.91|12767.91|12767.91|12765.83|12765.83|0
1646145600000|2022-03-01 14:40:00|12771.85|12771.85|12771.85|12771.85|12771.85|12771.85|12771.85|12771.85|0
1646145610000|2022-03-01 14:40:10|12769.88|12769.88|12769.88|12769.88|12769.88|12769.88|12769.88|12769.88|0
1646145620000|2022-03-01 14:40:20|12769.19|12769.19|12765.25|12765.25|12769.19|12769.19|12765.25|12765.25|0
1646145630000|2022-03-01 14:40:30|12764.43|12764.43|12757.14|12757.14|12764.43|12764.43|12757.14|12757.14|0
1646145640000|2022-03-01 14:40:40|12755.34|12755.34|12746.87|12746.87|12755.34|12755.34|12746.87|12746.87|0
1646145650000|2022-03-01 14:40:50|12745.48|12745.48|12745.48|12745.48|12745.48|12745.48|12745.48|12745.48|0
1646145660000|2022-03-01 14:41:00|12745.89|12745.89|12745.48|12745.48|12745.89|12745.89|12745.48|12745.48|0
1646145670000|2022-03-01 14:41:10|12737.61|12737.61|12737.61|12737.61|12737.61|12737.61|12737.61|12737.61|0
1646145690000|2022-03-01 14:41:30|12733.68|12733.68|12735.64|12735.64|12735.64|12735.64|12733.68|12733.68|0
1646145700000|2022-03-01 14:41:40|12734.26|12734.26|12734.26|12734.26|12734.26|12734.26|12734.26|12734.26|0
1646145710000|2022-03-01 14:41:50|12734.95|12734.95|12734.95|12734.95|12734.95|12734.95|12734.95|12734.95|0
1646145720000|2022-03-01 14:42:00|12734.26|12734.26|12732.96|12732.96|12734.26|12734.26|12732.96|12732.96|0
1646145730000|2022-03-01 14:42:10|12736.9|12736.9|12737.59|12737.59|12737.59|12737.59|12736.9|12736.9|0
1646145740000|2022-03-01 14:42:20|12738.28|12738.28|12738.28|12738.28|12738.28|12738.28|12738.28|12738.28|0
1646145750000|2022-03-01 14:42:30|12730.42|12730.42|12730.42|12730.42|12730.42|12730.42|12730.42|12730.42|0
1646145770000|2022-03-01 14:42:50|12729.35|12729.35|12727.55|12727.55|12729.35|12729.35|12727.55|12727.55|0
1646145780000|2022-03-01 14:43:00|12726.16|12726.16|12731.48|12731.48|12733.45|12733.45|12726.16|12726.16|0
1646145800000|2022-03-01 14:43:20|12728.71|12728.71|12728.71|12728.71|12728.71|12728.71|12728.71|12728.71|0
1646145810000|2022-03-01 14:43:30|12730.1|12730.1|12730.1|12730.1|12730.1|12730.1|12730.1|12730.1|0
1646145830000|2022-03-01 14:43:50|12732.06|12732.06|12732.06|12732.06|12732.06|12732.06|12732.06|12732.06|0
1646145850000|2022-03-01 14:44:10|12726.16|12726.16|12718.99|12718.99|12726.86|12726.86|12718.99|12718.99|0
1646145860000|2022-03-01 14:44:20|12719.68|12719.68|12715.75|12715.75|12719.68|12719.68|12715.75|12715.75|0
1646145870000|2022-03-01 14:44:30|12713.78|12713.78|12713.78|12713.78|12713.78|12713.78|12713.78|12713.78|0
1646145880000|2022-03-01 14:44:40|12711.81|12711.81|12711.81|12711.81|12711.81|12711.81|12711.81|12711.81|0
1646145890000|2022-03-01 14:44:50|12709.84|12709.84|12709.84|12709.84|12709.84|12709.84|12709.84|12709.84|0
1646145900000|2022-03-01 14:45:00|12703.94|12703.94|12703.94|12703.94|12703.94|12703.94|12703.94|12703.94|0
1646145930000|2022-03-01 14:45:30|12703.25|12703.25|12690.87|12690.87|12704.64|12704.64|12690.87|12690.87|0
1646145940000|2022-03-01 14:45:40|12694.8|12694.8|12690.87|12690.87|12694.8|12694.8|12690.87|12690.87|0
1646145950000|2022-03-01 14:45:50|12691.56|12691.56|12686.24|12686.24|12691.56|12691.56|12686.24|12686.24|0
1646145960000|2022-03-01 14:46:00|12685.17|12685.17|12682.77|12682.77|12685.17|12685.17|12681.57|12681.57|0
1646145970000|2022-03-01 14:46:10|12688.67|12688.67|12688.67|12688.67|12688.67|12688.67|12686.7|12686.7|0
1646145980000|2022-03-01 14:46:20|12687.41|12687.41|12679.23|12679.23|12687.41|12687.41|12679.23|12679.23|0
1646145990000|2022-03-01 14:46:30|12681.2|12681.2|12681.2|12681.2|12681.2|12681.2|12681.2|12681.2|0
1646146020000|2022-03-01 14:47:00|12683.17|12683.17|12687.1|12687.1|12687.1|12687.1|12683.17|12683.17|0
1646146030000|2022-03-01 14:47:10|12687.8|12687.8|12699.71|12699.71|12699.71|12699.71|12687.8|12687.8|0
1646146040000|2022-03-01 14:47:20|12700.31|12700.31|12704.66|12704.66|12704.66|12704.66|12700.31|12700.31|0
1646146050000|2022-03-01 14:47:30|12705.73|12705.73|12705.73|12705.73|12705.73|12705.73|12705.73|12705.73|0
1646146070000|2022-03-01 14:47:50|12707.81|12707.81|12707.81|12707.81|12707.81|12707.81|12707.81|12707.81|0
1646146080000|2022-03-01 14:48:00|12709.78|12709.78|12709.78|12709.78|12709.78|12709.78|12709.78|12709.78|0
1646146100000|2022-03-01 14:48:20|12712.55|12712.55|12711.86|12711.86|12712.55|12712.55|12711.86|12711.86|0
1646146120000|2022-03-01 14:48:40|12717.76|12717.76|12719.73|12719.73|12719.73|12719.73|12717.76|12717.76|0
1646146150000|2022-03-01 14:49:10|12713.82|12713.82|12713.82|12713.82|12713.82|12713.82|12713.82|12713.82|0
1646146170000|2022-03-01 14:49:30|12715.02|12715.02|12715.02|12715.02|12715.02|12715.02|12715.02|12715.02|0
1646146180000|2022-03-01 14:49:40|12716.99|12716.99|12719.07|12719.07|12719.07|12719.07|12716.99|12716.99|0
1646146190000|2022-03-01 14:49:50|12726.94|12726.94|12726.94|12726.94|12726.94|12726.94|12726.94|12726.94|0
1646146200000|2022-03-01 14:50:00|12727.54|12727.54|12727.54|12727.54|12727.54|12727.54|12727.54|12727.54|0
1646146210000|2022-03-01 14:50:10|12723.61|12723.61|12725.69|12725.69|12725.69|12725.69|12723.61|12723.61|0
1646146220000|2022-03-01 14:50:20|12726.76|12726.76|12726.6|12726.6|12727.29|12727.29|12726.6|12726.6|0
1646146230000|2022-03-01 14:50:30|12725.9|12725.9|12725.21|12725.21|12725.9|12725.9|12725.21|12725.21|0
1646146260000|2022-03-01 14:51:00|12726.6|12726.6|12726.6|12726.6|12726.6|12726.6|12726.6|12726.6|0
1646146270000|2022-03-01 14:51:10|12725.9|12725.9|12718.61|12718.61|12725.9|12725.9|12718.61|12718.61|0
1646146280000|2022-03-01 14:51:20|12718.08|12718.08|12718.08|12718.08|12718.08|12718.08|12718.08|12718.08|0
1646146290000|2022-03-01 14:51:30|12716.11|12716.11|12708.24|12708.24|12716.11|12716.11|12708.24|12708.24|0
1646146300000|2022-03-01 14:51:40|12707.04|12707.04|12705.66|12705.66|12707.04|12707.04|12705.66|12705.66|0
1646146310000|2022-03-01 14:51:50|12705.12|12705.12|12700.84|12700.84|12705.12|12705.12|12700.84|12700.84|0
1646146320000|2022-03-01 14:52:00|12702.22|12702.22|12702.22|12702.22|12702.92|12702.92|12702.22|12702.22|0
1646146330000|2022-03-01 14:52:10|12700.97|12700.97|12701.53|12701.53|12701.53|12701.53|12700.14|12700.14|0
1646146340000|2022-03-01 14:52:20|12697.59|12697.59|12694.52|12694.52|12697.59|12697.59|12694.24|12694.24|0
1646146350000|2022-03-01 14:52:30|12693.83|12693.83|12693.83|12693.83|12693.83|12693.83|12693.83|12693.83|0
1646146370000|2022-03-01 14:52:50|12687.93|12687.93|12695.91|12695.91|12695.91|12695.91|12683.99|12683.99|0
1646146380000|2022-03-01 14:53:00|12695.31|12695.31|12695.31|12695.31|12695.31|12695.31|12695.31|12695.31|0
1646146390000|2022-03-01 14:53:10|12695.84|12695.84|12695.84|12695.84|12695.84|12695.84|12695.84|12695.84|0
1646146400000|2022-03-01 14:53:20|12696.54|12696.54|12696.54|12696.54|12696.54|12696.54|12696.54|12696.54|0
1646146410000|2022-03-01 14:53:30|12695.84|12695.84|12695.15|12695.15|12695.84|12695.84|12695.15|12695.15|0
1646146420000|2022-03-01 14:53:40|12687.28|12687.28|12693.18|12693.18|12693.18|12693.18|12687.28|12687.28|0
1646146440000|2022-03-01 14:54:00|12693.88|12693.88|12701.75|12701.75|12703.71|12703.71|12693.88|12693.88|0
1646146450000|2022-03-01 14:54:10|12699.78|12699.78|12697.81|12697.81|12699.78|12699.78|12697.81|12697.81|0
1646146460000|2022-03-01 14:54:20|12698.51|12698.51|12698.51|12698.51|12698.51|12698.51|12698.51|12698.51|0
1646146470000|2022-03-01 14:54:30|12699.32|12699.32|12695.28|12695.28|12699.32|12699.32|12693.31|12693.31|0
1646146480000|2022-03-01 14:54:40|12695.88|12695.88|12695.88|12695.88|12695.88|12695.88|12695.88|12695.88|0
1646146490000|2022-03-01 14:54:50|12696.29|12696.29|12696.82|12696.82|12696.82|12696.82|12696.29|12696.29|0
1646146500000|2022-03-01 14:55:00|12697.42|12697.42|12706.49|12706.49|12714.36|12714.36|12697.42|12697.42|0
1646146510000|2022-03-01 14:55:10|12700.59|12700.59|12700.18|12700.18|12700.59|12700.59|12700.18|12700.18|0
1646146530000|2022-03-01 14:55:30|12699.49|12699.49|12698.79|12698.79|12699.49|12699.49|12698.79|12698.79|0
1646146540000|2022-03-01 14:55:40|12696.82|12696.82|12694.74|12694.74|12696.82|12696.82|12694.74|12694.74|0
1646146550000|2022-03-01 14:55:50|12696.13|12696.13|12696.13|12696.13|12696.13|12696.13|12696.13|12696.13|0
1646146560000|2022-03-01 14:56:00|12700.07|12700.07|12692.78|12692.78|12700.07|12700.07|12692.78|12692.78|0
1646146570000|2022-03-01 14:56:10|12694.74|12694.74|12694.05|12694.05|12694.74|12694.74|12694.05|12694.05|0
1646146590000|2022-03-01 14:56:30|12690.12|12690.12|12693.52|12693.52|12694.05|12694.05|12690.12|12690.12|0
1646146600000|2022-03-01 14:56:40|12691.11|12691.11|12703.03|12703.03|12703.03|12703.03|12691.11|12691.11|0
1646146610000|2022-03-01 14:56:50|12704.23|12704.23|12707.31|12707.31|12708.01|12708.01|12704.23|12704.23|0
1646146630000|2022-03-01 14:57:10|12706.62|12706.62|12705.92|12705.92|12706.62|12706.62|12705.92|12705.92|0
1646146640000|2022-03-01 14:57:20|12698.06|12698.06|12693.28|12693.28|12698.06|12698.06|12693.28|12693.28|0
1646146670000|2022-03-01 14:57:50|12687.38|12687.38|12687.8|12687.8|12687.8|12687.8|12687.38|12687.38|0
1646146690000|2022-03-01 14:58:10|12695.67|12695.67|12695.67|12695.67|12695.67|12695.67|12695.67|12695.67|0
1646146700000|2022-03-01 14:58:20|12691.73|12691.73|12691.73|12691.73|12691.73|12691.73|12691.73|12691.73|0
1646146710000|2022-03-01 14:58:30|12693.7|12693.7|12693.7|12693.7|12693.7|12693.7|12693.7|12693.7|0
1646146720000|2022-03-01 14:58:40|12689.77|12689.77|12685.83|12685.83|12689.77|12689.77|12685.83|12685.83|0
1646146740000|2022-03-01 14:59:00|12683.75|12683.75|12681.78|12681.78|12683.75|12683.75|12681.78|12681.78|0
1646146750000|2022-03-01 14:59:10|12677.85|12677.85|12677.85|12677.85|12677.85|12677.85|12677.85|12677.85|0
1646146760000|2022-03-01 14:59:20|12673.92|12673.92|12673.92|12673.92|12673.92|12673.92|12673.92|12673.92|0
1646146770000|2022-03-01 14:59:30|12675.3|12675.3|12682.59|12682.59|12683.29|12683.29|12675.3|12675.3|0
1646146780000|2022-03-01 14:59:40|12683.66|12683.66|12682.97|12682.97|12683.66|12683.66|12682.97|12682.97|0
1646146800000|2022-03-01 15:00:00|12688.87|12688.87|12681.76|12681.76|12693.56|12693.56|12681.76|12681.76|0
1646146810000|2022-03-01 15:00:10|12682.36|12682.36|12694.74|12694.74|12694.74|12694.74|12682.36|12682.36|0
1646146820000|2022-03-01 15:00:20|12693.92|12693.92|12693.92|12693.92|12693.92|12693.92|12693.92|12693.92|0
1646146850000|2022-03-01 15:00:50|12691.96|12691.96|12686.05|12686.05|12691.96|12691.96|12686.05|12686.05|0
1646146860000|2022-03-01 15:01:00|12686.75|12686.75|12675.71|12675.71|12686.75|12686.75|12675.71|12675.71|0
1646146870000|2022-03-01 15:01:10|12675.18|12675.18|12673.21|12673.21|12675.18|12675.18|12673.21|12673.21|0
1646146880000|2022-03-01 15:01:20|12671.82|12671.82|12667.77|12667.77|12671.82|12671.82|12667.77|12667.77|0
1646146890000|2022-03-01 15:01:30|12665.81|12665.81|12665.81|12665.81|12665.81|12665.81|12665.81|12665.81|0
1646146920000|2022-03-01 15:02:00|12664.61|12664.61|12658.7|12658.7|12664.61|12664.61|12658.7|12658.7|0
1646146930000|2022-03-01 15:02:10|12656.74|12656.74|12652.08|12652.08|12656.74|12656.74|12652.08|12652.08|0
1646146940000|2022-03-01 15:02:20|12651.48|12651.48|12647.54|12647.54|12651.48|12651.48|12647.54|12647.54|0
1646146960000|2022-03-01 15:02:40|12646.47|12646.47|12642.54|12642.54|12646.47|12646.47|12642.54|12642.54|0
1646146970000|2022-03-01 15:02:50|12646.47|12646.47|12646.47|12646.47|12646.47|12646.47|12646.47|12646.47|0
1646146980000|2022-03-01 15:03:00|12645.09|12645.09|12651.68|12651.68|12651.68|12651.68|12645.09|12645.09|0
1646147010000|2022-03-01 15:03:30|12650.99|12650.99|12650.99|12650.99|12650.99|12650.99|12650.99|12650.99|0
1646147020000|2022-03-01 15:03:40|12651.81|12651.81|12651.81|12651.81|12651.81|12651.81|12651.81|12651.81|0
1646147040000|2022-03-01 15:04:00|12653.77|12653.77|12653.77|12653.77|12653.77|12653.77|12653.77|12653.77|0
1646147050000|2022-03-01 15:04:10|12654.47|12654.47|12654.47|12654.47|12654.47|12654.47|12654.47|12654.47|0
1646147070000|2022-03-01 15:04:30|12655.07|12655.07|12657.77|12657.77|12659|12659|12655.07|12655.07|0
1646147080000|2022-03-01 15:04:40|12658.37|12658.37|12655.06|12655.06|12658.37|12658.37|12655.06|12655.06|0
1646147100000|2022-03-01 15:05:00|12653.1|12653.1|12659.97|12659.97|12659.97|12659.97|12652.84|12652.84|0
1646147110000|2022-03-01 15:05:10|12661.93|12661.93|12668.9|12668.9|12668.9|12668.9|12661.93|12661.93|0
1646147120000|2022-03-01 15:05:20|12669.31|12669.31|12669.31|12669.31|12669.31|12669.31|12669.31|12669.31|0
1646147130000|2022-03-01 15:05:30|12671.41|12671.41|12673.49|12673.49|12673.49|12673.49|12671.41|12671.41|0
1646147140000|2022-03-01 15:05:40|12681.36|12681.36|12684.74|12684.74|12684.74|12684.74|12681.36|12681.36|0
1646147150000|2022-03-01 15:05:50|12686.71|12686.71|12686.71|12686.71|12686.71|12686.71|12686.71|12686.71|0
1646147160000|2022-03-01 15:06:00|12690.64|12690.64|12692.61|12692.61|12692.61|12692.61|12690.64|12690.64|0
1646147170000|2022-03-01 15:06:10|12696.55|12696.55|12697.61|12697.61|12697.61|12697.61|12696.55|12696.55|0
1646147200000|2022-03-01 15:06:40|12696.92|12696.92|12685.49|12685.49|12696.92|12696.92|12685.49|12685.49|0
1646147210000|2022-03-01 15:06:50|12685.91|12685.91|12685.91|12685.91|12685.91|12685.91|12685.91|12685.91|0
1646147220000|2022-03-01 15:07:00|12683.94|12683.94|12683.94|12683.94|12683.94|12683.94|12683.94|12683.94|0
1646147230000|2022-03-01 15:07:10|12681.98|12681.98|12683.94|12683.94|12683.94|12683.94|12681.98|12681.98|0
1646147250000|2022-03-01 15:07:30|12687.88|12687.88|12687.88|12687.88|12687.88|12687.88|12683.94|12683.94|0
1646147260000|2022-03-01 15:07:40|12683.94|12683.94|12683.94|12683.94|12683.94|12683.94|12683.94|12683.94|0
1646147280000|2022-03-01 15:08:00|12697.72|12697.72|12701.07|12701.07|12701.07|12701.07|12697.72|12697.72|0
1646147320000|2022-03-01 15:08:40|12701.89|12701.89|12701.89|12701.89|12701.89|12701.89|12701.89|12701.89|0
1646147330000|2022-03-01 15:08:50|12702.71|12702.71|12701.75|12701.75|12702.71|12702.71|12701.75|12701.75|0
1646147340000|2022-03-01 15:09:00|12702.29|12702.29|12702.29|12702.29|12702.29|12702.29|12702.29|12702.29|0
1646147360000|2022-03-01 15:09:20|12700.32|12700.32|12700.32|12700.32|12700.32|12700.32|12700.32|12700.32|0
1646147370000|2022-03-01 15:09:30|12698.68|12698.68|12697.17|12697.17|12698.68|12698.68|12696.48|12696.48|0
1646147380000|2022-03-01 15:09:40|12696.48|12696.48|12696.48|12696.48|12696.48|12696.48|12696.48|12696.48|0
1646147400000|2022-03-01 15:10:00|12694.08|12694.08|12688.78|12688.78|12694.08|12694.08|12688.78|12688.78|0
1646147410000|2022-03-01 15:10:10|12686.81|12686.81|12678.94|12678.94|12686.81|12686.81|12678.94|12678.94|0
1646147420000|2022-03-01 15:10:20|12674.78|12674.78|12673.18|12673.18|12674.78|12674.78|12673.18|12673.18|0
1646147440000|2022-03-01 15:10:40|12667.28|12667.28|12661.38|12661.38|12667.28|12667.28|12661.38|12661.38|0
1646147450000|2022-03-01 15:10:50|12655.47|12655.47|12659.99|12659.99|12661.38|12661.38|12653.51|12653.51|0
1646147460000|2022-03-01 15:11:00|12663.92|12663.92|12663.92|12663.92|12663.92|12663.92|12663.92|12663.92|0
1646147470000|2022-03-01 15:11:10|12665.89|12665.89|12665.89|12665.89|12665.89|12665.89|12665.89|12665.89|0
1646147480000|2022-03-01 15:11:20|12667.86|12667.86|12668.55|12668.55|12668.55|12668.55|12667.86|12667.86|0
1646147490000|2022-03-01 15:11:30|12664.62|12664.62|12660.16|12660.16|12664.62|12664.62|12660.16|12660.16|0
1646147500000|2022-03-01 15:11:40|12659.09|12659.09|12659.09|12659.09|12659.09|12659.09|12659.09|12659.09|0
1646147530000|2022-03-01 15:12:10|12657.01|12657.01|12657.01|12657.01|12657.01|12657.01|12657.01|12657.01|0
1646147550000|2022-03-01 15:12:30|12655.81|12655.81|12656.41|12656.41|12656.41|12656.41|12655.81|12655.81|0
1646147570000|2022-03-01 15:12:50|12658.37|12658.37|12658.37|12658.37|12658.37|12658.37|12658.37|12658.37|0
1646147580000|2022-03-01 15:13:00|12659.07|12659.07|12665.66|12665.66|12665.66|12665.66|12659.07|12659.07|0
1646147620000|2022-03-01 15:13:40|12661.73|12661.73|12661.73|12661.73|12661.73|12661.73|12661.73|12661.73|0
1646147630000|2022-03-01 15:13:50|12661.32|12661.32|12668.04|12668.04|12668.04|12668.04|12661.32|12661.32|0
1646147640000|2022-03-01 15:14:00|12670.01|12670.01|12671.3|12671.3|12671.3|12671.3|12670.01|12670.01|0
1646147650000|2022-03-01 15:14:10|12670.61|12670.61|12668.64|12668.64|12670.61|12670.61|12668.64|12668.64|0
1646147660000|2022-03-01 15:14:20|12668.1|12668.1|12668.1|12668.1|12668.1|12668.1|12668.1|12668.1|0
1646147670000|2022-03-01 15:14:30|12666.14|12666.14|12666.14|12666.14|12666.14|12666.14|12666.14|12666.14|0
1646147680000|2022-03-01 15:14:40|12665.44|12665.44|12661.51|12661.51|12665.44|12665.44|12661.51|12661.51|0
1646147690000|2022-03-01 15:14:50|12659.54|12659.54|12671.35|12671.35|12671.35|12671.35|12659.54|12659.54|0
1646147700000|2022-03-01 15:15:00|12670.14|12670.14|12667.23|12667.23|12670.14|12670.14|12667.23|12667.23|0
1646147720000|2022-03-01 15:15:20|12671.16|12671.16|12671.16|12671.16|12671.16|12671.16|12671.16|12671.16|0
1646147730000|2022-03-01 15:15:30|12673.13|12673.13|12673.13|12673.13|12673.13|12673.13|12673.13|12673.13|0
1646147780000|2022-03-01 15:16:20|12672.59|12672.59|12679.53|12679.53|12680.92|12680.92|12672.59|12672.59|0
1646147790000|2022-03-01 15:16:30|12682.3|12682.3|12686.12|12686.12|12686.12|12686.12|12682.3|12682.3|0
1646147800000|2022-03-01 15:16:40|12690.05|12690.05|12690.18|12690.18|12690.18|12690.18|12689.65|12689.65|0
1646147810000|2022-03-01 15:16:50|12688.21|12688.21|12689.23|12689.23|12690.07|12690.07|12688.21|12688.21|0
1646147820000|2022-03-01 15:17:00|12685.3|12685.3|12681.83|12681.83|12685.3|12685.3|12681.83|12681.83|0
1646147860000|2022-03-01 15:17:40|12683.22|12683.22|12683.22|12683.22|12683.22|12683.22|12683.22|12683.22|0
1646147870000|2022-03-01 15:17:50|12689.12|12689.12|12683.22|12683.22|12689.12|12689.12|12683.22|12683.22|0
1646147880000|2022-03-01 15:18:00|12685.99|12685.99|12685.99|12685.99|12685.99|12685.99|12685.99|12685.99|0
1646147890000|2022-03-01 15:18:10|12689.93|12689.93|12689.93|12689.93|12689.93|12689.93|12689.93|12689.93|0
1646147900000|2022-03-01 15:18:20|12689.23|12689.23|12687.24|12687.24|12689.23|12689.23|12687.24|12687.24|0
1646147920000|2022-03-01 15:18:40|12693.15|12693.15|12693.15|12693.15|12693.15|12693.15|12693.15|12693.15|0
1646147930000|2022-03-01 15:18:50|12692.45|12692.45|12694.42|12694.42|12694.42|12694.42|12692.45|12692.45|0
1646147950000|2022-03-01 15:19:10|12696.39|12696.39|12696.39|12696.39|12696.39|12696.39|12696.39|12696.39|0
1646147980000|2022-03-01 15:19:40|12688.52|12688.52|12692.45|12692.45|12692.45|12692.45|12688.52|12688.52|0
1646147990000|2022-03-01 15:19:50|12693.84|12693.84|12694.37|12694.37|12694.37|12694.37|12693.84|12693.84|0
1646148000000|2022-03-01 15:20:00|12695.07|12695.07|12695.07|12695.07|12695.07|12695.07|12695.07|12695.07|0
1646148010000|2022-03-01 15:20:10|12704.9|12704.9|12704.9|12704.9|12704.9|12704.9|12704.9|12704.9|0
1646148020000|2022-03-01 15:20:20|12705.97|12705.97|12705.97|12705.97|12705.97|12705.97|12705.97|12705.97|0
1646148030000|2022-03-01 15:20:30|12704.01|12704.01|12705.97|12705.97|12705.97|12705.97|12704.01|12704.01|0
1646148040000|2022-03-01 15:20:40|12706.67|12706.67|12706.67|12706.67|12706.67|12706.67|12706.67|12706.67|0
1646148060000|2022-03-01 15:21:00|12707.08|12707.08|12706.51|12706.51|12707.08|12707.08|12705.69|12705.69|0
1646148070000|2022-03-01 15:21:10|12704.54|12704.54|12705.23|12705.23|12705.23|12705.23|12704.54|12704.54|0
1646148080000|2022-03-01 15:21:20|12705.83|12705.83|12705.83|12705.83|12705.83|12705.83|12705.83|12705.83|0
1646148090000|2022-03-01 15:21:30|12703.87|12703.87|12703.87|12703.87|12703.87|12703.87|12703.87|12703.87|0
1646148100000|2022-03-01 15:21:40|12709.77|12709.77|12716.9|12716.9|12716.9|12716.9|12709.77|12709.77|0
1646148110000|2022-03-01 15:21:50|12717.59|12717.59|12717.17|12717.17|12717.59|12717.59|12715.62|12715.62|0
1646148120000|2022-03-01 15:22:00|12719.25|12719.25|12716.59|12716.59|12719.25|12719.25|12716.59|12716.59|0
1646148130000|2022-03-01 15:22:10|12714.62|12714.62|12714.62|12714.62|12714.62|12714.62|12713.93|12713.93|0
1646148150000|2022-03-01 15:22:30|12710.69|12710.69|12706.75|12706.75|12710.69|12710.69|12706.75|12706.75|0
1646148160000|2022-03-01 15:22:40|12706.06|12706.06|12706.06|12706.06|12706.06|12706.06|12706.06|12706.06|0
1646148180000|2022-03-01 15:23:00|12708.02|12708.02|12708.02|12708.02|12708.02|12708.02|12708.02|12708.02|0
1646148190000|2022-03-01 15:23:10|12708.43|12708.43|12708.43|12708.43|12708.43|12708.43|12708.43|12708.43|0
1646148200000|2022-03-01 15:23:20|12712.37|12712.37|12712.37|12712.37|12712.37|12712.37|12712.37|12712.37|0
1646148240000|2022-03-01 15:24:00|12712.78|12712.78|12712.78|12712.78|12712.78|12712.78|12712.78|12712.78|0
1646148250000|2022-03-01 15:24:10|12708.84|12708.84|12706.88|12706.88|12708.84|12708.84|12706.88|12706.88|0
1646148260000|2022-03-01 15:24:20|12702.94|12702.94|12699.59|12699.59|12702.94|12702.94|12699.59|12699.59|0
1646148270000|2022-03-01 15:24:30|12698.2|12698.2|12698.89|12698.89|12698.89|12698.89|12698.2|12698.2|0
1646148290000|2022-03-01 15:24:50|12699.59|12699.59|12699.59|12699.59|12699.59|12699.59|12699.59|12699.59|0
1646148300000|2022-03-01 15:25:00|12697.62|12697.62|12697.62|12697.62|12697.62|12697.62|12697.62|12697.62|0
1646148320000|2022-03-01 15:25:20|12699.01|12699.01|12699.01|12699.01|12699.01|12699.01|12699.01|12699.01|0
1646148360000|2022-03-01 15:26:00|12697.04|12697.04|12697.04|12697.04|12697.04|12697.04|12697.04|12697.04|0
1646148370000|2022-03-01 15:26:10|12695.65|12695.65|12695.12|12695.12|12695.65|12695.65|12695.12|12695.12|0
1646148380000|2022-03-01 15:26:20|12697.08|12697.08|12689.8|12689.8|12697.08|12697.08|12689.8|12689.8|0
1646148400000|2022-03-01 15:26:40|12685.86|12685.86|12685.86|12685.86|12685.86|12685.86|12685.86|12685.86|0
1646148410000|2022-03-01 15:26:50|12685.33|12685.33|12685.33|12685.33|12685.33|12685.33|12685.33|12685.33|0
1646148420000|2022-03-01 15:27:00|12688.19|12688.19|12687.37|12687.37|12688.19|12688.19|12687.37|12687.37|0
1646148430000|2022-03-01 15:27:10|12691.31|12691.31|12688.03|12688.03|12691.31|12691.31|12688.03|12688.03|0
1646148440000|2022-03-01 15:27:20|12688.72|12688.72|12690.23|12690.23|12690.64|12690.64|12688.72|12688.72|0
1646148450000|2022-03-01 15:27:30|12689.82|12689.82|12689.82|12689.82|12689.82|12689.82|12689.82|12689.82|0
1646148470000|2022-03-01 15:27:50|12690.23|12690.23|12690.23|12690.23|12690.23|12690.23|12690.23|12690.23|0
1646148480000|2022-03-01 15:28:00|12690.83|12690.83|12690.83|12690.83|12690.83|12690.83|12690.83|12690.83|0
1646148490000|2022-03-01 15:28:10|12690.14|12690.14|12694.07|12694.07|12694.07|12694.07|12690.14|12690.14|0
1646148500000|2022-03-01 15:28:20|12692.11|12692.11|12691.5|12691.5|12692.11|12692.11|12691.5|12691.5|0
1646148510000|2022-03-01 15:28:30|12695.44|12695.44|12695.44|12695.44|12695.44|12695.44|12695.44|12695.44|0
1646148520000|2022-03-01 15:28:40|12696.83|12696.83|12696.83|12696.83|12696.83|12696.83|12696.83|12696.83|0
1646148540000|2022-03-01 15:29:00|12694.86|12694.86|12694.86|12694.86|12694.86|12694.86|12694.86|12694.86|0
1646148560000|2022-03-01 15:29:20|12695.68|12695.68|12695.68|12695.68|12695.68|12695.68|12695.68|12695.68|0
1646148570000|2022-03-01 15:29:30|12699.61|12699.61|12699.61|12699.61|12699.61|12699.61|12699.61|12699.61|0
1646148580000|2022-03-01 15:29:40|12698.92|12698.92|12699.61|12699.61|12699.61|12699.61|12698.92|12698.92|0
1646148590000|2022-03-01 15:29:50|12697.65|12697.65|12700.23|12700.23|12704.17|12704.17|12697.65|12697.65|0
1646148600000|2022-03-01 15:30:00|12701.46|12701.46|12703.86|12703.86|12703.86|12703.86|12701.46|12701.46|0
1646148610000|2022-03-01 15:30:10|12704.28|12704.28|12702.89|12702.89|12704.28|12704.28|12702.89|12702.89|0
1646148620000|2022-03-01 15:30:20|12700.92|12700.92|12697.75|12697.75|12700.92|12700.92|12697.75|12697.75|0
1646148630000|2022-03-01 15:30:30|12698.29|12698.29|12698.29|12698.29|12698.29|12698.29|12698.29|12698.29|0
1646148640000|2022-03-01 15:30:40|12698.82|12698.82|12698.82|12698.82|12698.82|12698.82|12698.82|12698.82|0
1646148650000|2022-03-01 15:30:50|12698.13|12698.13|12698.54|12698.54|12698.54|12698.54|12698.13|12698.13|0
1646148660000|2022-03-01 15:31:00|12703.86|12703.86|12703.86|12703.86|12703.86|12703.86|12703.86|12703.86|0
1646148670000|2022-03-01 15:31:10|12703.45|12703.45|12703.45|12703.45|12703.45|12703.45|12703.45|12703.45|0
1646148680000|2022-03-01 15:31:20|12699.52|12699.52|12699.77|12699.77|12700.18|12700.18|12699.11|12699.11|0
1646148700000|2022-03-01 15:31:40|12703.7|12703.7|12703.7|12703.7|12703.7|12703.7|12703.7|12703.7|0
1646148730000|2022-03-01 15:32:10|12709.6|12709.6|12709.6|12709.6|12713.54|12713.54|12709.6|12709.6|0
1646148740000|2022-03-01 15:32:20|12711.57|12711.57|12711.57|12711.57|12711.57|12711.57|12711.57|12711.57|0
1646148750000|2022-03-01 15:32:30|12713.54|12713.54|12722.79|12722.79|12722.79|12722.79|12713.54|12713.54|0
1646148760000|2022-03-01 15:32:40|12724.18|12724.18|12724.87|12724.87|12724.87|12724.87|12724.18|12724.18|0
1646148770000|2022-03-01 15:32:50|12726.07|12726.07|12726.07|12726.07|12726.07|12726.07|12726.07|12726.07|0
1646148780000|2022-03-01 15:33:00|12728.12|12728.12|12737.96|12737.96|12737.96|12737.96|12728.12|12728.12|0
1646148790000|2022-03-01 15:33:10|12735.99|12735.99|12732.06|12732.06|12735.99|12735.99|12732.06|12732.06|0
1646148800000|2022-03-01 15:33:20|12732.46|12732.46|12731.36|12731.36|12732.46|12732.46|12731.24|12731.24|0
1646148810000|2022-03-01 15:33:30|12729.97|12729.97|12724.81|12724.81|12729.97|12729.97|12724.81|12724.81|0
1646148820000|2022-03-01 15:33:40|12725.22|12725.22|12729.97|12729.97|12729.97|12729.97|12725.22|12725.22|0
1646148840000|2022-03-01 15:34:00|12728.59|12728.59|12727.89|12727.89|12728.59|12728.59|12727.89|12727.89|0
1646148850000|2022-03-01 15:34:10|12727.29|12727.29|12721.55|12721.55|12727.29|12727.29|12721.55|12721.55|0
1646148870000|2022-03-01 15:34:30|12722.25|12722.25|12722.25|12722.25|12722.25|12722.25|12722.25|12722.25|0
1646148880000|2022-03-01 15:34:40|12720.28|12720.28|12720.28|12720.28|12720.28|12720.28|12720.28|12720.28|0
1646148890000|2022-03-01 15:34:50|12719.58|12719.58|12721.55|12721.55|12721.55|12721.55|12719.58|12719.58|0
1646148900000|2022-03-01 15:35:00|12722.94|12722.94|12724.91|12724.91|12724.91|12724.91|12722.94|12722.94|0
1646148920000|2022-03-01 15:35:20|12722.94|12722.94|12722.94|12722.94|12722.94|12722.94|12722.94|12722.94|0
1646148950000|2022-03-01 15:35:50|12724.33|12724.33|12724.33|12724.33|12724.33|12724.33|12724.33|12724.33|0
1646148970000|2022-03-01 15:36:10|12722.36|12722.36|12720.39|12720.39|12722.36|12722.36|12720.39|12720.39|0
1646148980000|2022-03-01 15:36:20|12722.36|12722.36|12717.04|12717.04|12722.36|12722.36|12717.04|12717.04|0
1646148990000|2022-03-01 15:36:30|12716.34|12716.34|12720.28|12720.28|12720.28|12720.28|12716.34|12716.34|0
1646149000000|2022-03-01 15:36:40|12722.25|12722.25|12722.25|12722.25|12722.25|12722.25|12722.25|12722.25|0
1646149030000|2022-03-01 15:37:10|12720.86|12720.86|12721.55|12721.55|12721.55|12721.55|12720.86|12720.86|0
1646149050000|2022-03-01 15:37:30|12722.25|12722.25|12722.25|12722.25|12722.25|12722.25|12722.25|12722.25|0
1646149060000|2022-03-01 15:37:40|12721.55|12721.55|12721.55|12721.55|12721.55|12721.55|12721.55|12721.55|0
1646149110000|2022-03-01 15:38:30|12720.86|12720.86|12717|12717|12720.86|12720.86|12716.3|12716.3|0
1646149120000|2022-03-01 15:38:40|12717.69|12717.69|12716.09|12716.09|12717.69|12717.69|12716.09|12716.09|0
1646149130000|2022-03-01 15:38:50|12720.02|12720.02|12718.75|12718.75|12720.02|12720.02|12718.06|12718.06|0
1646149160000|2022-03-01 15:39:20|12719.44|12719.44|12719.44|12719.44|12719.44|12719.44|12719.44|12719.44|0
1646149170000|2022-03-01 15:39:30|12718.75|12718.75|12718.75|12718.75|12718.75|12718.75|12718.75|12718.75|0
1646149190000|2022-03-01 15:39:50|12716.78|12716.78|12708.91|12708.91|12716.78|12716.78|12708.91|12708.91|0
1646149200000|2022-03-01 15:40:00|12708.38|12708.38|12704.66|12704.66|12708.38|12708.38|12704.25|12704.25|0
1646149210000|2022-03-01 15:40:10|12704.13|12704.13|12693.69|12693.69|12704.13|12704.13|12693.69|12693.69|0
1646149230000|2022-03-01 15:40:30|12691.72|12691.72|12691.72|12691.72|12691.72|12691.72|12691.72|12691.72|0
1646149240000|2022-03-01 15:40:40|12697.62|12697.62|12697.62|12697.62|12697.62|12697.62|12697.62|12697.62|0
1646149250000|2022-03-01 15:40:50|12699.59|12699.59|12696.93|12696.93|12699.59|12699.59|12696.93|12696.93|0
1646149260000|2022-03-01 15:41:00|12696.24|12696.24|12696.24|12696.24|12696.24|12696.24|12696.24|12696.24|0
1646149280000|2022-03-01 15:41:20|12693.46|12693.46|12682.27|12682.27|12693.46|12693.46|12682.27|12682.27|0
1646149290000|2022-03-01 15:41:30|12680.6|12680.6|12680.6|12680.6|12680.6|12680.6|12680.6|12680.6|0
1646149300000|2022-03-01 15:41:40|12678.52|12678.52|12680.48|12680.48|12680.48|12680.48|12678.52|12678.52|0
1646149310000|2022-03-01 15:41:50|12681.87|12681.87|12679.47|12679.47|12681.87|12681.87|12679.47|12679.47|0
1646149320000|2022-03-01 15:42:00|12678.78|12678.78|12678.78|12678.78|12678.78|12678.78|12678.78|12678.78|0
1646149330000|2022-03-01 15:42:10|12679.38|12679.38|12679.38|12679.38|12679.38|12679.38|12679.38|12679.38|0
1646149360000|2022-03-01 15:42:40|12677.41|12677.41|12676.02|12676.02|12677.41|12677.41|12676.02|12676.02|0
1646149390000|2022-03-01 15:43:10|12676.72|12676.72|12676.72|12676.72|12676.72|12676.72|12676.72|12676.72|0
1646149400000|2022-03-01 15:43:20|12676.12|12676.12|12676.12|12676.12|12676.12|12676.12|12676.12|12676.12|0
1646149410000|2022-03-01 15:43:30|12674.89|12674.89|12673.82|12673.82|12674.89|12674.89|12673.82|12673.82|0
1646149420000|2022-03-01 15:43:40|12674.51|12674.51|12674.51|12674.51|12674.51|12674.51|12674.51|12674.51|0
1646149430000|2022-03-01 15:43:50|12673.13|12673.13|12673.13|12673.13|12673.13|12673.13|12673.13|12673.13|0
1646149440000|2022-03-01 15:44:00|12673.66|12673.66|12674.19|12674.19|12674.19|12674.19|12673.66|12673.66|0
1646149460000|2022-03-01 15:44:20|12672.23|12672.23|12670.26|12670.26|12672.23|12672.23|12670.26|12670.26|0
1646149480000|2022-03-01 15:44:40|12671.65|12671.65|12669.57|12669.57|12671.65|12671.65|12669.57|12669.57|0
1646149490000|2022-03-01 15:44:50|12667.6|12667.6|12665.63|12665.63|12667.6|12667.6|12665.63|12665.63|0
1646149500000|2022-03-01 15:45:00|12664.56|12664.56|12664.56|12664.56|12664.56|12664.56|12664.56|12664.56|0
1646149510000|2022-03-01 15:45:10|12663.96|12663.96|12662.67|12662.67|12663.96|12663.96|12662.67|12662.67|0
1646149520000|2022-03-01 15:45:20|12660.21|12660.21|12657.55|12657.55|12660.21|12660.21|12657.55|12657.55|0
1646149530000|2022-03-01 15:45:30|12655.59|12655.59|12654.2|12654.2|12655.59|12655.59|12654.2|12654.2|0
1646149540000|2022-03-01 15:45:40|12652.23|12652.23|12648.3|12648.3|12652.23|12652.23|12648.3|12648.3|0
1646149550000|2022-03-01 15:45:50|12654.2|12654.2|12654.2|12654.2|12654.2|12654.2|12654.2|12654.2|0
1646149560000|2022-03-01 15:46:00|12652.81|12652.81|12654.18|12654.18|12654.18|12654.18|12652.21|12652.21|0
1646149570000|2022-03-01 15:46:10|12656.15|12656.15|12654.18|12654.18|12656.15|12656.15|12654.18|12654.18|0
1646149620000|2022-03-01 15:47:00|12662.05|12662.05|12666.91|12666.91|12666.91|12666.91|12662.05|12662.05|0
1646149630000|2022-03-01 15:47:10|12666.22|12666.22|12666.91|12666.91|12666.91|12666.91|12666.22|12666.22|0
1646149650000|2022-03-01 15:47:30|12667.45|12667.45|12669.25|12669.25|12669.25|12669.25|12667.45|12667.45|0
1646149670000|2022-03-01 15:47:50|12673.18|12673.18|12670.64|12670.64|12674.57|12674.57|12670.64|12670.64|0
1646149680000|2022-03-01 15:48:00|12671.45|12671.45|12679.44|12679.44|12679.44|12679.44|12671.45|12671.45|0
1646149690000|2022-03-01 15:48:10|12677.47|12677.47|12677.47|12677.47|12677.47|12677.47|12677.47|12677.47|0
1646149710000|2022-03-01 15:48:30|12675.5|12675.5|12673.54|12673.54|12675.5|12675.5|12673.54|12673.54|0
1646149720000|2022-03-01 15:48:40|12672.34|12672.34|12672.34|12672.34|12672.34|12672.34|12672.34|12672.34|0
1646149730000|2022-03-01 15:48:50|12671.73|12671.73|12670.92|12670.92|12671.73|12671.73|12670.22|12670.22|0
1646149750000|2022-03-01 15:49:10|12668.95|12668.95|12666.98|12666.98|12668.95|12668.95|12666.98|12666.98|0
1646149770000|2022-03-01 15:49:30|12666.29|12666.29|12678.09|12678.09|12678.09|12678.09|12666.29|12666.29|0
1646149790000|2022-03-01 15:49:50|12676.12|12676.12|12676.82|12676.82|12676.82|12676.82|12676.12|12676.12|0
1646149800000|2022-03-01 15:50:00|12678.79|12678.79|12680.08|12680.08|12680.08|12680.08|12678.79|12678.79|0
1646149810000|2022-03-01 15:50:10|12678.11|12678.11|12678.11|12678.11|12678.11|12678.11|12678.11|12678.11|0
1646149820000|2022-03-01 15:50:20|12677.04|12677.04|12677.04|12677.04|12677.04|12677.04|12677.04|12677.04|0
1646149830000|2022-03-01 15:50:30|12675.08|12675.08|12675.08|12675.08|12675.77|12675.77|12675.08|12675.08|0
1646149850000|2022-03-01 15:50:50|12677.74|12677.74|12678.43|12678.43|12678.43|12678.43|12677.74|12677.74|0
1646149860000|2022-03-01 15:51:00|12677.74|12677.74|12678.43|12678.43|12678.43|12678.43|12677.74|12677.74|0
1646149870000|2022-03-01 15:51:10|12677.74|12677.74|12677.74|12677.74|12677.74|12677.74|12677.74|12677.74|0
1646149880000|2022-03-01 15:51:20|12678.34|12678.34|12681.11|12681.11|12681.11|12681.11|12678.34|12678.34|0
1646149890000|2022-03-01 15:51:30|12679.14|12679.14|12679.14|12679.14|12679.14|12679.14|12679.14|12679.14|0
1646149910000|2022-03-01 15:51:50|12677.18|12677.18|12672.27|12672.27|12677.18|12677.18|12671.57|12671.57|0
1646149920000|2022-03-01 15:52:00|12671.06|12671.06|12663.58|12663.58|12671.06|12671.06|12663.58|12663.58|0
1646149930000|2022-03-01 15:52:10|12663.17|12663.17|12655.76|12655.76|12663.17|12663.17|12655.76|12655.76|0
1646149940000|2022-03-01 15:52:20|12653.79|12653.79|12653.79|12653.79|12653.79|12653.79|12653.79|12653.79|0
1646149950000|2022-03-01 15:52:30|12655.76|12655.76|12655.76|12655.76|12655.76|12655.76|12655.76|12655.76|0
1646149960000|2022-03-01 15:52:40|12656.58|12656.58|12656.58|12656.58|12656.58|12656.58|12656.58|12656.58|0
1646149980000|2022-03-01 15:53:00|12654.61|12654.61|12652.64|12652.64|12654.61|12654.61|12652.64|12652.64|0
1646149990000|2022-03-01 15:53:10|12654.61|12654.61|12654.61|12654.61|12654.61|12654.61|12654.61|12654.61|0
1646150000000|2022-03-01 15:53:20|12655.3|12655.3|12650.08|12650.08|12655.3|12655.3|12650.08|12650.08|0
1646150010000|2022-03-01 15:53:30|12648.69|12648.69|12647.99|12647.99|12648.69|12648.69|12647.99|12647.99|0
1646150020000|2022-03-01 15:53:40|12645.91|12645.91|12645.91|12645.91|12645.91|12645.91|12645.91|12645.91|0
1646150030000|2022-03-01 15:53:50|12646.61|12646.61|12647.3|12647.3|12647.3|12647.3|12646.61|12646.61|0
1646150040000|2022-03-01 15:54:00|12646.7|12646.7|12646.7|12646.7|12646.7|12646.7|12646.7|12646.7|0
1646150050000|2022-03-01 15:54:10|12646.28|12646.28|12646.28|12646.28|12646.28|12646.28|12646.28|12646.28|0
1646150060000|2022-03-01 15:54:20|12652.18|12652.18|12648.95|12648.95|12652.18|12652.18|12646.57|12646.57|0
1646150070000|2022-03-01 15:54:30|12649.36|12649.36|12649.36|12649.36|12649.36|12649.36|12649.36|12649.36|0
1646150080000|2022-03-01 15:54:40|12647.39|12647.39|12646.7|12646.7|12647.39|12647.39|12646.7|12646.7|0
1646150090000|2022-03-01 15:54:50|12646.16|12646.16|12646.16|12646.16|12646.16|12646.16|12646.16|12646.16|0
1646150100000|2022-03-01 15:55:00|12644.78|12644.78|12643.39|12643.39|12644.78|12644.78|12643.39|12643.39|0
1646150110000|2022-03-01 15:55:10|12642.79|12642.79|12641.52|12641.52|12643.48|12643.48|12641.52|12641.52|0
1646150120000|2022-03-01 15:55:20|12641.1|12641.1|12639.45|12639.45|12641.1|12641.1|12639.45|12639.45|0
1646150130000|2022-03-01 15:55:30|12638.85|12638.85|12638.16|12638.16|12638.85|12638.85|12638.16|12638.16|0
1646150140000|2022-03-01 15:55:40|12639.54|12639.54|12639.45|12639.45|12640.14|12640.14|12639.45|12639.45|0
1646150150000|2022-03-01 15:55:50|12642.97|12642.97|12644.93|12644.93|12644.93|12644.93|12642.97|12642.97|0
1646150160000|2022-03-01 15:56:00|12645.53|12645.53|12645.53|12645.53|12645.53|12645.53|12645.53|12645.53|0
1646150170000|2022-03-01 15:56:10|12646.23|12646.23|12646.92|12646.92|12646.92|12646.92|12646.23|12646.23|0
1646150180000|2022-03-01 15:56:20|12646.51|12646.51|12644.23|12644.23|12648.15|12648.15|12644.23|12644.23|0
1646150190000|2022-03-01 15:56:30|12643|12643|12643|12643|12643|12643|12643|12643|0
1646150200000|2022-03-01 15:56:40|12644.97|12644.97|12655.5|12655.5|12655.5|12655.5|12644.97|12644.97|0
1646150210000|2022-03-01 15:56:50|12671.24|12671.24|12671.24|12671.24|12671.24|12671.24|12671.24|12671.24|0
1646150280000|2022-03-01 15:58:00|12670.54|12670.54|12670.54|12670.54|12670.54|12670.54|12670.54|12670.54|0
1646150290000|2022-03-01 15:58:10|12678.41|12678.41|12672.51|12672.51|12678.41|12678.41|12672.51|12672.51|0
1646150310000|2022-03-01 15:58:30|12674.48|12674.48|12685.01|12685.01|12685.01|12685.01|12674.48|12674.48|0
1646150320000|2022-03-01 15:58:40|12686.21|12686.21|12687.32|12687.32|12687.32|12687.32|12686.21|12686.21|0
1646150330000|2022-03-01 15:58:50|12687.86|12687.86|12687.7|12687.7|12688.39|12688.39|12687.7|12687.7|0
1646150340000|2022-03-01 15:59:00|12685.73|12685.73|12685.04|12685.04|12685.73|12685.73|12685.04|12685.04|0
1646150350000|2022-03-01 15:59:10|12685.73|12685.73|12685.73|12685.73|12685.73|12685.73|12685.73|12685.73|0
1646150360000|2022-03-01 15:59:20|12686.55|12686.55|12686.55|12686.55|12686.55|12686.55|12686.55|12686.55|0
1646150370000|2022-03-01 15:59:30|12684.58|12684.58|12678.68|12678.68|12684.58|12684.58|12678.68|12678.68|0
1646150380000|2022-03-01 15:59:40|12676.71|12676.71|12676.71|12676.71|12676.71|12676.71|12676.71|12676.71|0
1646150390000|2022-03-01 15:59:50|12674.74|12674.74|12679.94|12679.94|12679.94|12679.94|12672.78|12672.78|0
1646150400000|2022-03-01 16:00:00|12685.84|12685.84|12678.63|12678.63|12685.93|12685.93|12677.24|12677.24|0
1646150410000|2022-03-01 16:00:10|12680.6|12680.6|12680.6|12680.6|12682.57|12682.57|12680.6|12680.6|0
1646150420000|2022-03-01 16:00:20|12681.29|12681.29|12681.99|12681.99|12681.99|12681.99|12681.29|12681.29|0
1646150430000|2022-03-01 16:00:30|12680.02|12680.02|12679.32|12679.32|12680.02|12680.02|12678.05|12678.05|0
1646150440000|2022-03-01 16:00:40|12678.63|12678.63|12680.14|12680.14|12680.14|12680.14|12678.63|12678.63|0
1646150460000|2022-03-01 16:01:00|12679.45|12679.45|12674.91|12674.91|12679.45|12679.45|12674.91|12674.91|0
1646150470000|2022-03-01 16:01:10|12675.61|12675.61|12676.02|12676.02|12676.02|12676.02|12675.61|12675.61|0
1646150480000|2022-03-01 16:01:20|12676.71|12676.71|12672.78|12672.78|12676.71|12676.71|12672.78|12672.78|0
1646150540000|2022-03-01 16:02:20|12668.84|12668.84|12664.21|12664.21|12668.84|12668.84|12664.21|12664.21|0
1646150560000|2022-03-01 16:02:40|12663.61|12663.61|12664.21|12664.21|12664.21|12664.21|12663.61|12663.61|0
1646150570000|2022-03-01 16:02:50|12665.6|12665.6|12675.46|12675.46|12675.46|12675.46|12665.6|12665.6|0
1646150580000|2022-03-01 16:03:00|12675.99|12675.99|12675.99|12675.99|12675.99|12675.99|12675.99|12675.99|0
1646150590000|2022-03-01 16:03:10|12676.4|12676.4|12676.4|12676.4|12676.4|12676.4|12676.4|12676.4|0
1646150610000|2022-03-01 16:03:30|12672.47|12672.47|12670.5|12670.5|12672.47|12672.47|12670.5|12670.5|0
1646150620000|2022-03-01 16:03:40|12668.53|12668.53|12668.53|12668.53|12668.53|12668.53|12668.53|12668.53|0
1646150660000|2022-03-01 16:04:20|12668|12668|12660.71|12660.71|12668|12668|12660.71|12660.71|0
1646150680000|2022-03-01 16:04:40|12659.48|12659.48|12657.8|12657.8|12659.48|12659.48|12655.14|12655.14|0
1646150690000|2022-03-01 16:04:50|12658.49|12658.49|12656.52|12656.52|12658.49|12658.49|12656.52|12656.52|0
1646150700000|2022-03-01 16:05:00|12655.14|12655.14|12655.14|12655.14|12655.14|12655.14|12655.14|12655.14|0
1646150710000|2022-03-01 16:05:10|12657.1|12657.1|12657.1|12657.1|12657.1|12657.1|12657.1|12657.1|0
1646150720000|2022-03-01 16:05:20|12656.57|12656.57|12658.54|12658.54|12658.54|12658.54|12656.57|12656.57|0
1646150730000|2022-03-01 16:05:30|12656.57|12656.57|12656.57|12656.57|12656.57|12656.57|12656.57|12656.57|0
1646150740000|2022-03-01 16:05:40|12655.88|12655.88|12649.37|12649.37|12655.88|12655.88|12649.37|12649.37|0
1646150770000|2022-03-01 16:06:10|12650.76|12650.76|12648.59|12648.59|12650.76|12650.76|12648.59|12648.59|0
1646150780000|2022-03-01 16:06:20|12647.99|12647.99|12641.49|12641.49|12647.99|12647.99|12641.49|12641.49|0
1646150790000|2022-03-01 16:06:30|12640.79|12640.79|12640.79|12640.79|12640.79|12640.79|12640.79|12640.79|0
1646150800000|2022-03-01 16:06:40|12641.49|12641.49|12641.49|12641.49|12641.49|12641.49|12641.49|12641.49|0
1646150810000|2022-03-01 16:06:50|12642.78|12642.78|12642.78|12642.78|12642.78|12642.78|12642.78|12642.78|0
1646150820000|2022-03-01 16:07:00|12640.81|12640.81|12643.19|12643.19|12643.19|12643.19|12640.81|12640.81|0
1646150830000|2022-03-01 16:07:10|12645.16|12645.16|12645.16|12645.16|12645.16|12645.16|12645.16|12645.16|0
1646150870000|2022-03-01 16:07:50|12645.85|12645.85|12645.25|12645.25|12645.85|12645.85|12645.25|12645.25|0
1646150890000|2022-03-01 16:08:10|12647.22|12647.22|12651.15|12651.15|12651.15|12651.15|12647.22|12647.22|0
1646150900000|2022-03-01 16:08:20|12651.75|12651.75|12651.75|12651.75|12651.75|12651.75|12651.75|12651.75|0
1646150920000|2022-03-01 16:08:40|12651.22|12651.22|12651.22|12651.22|12651.22|12651.22|12651.22|12651.22|0
1646150940000|2022-03-01 16:09:00|12647.29|12647.29|12649.25|12649.25|12651.22|12651.22|12646.59|12646.59|0
1646150950000|2022-03-01 16:09:10|12647.87|12647.87|12647.87|12647.87|12647.87|12647.87|12647.87|12647.87|0
1646150960000|2022-03-01 16:09:20|12647.17|12647.17|12647.17|12647.17|12647.17|12647.17|12647.17|12647.17|0
1646150970000|2022-03-01 16:09:30|12646.57|12646.57|12646.57|12646.57|12646.57|12646.57|12646.57|12646.57|0
1646150980000|2022-03-01 16:09:40|12647.26|12647.26|12647.26|12647.26|12647.26|12647.26|12647.26|12647.26|0
1646150990000|2022-03-01 16:09:50|12647.96|12647.96|12647.96|12647.96|12647.96|12647.96|12647.96|12647.96|0
1646151000000|2022-03-01 16:10:00|12649.93|12649.93|12649.93|12649.93|12649.93|12649.93|12649.93|12649.93|0
1646151020000|2022-03-01 16:10:20|12648.86|12648.86|12648.79|12648.79|12648.86|12648.86|12648.26|12648.26|0
1646151030000|2022-03-01 16:10:30|12647.95|12647.95|12645.99|12645.99|12647.95|12647.95|12644.02|12644.02|0
1646151050000|2022-03-01 16:10:50|12645.39|12645.39|12645.39|12645.39|12645.39|12645.39|12645.39|12645.39|0
1646151070000|2022-03-01 16:11:10|12647.35|12647.35|12647.35|12647.35|12647.35|12647.35|12647.35|12647.35|0
1646151080000|2022-03-01 16:11:20|12647.76|12647.76|12647.76|12647.76|12647.76|12647.76|12647.76|12647.76|0
1646151090000|2022-03-01 16:11:30|12650.22|12650.22|12649.8|12649.8|12652.18|12652.18|12649.8|12649.8|0
1646151120000|2022-03-01 16:12:00|12645.86|12645.86|12650.22|12650.22|12650.22|12650.22|12643.48|12643.48|0
1646151140000|2022-03-01 16:12:20|12652.18|12652.18|12655.45|12655.45|12655.45|12655.45|12652.18|12652.18|0
1646151150000|2022-03-01 16:12:30|12654.85|12654.85|12654.85|12654.85|12654.85|12654.85|12654.85|12654.85|0
1646151160000|2022-03-01 16:12:40|12655.54|12655.54|12654.85|12654.85|12655.54|12655.54|12654.85|12654.85|0
1646151170000|2022-03-01 16:12:50|12658.78|12658.78|12666.67|12666.67|12666.67|12666.67|12658.78|12658.78|0
1646151210000|2022-03-01 16:13:30|12664.7|12664.7|12664.12|12664.12|12666.09|12666.09|12664.12|12664.12|0
1646151220000|2022-03-01 16:13:40|12663.7|12663.7|12663.28|12663.28|12663.7|12663.7|12663.28|12663.28|0
1646151240000|2022-03-01 16:14:00|12662.88|12662.88|12660.91|12660.91|12662.88|12662.88|12658.94|12658.94|0
1646151250000|2022-03-01 16:14:10|12661.32|12661.32|12664.69|12664.69|12664.69|12664.69|12661.32|12661.32|0
1646151260000|2022-03-01 16:14:20|12668.63|12668.63|12670.47|12670.47|12670.47|12670.47|12668.63|12668.63|0
1646151270000|2022-03-01 16:14:30|12672.11|12672.11|12671.29|12671.29|12672.11|12672.11|12670.6|12670.6|0
1646151280000|2022-03-01 16:14:40|12671.99|12671.99|12671.99|12671.99|12671.99|12671.99|12671.99|12671.99|0
1646151290000|2022-03-01 16:14:50|12673.95|12673.95|12673.95|12673.95|12673.95|12673.95|12673.95|12673.95|0
1646151300000|2022-03-01 16:15:00|12673.13|12673.13|12673.13|12673.13|12673.13|12673.13|12673.13|12673.13|0
1646151310000|2022-03-01 16:15:10|12669.2|12669.2|12669.2|12669.2|12669.2|12669.2|12669.2|12669.2|0
1646151320000|2022-03-01 16:15:20|12671.17|12671.17|12669.2|12669.2|12671.17|12671.17|12669.2|12669.2|0
1646151340000|2022-03-01 16:15:40|12667.23|12667.23|12667.14|12667.14|12667.23|12667.23|12665.76|12665.76|0
1646151350000|2022-03-01 16:15:50|12666.45|12666.45|12668.09|12668.09|12668.09|12668.09|12666.45|12666.45|0
1646151360000|2022-03-01 16:16:00|12664.15|12664.15|12658.25|12658.25|12664.15|12664.15|12658.25|12658.25|0
1646151370000|2022-03-01 16:16:10|12656.86|12656.86|12654.89|12654.89|12656.86|12656.86|12654.89|12654.89|0
1646151380000|2022-03-01 16:16:20|12656.86|12656.86|12654.89|12654.89|12656.86|12656.86|12654.89|12654.89|0
1646151410000|2022-03-01 16:16:50|12655.43|12655.43|12655.43|12655.43|12655.43|12655.43|12655.43|12655.43|0
1646151420000|2022-03-01 16:17:00|12656.12|12656.12|12656.53|12656.53|12656.53|12656.53|12656.12|12656.12|0
1646151430000|2022-03-01 16:17:10|12655.69|12655.69|12655|12655|12655.69|12655.69|12655|12655|0
1646151440000|2022-03-01 16:17:20|12656.64|12656.64|12656.64|12656.64|12656.64|12656.64|12656.64|12656.64|0
1646151450000|2022-03-01 16:17:30|12658.6|12658.6|12656.64|12656.64|12658.6|12658.6|12656.64|12656.64|0
1646151500000|2022-03-01 16:18:20|12662.54|12662.54|12662.54|12662.54|12664.51|12664.51|12662.54|12662.54|0
1646151520000|2022-03-01 16:18:40|12661.72|12661.72|12661.31|12661.31|12661.72|12661.72|12661.31|12661.31|0
1646151530000|2022-03-01 16:18:50|12662.13|12662.13|12662.13|12662.13|12662.13|12662.13|12662.13|12662.13|0
1646151540000|2022-03-01 16:19:00|12660.16|12660.16|12658.68|12658.68|12660.16|12660.16|12658.68|12658.68|0
1646151550000|2022-03-01 16:19:10|12658.15|12658.15|12659.54|12659.54|12660.23|12660.23|12658.15|12658.15|0
1646151560000|2022-03-01 16:19:20|12658.15|12658.15|12650.28|12650.28|12658.15|12658.15|12648.31|12648.31|0
1646151570000|2022-03-01 16:19:30|12649.68|12649.68|12649.68|12649.68|12649.68|12649.68|12649.68|12649.68|0
1646151600000|2022-03-01 16:20:00|12648.86|12648.86|12646.22|12646.22|12648.86|12648.86|12646.22|12646.22|0
1646151610000|2022-03-01 16:20:10|12645.4|12645.4|12633.6|12633.6|12645.4|12645.4|12633.6|12633.6|0
1646151620000|2022-03-01 16:20:20|12632.9|12632.9|12632.32|12632.32|12632.9|12632.9|12630.94|12630.94|0
1646151630000|2022-03-01 16:20:30|12633.02|12633.02|12632.32|12632.32|12633.02|12633.02|12632.32|12632.32|0
1646151640000|2022-03-01 16:20:40|12634.29|12634.29|12634.29|12634.29|12634.29|12634.29|12634.29|12634.29|0
1646151650000|2022-03-01 16:20:50|12634.98|12634.98|12638.92|12638.92|12638.92|12638.92|12634.98|12634.98|0
1646151670000|2022-03-01 16:21:10|12640.59|12640.59|12640.59|12640.59|12640.59|12640.59|12640.59|12640.59|0
1646151680000|2022-03-01 16:21:20|12644.53|12644.53|12645.13|12645.13|12645.13|12645.13|12644.53|12644.53|0
1646151700000|2022-03-01 16:21:40|12644.29|12644.29|12644.29|12644.29|12644.29|12644.29|12644.29|12644.29|0
1646151710000|2022-03-01 16:21:50|12643.6|12643.6|12644.29|12644.29|12644.29|12644.29|12643.6|12643.6|0
1646151730000|2022-03-01 16:22:10|12648.23|12648.23|12643.6|12643.6|12648.23|12648.23|12643.6|12643.6|0
1646151740000|2022-03-01 16:22:20|12644.13|12644.13|12644.13|12644.13|12644.13|12644.13|12644.13|12644.13|0
1646151760000|2022-03-01 16:22:40|12643.44|12643.44|12643.44|12643.44|12643.44|12643.44|12643.44|12643.44|0
1646151770000|2022-03-01 16:22:50|12645.41|12645.41|12645.41|12645.41|12645.41|12645.41|12645.41|12645.41|0
1646151780000|2022-03-01 16:23:00|12649.34|12649.34|12649.34|12649.34|12650.03|12650.03|12649.34|12649.34|0
1646151790000|2022-03-01 16:23:10|12647.37|12647.37|12647.37|12647.37|12647.37|12647.37|12647.37|12647.37|0
1646151810000|2022-03-01 16:23:30|12648.07|12648.07|12648.07|12648.07|12648.07|12648.07|12648.07|12648.07|0
1646151820000|2022-03-01 16:23:40|12647.47|12647.47|12646.17|12646.17|12647.47|12647.47|12646.17|12646.17|0
1646151840000|2022-03-01 16:24:00|12644.2|12644.2|12639.72|12639.72|12644.2|12644.2|12639.72|12639.72|0
1646151850000|2022-03-01 16:24:10|12640.41|12640.41|12640.41|12640.41|12640.41|12640.41|12640.41|12640.41|0
1646151870000|2022-03-01 16:24:30|12639.81|12639.81|12639.12|12639.12|12639.81|12639.81|12639.12|12639.12|0
1646151880000|2022-03-01 16:24:40|12638.05|12638.05|12640.01|12640.01|12640.01|12640.01|12636.08|12636.08|0
1646151890000|2022-03-01 16:24:50|12639.32|12639.32|12637.89|12637.89|12639.86|12639.86|12637.89|12637.89|0
1646151900000|2022-03-01 16:25:00|12637.29|12637.29|12637.29|12637.29|12637.29|12637.29|12637.29|12637.29|0
1646151910000|2022-03-01 16:25:10|12637.82|12637.82|12637.82|12637.82|12637.82|12637.82|12637.82|12637.82|0
1646151920000|2022-03-01 16:25:20|12635.85|12635.85|12635.85|12635.85|12635.85|12635.85|12635.85|12635.85|0
1646151930000|2022-03-01 16:25:30|12635.32|12635.32|12633.45|12633.45|12635.32|12635.32|12630.79|12630.79|0
1646151940000|2022-03-01 16:25:40|12633.04|12633.04|12631.6|12631.6|12633.04|12633.04|12631.6|12631.6|0
1646151950000|2022-03-01 16:25:50|12631.06|12631.06|12629.1|12629.1|12631.06|12631.06|12627.13|12627.13|0
1646151980000|2022-03-01 16:26:20|12628.4|12628.4|12624.94|12624.94|12628.4|12628.4|12624.94|12624.94|0
1646151990000|2022-03-01 16:26:30|12624.24|12624.24|12623.55|12623.55|12624.24|12624.24|12623.55|12623.55|0
1646152000000|2022-03-01 16:26:40|12625.63|12625.63|12619.73|12619.73|12625.63|12625.63|12619.73|12619.73|0
1646152020000|2022-03-01 16:27:00|12619.13|12619.13|12619.13|12619.13|12619.13|12619.13|12619.13|12619.13|0
1646152030000|2022-03-01 16:27:10|12621.09|12621.09|12621.09|12621.09|12621.09|12621.09|12621.09|12621.09|0
1646152040000|2022-03-01 16:27:20|12620.4|12620.4|12620.17|12620.17|12621.6|12621.6|12619.63|12619.63|0
1646152050000|2022-03-01 16:27:30|12618.2|12618.2|12618.2|12618.2|12618.2|12618.2|12618.2|12618.2|0
1646152060000|2022-03-01 16:27:40|12620.17|12620.17|12619.47|12619.47|12620.17|12620.17|12619.47|12619.47|0
1646152070000|2022-03-01 16:27:50|12620.86|12620.86|12620.86|12620.86|12620.86|12620.86|12620.86|12620.86|0
1646152080000|2022-03-01 16:28:00|12620.17|12620.17|12620.17|12620.17|12620.17|12620.17|12620.17|12620.17|0
1646152090000|2022-03-01 16:28:10|12619.47|12619.47|12613.04|12613.04|12619.47|12619.47|12613.04|12613.04|0
1646152100000|2022-03-01 16:28:20|12611.84|12611.84|12611.84|12611.84|12611.84|12611.84|12611.84|12611.84|0
1646152110000|2022-03-01 16:28:30|12611.14|12611.14|12611.14|12611.14|12611.14|12611.14|12611.14|12611.14|0
1646152130000|2022-03-01 16:28:50|12611.84|12611.84|12610.45|12610.45|12611.84|12611.84|12610.45|12610.45|0
1646152140000|2022-03-01 16:29:00|12606.52|12606.52|12606.52|12606.52|12606.52|12606.52|12606.52|12606.52|0
1646152150000|2022-03-01 16:29:10|12600.61|12600.61|12600.61|12600.61|12600.61|12600.61|12600.61|12600.61|0
1646152160000|2022-03-01 16:29:20|12600.08|12600.08|12603.9|12603.9|12603.9|12603.9|12600.08|12600.08|0
1646152170000|2022-03-01 16:29:30|12599.74|12599.74|12593.2|12593.2|12599.74|12599.74|12593.2|12593.2|0
1646152180000|2022-03-01 16:29:40|12591.24|12591.24|12591.24|12591.24|12591.24|12591.24|12591.24|12591.24|0
1646152190000|2022-03-01 16:29:50|12589.85|12589.85|12585.23|12585.23|12589.85|12589.85|12581.96|12581.96|0
1646208900000|2022-03-02 08:15:00|12553.65|12553.65|12549.13|12549.13|12553.65|12553.65|12547.74|12547.74|0
1646208910000|2022-03-02 08:15:10|12551.1|12551.1|12552.98|12552.98|12552.98|12552.98|12549.13|12549.13|0
1646208920000|2022-03-02 08:15:20|12551.01|12551.01|12550.2|12550.2|12551.01|12551.01|12548.23|12548.23|0
1646208930000|2022-03-02 08:15:30|12548.12|12548.12|12550.89|12550.89|12550.89|12550.89|12548.12|12548.12|0
1646208940000|2022-03-02 08:15:40|12552.98|12552.98|12547.92|12547.92|12561.81|12561.81|12547.92|12547.92|0
1646208950000|2022-03-02 08:15:50|12543.99|12543.99|12542.02|12542.02|12543.99|12543.99|12540.05|12540.05|0
1646208960000|2022-03-02 08:16:00|12540.05|12540.05|12543.99|12543.99|12543.99|12543.99|12540.05|12540.05|0
1646208970000|2022-03-02 08:16:10|12545.38|12545.38|12547.46|12547.46|12550|12550|12541.55|12541.55|0
1646208980000|2022-03-02 08:16:20|12548.15|12548.15|12555.99|12555.99|12560.73|12560.73|12548.15|12548.15|0
1646208990000|2022-03-02 08:16:30|12557.59|12557.59|12537.8|12537.8|12557.59|12557.59|12537.8|12537.8|0
1646209000000|2022-03-02 08:16:40|12547.64|12547.64|12547.64|12547.64|12547.64|12547.64|12539.77|12539.77|0
1646209010000|2022-03-02 08:16:50|12551.57|12551.57|12543.59|12543.59|12555.51|12555.51|12543.59|12543.59|0
1646209020000|2022-03-02 08:17:00|12542.9|12542.9|12548.11|12548.11|12548.11|12548.11|12542.2|12542.2|0
1646209030000|2022-03-02 08:17:10|12546.14|12546.14|12555.4|12555.4|12555.4|12555.4|12546.14|12546.14|0
1646209040000|2022-03-02 08:17:20|12556.47|12556.47|12546.1|12546.1|12556.47|12556.47|12546.1|12546.1|0
1646209050000|2022-03-02 08:17:30|12552|12552|12546.1|12546.1|12555.94|12555.94|12544.14|12544.14|0
1646209060000|2022-03-02 08:17:40|12552|12552|12548.07|12548.07|12555.94|12555.94|12548.07|12548.07|0
1646209070000|2022-03-02 08:17:50|12542.17|12542.17|12548.07|12548.07|12548.07|12548.07|12542.17|12542.17|0
1646209080000|2022-03-02 08:18:00|12546.1|12546.1|12550.04|12550.04|12555.94|12555.94|12546.1|12546.1|0
1646209090000|2022-03-02 08:18:10|12550.46|12550.46|12569.5|12569.5|12569.5|12569.5|12550.46|12550.46|0
1646209100000|2022-03-02 08:18:20|12575.4|12575.4|12597.96|12597.96|12597.96|12597.96|12575.4|12575.4|0
1646209110000|2022-03-02 08:18:30|12607.8|12607.8|12623.54|12623.54|12623.54|12623.54|12607.8|12607.8|0
1646209120000|2022-03-02 08:18:40|12619.6|12619.6|12610.58|12610.58|12619.6|12619.6|12607.8|12607.8|0
1646209130000|2022-03-02 08:18:50|12604.67|12604.67|12595.08|12595.08|12604.67|12604.67|12595.08|12595.08|0
1646209140000|2022-03-02 08:19:00|12581.31|12581.31|12580.03|12580.03|12582|12582|12580.03|12580.03|0
1646209150000|2022-03-02 08:19:10|12577.26|12577.26|12586.02|12586.02|12586.02|12586.02|12576.19|12576.19|0
1646209160000|2022-03-02 08:19:20|12595.86|12595.86|12605.77|12605.77|12605.77|12605.77|12595.86|12595.86|0
1646209170000|2022-03-02 08:19:30|12607.9|12607.9|12613.8|12613.8|12613.8|12613.8|12607.9|12607.9|0
1646209180000|2022-03-02 08:19:40|12617.74|12617.74|12629.98|12629.98|12629.98|12629.98|12617.74|12617.74|0
1646209190000|2022-03-02 08:19:50|12642.59|12642.59|12617.01|12617.01|12642.59|12642.59|12615.05|12615.05|0
1646209200000|2022-03-02 08:20:00|12617.85|12617.85|12613.92|12613.92|12617.85|12617.85|12613.92|12613.92|0
1646209210000|2022-03-02 08:20:10|12620.16|12620.16|12620.16|12620.16|12620.16|12620.16|12620.16|12620.16|0
1646209220000|2022-03-02 08:20:20|12622.13|12622.13|12622.13|12622.13|12622.13|12622.13|12622.13|12622.13|0
1646209230000|2022-03-02 08:20:30|12626.06|12626.06|12626.06|12626.06|12626.06|12626.06|12626.06|12626.06|0
1646209240000|2022-03-02 08:20:40|12629.53|12629.53|12641.87|12641.87|12641.87|12641.87|12629.53|12629.53|0
1646209250000|2022-03-02 08:20:50|12642.4|12642.4|12645.07|12645.07|12645.61|12645.61|12642.4|12642.4|0
1646209260000|2022-03-02 08:21:00|12644.54|12644.54|12627.2|12627.2|12644.54|12644.54|12627.2|12627.2|0
1646209270000|2022-03-02 08:21:10|12629.33|12629.33|12628.11|12628.11|12629.49|12629.49|12626.13|12626.13|0
1646209280000|2022-03-02 08:21:20|12618.27|12618.27|12622.74|12622.74|12622.74|12622.74|12618.27|12618.27|0
1646209290000|2022-03-02 08:21:30|12622.05|12622.05|12622.05|12622.05|12622.05|12622.05|12622.05|12622.05|0
1646209300000|2022-03-02 08:21:40|12625.65|12625.65|12610.8|12610.8|12625.65|12625.65|12610.8|12610.8|0
1646209320000|2022-03-02 08:22:00|12608.84|12608.84|12620.87|12620.87|12620.87|12620.87|12608.84|12608.84|0
1646209330000|2022-03-02 08:22:10|12628.23|12628.23|12628.23|12628.23|12628.23|12628.23|12628.23|12628.23|0
1646209340000|2022-03-02 08:22:20|12626.85|12626.85|12642.58|12642.58|12642.58|12642.58|12626.85|12626.85|0
1646209350000|2022-03-02 08:22:30|12643.97|12643.97|12643.97|12643.97|12643.97|12643.97|12643.97|12643.97|0
1646209360000|2022-03-02 08:22:40|12644.81|12644.81|12644.81|12644.81|12644.81|12644.81|12644.81|12644.81|0
1646209370000|2022-03-02 08:22:50|12646.89|12646.89|12646.89|12646.89|12646.89|12646.89|12646.89|12646.89|0
1646209380000|2022-03-02 08:23:00|12647.42|12647.42|12647.42|12647.42|12647.42|12647.42|12647.42|12647.42|0
1646209390000|2022-03-02 08:23:10|12647.83|12647.83|12652.04|12652.04|12652.04|12652.04|12647.83|12647.83|0
1646209400000|2022-03-02 08:23:20|12650.83|12650.83|12650.83|12650.83|12650.83|12650.83|12650.83|12650.83|0
1646209410000|2022-03-02 08:23:30|12658.7|12658.7|12655.27|12655.27|12658.7|12658.7|12655.27|12655.27|0
1646209430000|2022-03-02 08:23:50|12663.14|12663.14|12657.24|12657.24|12663.14|12663.14|12657.24|12657.24|0
1646209440000|2022-03-02 08:24:00|12657.93|12657.93|12657.93|12657.93|12657.93|12657.93|12657.93|12657.93|0
1646209460000|2022-03-02 08:24:20|12656.54|12656.54|12655.85|12655.85|12656.54|12656.54|12655.85|12655.85|0
1646209470000|2022-03-02 08:24:30|12667.65|12667.65|12667.65|12667.65|12667.65|12667.65|12667.65|12667.65|0
1646209480000|2022-03-02 08:24:40|12670.11|12670.11|12670.11|12670.11|12670.11|12670.11|12670.11|12670.11|0
1646209500000|2022-03-02 08:25:00|12677.98|12677.98|12677.98|12677.98|12677.98|12677.98|12677.98|12677.98|0
1646209510000|2022-03-02 08:25:10|12677.28|12677.28|12683.35|12683.35|12683.35|12683.35|12675.48|12675.48|0
1646209520000|2022-03-02 08:25:20|12680.95|12680.95|12680.95|12680.95|12680.95|12680.95|12680.95|12680.95|0
1646209530000|2022-03-02 08:25:30|12680.26|12680.26|12680.26|12680.26|12680.26|12680.26|12680.26|12680.26|0
1646209540000|2022-03-02 08:25:40|12680.95|12680.95|12678.98|12678.98|12680.95|12680.95|12678.98|12678.98|0
1646209550000|2022-03-02 08:25:50|12678.29|12678.29|12666.09|12666.09|12678.29|12678.29|12666.09|12666.09|0
1646209560000|2022-03-02 08:26:00|12665.4|12665.4|12665.4|12665.4|12665.4|12665.4|12665.4|12665.4|0
1646209570000|2022-03-02 08:26:10|12666.09|12666.09|12668.06|12668.06|12668.06|12668.06|12666.09|12666.09|0
1646209590000|2022-03-02 08:26:30|12666.01|12666.01|12665.6|12665.6|12666.01|12666.01|12665.6|12665.6|0
1646209610000|2022-03-02 08:26:50|12664.91|12664.91|12664.91|12664.91|12664.91|12664.91|12664.91|12664.91|0
1646209620000|2022-03-02 08:27:00|12665.6|12665.6|12665.6|12665.6|12665.6|12665.6|12665.6|12665.6|0
1646209630000|2022-03-02 08:27:10|12669.54|12669.54|12665.6|12665.6|12669.54|12669.54|12661.67|12661.67|0
1646209640000|2022-03-02 08:27:20|12659.7|12659.7|12664.44|12664.44|12666.41|12666.41|12659.7|12659.7|0
1646209650000|2022-03-02 08:27:30|12668.38|12668.38|12667.68|12667.68|12668.38|12668.38|12667.68|12667.68|0
1646209670000|2022-03-02 08:27:50|12659.81|12659.81|12666.12|12666.12|12666.12|12666.12|12659.81|12659.81|0
1646209680000|2022-03-02 08:28:00|12666.53|12666.53|12669.53|12669.53|12669.53|12669.53|12666.53|12666.53|0
1646209690000|2022-03-02 08:28:10|12661.67|12661.67|12667.57|12667.57|12667.57|12667.57|12661.67|12661.67|0
1646209700000|2022-03-02 08:28:20|12663.63|12663.63|12665.37|12665.37|12665.37|12665.37|12659.47|12659.47|0
1646209710000|2022-03-02 08:28:30|12673.24|12673.24|12673.55|12673.55|12674.08|12674.08|12673.24|12673.24|0
1646209730000|2022-03-02 08:28:50|12675.63|12675.63|12675.63|12675.63|12675.63|12675.63|12675.63|12675.63|0
1646209740000|2022-03-02 08:29:00|12674.93|12674.93|12674.93|12674.93|12674.93|12674.93|12674.93|12674.93|0
1646209750000|2022-03-02 08:29:10|12659.19|12659.19|12647.97|12647.97|12659.19|12659.19|12647.97|12647.97|0
1646209790000|2022-03-02 08:29:50|12647.55|12647.55|12646.16|12646.16|12647.55|12647.55|12646.16|12646.16|0
1646209800000|2022-03-02 08:30:00|12645.63|12645.63|12643.71|12643.71|12645.63|12645.63|12643.71|12643.71|0
1646209810000|2022-03-02 08:30:10|12645.68|12645.68|12645.68|12645.68|12645.68|12645.68|12645.68|12645.68|0
1646209820000|2022-03-02 08:30:20|12649.14|12649.14|12660.95|12660.95|12660.95|12660.95|12649.14|12649.14|0
1646209830000|2022-03-02 08:30:30|12660.53|12660.53|12661.06|12661.06|12661.06|12661.06|12660.53|12660.53|0
1646209840000|2022-03-02 08:30:40|12665|12665|12667.14|12667.14|12667.14|12667.14|12665|12665|0
1646209860000|2022-03-02 08:31:00|12665.17|12665.17|12655.33|12655.33|12665.17|12665.17|12655.33|12655.33|0
1646209880000|2022-03-02 08:31:20|12661.23|12661.23|12664.01|12664.01|12664.01|12664.01|12661.23|12661.23|0
1646209890000|2022-03-02 08:31:30|12660.07|12660.07|12661.46|12661.46|12661.46|12661.46|12660.07|12660.07|0
1646209900000|2022-03-02 08:31:40|12662.15|12662.15|12675.93|12675.93|12675.93|12675.93|12662.15|12662.15|0
1646209910000|2022-03-02 08:31:50|12674.12|12674.12|12674.12|12674.12|12674.12|12674.12|12674.12|12674.12|0
1646209920000|2022-03-02 08:32:00|12676.09|12676.09|12676.09|12676.09|12676.09|12676.09|12676.09|12676.09|0
1646209930000|2022-03-02 08:32:10|12670.19|12670.19|12668.11|12668.11|12670.19|12670.19|12668.11|12668.11|0
1646209940000|2022-03-02 08:32:20|12664.9|12664.9|12666.98|12666.98|12666.98|12666.98|12664.9|12664.9|0
1646209960000|2022-03-02 08:32:40|12665.02|12665.02|12665.38|12665.38|12666.98|12666.98|12665.02|12665.02|0
1646209970000|2022-03-02 08:32:50|12666.98|12666.98|12675.02|12675.02|12675.02|12675.02|12666.98|12666.98|0
1646209980000|2022-03-02 08:33:00|12678.96|12678.96|12671.67|12671.67|12678.96|12678.96|12663.05|12663.05|0
1646209990000|2022-03-02 08:33:10|12669.7|12669.7|12675.6|12675.6|12675.6|12675.6|12669.7|12669.7|0
1646210000000|2022-03-02 08:33:20|12673.06|12673.06|12671.67|12671.67|12673.06|12673.06|12671.67|12671.67|0
1646210010000|2022-03-02 08:33:30|12683.47|12683.47|12683.47|12683.47|12683.47|12683.47|12683.47|12683.47|0
1646210020000|2022-03-02 08:33:40|12685.44|12685.44|12692.03|12692.03|12692.03|12692.03|12685.44|12685.44|0
1646210030000|2022-03-02 08:33:50|12686.13|12686.13|12688.99|12688.99|12688.99|12688.99|12682.39|12682.39|0
1646210040000|2022-03-02 08:34:00|12681.12|12681.12|12684.41|12684.41|12684.41|12684.41|12678.5|12678.5|0
1646210070000|2022-03-02 08:34:30|12682.33|12682.33|12696.1|12696.1|12696.1|12696.1|12682.33|12682.33|0
1646210080000|2022-03-02 08:34:40|12702|12702|12702|12702|12702|12702|12702|12702|0
1646210090000|2022-03-02 08:34:50|12702.69|12702.69|12702.69|12702.69|12702.69|12702.69|12702.69|12702.69|0
1646210100000|2022-03-02 08:35:00|12692.86|12692.86|12684.52|12684.52|12692.86|12692.86|12677.12|12677.12|0
1646210110000|2022-03-02 08:35:10|12690.42|12690.42|12690.42|12690.42|12690.42|12690.42|12688.45|12688.45|0
1646210120000|2022-03-02 08:35:20|12692.5|12692.5|12691.81|12691.81|12692.5|12692.5|12691.81|12691.81|0
1646210130000|2022-03-02 08:35:30|12690.74|12690.74|12687.17|12687.17|12690.74|12690.74|12687.17|12687.17|0
1646210140000|2022-03-02 08:35:40|12685.78|12685.78|12684.58|12684.58|12685.78|12685.78|12684.58|12684.58|0
1646210150000|2022-03-02 08:35:50|12685.12|12685.12|12685.12|12685.12|12685.12|12685.12|12685.12|12685.12|0
1646210160000|2022-03-02 08:36:00|12685.65|12685.65|12675.14|12675.14|12686.19|12686.19|12670.45|12670.45|0
1646210170000|2022-03-02 08:36:10|12675.68|12675.68|12683.43|12683.43|12686.21|12686.21|12675.68|12675.68|0
1646210180000|2022-03-02 08:36:20|12677.53|12677.53|12677.53|12677.53|12677.53|12677.53|12677.53|12677.53|0
1646210190000|2022-03-02 08:36:30|12683.43|12683.43|12683.43|12683.43|12683.43|12683.43|12683.43|12683.43|0
1646210200000|2022-03-02 08:36:40|12679.5|12679.5|12678.22|12678.22|12684.13|12684.13|12678.22|12678.22|0
1646210210000|2022-03-02 08:36:50|12676.26|12676.26|12676.26|12676.26|12676.26|12676.26|12676.26|12676.26|0
1646210220000|2022-03-02 08:37:00|12672.1|12672.1|12669.48|12669.48|12672.1|12672.1|12669.48|12669.48|0
1646210260000|2022-03-02 08:37:40|12668.09|12668.09|12668.09|12668.09|12668.09|12668.09|12668.09|12668.09|0
1646210280000|2022-03-02 08:38:00|12668.79|12668.79|12651.2|12651.2|12670.87|12670.87|12651.2|12651.2|0
1646210290000|2022-03-02 08:38:10|12649.23|12649.23|12642.52|12642.52|12649.23|12649.23|12640.55|12640.55|0
1646210300000|2022-03-02 08:38:20|12644.49|12644.49|12644.49|12644.49|12644.49|12644.49|12644.49|12644.49|0
1646210310000|2022-03-02 08:38:30|12648.42|12648.42|12648.42|12648.42|12648.42|12648.42|12640.55|12640.55|0
1646210320000|2022-03-02 08:38:40|12650.5|12650.5|12661.73|12661.73|12661.73|12661.73|12650.5|12650.5|0
1646210330000|2022-03-02 08:38:50|12655.82|12655.82|12655.82|12655.82|12655.82|12655.82|12655.82|12655.82|0
1646210340000|2022-03-02 08:39:00|12659.76|12659.76|12660.29|12660.29|12660.29|12660.29|12659.76|12659.76|0
1646210350000|2022-03-02 08:39:10|12662.37|12662.37|12667.58|12667.58|12667.58|12667.58|12662.37|12662.37|0
1646210360000|2022-03-02 08:39:20|12668.65|12668.65|12668.65|12668.65|12668.65|12668.65|12668.65|12668.65|0
1646210390000|2022-03-02 08:39:50|12660.78|12660.78|12660.89|12660.89|12662.86|12662.86|12660.78|12660.78|0
1646210400000|2022-03-02 08:40:00|12660.2|12660.2|12659.78|12659.78|12660.89|12660.89|12659.78|12659.78|0
1646210410000|2022-03-02 08:40:10|12661.86|12661.86|12665.8|12665.8|12665.8|12665.8|12661.86|12661.86|0
1646210420000|2022-03-02 08:40:20|12667.76|12667.76|12669.15|12669.15|12669.15|12669.15|12667.76|12667.76|0
1646210440000|2022-03-02 08:40:40|12667.07|12667.07|12666.38|12666.38|12667.07|12667.07|12666.38|12666.38|0
1646210450000|2022-03-02 08:40:50|12665.18|12665.18|12665.18|12665.18|12665.18|12665.18|12665.18|12665.18|0
1646210460000|2022-03-02 08:41:00|12663.04|12663.04|12662.51|12662.51|12663.04|12663.04|12662.51|12662.51|0
1646210470000|2022-03-02 08:41:10|12634.96|12634.96|12639.66|12639.66|12640.87|12640.87|12634.96|12634.96|0
1646210480000|2022-03-02 08:41:20|12638.97|12638.97|12638.39|12638.39|12638.97|12638.97|12634.46|12634.46|0
1646210490000|2022-03-02 08:41:30|12642.33|12642.33|12642.33|12642.33|12642.33|12642.33|12642.33|12642.33|0
1646210510000|2022-03-02 08:41:50|12645.1|12645.1|12653.78|12653.78|12655.74|12655.74|12645.1|12645.1|0
1646210520000|2022-03-02 08:42:00|12650.31|12650.31|12654.53|12654.53|12654.53|12654.53|12650.31|12650.31|0
1646210540000|2022-03-02 08:42:20|12655.22|12655.22|12655.22|12655.22|12655.22|12655.22|12655.22|12655.22|0
1646210560000|2022-03-02 08:42:40|12651.75|12651.75|12651.75|12651.75|12651.75|12651.75|12651.75|12651.75|0
1646210570000|2022-03-02 08:42:50|12641.92|12641.92|12630|12630|12641.92|12641.92|12630|12630|0
1646210580000|2022-03-02 08:43:00|12635.9|12635.9|12635.9|12635.9|12635.9|12635.9|12635.9|12635.9|0
1646210590000|2022-03-02 08:43:10|12631.97|12631.97|12633.93|12633.93|12633.93|12633.93|12631.97|12631.97|0
1646210600000|2022-03-02 08:43:20|12637.87|12637.87|12635.79|12635.79|12637.87|12637.87|12635.79|12635.79|0
1646210610000|2022-03-02 08:43:30|12635.09|12635.09|12633.13|12633.13|12635.09|12635.09|12633.13|12633.13|0
1646210620000|2022-03-02 08:43:40|12637.06|12637.06|12641.11|12641.11|12641.11|12641.11|12637.06|12637.06|0
1646210630000|2022-03-02 08:43:50|12645.04|12645.04|12645.04|12645.04|12645.04|12645.04|12645.04|12645.04|0
1646210640000|2022-03-02 08:44:00|12643.08|12643.08|12643.66|12643.66|12645.04|12645.04|12643.08|12643.08|0
1646210650000|2022-03-02 08:44:10|12635.79|12635.79|12643.66|12643.66|12643.66|12643.66|12635.79|12635.79|0
1646210660000|2022-03-02 08:44:20|12646.43|12646.43|12646.43|12646.43|12646.43|12646.43|12646.43|12646.43|0
1646210680000|2022-03-02 08:44:40|12636.59|12636.59|12636.59|12636.59|12636.59|12636.59|12636.59|12636.59|0
1646210690000|2022-03-02 08:44:50|12640.53|12640.53|12640.53|12640.53|12640.53|12640.53|12640.53|12640.53|0
1646210700000|2022-03-02 08:45:00|12639.46|12639.46|12641.22|12641.22|12641.22|12641.22|12639.46|12639.46|0
1646210710000|2022-03-02 08:45:10|12640.62|12640.62|12636.82|12636.82|12642.72|12642.72|12636.82|12636.82|0
1646210720000|2022-03-02 08:45:20|12635.44|12635.44|12643.3|12643.3|12643.3|12643.3|12635.44|12635.44|0
1646210730000|2022-03-02 08:45:30|12645.27|12645.27|12645.27|12645.27|12645.27|12645.27|12645.27|12645.27|0
1646210750000|2022-03-02 08:45:50|12643.88|12643.88|12639.83|12639.83|12643.88|12643.88|12639.83|12639.83|0
1646210760000|2022-03-02 08:46:00|12639.13|12639.13|12620.46|12620.46|12639.13|12639.13|12620.46|12620.46|0
1646210770000|2022-03-02 08:46:10|12614.56|12614.56|12618.5|12618.5|12618.5|12618.5|12614.56|12614.56|0
1646210780000|2022-03-02 08:46:20|12619.88|12619.88|12623.2|12623.2|12623.31|12623.31|12619.88|12619.88|0
1646210790000|2022-03-02 08:46:30|12623.89|12623.89|12625.28|12625.28|12625.28|12625.28|12623.89|12623.89|0
1646210800000|2022-03-02 08:46:40|12633.15|12633.15|12637.03|12637.03|12637.03|12637.03|12633.15|12633.15|0
1646210810000|2022-03-02 08:46:50|12637.57|12637.57|12637.57|12637.57|12637.57|12637.57|12637.57|12637.57|0
1646210820000|2022-03-02 08:47:00|12638.1|12638.1|12638.64|12638.64|12638.64|12638.64|12638.1|12638.1|0
1646210860000|2022-03-02 08:47:40|12639.33|12639.33|12639.33|12639.33|12639.33|12639.33|12639.33|12639.33|0
1646210870000|2022-03-02 08:47:50|12637.94|12637.94|12636.56|12636.56|12637.94|12637.94|12636.56|12636.56|0
1646210930000|2022-03-02 08:48:50|12635.17|12635.17|12635.17|12635.17|12635.17|12635.17|12635.17|12635.17|0
1646210940000|2022-03-02 08:49:00|12637.25|12637.25|12637.25|12637.25|12637.25|12637.25|12637.25|12637.25|0
1646210970000|2022-03-02 08:49:30|12627.41|12627.41|12627.41|12627.41|12627.41|12627.41|12627.41|12627.41|0
1646210990000|2022-03-02 08:49:50|12625.33|12625.33|12625.33|12625.33|12625.33|12625.33|12625.33|12625.33|0
1646211010000|2022-03-02 08:50:10|12624.49|12624.49|12625.19|12625.19|12625.19|12625.19|12624.49|12624.49|0
1646211030000|2022-03-02 08:50:30|12629.12|12629.12|12629.12|12629.12|12629.12|12629.12|12629.12|12629.12|0
1646211040000|2022-03-02 08:50:40|12623.22|12623.22|12623.22|12623.22|12623.22|12623.22|12623.22|12623.22|0
1646211050000|2022-03-02 08:50:50|12619.75|12619.75|12616.98|12616.98|12619.75|12619.75|12616.98|12616.98|0
1646211070000|2022-03-02 08:51:10|12618.37|12618.37|12618.37|12618.37|12618.37|12618.37|12618.37|12618.37|0
1646211080000|2022-03-02 08:51:20|12617.16|12617.16|12617.16|12617.16|12617.16|12617.16|12617.16|12617.16|0
1646211090000|2022-03-02 08:51:30|12615.03|12615.03|12615.03|12615.03|12615.03|12615.03|12615.03|12615.03|0
1646211100000|2022-03-02 08:51:40|12613.43|12613.43|12612.44|12612.44|12613.43|12613.43|12610.84|12610.84|0
1646211110000|2022-03-02 08:51:50|12612.97|12612.97|12589.6|12589.6|12612.97|12612.97|12589.6|12589.6|0
1646211120000|2022-03-02 08:52:00|12585.66|12585.66|12584.41|12584.41|12585.66|12585.66|12584.41|12584.41|0
1646211130000|2022-03-02 08:52:10|12586.37|12586.37|12586.37|12586.37|12586.37|12586.37|12586.37|12586.37|0
1646211140000|2022-03-02 08:52:20|12578.05|12578.05|12578.05|12578.05|12578.05|12578.05|12578.05|12578.05|0
1646211150000|2022-03-02 08:52:30|12580.13|12580.13|12574.23|12574.23|12580.13|12580.13|12574.23|12574.23|0
1646211160000|2022-03-02 08:52:40|12570.29|12570.29|12570.29|12570.29|12570.29|12570.29|12570.29|12570.29|0
1646211170000|2022-03-02 08:52:50|12566.36|12566.36|12566.36|12566.36|12566.36|12566.36|12566.36|12566.36|0
1646211180000|2022-03-02 08:53:00|12563.58|12563.58|12557.66|12557.66|12563.58|12563.58|12557.66|12557.66|0
1646211190000|2022-03-02 08:53:10|12563.56|12563.56|12563.56|12563.56|12563.56|12563.56|12563.56|12563.56|0
1646211200000|2022-03-02 08:53:20|12567.5|12567.5|12567.5|12567.5|12567.5|12567.5|12567.5|12567.5|0
1646211210000|2022-03-02 08:53:30|12566.11|12566.11|12563.97|12563.97|12566.11|12566.11|12563.97|12563.97|0
1646211220000|2022-03-02 08:53:40|12563.44|12563.44|12563.97|12563.97|12563.97|12563.97|12563.44|12563.44|0
1646211230000|2022-03-02 08:53:50|12565.94|12565.94|12565.94|12565.94|12565.94|12565.94|12565.94|12565.94|0
1646211290000|2022-03-02 08:54:50|12565.12|12565.12|12565.44|12565.44|12566.51|12566.51|12565.12|12565.12|0
1646211310000|2022-03-02 08:55:10|12564.75|12564.75|12563.36|12563.36|12564.75|12564.75|12563.36|12563.36|0
1646211320000|2022-03-02 08:55:20|12562.54|12562.54|12562.54|12562.54|12562.54|12562.54|12562.54|12562.54|0
1646211370000|2022-03-02 08:56:10|12559.07|12559.07|12559.07|12559.07|12559.07|12559.07|12559.07|12559.07|0
1646211390000|2022-03-02 08:56:30|12572.84|12572.84|12576.78|12576.78|12576.78|12576.78|12572.84|12572.84|0
1646211400000|2022-03-02 08:56:40|12572.62|12572.62|12572.62|12572.62|12572.62|12572.62|12572.62|12572.62|0
1646211410000|2022-03-02 08:56:50|12573.31|12573.31|12574.47|12574.47|12574.47|12574.47|12570.54|12570.54|0
1646211430000|2022-03-02 08:57:10|12576.55|12576.55|12576.55|12576.55|12576.55|12576.55|12576.55|12576.55|0
1646211440000|2022-03-02 08:57:20|12580.49|12580.49|12580.49|12580.49|12580.49|12580.49|12580.49|12580.49|0
1646211450000|2022-03-02 08:57:30|12581.02|12581.02|12582.09|12582.09|12582.09|12582.09|12581.02|12581.02|0
1646211470000|2022-03-02 08:57:50|12578.15|12578.15|12574.22|12574.22|12578.15|12578.15|12574.22|12574.22|0
1646211480000|2022-03-02 08:58:00|12575.61|12575.61|12577.57|12577.57|12577.57|12577.57|12575.61|12575.61|0
1646211490000|2022-03-02 08:58:10|12579.54|12579.54|12579.54|12579.54|12579.54|12579.54|12579.54|12579.54|0
1646211510000|2022-03-02 08:58:30|12581.51|12581.51|12581.51|12581.51|12581.51|12581.51|12581.51|12581.51|0
1646211520000|2022-03-02 08:58:40|12582.2|12582.2|12579.54|12579.54|12582.2|12582.2|12579.54|12579.54|0
1646211530000|2022-03-02 08:58:50|12581.51|12581.51|12581.51|12581.51|12581.51|12581.51|12581.51|12581.51|0
1646211540000|2022-03-02 08:59:00|12583.59|12583.59|12583.59|12583.59|12583.59|12583.59|12583.59|12583.59|0
1646211560000|2022-03-02 08:59:20|12584.12|12584.12|12584.12|12584.12|12584.12|12584.12|12584.12|12584.12|0
1646211570000|2022-03-02 08:59:30|12584.66|12584.66|12584.66|12584.66|12584.66|12584.66|12584.66|12584.66|0
1646211630000|2022-03-02 09:00:30|12586.04|12586.04|12583.96|12583.96|12586.04|12586.04|12583.96|12583.96|0
1646211640000|2022-03-02 09:00:40|12582.36|12582.36|12566.34|12566.34|12582.36|12582.36|12563.72|12563.72|0
1646211650000|2022-03-02 09:00:50|12565.94|12565.94|12566.34|12566.34|12566.34|12566.34|12565.94|12565.94|0
1646211660000|2022-03-02 09:01:00|12582.08|12582.08|12584.05|12584.05|12584.05|12584.05|12582.08|12582.08|0
1646211670000|2022-03-02 09:01:10|12576.18|12576.18|12575.11|12575.11|12576.18|12576.18|12575.11|12575.11|0
1646211680000|2022-03-02 09:01:20|12575.93|12575.93|12589.1|12589.1|12589.1|12589.1|12575.93|12575.93|0
1646211690000|2022-03-02 09:01:30|12588.26|12588.26|12588.26|12588.26|12588.26|12588.26|12588.26|12588.26|0
1646211700000|2022-03-02 09:01:40|12580.39|12580.39|12580.39|12580.39|12580.39|12580.39|12580.39|12580.39|0
1646211710000|2022-03-02 09:01:50|12582|12582|12579.76|12579.76|12582.69|12582.69|12579.22|12579.22|0
1646211730000|2022-03-02 09:02:10|12581.14|12581.14|12587.04|12587.04|12587.04|12587.04|12581.14|12581.14|0
1646211740000|2022-03-02 09:02:20|12587.88|12587.88|12591.82|12591.82|12591.82|12591.82|12587.88|12587.88|0
1646211760000|2022-03-02 09:02:40|12595.75|12595.75|12596.16|12596.16|12596.16|12596.16|12595.75|12595.75|0
1646211770000|2022-03-02 09:02:50|12596.7|12596.7|12602.9|12602.9|12602.9|12602.9|12596.7|12596.7|0
1646211780000|2022-03-02 09:03:00|12608.81|12608.81|12608.27|12608.27|12612.74|12612.74|12608.27|12608.27|0
1646211810000|2022-03-02 09:03:30|12600.4|12600.4|12600.4|12600.4|12600.4|12600.4|12600.4|12600.4|0
1646211820000|2022-03-02 09:03:40|12599.33|12599.33|12593.54|12593.54|12601.41|12601.41|12593.54|12593.54|0
1646211830000|2022-03-02 09:03:50|12593.14|12593.14|12586.03|12586.03|12593.14|12593.14|12586.03|12586.03|0
1646211840000|2022-03-02 09:04:00|12584.65|12584.65|12583.84|12583.84|12586.61|12586.61|12583.84|12583.84|0
1646211850000|2022-03-02 09:04:10|12585.81|12585.81|12589.5|12589.5|12589.5|12589.5|12584.74|12584.74|0
1646211860000|2022-03-02 09:04:20|12590.57|12590.57|12594.41|12594.41|12594.41|12594.41|12590.57|12590.57|0
1646211870000|2022-03-02 09:04:30|12593.62|12593.62|12593.62|12593.62|12593.62|12593.62|12593.62|12593.62|0
1646211880000|2022-03-02 09:04:40|12592.93|12592.93|12592.52|12592.52|12592.93|12592.93|12592.52|12592.52|0
1646211890000|2022-03-02 09:04:50|12594.6|12594.6|12594.6|12594.6|12594.6|12594.6|12594.6|12594.6|0
1646211900000|2022-03-02 09:05:00|12600.5|12600.5|12599.81|12599.81|12600.5|12600.5|12599.81|12599.81|0
1646211910000|2022-03-02 09:05:10|12607.68|12607.68|12607.68|12607.68|12607.68|12607.68|12607.68|12607.68|0
1646211920000|2022-03-02 09:05:20|12613.58|12613.58|12620.07|12620.07|12620.07|12620.07|12613.58|12613.58|0
1646211930000|2022-03-02 09:05:30|12621.14|12621.14|12619.17|12619.17|12621.14|12621.14|12619.17|12619.17|0
1646211940000|2022-03-02 09:05:40|12619.7|12619.7|12620.77|12620.77|12620.77|12620.77|12619.7|12619.7|0
1646211950000|2022-03-02 09:05:50|12621.47|12621.47|12621.47|12621.47|12621.47|12621.47|12621.47|12621.47|0
1646211960000|2022-03-02 09:06:00|12619.5|12619.5|12619.5|12619.5|12619.5|12619.5|12619.5|12619.5|0
1646211970000|2022-03-02 09:06:10|12618.11|12618.11|12622.05|12622.05|12622.05|12622.05|12618.11|12618.11|0
1646212000000|2022-03-02 09:06:40|12631.88|12631.88|12641.13|12641.13|12641.13|12641.13|12631.88|12631.88|0
1646212010000|2022-03-02 09:06:50|12640.53|12640.53|12640.53|12640.53|12640.53|12640.53|12640.53|12640.53|0
1646212020000|2022-03-02 09:07:00|12639.14|12639.14|12639.14|12639.14|12639.14|12639.14|12639.14|12639.14|0
1646212060000|2022-03-02 09:07:40|12639.55|12639.55|12640.37|12640.37|12640.37|12640.37|12639.55|12639.55|0
1646212090000|2022-03-02 09:08:10|12656.11|12656.11|12658.07|12658.07|12658.07|12658.07|12656.11|12656.11|0
1646212100000|2022-03-02 09:08:20|12659.68|12659.68|12660.21|12660.21|12660.21|12660.21|12659.68|12659.68|0
1646212110000|2022-03-02 09:08:30|12660.74|12660.74|12661.02|12661.02|12661.02|12661.02|12658.94|12658.94|0
1646212120000|2022-03-02 09:08:40|12660.33|12660.33|12660.33|12660.33|12660.33|12660.33|12660.33|12660.33|0
1646212130000|2022-03-02 09:08:50|12659.73|12659.73|12659.04|12659.04|12659.73|12659.73|12659.04|12659.04|0
1646212140000|2022-03-02 09:09:00|12657.84|12657.84|12655.16|12655.16|12657.84|12657.84|12655.16|12655.16|0
1646212150000|2022-03-02 09:09:10|12654.63|12654.63|12655.32|12655.32|12655.32|12655.32|12654.63|12654.63|0
1646212160000|2022-03-02 09:09:20|12657.4|12657.4|12652.78|12652.78|12657.4|12657.4|12652.78|12652.78|0
1646212170000|2022-03-02 09:09:30|12642.94|12642.94|12645.02|12645.02|12645.02|12645.02|12642.94|12642.94|0
1646212180000|2022-03-02 09:09:40|12646.22|12646.22|12650.16|12650.16|12650.16|12650.16|12646.22|12646.22|0
1646212200000|2022-03-02 09:10:00|12648.07|12648.07|12648.07|12648.07|12648.07|12648.07|12648.07|12648.07|0
1646212220000|2022-03-02 09:10:20|12644.14|12644.14|12644.14|12644.14|12644.14|12644.14|12644.14|12644.14|0
1646212250000|2022-03-02 09:10:50|12644.83|12644.83|12640.9|12640.9|12644.83|12644.83|12640.9|12640.9|0
1646212260000|2022-03-02 09:11:00|12642.29|12642.29|12637.66|12637.66|12642.29|12642.29|12637.66|12637.66|0
1646212270000|2022-03-02 09:11:10|12647.49|12647.49|12648.88|12648.88|12648.88|12648.88|12647.49|12647.49|0
1646212280000|2022-03-02 09:11:20|12651.02|12651.02|12651.55|12651.55|12651.55|12651.55|12651.02|12651.02|0
1646212290000|2022-03-02 09:11:30|12652.37|12652.37|12653.07|12653.07|12653.07|12653.07|12652.37|12652.37|0
1646212300000|2022-03-02 09:11:40|12656.53|12656.53|12658.61|12658.61|12658.61|12658.61|12656.53|12656.53|0
1646212310000|2022-03-02 09:11:50|12657.23|12657.23|12656.53|12656.53|12657.23|12657.23|12656.53|12656.53|0
1646212320000|2022-03-02 09:12:00|12657.13|12657.13|12658.04|12658.04|12658.04|12658.04|12655.17|12655.17|0
1646212350000|2022-03-02 09:12:30|12656.84|12656.84|12654.87|12654.87|12656.84|12656.84|12654.87|12654.87|0
1646212360000|2022-03-02 09:12:40|12657.37|12657.37|12658.97|12658.97|12658.97|12658.97|12657.37|12657.37|0
1646212390000|2022-03-02 09:13:10|12657.58|12657.58|12656.89|12656.89|12657.58|12657.58|12656.89|12656.89|0
1646212400000|2022-03-02 09:13:20|12660.36|12660.36|12660.36|12660.36|12660.36|12660.36|12660.36|12660.36|0
1646212420000|2022-03-02 09:13:40|12659.66|12659.66|12659.66|12659.66|12659.66|12659.66|12659.66|12659.66|0
1646212430000|2022-03-02 09:13:50|12657.7|12657.7|12658.23|12658.23|12658.23|12658.23|12656.63|12656.63|0
1646212440000|2022-03-02 09:14:00|12659.3|12659.3|12659.3|12659.3|12659.3|12659.3|12659.3|12659.3|0
1646212460000|2022-03-02 09:14:20|12661.38|12661.38|12661.38|12661.38|12661.38|12661.38|12661.38|12661.38|0
1646212490000|2022-03-02 09:14:50|12663.46|12663.46|12662.77|12662.77|12663.46|12663.46|12662.77|12662.77|0
1646212500000|2022-03-02 09:15:00|12663.46|12663.46|12659.53|12659.53|12663.46|12663.46|12659.53|12659.53|0
1646212510000|2022-03-02 09:15:10|12658.83|12658.83|12649.66|12649.66|12658.83|12658.83|12649.66|12649.66|0
1646212520000|2022-03-02 09:15:20|12659.5|12659.5|12666.11|12666.11|12666.11|12666.11|12659.5|12659.5|0
1646212530000|2022-03-02 09:15:30|12664.03|12664.03|12664.03|12664.03|12664.03|12664.03|12664.03|12664.03|0
1646212540000|2022-03-02 09:15:40|12664.73|12664.73|12664.73|12664.73|12664.73|12664.73|12664.73|12664.73|0
1646212560000|2022-03-02 09:16:00|12662.76|12662.76|12662.76|12662.76|12662.76|12662.76|12662.76|12662.76|0
1646212590000|2022-03-02 09:16:30|12658.82|12658.82|12658.82|12658.82|12658.82|12658.82|12658.82|12658.82|0
1646212600000|2022-03-02 09:16:40|12660.21|12660.21|12656.74|12656.74|12660.21|12660.21|12656.74|12656.74|0
1646212610000|2022-03-02 09:16:50|12654.66|12654.66|12654.66|12654.66|12654.66|12654.66|12654.66|12654.66|0
1646212620000|2022-03-02 09:17:00|12652.58|12652.58|12656.34|12656.34|12656.34|12656.34|12652.58|12652.58|0
1646212630000|2022-03-02 09:17:10|12657.03|12657.03|12658.42|12658.42|12658.42|12658.42|12657.03|12657.03|0
1646212640000|2022-03-02 09:17:20|12657.22|12657.22|12654|12654|12657.22|12657.22|12653.28|12653.28|0
1646212660000|2022-03-02 09:17:40|12654.7|12654.7|12652.62|12652.62|12654.7|12654.7|12652.62|12652.62|0
1646212680000|2022-03-02 09:18:00|12653.31|12653.31|12652.62|12652.62|12653.31|12653.31|12652.62|12652.62|0
1646212690000|2022-03-02 09:18:10|12654|12654|12654|12654|12654|12654|12654|12654|0
1646212740000|2022-03-02 09:19:00|12655.39|12655.39|12655.93|12655.93|12655.93|12655.93|12655.39|12655.39|0
1646212770000|2022-03-02 09:19:30|12657.31|12657.31|12663.22|12663.22|12671.08|12671.08|12657.31|12657.31|0
1646212780000|2022-03-02 09:19:40|12663.82|12663.82|12666.81|12666.81|12666.81|12666.81|12663.82|12663.82|0
1646212790000|2022-03-02 09:19:50|12668.06|12668.06|12668.06|12668.06|12668.06|12668.06|12668.06|12668.06|0
1646212800000|2022-03-02 09:20:00|12668.76|12668.76|12665.77|12665.77|12668.76|12668.76|12664.82|12664.82|0
1646212810000|2022-03-02 09:20:10|12667.16|12667.16|12667.16|12667.16|12667.16|12667.16|12667.16|12667.16|0
1646212820000|2022-03-02 09:20:20|12666.47|12666.47|12664.39|12664.39|12666.47|12666.47|12664.39|12664.39|0
1646212830000|2022-03-02 09:20:30|12663.69|12663.69|12663.69|12663.69|12663.69|12663.69|12663.69|12663.69|0
1646212850000|2022-03-02 09:20:50|12664.29|12664.29|12663.6|12663.6|12664.29|12664.29|12659.67|12659.67|0
1646212860000|2022-03-02 09:21:00|12657.7|12657.7|12657.7|12657.7|12657.7|12657.7|12657.7|12657.7|0
1646212870000|2022-03-02 09:21:10|12656.1|12656.1|12655.5|12655.5|12656.1|12656.1|12655.5|12655.5|0
1646212880000|2022-03-02 09:21:20|12649.59|12649.59|12650.98|12650.98|12650.98|12650.98|12649.59|12649.59|0
1646212890000|2022-03-02 09:21:30|12650.29|12650.29|12650.7|12650.7|12650.7|12650.7|12650.29|12650.29|0
1646212900000|2022-03-02 09:21:40|12647.92|12647.92|12647.92|12647.92|12647.92|12647.92|12647.92|12647.92|0
1646212910000|2022-03-02 09:21:50|12634.15|12634.15|12628.54|12628.54|12634.15|12634.15|12628.54|12628.54|0
1646212920000|2022-03-02 09:22:00|12627.94|12627.94|12626.74|12626.74|12627.94|12627.94|12626.74|12626.74|0
1646212940000|2022-03-02 09:22:20|12636.58|12636.58|12639.16|12639.16|12639.16|12639.16|12636.58|12636.58|0
1646212960000|2022-03-02 09:22:40|12637.03|12637.03|12637.03|12637.03|12637.03|12637.03|12637.03|12637.03|0
1646212970000|2022-03-02 09:22:50|12634.95|12634.95|12634.95|12634.95|12634.95|12634.95|12634.95|12634.95|0
1646212980000|2022-03-02 09:23:00|12636.17|12636.17|12637.4|12637.4|12637.4|12637.4|12636.17|12636.17|0
1646212990000|2022-03-02 09:23:10|12627.57|12627.57|12626.87|12626.87|12627.57|12627.57|12626.87|12626.87|0
1646213000000|2022-03-02 09:23:20|12627.28|12627.28|12627.28|12627.28|12627.28|12627.28|12627.28|12627.28|0
1646213010000|2022-03-02 09:23:30|12628.51|12628.51|12629.2|12629.2|12629.2|12629.2|12628.51|12628.51|0
1646213020000|2022-03-02 09:23:40|12628.38|12628.38|12628.38|12628.38|12628.38|12628.38|12628.38|12628.38|0
1646213030000|2022-03-02 09:23:50|12627.97|12627.97|12633.3|12633.3|12633.3|12633.3|12627.97|12627.97|0
1646213040000|2022-03-02 09:24:00|12632.6|12632.6|12632.6|12632.6|12632.6|12632.6|12632.6|12632.6|0
1646213050000|2022-03-02 09:24:10|12631.22|12631.22|12631.22|12631.22|12631.22|12631.22|12631.22|12631.22|0
1646213060000|2022-03-02 09:24:20|12629.83|12629.83|12629.83|12629.83|12629.83|12629.83|12629.83|12629.83|0
1646213070000|2022-03-02 09:24:30|12630.52|12630.52|12621.24|12621.24|12630.52|12630.52|12621.24|12621.24|0
1646213080000|2022-03-02 09:24:40|12622.63|12622.63|12622.63|12622.63|12622.63|12622.63|12622.63|12622.63|0
1646213110000|2022-03-02 09:25:10|12621.94|12621.94|12629.92|12629.92|12629.92|12629.92|12621.94|12621.94|0
1646213130000|2022-03-02 09:25:30|12630.61|12630.61|12628.53|12628.53|12630.61|12630.61|12628.53|12628.53|0
1646213140000|2022-03-02 09:25:40|12629.92|12629.92|12629.92|12629.92|12629.92|12629.92|12629.92|12629.92|0
1646213160000|2022-03-02 09:26:00|12631.72|12631.72|12631.72|12631.72|12631.72|12631.72|12631.72|12631.72|0
1646213170000|2022-03-02 09:26:10|12635.19|12635.19|12635.19|12635.19|12635.19|12635.19|12635.19|12635.19|0
1646213180000|2022-03-02 09:26:20|12634.5|12634.5|12634.5|12634.5|12634.5|12634.5|12634.5|12634.5|0
1646213190000|2022-03-02 09:26:30|12633.8|12633.8|12634.5|12634.5|12634.5|12634.5|12633.8|12633.8|0
1646213210000|2022-03-02 09:26:50|12632.42|12632.42|12630.45|12630.45|12632.42|12632.42|12630.45|12630.45|0
1646213220000|2022-03-02 09:27:00|12631.14|12631.14|12627.21|12627.21|12631.14|12631.14|12627.21|12627.21|0
1646213250000|2022-03-02 09:27:30|12625.24|12625.24|12623.16|12623.16|12625.24|12625.24|12623.16|12623.16|0
1646213260000|2022-03-02 09:27:40|12609.39|12609.39|12609.39|12609.39|12609.39|12609.39|12609.39|12609.39|0
1646213270000|2022-03-02 09:27:50|12610.23|12610.23|12610.23|12610.23|12610.23|12610.23|12610.23|12610.23|0
1646213280000|2022-03-02 09:28:00|12608.43|12608.43|12612.36|12612.36|12612.36|12612.36|12608.43|12608.43|0
1646213300000|2022-03-02 09:28:20|12614.33|12614.33|12614.14|12614.14|12615.53|12615.53|12614.14|12614.14|0
1646213310000|2022-03-02 09:28:30|12614.83|12614.83|12614.83|12614.83|12614.83|12614.83|12614.83|12614.83|0
1646213320000|2022-03-02 09:28:40|12616.8|12616.8|12616.8|12616.8|12616.8|12616.8|12616.8|12616.8|0
1646213340000|2022-03-02 09:29:00|12617.21|12617.21|12630.21|12630.21|12630.21|12630.21|12617.21|12617.21|0
1646213350000|2022-03-02 09:29:10|12630.63|12630.63|12634.8|12634.8|12634.8|12634.8|12630.63|12630.63|0
1646213360000|2022-03-02 09:29:20|12635.33|12635.33|12635.86|12635.86|12635.86|12635.86|12634.8|12634.8|0
1646213370000|2022-03-02 09:29:30|12639.33|12639.33|12639.33|12639.33|12639.33|12639.33|12639.33|12639.33|0
1646213380000|2022-03-02 09:29:40|12643.27|12643.27|12648.02|12648.02|12648.02|12648.02|12643.27|12643.27|0
1646213390000|2022-03-02 09:29:50|12646.05|12646.05|12649.52|12649.52|12649.52|12649.52|12646.05|12646.05|0
1646213400000|2022-03-02 09:30:00|12648.83|12648.83|12643.51|12643.51|12648.83|12648.83|12643.51|12643.51|0
1646213410000|2022-03-02 09:30:10|12644.89|12644.89|12653.67|12653.67|12653.67|12653.67|12644.89|12644.89|0
1646213420000|2022-03-02 09:30:20|12654.74|12654.74|12660.43|12660.43|12660.43|12660.43|12654.74|12654.74|0
1646213430000|2022-03-02 09:30:30|12660.96|12660.96|12686.98|12686.98|12686.98|12686.98|12660.96|12660.96|0
1646213440000|2022-03-02 09:30:40|12688.21|12688.21|12691.4|12691.4|12691.4|12691.4|12688.21|12688.21|0
1646213450000|2022-03-02 09:30:50|12690.71|12690.71|12700.5|12700.5|12700.5|12700.5|12690.71|12690.71|0
1646213460000|2022-03-02 09:31:00|12696.57|12696.57|12691.98|12691.98|12698.53|12698.53|12691.98|12691.98|0
1646213470000|2022-03-02 09:31:10|12690.6|12690.6|12691.89|12691.89|12691.89|12691.89|12690.6|12690.6|0
1646213480000|2022-03-02 09:31:20|12682.05|12682.05|12689.56|12689.56|12689.56|12689.56|12682.05|12682.05|0
1646213500000|2022-03-02 09:31:40|12693.49|12693.49|12691.89|12691.89|12693.49|12693.49|12691.89|12691.89|0
1646213510000|2022-03-02 09:31:50|12692.42|12692.42|12685.25|12685.25|12693.12|12693.12|12685.25|12685.25|0
1646213520000|2022-03-02 09:32:00|12684.56|12684.56|12684.56|12684.56|12684.56|12684.56|12684.56|12684.56|0
1646213530000|2022-03-02 09:32:10|12680.62|12680.62|12681.09|12681.09|12681.09|12681.09|12680.02|12680.02|0
1646213540000|2022-03-02 09:32:20|12680.49|12680.49|12678.41|12678.41|12680.49|12680.49|12678.41|12678.41|0
1646213550000|2022-03-02 09:32:30|12676.81|12676.81|12663.27|12663.27|12676.81|12676.81|12660.76|12660.76|0
1646213560000|2022-03-02 09:32:40|12663.8|12663.8|12656.05|12656.05|12673.1|12673.1|12656.05|12656.05|0
1646213570000|2022-03-02 09:32:50|12656.58|12656.58|12653.02|12653.02|12656.58|12656.58|12651.89|12651.89|0
1646213580000|2022-03-02 09:33:00|12654.99|12654.99|12662.33|12662.33|12662.86|12662.86|12654.99|12654.99|0
1646213590000|2022-03-02 09:33:10|12664.41|12664.41|12665.01|12665.01|12665.01|12665.01|12664.41|12664.41|0
1646213600000|2022-03-02 09:33:20|12661.32|12661.32|12661.32|12661.32|12661.32|12661.32|12661.32|12661.32|0
1646213630000|2022-03-02 09:33:50|12666.18|12666.18|12679.87|12679.87|12679.87|12679.87|12666.18|12666.18|0
1646213640000|2022-03-02 09:34:00|12680.69|12680.69|12681.82|12681.82|12681.82|12681.82|12680.69|12680.69|0
1646213650000|2022-03-02 09:34:10|12680.75|12680.75|12682.14|12682.14|12682.14|12682.14|12680.75|12680.75|0
1646213660000|2022-03-02 09:34:20|12682.74|12682.74|12684.13|12684.13|12684.13|12684.13|12682.74|12682.74|0
1646213670000|2022-03-02 09:34:30|12684.73|12684.73|12684.73|12684.73|12684.73|12684.73|12684.73|12684.73|0
1646213680000|2022-03-02 09:34:40|12685.26|12685.26|12685.8|12685.8|12685.8|12685.8|12685.26|12685.26|0
1646213690000|2022-03-02 09:34:50|12679.09|12679.09|12679.09|12679.09|12679.09|12679.09|12679.09|12679.09|0
1646213710000|2022-03-02 09:35:10|12676.31|12676.31|12672.56|12672.56|12676.31|12676.31|12672.56|12672.56|0
1646213720000|2022-03-02 09:35:20|12672.03|12672.03|12672.03|12672.03|12672.03|12672.03|12672.03|12672.03|0
1646213730000|2022-03-02 09:35:30|12670.75|12670.75|12672.67|12672.67|12672.67|12672.67|12670.75|12670.75|0
1646213750000|2022-03-02 09:35:50|12675.88|12675.88|12675.47|12675.47|12675.88|12675.88|12675.47|12675.47|0
1646213760000|2022-03-02 09:36:00|12678.25|12678.25|12680.21|12680.21|12680.21|12680.21|12678.25|12678.25|0
1646213770000|2022-03-02 09:36:10|12678.13|12678.13|12669.26|12669.26|12678.13|12678.13|12668.66|12668.66|0
1646213780000|2022-03-02 09:36:20|12673.19|12673.19|12673.19|12673.19|12673.19|12673.19|12673.19|12673.19|0
1646213790000|2022-03-02 09:36:30|12671.11|12671.11|12672.41|12672.41|12672.41|12672.41|12671.11|12671.11|0
1646213800000|2022-03-02 09:36:40|12676.34|12676.34|12674.37|12674.37|12676.34|12676.34|12674.37|12674.37|0
1646213810000|2022-03-02 09:36:50|12673.15|12673.15|12673.15|12673.15|12673.15|12673.15|12673.15|12673.15|0
1646213820000|2022-03-02 09:37:00|12681.02|12681.02|12681.02|12681.02|12681.02|12681.02|12681.02|12681.02|0
1646213870000|2022-03-02 09:37:50|12688.65|12688.65|12688.65|12688.65|12688.65|12688.65|12688.65|12688.65|0
1646213880000|2022-03-02 09:38:00|12682.74|12682.74|12682.74|12682.74|12682.74|12682.74|12682.74|12682.74|0
1646213900000|2022-03-02 09:38:20|12684.71|12684.71|12684.71|12684.71|12684.71|12684.71|12684.71|12684.71|0
1646213910000|2022-03-02 09:38:30|12680.78|12680.78|12680.78|12680.78|12680.78|12680.78|12680.78|12680.78|0
1646213920000|2022-03-02 09:38:40|12676.84|12676.84|12676.84|12676.84|12676.84|12676.84|12676.84|12676.84|0
1646213960000|2022-03-02 09:39:20|12679.62|12679.62|12679.62|12679.62|12679.62|12679.62|12679.62|12679.62|0
1646213980000|2022-03-02 09:39:40|12680.84|12680.84|12680.84|12680.84|12680.84|12680.84|12680.84|12680.84|0
1646214000000|2022-03-02 09:40:00|12663.14|12663.14|12663.14|12663.14|12663.14|12663.14|12663.14|12663.14|0
1646214010000|2022-03-02 09:40:10|12664.53|12664.53|12670.43|12670.43|12670.43|12670.43|12664.53|12664.53|0
1646214050000|2022-03-02 09:40:50|12671.82|12671.82|12673.04|12673.04|12673.04|12673.04|12671.82|12671.82|0
1646214060000|2022-03-02 09:41:00|12669.11|12669.11|12667|12667|12669.11|12669.11|12665.17|12665.17|0
1646214090000|2022-03-02 09:41:30|12665.61|12665.61|12665.61|12665.61|12665.61|12665.61|12665.61|12665.61|0
1646214110000|2022-03-02 09:41:50|12671.52|12671.52|12671.52|12671.52|12671.52|12671.52|12671.52|12671.52|0
1646214120000|2022-03-02 09:42:00|12670.82|12670.82|12670.82|12670.82|12670.82|12670.82|12670.82|12670.82|0
1646214130000|2022-03-02 09:42:10|12668.86|12668.86|12675.45|12675.45|12675.45|12675.45|12668.86|12668.86|0
1646214140000|2022-03-02 09:42:20|12677.42|12677.42|12677.42|12677.42|12677.42|12677.42|12677.42|12677.42|0
1646214150000|2022-03-02 09:42:30|12679.39|12679.39|12679.39|12679.39|12679.39|12679.39|12679.39|12679.39|0
1646214160000|2022-03-02 09:42:40|12681.47|12681.47|12682.72|12682.72|12682.72|12682.72|12681.47|12681.47|0
1646214170000|2022-03-02 09:42:50|12688.63|12688.63|12680.76|12680.76|12688.63|12688.63|12680.76|12680.76|0
1646214180000|2022-03-02 09:43:00|12682.72|12682.72|12682.72|12682.72|12682.72|12682.72|12682.72|12682.72|0
1646214190000|2022-03-02 09:43:10|12686.66|12686.66|12686.66|12686.66|12686.66|12686.66|12686.66|12686.66|0
1646214220000|2022-03-02 09:43:40|12689.86|12689.86|12689.86|12689.86|12689.86|12689.86|12689.86|12689.86|0
1646214240000|2022-03-02 09:44:00|12690.93|12690.93|12690.17|12690.17|12690.93|12690.93|12688.96|12688.96|0
1646214250000|2022-03-02 09:44:10|12688.2|12688.2|12694.1|12694.1|12694.1|12694.1|12688.2|12688.2|0
1646214260000|2022-03-02 09:44:20|12696.18|12696.18|12688.08|12688.08|12696.18|12696.18|12688.08|12688.08|0
1646214270000|2022-03-02 09:44:30|12690.05|12690.05|12689.36|12689.36|12690.05|12690.05|12689.36|12689.36|0
1646214300000|2022-03-02 09:45:00|12687.39|12687.39|12692.3|12692.3|12692.3|12692.3|12683.23|12683.23|0
1646214320000|2022-03-02 09:45:20|12686.4|12686.4|12682|12682|12691.95|12691.95|12682|12682|0
1646214330000|2022-03-02 09:45:30|12685.93|12685.93|12685.93|12685.93|12685.93|12685.93|12685.93|12685.93|0
1646214340000|2022-03-02 09:45:40|12682|12682|12677.37|12677.37|12682|12682|12677.37|12677.37|0
1646214350000|2022-03-02 09:45:50|12676.83|12676.83|12678.93|12678.93|12678.93|12678.93|12676.83|12676.83|0
1646214360000|2022-03-02 09:46:00|12678.39|12678.39|12676.79|12676.79|12678.39|12678.39|12676.79|12676.79|0
1646214370000|2022-03-02 09:46:10|12678.87|12678.87|12678.87|12678.87|12678.87|12678.87|12678.87|12678.87|0
1646214380000|2022-03-02 09:46:20|12679.57|12679.57|12679.57|12679.57|12679.57|12679.57|12679.57|12679.57|0
1646214390000|2022-03-02 09:46:30|12676.79|12676.79|12676.79|12676.79|12676.79|12676.79|12676.79|12676.79|0
1646214400000|2022-03-02 09:46:40|12678.18|12678.18|12678.18|12678.18|12678.18|12678.18|12678.18|12678.18|0
1646214410000|2022-03-02 09:46:50|12678.78|12678.78|12680.17|12680.17|12680.17|12680.17|12678.78|12678.78|0
1646214420000|2022-03-02 09:47:00|12680.57|12680.57|12685.74|12685.74|12685.74|12685.74|12680.57|12680.57|0
1646214430000|2022-03-02 09:47:10|12686.43|12686.43|12672.55|12672.55|12686.43|12686.43|12672.55|12672.55|0
1646214440000|2022-03-02 09:47:20|12670.58|12670.58|12674.51|12674.51|12678.45|12678.45|12670.58|12670.58|0
1646214450000|2022-03-02 09:47:30|12676.48|12676.48|12670.58|12670.58|12676.48|12676.48|12670.58|12670.58|0
1646214460000|2022-03-02 09:47:40|12664.68|12664.68|12672.55|12672.55|12672.55|12672.55|12664.68|12664.68|0
1646214470000|2022-03-02 09:47:50|12674.51|12674.51|12677.66|12677.66|12677.66|12677.66|12674.51|12674.51|0
1646214480000|2022-03-02 09:48:00|12679.05|12679.05|12684.95|12684.95|12684.95|12684.95|12679.05|12679.05|0
1646214490000|2022-03-02 09:48:10|12686.92|12686.92|12691.3|12691.3|12691.3|12691.3|12686.92|12686.92|0
1646214500000|2022-03-02 09:48:20|12691.99|12691.99|12697.89|12697.89|12697.89|12697.89|12691.99|12691.99|0
1646214510000|2022-03-02 09:48:30|12698.59|12698.59|12692.57|12692.57|12698.59|12698.59|12688.75|12688.75|0
1646214520000|2022-03-02 09:48:40|12694.54|12694.54|12692.57|12692.57|12694.54|12694.54|12688.64|12688.64|0
1646214530000|2022-03-02 09:48:50|12691.88|12691.88|12687.71|12687.71|12691.88|12691.88|12687.71|12687.71|0
1646214540000|2022-03-02 09:49:00|12675.91|12675.91|12685.75|12685.75|12685.75|12685.75|12675.91|12675.91|0
1646214550000|2022-03-02 09:49:10|12677.88|12677.88|12677.18|12677.18|12677.88|12677.88|12677.18|12677.18|0
1646214560000|2022-03-02 09:49:20|12678.57|12678.57|12680.54|12680.54|12684.47|12684.47|12676.6|12676.6|0
1646214590000|2022-03-02 09:49:50|12679.47|12679.47|12673.57|12673.57|12679.47|12679.47|12671.6|12671.6|0
1646214600000|2022-03-02 09:50:00|12672.87|12672.87|12665.9|12665.9|12672.87|12672.87|12665.9|12665.9|0
1646214610000|2022-03-02 09:50:10|12671.81|12671.81|12671.81|12671.81|12672.5|12672.5|12667.87|12667.87|0
1646214620000|2022-03-02 09:50:20|12673.77|12673.77|12671.81|12671.81|12673.77|12673.77|12671.81|12671.81|0
1646214630000|2022-03-02 09:50:30|12674.26|12674.26|12678.2|12678.2|12678.2|12678.2|12674.26|12674.26|0
1646214640000|2022-03-02 09:50:40|12679.58|12679.58|12682.75|12682.75|12682.75|12682.75|12679.58|12679.58|0
1646214650000|2022-03-02 09:50:50|12682.06|12682.06|12670.25|12670.25|12682.06|12682.06|12670.25|12670.25|0
1646214660000|2022-03-02 09:51:00|12672.22|12672.22|12659.57|12659.57|12672.76|12672.76|12659.57|12659.57|0
1646214680000|2022-03-02 09:51:20|12661.54|12661.54|12659.57|12659.57|12661.54|12661.54|12659.57|12659.57|0
1646214690000|2022-03-02 09:51:30|12661.54|12661.54|12663.5|12663.5|12663.5|12663.5|12661.54|12661.54|0
1646214700000|2022-03-02 09:51:40|12665.47|12665.47|12659.57|12659.57|12665.47|12665.47|12659.57|12659.57|0
1646214720000|2022-03-02 09:52:00|12660.96|12660.96|12666.86|12666.86|12666.86|12666.86|12660.96|12660.96|0
1646214740000|2022-03-02 09:52:20|12667.68|12667.68|12668.37|12668.37|12668.37|12668.37|12667.68|12667.68|0
1646214750000|2022-03-02 09:52:30|12662.47|12662.47|12668.78|12668.78|12668.78|12668.78|12662.47|12662.47|0
1646214770000|2022-03-02 09:52:50|12664.85|12664.85|12664.85|12664.85|12664.85|12664.85|12664.85|12664.85|0
1646214780000|2022-03-02 09:53:00|12662.88|12662.88|12651.93|12651.93|12662.88|12662.88|12651.03|12651.03|0
1646214790000|2022-03-02 09:53:10|12649.96|12649.96|12648.6|12648.6|12649.96|12649.96|12648|12648|0
1646214800000|2022-03-02 09:53:20|12650.68|12650.68|12650.68|12650.68|12650.68|12650.68|12650.68|12650.68|0
1646214810000|2022-03-02 09:53:30|12649.29|12649.29|12649.29|12649.29|12649.29|12649.29|12649.29|12649.29|0
1646214830000|2022-03-02 09:53:50|12648.6|12648.6|12648.6|12648.6|12648.6|12648.6|12648.6|12648.6|0
1646214850000|2022-03-02 09:54:10|12656.47|12656.47|12656.47|12656.47|12656.47|12656.47|12656.47|12656.47|0
1646214860000|2022-03-02 09:54:20|12657.85|12657.85|12657.85|12657.85|12657.85|12657.85|12657.85|12657.85|0
1646214870000|2022-03-02 09:54:30|12657.45|12657.45|12657.45|12657.45|12657.45|12657.45|12657.45|12657.45|0
1646214880000|2022-03-02 09:54:40|12655.36|12655.36|12654.51|12654.51|12655.36|12655.36|12653.28|12653.28|0
1646214890000|2022-03-02 09:54:50|12655.05|12655.05|12655.05|12655.05|12655.05|12655.05|12655.05|12655.05|0
1646214900000|2022-03-02 09:55:00|12657.13|12657.13|12657.73|12657.73|12657.73|12657.73|12657.13|12657.13|0
1646214950000|2022-03-02 09:55:50|12659.11|12659.11|12659.11|12659.11|12659.11|12659.11|12659.11|12659.11|0
1646214960000|2022-03-02 09:56:00|12660.18|12660.18|12660.18|12660.18|12660.18|12660.18|12660.18|12660.18|0
1646214980000|2022-03-02 09:56:20|12662.26|12662.26|12662.26|12662.26|12662.26|12662.26|12662.26|12662.26|0
1646215000000|2022-03-02 09:56:40|12660.88|12660.88|12651.64|12651.64|12660.88|12660.88|12651.04|12651.04|0
1646215040000|2022-03-02 09:57:20|12651.11|12651.11|12651.11|12651.11|12651.11|12651.11|12651.11|12651.11|0
1646215070000|2022-03-02 09:57:50|12651.71|12651.71|12652.77|12652.77|12652.77|12652.77|12651.71|12651.71|0
1646215080000|2022-03-02 09:58:00|12642.94|12642.94|12642.94|12642.94|12642.94|12642.94|12642.94|12642.94|0
1646215090000|2022-03-02 09:58:10|12644.91|12644.91|12644.91|12644.91|12644.91|12644.91|12644.91|12644.91|0
1646215110000|2022-03-02 09:58:30|12639|12639|12628.45|12628.45|12639|12639|12628.45|12628.45|0
1646215120000|2022-03-02 09:58:40|12636.32|12636.32|12636.32|12636.32|12636.32|12636.32|12636.32|12636.32|0
1646215130000|2022-03-02 09:58:50|12637.14|12637.14|12639.11|12639.11|12639.11|12639.11|12637.14|12637.14|0
1646215150000|2022-03-02 09:59:10|12640.5|12640.5|12640.5|12640.5|12640.5|12640.5|12640.5|12640.5|0
1646215160000|2022-03-02 09:59:20|12644.43|12644.43|12654.27|12654.27|12654.27|12654.27|12644.43|12644.43|0
1646215170000|2022-03-02 09:59:30|12655.08|12655.08|12659.02|12659.02|12659.02|12659.02|12655.08|12655.08|0
1646215180000|2022-03-02 09:59:40|12661.79|12661.79|12661.79|12661.79|12661.79|12661.79|12661.79|12661.79|0
1646215190000|2022-03-02 09:59:50|12662.99|12662.99|12662.99|12662.99|12662.99|12662.99|12662.99|12662.99|0
1646215210000|2022-03-02 10:00:10|12662.46|12662.46|12662.46|12662.46|12662.46|12662.46|12662.46|12662.46|0
1646215230000|2022-03-02 10:00:30|12656.56|12656.56|12648.93|12648.93|12656.56|12656.56|12648.93|12648.93|0
1646215240000|2022-03-02 10:00:40|12641.06|12641.06|12641.06|12641.06|12641.06|12641.06|12641.06|12641.06|0
1646215250000|2022-03-02 10:00:50|12643.14|12643.14|12645.11|12645.11|12645.11|12645.11|12643.14|12643.14|0
1646215270000|2022-03-02 10:01:10|12643.03|12643.03|12650.29|12650.29|12650.9|12650.9|12643.03|12643.03|0
1646215310000|2022-03-02 10:01:50|12644.39|12644.39|12644.39|12644.39|12644.39|12644.39|12644.39|12644.39|0
1646215320000|2022-03-02 10:02:00|12638.49|12638.49|12641.73|12641.73|12641.73|12641.73|12637.8|12637.8|0
1646215330000|2022-03-02 10:02:10|12643.7|12643.7|12645.09|12645.09|12645.09|12645.09|12643.12|12643.12|0
1646215350000|2022-03-02 10:02:30|12643.12|12643.12|12643.12|12643.12|12643.12|12643.12|12643.12|12643.12|0
1646215370000|2022-03-02 10:02:50|12641.15|12641.15|12641.15|12641.15|12641.15|12641.15|12641.15|12641.15|0
1646215380000|2022-03-02 10:03:00|12645.09|12645.09|12645.09|12645.09|12645.09|12645.09|12645.09|12645.09|0
1646215390000|2022-03-02 10:03:10|12647.05|12647.05|12647.05|12647.05|12647.05|12647.05|12647.05|12647.05|0
1646215400000|2022-03-02 10:03:20|12645.09|12645.09|12645.09|12645.09|12645.09|12645.09|12645.09|12645.09|0
1646215410000|2022-03-02 10:03:30|12639.18|12639.18|12643.12|12643.12|12643.12|12643.12|12639.18|12639.18|0
1646215430000|2022-03-02 10:03:50|12641.15|12641.15|12643.12|12643.12|12643.12|12643.12|12641.15|12641.15|0
1646215450000|2022-03-02 10:04:10|12642.43|12642.43|12643.85|12643.85|12644.54|12644.54|12638.64|12638.64|0
1646215460000|2022-03-02 10:04:20|12641.88|12641.88|12641.88|12641.88|12641.88|12641.88|12641.88|12641.88|0
1646215490000|2022-03-02 10:04:50|12639.8|12639.8|12631.81|12631.81|12639.8|12639.8|12631.81|12631.81|0
1646215500000|2022-03-02 10:05:00|12632.51|12632.51|12630.41|12630.41|12632.51|12632.51|12630.41|12630.41|0
1646215510000|2022-03-02 10:05:10|12629.99|12629.99|12629.99|12629.99|12629.99|12629.99|12629.99|12629.99|0
1646215520000|2022-03-02 10:05:20|12637.86|12637.86|12637.86|12637.86|12637.86|12637.86|12637.86|12637.86|0
1646215540000|2022-03-02 10:05:40|12639.83|12639.83|12633.93|12633.93|12639.83|12639.83|12633.93|12633.93|0
1646215550000|2022-03-02 10:05:50|12637.86|12637.86|12637.86|12637.86|12637.86|12637.86|12637.86|12637.86|0
1646215560000|2022-03-02 10:06:00|12638.56|12638.56|12644.08|12644.08|12644.08|12644.08|12637.36|12637.36|0
1646215570000|2022-03-02 10:06:10|12643.67|12643.67|12642.44|12642.44|12643.67|12643.67|12642.44|12642.44|0
1646215580000|2022-03-02 10:06:20|12640.47|12640.47|12638.51|12638.51|12640.47|12640.47|12638.51|12638.51|0
1646215590000|2022-03-02 10:06:30|12640.47|12640.47|12640.47|12640.47|12640.47|12640.47|12640.47|12640.47|0
1646215610000|2022-03-02 10:06:50|12638.51|12638.51|12644.41|12644.41|12644.41|12644.41|12638.51|12638.51|0
1646215620000|2022-03-02 10:07:00|12647.18|12647.18|12647.18|12647.18|12647.18|12647.18|12647.18|12647.18|0
1646215640000|2022-03-02 10:07:20|12655.05|12655.05|12655.47|12655.47|12655.47|12655.47|12655.05|12655.05|0
1646215650000|2022-03-02 10:07:30|12656.16|12656.16|12658.13|12658.13|12658.13|12658.13|12656.16|12656.16|0
1646215660000|2022-03-02 10:07:40|12650.26|12650.26|12654.2|12654.2|12654.2|12654.2|12650.26|12650.26|0
1646215670000|2022-03-02 10:07:50|12653.5|12653.5|12653.5|12653.5|12653.5|12653.5|12652.81|12652.81|0
1646215680000|2022-03-02 10:08:00|12652.12|12652.12|12640.78|12640.78|12652.7|12652.7|12640.78|12640.78|0
1646215690000|2022-03-02 10:08:10|12638.81|12638.81|12634.81|12634.81|12638.81|12638.81|12634.81|12634.81|0
1646215700000|2022-03-02 10:08:20|12633.42|12633.42|12633.42|12633.42|12633.42|12633.42|12633.42|12633.42|0
1646215710000|2022-03-02 10:08:30|12637.35|12637.35|12637.35|12637.35|12637.35|12637.35|12637.35|12637.35|0
1646215720000|2022-03-02 10:08:40|12638.74|12638.74|12642.68|12642.68|12642.68|12642.68|12638.74|12638.74|0
1646215730000|2022-03-02 10:08:50|12646.61|12646.61|12646.61|12646.61|12646.61|12646.61|12646.61|12646.61|0
1646215740000|2022-03-02 10:09:00|12640.71|12640.71|12636.77|12636.77|12640.71|12640.71|12634.81|12634.81|0
1646215750000|2022-03-02 10:09:10|12638.74|12638.74|12640.13|12640.13|12640.13|12640.13|12638.74|12638.74|0
1646215760000|2022-03-02 10:09:20|12642.1|12642.1|12642.1|12642.1|12642.1|12642.1|12642.1|12642.1|0
1646215770000|2022-03-02 10:09:30|12649.97|12649.97|12649.97|12649.97|12649.97|12649.97|12649.97|12649.97|0
1646215780000|2022-03-02 10:09:40|12649.27|12649.27|12649.27|12649.27|12649.27|12649.27|12649.27|12649.27|0
1646215790000|2022-03-02 10:09:50|12648.58|12648.58|12648.58|12648.58|12648.58|12648.58|12648.58|12648.58|0
1646215800000|2022-03-02 10:10:00|12647.98|12647.98|12651.91|12651.91|12651.91|12651.91|12647.98|12647.98|0
1646215810000|2022-03-02 10:10:10|12654.69|12654.69|12657.72|12657.72|12657.72|12657.72|12654.69|12654.69|0
1646215820000|2022-03-02 10:10:20|12657.3|12657.3|12657.3|12657.3|12657.3|12657.3|12657.3|12657.3|0
1646215830000|2022-03-02 10:10:30|12653.37|12653.37|12648.74|12648.74|12653.37|12653.37|12648.74|12648.74|0
1646215840000|2022-03-02 10:10:40|12649.43|12649.43|12647.35|12647.35|12649.43|12649.43|12647.35|12647.35|0
1646215850000|2022-03-02 10:10:50|12645.27|12645.27|12645.27|12645.27|12645.27|12645.27|12645.27|12645.27|0
1646215860000|2022-03-02 10:11:00|12646.66|12646.66|12646.55|12646.55|12647.24|12647.24|12645.27|12645.27|0
1646215870000|2022-03-02 10:11:10|12644.91|12644.91|12640.37|12640.37|12644.91|12644.91|12640.37|12640.37|0
1646215890000|2022-03-02 10:11:30|12639.68|12639.68|12641.65|12641.65|12641.65|12641.65|12639.68|12639.68|0
1646215900000|2022-03-02 10:11:40|12645.12|12645.12|12647.08|12647.08|12647.08|12647.08|12645.12|12645.12|0
1646215920000|2022-03-02 10:12:00|12651.02|12651.02|12651.02|12651.02|12651.02|12651.02|12651.02|12651.02|0
1646215930000|2022-03-02 10:12:10|12645.12|12645.12|12645.7|12645.7|12647.08|12647.08|12645.12|12645.12|0
1646215940000|2022-03-02 10:12:20|12643.56|12643.56|12643.03|12643.03|12644.09|12644.09|12643.03|12643.03|0
1646215950000|2022-03-02 10:12:30|12643.84|12643.84|12645.4|12645.4|12645.4|12645.4|12643.43|12643.43|0
1646215960000|2022-03-02 10:12:40|12644.2|12644.2|12644.2|12644.2|12644.2|12644.2|12644.2|12644.2|0
1646215980000|2022-03-02 10:13:00|12654.04|12654.04|12646.17|12646.17|12654.04|12654.04|12646.17|12646.17|0
1646216020000|2022-03-02 10:13:40|12649.52|12649.52|12649.52|12649.52|12649.52|12649.52|12649.52|12649.52|0
1646216030000|2022-03-02 10:13:50|12645.59|12645.59|12648.78|12648.78|12648.78|12648.78|12643.62|12643.62|0
1646216040000|2022-03-02 10:14:00|12649.48|12649.48|12652.55|12652.55|12652.55|12652.55|12648.62|12648.62|0
1646216070000|2022-03-02 10:14:30|12652.96|12652.96|12643.82|12643.82|12652.96|12652.96|12643.12|12643.12|0
1646216080000|2022-03-02 10:14:40|12644.42|12644.42|12644.42|12644.42|12644.42|12644.42|12644.42|12644.42|0
1646216090000|2022-03-02 10:14:50|12648.35|12648.35|12648.35|12648.35|12648.35|12648.35|12648.35|12648.35|0
1646216100000|2022-03-02 10:15:00|12654.25|12654.25|12655.32|12655.32|12655.32|12655.32|12654.25|12654.25|0
1646216110000|2022-03-02 10:15:10|12651.39|12651.39|12656.39|12656.39|12656.39|12656.39|12651.39|12651.39|0
1646216120000|2022-03-02 10:15:20|12652.46|12652.46|12657.21|12657.21|12657.21|12657.21|12652.46|12652.46|0
1646216130000|2022-03-02 10:15:30|12656.01|12656.01|12653.93|12653.93|12656.01|12656.01|12653.93|12653.93|0
1646216140000|2022-03-02 10:15:40|12654.62|12654.62|12654.62|12654.62|12654.62|12654.62|12654.62|12654.62|0
1646216150000|2022-03-02 10:15:50|12642.82|12642.82|12640.85|12640.85|12642.82|12642.82|12638.88|12638.88|0
1646216190000|2022-03-02 10:16:30|12642.24|12642.24|12642.24|12642.24|12642.24|12642.24|12642.24|12642.24|0
1646216210000|2022-03-02 10:16:50|12638.3|12638.3|12638.3|12638.3|12638.3|12638.3|12638.3|12638.3|0
1646216220000|2022-03-02 10:17:00|12639.69|12639.69|12639.69|12639.69|12639.69|12639.69|12639.69|12639.69|0
1646216230000|2022-03-02 10:17:10|12637.72|12637.72|12641.08|12641.08|12641.08|12641.08|12637.72|12637.72|0
1646216250000|2022-03-02 10:17:30|12641.5|12641.5|12641.5|12641.5|12641.5|12641.5|12641.5|12641.5|0
1646216280000|2022-03-02 10:18:00|12640.8|12640.8|12641.5|12641.5|12641.5|12641.5|12640.8|12640.8|0
1646216290000|2022-03-02 10:18:10|12641.91|12641.91|12641.91|12641.91|12641.91|12641.91|12641.91|12641.91|0
1646216300000|2022-03-02 10:18:20|12641.37|12641.37|12641.37|12641.37|12641.37|12641.37|12641.37|12641.37|0
1646216310000|2022-03-02 10:18:30|12639.4|12639.4|12639.4|12639.4|12639.4|12639.4|12639.4|12639.4|0
1646216330000|2022-03-02 10:18:50|12640.79|12640.79|12640.79|12640.79|12640.79|12640.79|12640.79|12640.79|0
1646216370000|2022-03-02 10:19:30|12638.82|12638.82|12636.37|12636.37|12638.82|12638.82|12636.37|12636.37|0
1646216380000|2022-03-02 10:19:40|12637.06|12637.06|12637.6|12637.6|12637.6|12637.6|12637.06|12637.06|0
1646216390000|2022-03-02 10:19:50|12638.98|12638.98|12640.18|12640.18|12640.18|12640.18|12638.98|12638.98|0
1646216410000|2022-03-02 10:20:10|12639.58|12639.58|12639.58|12639.58|12639.58|12639.58|12639.58|12639.58|0
1646216420000|2022-03-02 10:20:20|12641.55|12641.55|12641.55|12641.55|12641.55|12641.55|12641.55|12641.55|0
1646216430000|2022-03-02 10:20:30|12637.62|12637.62|12637.62|12637.62|12637.62|12637.62|12637.62|12637.62|0
1646216450000|2022-03-02 10:20:50|12639.7|12639.7|12639.7|12639.7|12639.7|12639.7|12639.7|12639.7|0
1646216470000|2022-03-02 10:21:10|12633.8|12633.8|12631.83|12631.83|12633.8|12633.8|12631.83|12631.83|0
1646216490000|2022-03-02 10:21:30|12632.43|12632.43|12632.43|12632.43|12632.43|12632.43|12632.43|12632.43|0
1646216520000|2022-03-02 10:22:00|12633.12|12633.12|12625.95|12625.95|12634.51|12634.51|12625.95|12625.95|0
1646216540000|2022-03-02 10:22:20|12626.64|12626.64|12626.64|12626.64|12626.64|12626.64|12626.64|12626.64|0
1646216550000|2022-03-02 10:22:30|12625.95|12625.95|12625.95|12625.95|12625.95|12625.95|12625.95|12625.95|0
1646216560000|2022-03-02 10:22:40|12625.25|12625.25|12626.64|12626.64|12626.64|12626.64|12625.25|12625.25|0
1646216570000|2022-03-02 10:22:50|12625.41|12625.41|12625|12625|12625.41|12625.41|12624.6|12624.6|0
1646216610000|2022-03-02 10:23:30|12622.92|12622.92|12610.43|12610.43|12622.92|12622.92|12610.43|12610.43|0
1646216630000|2022-03-02 10:23:50|12608.46|12608.46|12609.15|12609.15|12609.15|12609.15|12608.46|12608.46|0
1646216640000|2022-03-02 10:24:00|12603.25|12603.25|12603.25|12603.25|12603.25|12603.25|12603.25|12603.25|0
1646216650000|2022-03-02 10:24:10|12605.22|12605.22|12609.15|12609.15|12609.15|12609.15|12605.22|12605.22|0
1646216660000|2022-03-02 10:24:20|12610.54|12610.54|12610.54|12610.54|12610.54|12610.54|12610.54|12610.54|0
1646216670000|2022-03-02 10:24:30|12613.54|12613.54|12613.54|12613.54|12613.54|12613.54|12613.54|12613.54|0
1646216680000|2022-03-02 10:24:40|12614.74|12614.74|12614.74|12614.74|12614.74|12614.74|12614.74|12614.74|0
1646216740000|2022-03-02 10:25:40|12618.68|12618.68|12618.68|12618.68|12618.68|12618.68|12618.68|12618.68|0
1646216770000|2022-03-02 10:26:10|12620.64|12620.64|12620.64|12620.64|12620.64|12620.64|12620.64|12620.64|0
1646216790000|2022-03-02 10:26:30|12619.95|12619.95|12620.64|12620.64|12620.64|12620.64|12619.95|12619.95|0
1646216800000|2022-03-02 10:26:40|12619.48|12619.48|12620.18|12620.18|12620.18|12620.18|12619.48|12619.48|0
1646216810000|2022-03-02 10:26:50|12621.78|12621.78|12621.78|12621.78|12621.78|12621.78|12621.78|12621.78|0
1646216820000|2022-03-02 10:27:00|12622.85|12622.85|12621.78|12621.78|12622.85|12622.85|12621.78|12621.78|0
1646216830000|2022-03-02 10:27:10|12622.32|12622.32|12622.32|12622.32|12622.32|12622.32|12622.32|12622.32|0
1646216840000|2022-03-02 10:27:20|12623.01|12623.01|12623.01|12623.01|12623.01|12623.01|12623.01|12623.01|0
1646216860000|2022-03-02 10:27:40|12623.7|12623.7|12623.7|12623.7|12623.7|12623.7|12623.7|12623.7|0
1646216870000|2022-03-02 10:27:50|12621.74|12621.74|12627.28|12627.28|12627.28|12627.28|12621.74|12621.74|0
1646216900000|2022-03-02 10:28:20|12623.35|12623.35|12624.19|12624.19|12624.19|12624.19|12623.35|12623.35|0
1646216910000|2022-03-02 10:28:30|12624.61|12624.61|12624.61|12624.61|12624.61|12624.61|12624.61|12624.61|0
1646216920000|2022-03-02 10:28:40|12625.99|12625.99|12623.33|12623.33|12625.99|12625.99|12623.33|12623.33|0
1646216940000|2022-03-02 10:29:00|12625.38|12625.38|12627.87|12627.87|12627.87|12627.87|12625.38|12625.38|0
1646216950000|2022-03-02 10:29:10|12635.74|12635.74|12639.67|12639.67|12639.67|12639.67|12635.74|12635.74|0
1646216960000|2022-03-02 10:29:20|12637.7|12637.7|12639.09|12639.09|12639.09|12639.09|12637.7|12637.7|0
1646216980000|2022-03-02 10:29:40|12639.63|12639.63|12640.69|12640.69|12640.69|12640.69|12639.63|12639.63|0
1646216990000|2022-03-02 10:29:50|12638.61|12638.61|12633.13|12633.13|12638.61|12638.61|12632.6|12632.6|0
1646217010000|2022-03-02 10:30:10|12625.26|12625.26|12634.17|12634.17|12634.17|12634.17|12625.26|12625.26|0
1646217030000|2022-03-02 10:30:30|12632.78|12632.78|12632.78|12632.78|12632.78|12632.78|12632.78|12632.78|0
1646217040000|2022-03-02 10:30:40|12630.27|12630.27|12642.62|12642.62|12642.62|12642.62|12630.27|12630.27|0
1646217050000|2022-03-02 10:30:50|12640.65|12640.65|12640.65|12640.65|12640.65|12640.65|12640.65|12640.65|0
1646217060000|2022-03-02 10:31:00|12636.71|12636.71|12636.71|12636.71|12636.71|12636.71|12636.71|12636.71|0
1646217090000|2022-03-02 10:31:30|12638.1|12638.1|12638.1|12638.1|12638.1|12638.1|12638.1|12638.1|0
1646217100000|2022-03-02 10:31:40|12640.88|12640.88|12638.8|12638.8|12640.88|12640.88|12638.8|12638.8|0
1646217110000|2022-03-02 10:31:50|12639.49|12639.49|12638.42|12638.42|12639.49|12639.49|12638.42|12638.42|0
1646217120000|2022-03-02 10:32:00|12640.22|12640.22|12638.13|12638.13|12640.22|12640.22|12638.13|12638.13|0
1646217130000|2022-03-02 10:32:10|12642.06|12642.06|12642.06|12642.06|12642.06|12642.06|12642.06|12642.06|0
1646217150000|2022-03-02 10:32:30|12647.96|12647.96|12646|12646|12647.96|12647.96|12646|12646|0
1646217170000|2022-03-02 10:32:50|12642.53|12642.53|12643.22|12643.22|12643.22|12643.22|12641.14|12641.14|0
1646217180000|2022-03-02 10:33:00|12639.29|12639.29|12639.29|12639.29|12639.29|12639.29|12639.29|12639.29|0
1646217190000|2022-03-02 10:33:10|12637.21|12637.21|12637.21|12637.21|12637.21|12637.21|12637.21|12637.21|0
1646217200000|2022-03-02 10:33:20|12631.3|12631.3|12629.34|12629.34|12631.3|12631.3|12629.34|12629.34|0
1646217240000|2022-03-02 10:34:00|12623.44|12623.44|12629.34|12629.34|12629.34|12629.34|12623.44|12623.44|0
1646217260000|2022-03-02 10:34:20|12627.37|12627.37|12629.04|12629.04|12629.04|12629.04|12627.37|12627.37|0
1646217270000|2022-03-02 10:34:30|12629.57|12629.57|12629.57|12629.57|12629.57|12629.57|12629.57|12629.57|0
1646217290000|2022-03-02 10:34:50|12630.96|12630.96|12639.52|12639.52|12639.52|12639.52|12630.96|12630.96|0
1646217320000|2022-03-02 10:35:20|12638.83|12638.83|12637.82|12637.82|12638.83|12638.83|12636.75|12636.75|0
1646217340000|2022-03-02 10:35:40|12638.51|12638.51|12638.51|12638.51|12638.51|12638.51|12638.51|12638.51|0
1646217360000|2022-03-02 10:36:00|12639.9|12639.9|12639.9|12639.9|12639.9|12639.9|12639.9|12639.9|0
1646217370000|2022-03-02 10:36:10|12640.59|12640.59|12643.1|12643.1|12643.1|12643.1|12640.59|12640.59|0
1646217380000|2022-03-02 10:36:20|12643.8|12643.8|12646.57|12646.57|12646.57|12646.57|12643.8|12643.8|0
1646217390000|2022-03-02 10:36:30|12647.8|12647.8|12647.8|12647.8|12647.8|12647.8|12647.8|12647.8|0
1646217400000|2022-03-02 10:36:40|12653.7|12653.7|12654.52|12654.52|12654.52|12654.52|12653.7|12653.7|0
1646217410000|2022-03-02 10:36:50|12662.39|12662.39|12668.41|12668.41|12669.79|12669.79|12662.39|12662.39|0
1646217450000|2022-03-02 10:37:30|12669.1|12669.1|12669.1|12669.1|12669.1|12669.1|12669.1|12669.1|0
1646217460000|2022-03-02 10:37:40|12668.41|12668.41|12667.6|12667.6|12668.41|12668.41|12663.46|12663.46|0
1646217470000|2022-03-02 10:37:50|12668.8|12668.8|12662.9|12662.9|12668.8|12668.8|12662.9|12662.9|0
1646217480000|2022-03-02 10:38:00|12655.03|12655.03|12655.03|12655.03|12655.03|12655.03|12655.03|12655.03|0
1646217490000|2022-03-02 10:38:10|12655.57|12655.57|12655.57|12655.57|12655.57|12655.57|12655.57|12655.57|0
1646217500000|2022-03-02 10:38:20|12653.96|12653.96|12653.46|12653.46|12654.66|12654.66|12653.46|12653.46|0
1646217510000|2022-03-02 10:38:30|12654.52|12654.52|12654.52|12654.52|12654.52|12654.52|12654.52|12654.52|0
1646217520000|2022-03-02 10:38:40|12653.14|12653.14|12653.67|12653.67|12653.67|12653.67|12653.14|12653.14|0
1646217550000|2022-03-02 10:39:10|12655.06|12655.06|12655.06|12655.06|12655.06|12655.06|12655.06|12655.06|0
1646217570000|2022-03-02 10:39:30|12656.29|12656.29|12655.06|12655.06|12656.29|12656.29|12655.06|12655.06|0
1646217580000|2022-03-02 10:39:40|12655.59|12655.59|12655.59|12655.59|12655.59|12655.59|12655.59|12655.59|0
1646217590000|2022-03-02 10:39:50|12651.66|12651.66|12657.56|12657.56|12657.56|12657.56|12651.66|12651.66|0
1646217600000|2022-03-02 10:40:00|12657.03|12657.03|12658.93|12658.93|12658.93|12658.93|12657.03|12657.03|0
1646217610000|2022-03-02 10:40:10|12660.9|12660.9|12660.9|12660.9|12660.9|12660.9|12660.9|12660.9|0
1646217640000|2022-03-02 10:40:40|12661.59|12661.59|12661.32|12661.32|12662.01|12662.01|12661.32|12661.32|0
1646217650000|2022-03-02 10:40:50|12660.62|12660.62|12660.62|12660.62|12660.62|12660.62|12660.62|12660.62|0
1646217690000|2022-03-02 10:41:30|12662.72|12662.72|12662.72|12662.72|12662.72|12662.72|12662.72|12662.72|0
1646217700000|2022-03-02 10:41:40|12664.32|12664.32|12664.69|12664.69|12666.29|12666.29|12664.32|12664.32|0
1646217710000|2022-03-02 10:41:50|12666.29|12666.29|12666.29|12666.29|12666.29|12666.29|12666.29|12666.29|0
1646217750000|2022-03-02 10:42:30|12664.9|12664.9|12665.59|12665.59|12665.59|12665.59|12664.9|12664.9|0
1646217770000|2022-03-02 10:42:50|12661.66|12661.66|12663.46|12663.46|12663.46|12663.46|12661.66|12661.66|0
1646217780000|2022-03-02 10:43:00|12661.86|12661.86|12660.5|12660.5|12665.26|12665.26|12659.43|12659.43|0
1646217790000|2022-03-02 10:43:10|12658.53|12658.53|12658.53|12658.53|12658.53|12658.53|12658.53|12658.53|0
1646217800000|2022-03-02 10:43:20|12659.22|12659.22|12659.22|12659.22|12659.22|12659.22|12659.22|12659.22|0
1646217810000|2022-03-02 10:43:30|12658.12|12658.12|12653.36|12653.36|12658.12|12658.12|12653.36|12653.36|0
1646217820000|2022-03-02 10:43:40|12651.75|12651.75|12651.22|12651.22|12651.75|12651.75|12651.22|12651.22|0
1646217830000|2022-03-02 10:43:50|12645.32|12645.32|12650.64|12650.64|12650.64|12650.64|12645.32|12645.32|0
1646217840000|2022-03-02 10:44:00|12649.44|12649.44|12649.44|12649.44|12649.44|12649.44|12649.44|12649.44|0
1646217860000|2022-03-02 10:44:20|12648.91|12648.91|12647.3|12647.3|12648.91|12648.91|12647.3|12647.3|0
1646217870000|2022-03-02 10:44:30|12648.37|12648.37|12648.37|12648.37|12648.37|12648.37|12648.37|12648.37|0
1646217880000|2022-03-02 10:44:40|12649.76|12649.76|12653.69|12653.69|12653.69|12653.69|12649.76|12649.76|0
1646217890000|2022-03-02 10:44:50|12653.16|12653.16|12653.82|12653.82|12654.23|12654.23|12653.16|12653.16|0
1646217900000|2022-03-02 10:45:00|12651.85|12651.85|12650.65|12650.65|12651.85|12651.85|12650.65|12650.65|0
1646217920000|2022-03-02 10:45:20|12648.57|12648.57|12647.88|12647.88|12648.57|12648.57|12647.88|12647.88|0
1646217970000|2022-03-02 10:46:10|12648.57|12648.57|12650.21|12650.21|12650.21|12650.21|12648.57|12648.57|0
1646217980000|2022-03-02 10:46:20|12650.62|12650.62|12650.62|12650.62|12650.62|12650.62|12650.08|12650.08|0
1646218020000|2022-03-02 10:47:00|12650.08|12650.08|12650.08|12650.08|12650.08|12650.08|12650.08|12650.08|0
1646218030000|2022-03-02 10:47:10|12648.88|12648.88|12648.88|12648.88|12648.88|12648.88|12648.88|12648.88|0
1646218070000|2022-03-02 10:47:50|12649.57|12649.57|12649.57|12649.57|12649.57|12649.57|12649.57|12649.57|0
1646218080000|2022-03-02 10:48:00|12647.49|12647.49|12647.49|12647.49|12647.49|12647.49|12647.49|12647.49|0
1646218090000|2022-03-02 10:48:10|12643.56|12643.56|12641.96|12641.96|12643.56|12643.56|12641.96|12641.96|0
1646218100000|2022-03-02 10:48:20|12641.14|12641.14|12643.97|12643.97|12643.97|12643.97|12640.03|12640.03|0
1646218110000|2022-03-02 10:48:30|12647.9|12647.9|12647.9|12647.9|12647.9|12647.9|12647.9|12647.9|0
1646218130000|2022-03-02 10:48:50|12647.21|12647.21|12647.21|12647.21|12647.21|12647.21|12647.21|12647.21|0
1646218150000|2022-03-02 10:49:10|12646.68|12646.68|12646.68|12646.68|12646.68|12646.68|12646.68|12646.68|0
1646218160000|2022-03-02 10:49:20|12649.45|12649.45|12649.45|12649.45|12649.45|12649.45|12649.45|12649.45|0
1646218180000|2022-03-02 10:49:40|12647.48|12647.48|12647.48|12647.48|12647.48|12647.48|12647.48|12647.48|0
1646218210000|2022-03-02 10:50:10|12651.42|12651.42|12642.74|12642.74|12651.42|12651.42|12642.74|12642.74|0
1646218220000|2022-03-02 10:50:20|12642.05|12642.05|12642.05|12642.05|12642.05|12642.05|12642.05|12642.05|0
1646218240000|2022-03-02 10:50:40|12641.35|12641.35|12641.35|12641.35|12641.35|12641.35|12641.35|12641.35|0
1646218250000|2022-03-02 10:50:50|12637.89|12637.89|12637.07|12637.07|12637.89|12637.89|12637.07|12637.07|0
1646218260000|2022-03-02 10:51:00|12636.66|12636.66|12637.51|12637.51|12637.51|12637.51|12636.28|12636.28|0
1646218270000|2022-03-02 10:51:10|12638.21|12638.21|12638.21|12638.21|12638.21|12638.21|12638.21|12638.21|0
1646218290000|2022-03-02 10:51:30|12637.51|12637.51|12637.51|12637.51|12637.51|12637.51|12637.51|12637.51|0
1646218310000|2022-03-02 10:51:50|12636.82|12636.82|12636.82|12636.82|12636.82|12636.82|12636.82|12636.82|0
1646218320000|2022-03-02 10:52:00|12635.02|12635.02|12635.02|12635.02|12635.02|12635.02|12635.02|12635.02|0
1646218330000|2022-03-02 10:52:10|12633.63|12633.63|12635.02|12635.02|12635.02|12635.02|12633.63|12633.63|0
1646218350000|2022-03-02 10:52:30|12621.25|12621.25|12621.25|12621.25|12621.25|12621.25|12621.25|12621.25|0
1646218360000|2022-03-02 10:52:40|12622.85|12622.85|12622.85|12622.85|12622.85|12622.85|12622.85|12622.85|0
1646218370000|2022-03-02 10:52:50|12622.15|12622.15|12622.15|12622.15|12622.15|12622.15|12622.15|12622.15|0
1646218390000|2022-03-02 10:53:10|12621.55|12621.55|12621.55|12621.55|12621.55|12621.55|12621.55|12621.55|0
1646218400000|2022-03-02 10:53:20|12623.64|12623.64|12623.64|12623.64|12623.64|12623.64|12623.64|12623.64|0
1646218410000|2022-03-02 10:53:30|12622.25|12622.25|12616.35|12616.35|12622.25|12622.25|12616.35|12616.35|0
1646218420000|2022-03-02 10:53:40|12615.28|12615.28|12614.74|12614.74|12615.28|12615.28|12614.74|12614.74|0
1646218430000|2022-03-02 10:53:50|12613.36|12613.36|12613.36|12613.36|12613.36|12613.36|12613.36|12613.36|0
1646218440000|2022-03-02 10:54:00|12614.05|12614.05|12614.05|12614.05|12614.05|12614.05|12614.05|12614.05|0
1646218450000|2022-03-02 10:54:10|12616.02|12616.02|12616.02|12616.02|12616.02|12616.02|12616.02|12616.02|0
1646218460000|2022-03-02 10:54:20|12617.98|12617.98|12617.98|12617.98|12617.98|12617.98|12617.98|12617.98|0
1646218470000|2022-03-02 10:54:30|12612.08|12612.08|12614.05|12614.05|12614.05|12614.05|12612.08|12612.08|0
1646218480000|2022-03-02 10:54:40|12612.98|12612.98|12612.45|12612.45|12612.98|12612.98|12612.45|12612.45|0
1646218490000|2022-03-02 10:54:50|12612.98|12612.98|12616.92|12616.92|12616.92|12616.92|12612.98|12612.98|0
1646218500000|2022-03-02 10:55:00|12619.69|12619.69|12619.69|12619.69|12619.69|12619.69|12619.69|12619.69|0
1646218510000|2022-03-02 10:55:10|12621.29|12621.29|12623.06|12623.06|12623.06|12623.06|12621.29|12621.29|0
1646218520000|2022-03-02 10:55:20|12623.75|12623.75|12633.03|12633.03|12633.03|12633.03|12623.75|12623.75|0
1646218630000|2022-03-02 10:57:10|12631.42|12631.42|12630.73|12630.73|12631.42|12631.42|12630.73|12630.73|0
1646218650000|2022-03-02 10:57:30|12620.89|12620.89|12620.89|12620.89|12620.89|12620.89|12620.89|12620.89|0
1646218660000|2022-03-02 10:57:40|12618.03|12618.03|12618.03|12618.03|12618.03|12618.03|12618.03|12618.03|0
1646218670000|2022-03-02 10:57:50|12616.06|12616.06|12618.03|12618.03|12618.03|12618.03|12616.06|12616.06|0
1646218700000|2022-03-02 10:58:20|12619.42|12619.42|12619.42|12619.42|12619.42|12619.42|12619.42|12619.42|0
1646218720000|2022-03-02 10:58:40|12617.45|12617.45|12617.45|12617.45|12617.45|12617.45|12617.45|12617.45|0
1646218730000|2022-03-02 10:58:50|12619.42|12619.42|12611.96|12611.96|12619.42|12619.42|12609.58|12609.58|0
1646218740000|2022-03-02 10:59:00|12608.35|12608.35|12594.58|12594.58|12608.35|12608.35|12594.58|12594.58|0
1646218760000|2022-03-02 10:59:20|12596.55|12596.55|12594.95|12594.95|12596.55|12596.55|12594.95|12594.95|0
1646218770000|2022-03-02 10:59:30|12595.48|12595.48|12587.61|12587.61|12595.48|12595.48|12587.61|12587.61|0
1646218780000|2022-03-02 10:59:40|12588.68|12588.68|12587.99|12587.99|12589.22|12589.22|12587.83|12587.83|0
1646218790000|2022-03-02 10:59:50|12593.89|12593.89|12594.42|12594.42|12594.42|12594.42|12593.89|12593.89|0
1646218800000|2022-03-02 11:00:00|12602.29|12602.29|12608.2|12608.2|12608.2|12608.2|12602.29|12602.29|0
1646218810000|2022-03-02 11:00:10|12610.16|12610.16|12610.16|12610.16|12610.16|12610.16|12610.16|12610.16|0
1646218820000|2022-03-02 11:00:20|12611.55|12611.55|12615.34|12615.34|12615.34|12615.34|12611.55|12611.55|0
1646218830000|2022-03-02 11:00:30|12611.4|12611.4|12607.94|12607.94|12611.4|12611.4|12607.94|12607.94|0
1646218860000|2022-03-02 11:01:00|12608.63|12608.63|12609.86|12609.86|12609.86|12609.86|12608.63|12608.63|0
1646218870000|2022-03-02 11:01:10|12615.76|12615.76|12617.73|12617.73|12617.73|12617.73|12615.76|12615.76|0
1646218910000|2022-03-02 11:01:50|12609.86|12609.86|12605.92|12605.92|12609.86|12609.86|12605.92|12605.92|0
1646218920000|2022-03-02 11:02:00|12605.23|12605.23|12605.23|12605.23|12605.23|12605.23|12605.23|12605.23|0
1646218930000|2022-03-02 11:02:10|12604.53|12604.53|12604.53|12604.53|12604.53|12604.53|12604.53|12604.53|0
1646218940000|2022-03-02 11:02:20|12606.94|12606.94|12607.63|12607.63|12607.63|12607.63|12606.94|12606.94|0
1646218950000|2022-03-02 11:02:30|12605.12|12605.12|12605.12|12605.12|12605.12|12605.12|12605.12|12605.12|0
1646218970000|2022-03-02 11:02:50|12605.81|12605.81|12604.42|12604.42|12605.81|12605.81|12604.42|12604.42|0
1646219010000|2022-03-02 11:03:30|12622.13|12622.13|12630.8|12630.8|12630.8|12630.8|12622.13|12622.13|0
1646219020000|2022-03-02 11:03:40|12630.39|12630.39|12630.39|12630.39|12630.39|12630.39|12630.39|12630.39|0
1646219030000|2022-03-02 11:03:50|12626.45|12626.45|12627.84|12627.84|12627.84|12627.84|12626.45|12626.45|0
1646219100000|2022-03-02 11:05:00|12625.87|12625.87|12625.87|12625.87|12625.87|12625.87|12625.87|12625.87|0
1646219170000|2022-03-02 11:06:10|12621.94|12621.94|12621.94|12621.94|12621.94|12621.94|12621.94|12621.94|0
1646219180000|2022-03-02 11:06:20|12614.07|12614.07|12618|12618|12618|12618|12614.07|12614.07|0
1646219200000|2022-03-02 11:06:40|12615.87|12615.87|12615.39|12615.39|12617.47|12617.47|12614.69|12614.69|0
1646219210000|2022-03-02 11:06:50|12611.45|12611.45|12611.45|12611.45|12611.45|12611.45|12611.45|12611.45|0
1646219220000|2022-03-02 11:07:00|12610.76|12610.76|12614.92|12614.92|12614.92|12614.92|12610.76|12610.76|0
1646219230000|2022-03-02 11:07:10|12615.61|12615.61|12621.52|12621.52|12621.52|12621.52|12615.61|12615.61|0
1646219250000|2022-03-02 11:07:30|12623.48|12623.48|12623.48|12623.48|12623.48|12623.48|12623.48|12623.48|0
1646219270000|2022-03-02 11:07:50|12629.39|12629.39|12629.39|12629.39|12631.47|12631.47|12629.39|12629.39|0
1646219340000|2022-03-02 11:09:00|12627.42|12627.42|12625.45|12625.45|12627.42|12627.42|12623.48|12623.48|0
1646219350000|2022-03-02 11:09:10|12623.85|12623.85|12624.54|12624.54|12625.24|12625.24|12623.85|12623.85|0
1646219380000|2022-03-02 11:09:40|12623.15|12623.15|12622.46|12622.46|12623.15|12623.15|12622.46|12622.46|0
1646219390000|2022-03-02 11:09:50|12621.07|12621.07|12620.54|12620.54|12621.07|12621.07|12620.54|12620.54|0
1646219410000|2022-03-02 11:10:10|12620.01|12620.01|12618.78|12618.78|12620.01|12620.01|12618.78|12618.78|0
1646219440000|2022-03-02 11:10:40|12619.47|12619.47|12619.47|12619.47|12619.47|12619.47|12619.47|12619.47|0
1646219450000|2022-03-02 11:10:50|12613.57|12613.57|12613.57|12613.57|12613.57|12613.57|12613.57|12613.57|0
1646219460000|2022-03-02 11:11:00|12609.63|12609.63|12609.63|12609.63|12609.63|12609.63|12609.63|12609.63|0
1646219470000|2022-03-02 11:11:10|12611.02|12611.02|12607.09|12607.09|12611.02|12611.02|12607.09|12607.09|0
1646219490000|2022-03-02 11:11:30|12605.86|12605.86|12605.86|12605.86|12605.86|12605.86|12605.86|12605.86|0
1646219530000|2022-03-02 11:12:10|12607.83|12607.83|12609.79|12609.79|12609.79|12609.79|12607.83|12607.83|0
1646219540000|2022-03-02 11:12:20|12611.76|12611.76|12610.36|12610.36|12612.46|12612.46|12610.36|12610.36|0
1646219550000|2022-03-02 11:12:30|12610.78|12610.78|12610.78|12610.78|12610.78|12610.78|12610.78|12610.78|0
1646219580000|2022-03-02 11:13:00|12610.09|12610.09|12610.09|12610.09|12610.09|12610.09|12610.09|12610.09|0
1646219590000|2022-03-02 11:13:10|12608.12|12608.12|12608.12|12608.12|12608.12|12608.12|12608.12|12608.12|0
1646219640000|2022-03-02 11:14:00|12608.65|12608.65|12608.62|12608.62|12608.65|12608.65|12607.82|12607.82|0
1646219650000|2022-03-02 11:14:10|12612.56|12612.56|12612.56|12612.56|12612.56|12612.56|12612.56|12612.56|0
1646219660000|2022-03-02 11:14:20|12609.56|12609.56|12607.59|12607.59|12609.56|12609.56|12607.59|12607.59|0
1646219670000|2022-03-02 11:14:30|12606.9|12606.9|12606.9|12606.9|12606.9|12606.9|12606.9|12606.9|0
1646219680000|2022-03-02 11:14:40|12605.64|12605.64|12605.64|12605.64|12605.64|12605.64|12605.64|12605.64|0
1646219700000|2022-03-02 11:15:00|12599.74|12599.74|12599.74|12599.74|12599.74|12599.74|12599.74|12599.74|0
1646219740000|2022-03-02 11:15:40|12591.87|12591.87|12591.87|12591.87|12591.87|12591.87|12591.87|12591.87|0
1646219760000|2022-03-02 11:16:00|12591.18|12591.18|12589.32|12589.32|12591.18|12591.18|12587.24|12587.24|0
1646219770000|2022-03-02 11:16:10|12588.25|12588.25|12587.56|12587.56|12588.25|12588.25|12587.56|12587.56|0
1646219780000|2022-03-02 11:16:20|12587.03|12587.03|12587.03|12587.03|12587.03|12587.03|12587.03|12587.03|0
1646219790000|2022-03-02 11:16:30|12585.64|12585.64|12587.61|12587.61|12591.54|12591.54|12585.64|12585.64|0
1646219840000|2022-03-02 11:17:20|12587.07|12587.07|12587.07|12587.07|12587.07|12587.07|12587.07|12587.07|0
1646219860000|2022-03-02 11:17:40|12586.38|12586.38|12586.38|12586.38|12586.38|12586.38|12586.38|12586.38|0
1646219890000|2022-03-02 11:18:10|12587.77|12587.77|12585.8|12585.8|12587.77|12587.77|12585.8|12585.8|0
1646219930000|2022-03-02 11:18:50|12587.77|12587.77|12585.8|12585.8|12587.77|12587.77|12585.8|12585.8|0
1646219940000|2022-03-02 11:19:00|12586.49|12586.49|12583.14|12583.14|12586.49|12586.49|12581.17|12581.17|0
1646219970000|2022-03-02 11:19:30|12584.52|12584.52|12588.46|12588.46|12588.46|12588.46|12584.52|12584.52|0
1646219980000|2022-03-02 11:19:40|12587.07|12587.07|12591.01|12591.01|12591.01|12591.01|12587.07|12587.07|0
1646220010000|2022-03-02 11:20:10|12590.31|12590.31|12587.54|12587.54|12590.31|12590.31|12587.54|12587.54|0
1646220040000|2022-03-02 11:20:40|12591.47|12591.47|12591.47|12591.47|12591.47|12591.47|12591.47|12591.47|0
1646220150000|2022-03-02 11:22:30|12588.7|12588.7|12588.84|12588.84|12589.54|12589.54|12588.7|12588.7|0
1646220160000|2022-03-02 11:22:40|12588.15|12588.15|12584.55|12584.55|12588.15|12588.15|12584.55|12584.55|0
1646220170000|2022-03-02 11:22:50|12590.45|12590.45|12598.32|12598.32|12598.32|12598.32|12590.45|12590.45|0
1646220180000|2022-03-02 11:23:00|12599.01|12599.01|12599.01|12599.01|12599.01|12599.01|12599.01|12599.01|0
1646220190000|2022-03-02 11:23:10|12595.08|12595.08|12593.11|12593.11|12595.08|12595.08|12593.11|12593.11|0
1646220200000|2022-03-02 11:23:20|12589.17|12589.17|12587.21|12587.21|12589.17|12589.17|12587.21|12587.21|0
1646220220000|2022-03-02 11:23:40|12579.34|12579.34|12578.64|12578.64|12579.34|12579.34|12578.64|12578.64|0
1646220250000|2022-03-02 11:24:10|12580.73|12580.73|12580.73|12580.73|12580.73|12580.73|12580.73|12580.73|0
1646220260000|2022-03-02 11:24:20|12581.42|12581.42|12581.42|12581.42|12581.42|12581.42|12581.42|12581.42|0
1646220270000|2022-03-02 11:24:30|12579.37|12579.37|12579.37|12579.37|12579.37|12579.37|12579.37|12579.37|0
1646220280000|2022-03-02 11:24:40|12580.07|12580.07|12574.16|12574.16|12580.07|12580.07|12574.16|12574.16|0
1646220290000|2022-03-02 11:24:50|12580.07|12580.07|12580.07|12580.07|12580.07|12580.07|12580.07|12580.07|0
1646220310000|2022-03-02 11:25:10|12580.76|12580.76|12582.15|12582.15|12582.15|12582.15|12580.76|12580.76|0
1646220330000|2022-03-02 11:25:30|12588.05|12588.05|12590.82|12590.82|12590.82|12590.82|12588.05|12588.05|0
1646220340000|2022-03-02 11:25:40|12591.64|12591.64|12592.05|12592.05|12592.05|12592.05|12591.64|12591.64|0
1646220350000|2022-03-02 11:25:50|12594.13|12594.13|12595.4|12595.4|12595.4|12595.4|12593.6|12593.6|0
1646220360000|2022-03-02 11:26:00|12594.71|12594.71|12593.32|12593.32|12594.71|12594.71|12593.32|12593.32|0
1646220390000|2022-03-02 11:26:30|12594.71|12594.71|12593.32|12593.32|12594.71|12594.71|12593.32|12593.32|0
1646220410000|2022-03-02 11:26:50|12593.9|12593.9|12590.43|12590.43|12593.9|12593.9|12590.43|12590.43|0
1646220440000|2022-03-02 11:27:20|12588.46|12588.46|12588.46|12588.46|12588.46|12588.46|12588.46|12588.46|0
1646220460000|2022-03-02 11:27:40|12589.85|12589.85|12589.85|12589.85|12589.85|12589.85|12589.85|12589.85|0
1646220470000|2022-03-02 11:27:50|12593.78|12593.78|12594.62|12594.62|12594.62|12594.62|12593.78|12593.78|0
1646220500000|2022-03-02 11:28:20|12596.01|12596.01|12595.32|12595.32|12596.01|12596.01|12595.32|12595.32|0
1646220510000|2022-03-02 11:28:30|12593.35|12593.35|12593.35|12593.35|12593.35|12593.35|12593.35|12593.35|0
1646220530000|2022-03-02 11:28:50|12592.15|12592.15|12590.51|12590.51|12592.15|12592.15|12590.51|12590.51|0
1646220540000|2022-03-02 11:29:00|12591.71|12591.71|12591.38|12591.38|12593.35|12593.35|12591.38|12591.38|0
1646220550000|2022-03-02 11:29:10|12592.61|12592.61|12592.61|12592.61|12592.61|12592.61|12592.61|12592.61|0
1646220570000|2022-03-02 11:29:30|12588.67|12588.67|12592.61|12592.61|12592.61|12592.61|12588.67|12588.67|0
1646220590000|2022-03-02 11:29:50|12596.08|12596.08|12595.38|12595.38|12596.08|12596.08|12595.38|12595.38|0
1646220600000|2022-03-02 11:30:00|12595.92|12595.92|12595.06|12595.06|12596.99|12596.99|12595.06|12595.06|0
1646220610000|2022-03-02 11:30:10|12593.1|12593.1|12595.06|12595.06|12595.06|12595.06|12593.1|12593.1|0
1646220650000|2022-03-02 11:30:50|12593.1|12593.1|12593.1|12593.1|12593.1|12593.1|12593.1|12593.1|0
1646220660000|2022-03-02 11:31:00|12595.06|12595.06|12595.06|12595.06|12595.06|12595.06|12593.68|12593.68|0
1646220670000|2022-03-02 11:31:10|12597.15|12597.15|12597.15|12597.15|12597.15|12597.15|12597.15|12597.15|0
1646220680000|2022-03-02 11:31:20|12599.11|12599.11|12599.11|12599.11|12599.11|12599.11|12599.11|12599.11|0
1646220710000|2022-03-02 11:31:50|12601.08|12601.08|12601.08|12601.08|12601.08|12601.08|12601.08|12601.08|0
1646220720000|2022-03-02 11:32:00|12606.98|12606.98|12606.98|12606.98|12606.98|12606.98|12606.98|12606.98|0
1646220740000|2022-03-02 11:32:20|12608.78|12608.78|12609.43|12609.43|12609.43|12609.43|12608.78|12608.78|0
1646220750000|2022-03-02 11:32:30|12607.47|12607.47|12608.98|12608.98|12608.98|12608.98|12607.47|12607.47|0
1646220780000|2022-03-02 11:33:00|12606.9|12606.9|12606.9|12606.9|12606.9|12606.9|12606.9|12606.9|0
1646220800000|2022-03-02 11:33:20|12605.51|12605.51|12601.57|12601.57|12605.51|12605.51|12601.57|12601.57|0
1646220810000|2022-03-02 11:33:30|12601.04|12601.04|12601.04|12601.04|12601.04|12601.04|12601.04|12601.04|0
1646220830000|2022-03-02 11:33:50|12601.64|12601.64|12602.33|12602.33|12602.33|12602.33|12601.64|12601.64|0
1646220840000|2022-03-02 11:34:00|12608.24|12608.24|12608.24|12608.24|12608.24|12608.24|12608.24|12608.24|0
1646220850000|2022-03-02 11:34:10|12610.32|12610.32|12606.38|12606.38|12610.32|12610.32|12606.38|12606.38|0
1646220860000|2022-03-02 11:34:20|12612.28|12612.28|12612.28|12612.28|12612.28|12612.28|12612.28|12612.28|0
1646220870000|2022-03-02 11:34:30|12612.82|12612.82|12614.21|12614.21|12614.21|12614.21|12611.43|12611.43|0
1646220880000|2022-03-02 11:34:40|12612.24|12612.24|12612.24|12612.24|12612.24|12612.24|12612.24|12612.24|0
1646220910000|2022-03-02 11:35:10|12612.84|12612.84|12618.74|12618.74|12618.74|12618.74|12612.84|12612.84|0
1646220920000|2022-03-02 11:35:20|12617.35|12617.35|12617.35|12617.35|12619.32|12619.32|12615.39|12615.39|0
1646220930000|2022-03-02 11:35:30|12615.97|12615.97|12615.97|12615.97|12615.97|12615.97|12615.97|12615.97|0
1646220940000|2022-03-02 11:35:40|12615.27|12615.27|12613.89|12613.89|12615.27|12615.27|12613.89|12613.89|0
1646220950000|2022-03-02 11:35:50|12618.05|12618.05|12618.05|12618.05|12618.05|12618.05|12618.05|12618.05|0
1646220960000|2022-03-02 11:36:00|12608.21|12608.21|12610.18|12610.18|12610.18|12610.18|12604.28|12604.28|0
1646220970000|2022-03-02 11:36:10|12608.21|12608.21|12608.21|12608.21|12608.21|12608.21|12608.21|12608.21|0
1646220980000|2022-03-02 11:36:20|12612.15|12612.15|12612.15|12612.15|12612.15|12612.15|12612.15|12612.15|0
1646220990000|2022-03-02 11:36:30|12608.21|12608.21|12608.21|12608.21|12608.21|12608.21|12608.21|12608.21|0
1646221010000|2022-03-02 11:36:50|12610.18|12610.18|12610.18|12610.18|12610.18|12610.18|12610.18|12610.18|0
1646221020000|2022-03-02 11:37:00|12609.48|12609.48|12611.45|12611.45|12611.45|12611.45|12609.48|12609.48|0
1646221030000|2022-03-02 11:37:10|12612.15|12612.15|12612.15|12612.15|12612.15|12612.15|12612.15|12612.15|0
1646221060000|2022-03-02 11:37:40|12605.55|12605.55|12605.55|12605.55|12605.55|12605.55|12604.16|12604.16|0
1646221070000|2022-03-02 11:37:50|12603.47|12603.47|12604.16|12604.16|12604.16|12604.16|12602.78|12602.78|0
1646221090000|2022-03-02 11:38:10|12608.1|12608.1|12608.1|12608.1|12608.1|12608.1|12608.1|12608.1|0
1646221110000|2022-03-02 11:38:30|12610.06|12610.06|12614|12614|12614|12614|12610.06|12610.06|0
1646221120000|2022-03-02 11:38:40|12615.2|12615.2|12615.2|12615.2|12615.2|12615.2|12615.2|12615.2|0
1646221140000|2022-03-02 11:39:00|12611.27|12611.27|12610.69|12610.69|12612.65|12612.65|12610.69|12610.69|0
1646221160000|2022-03-02 11:39:20|12606.75|12606.75|12608.72|12608.72|12608.72|12608.72|12606.75|12606.75|0
1646221170000|2022-03-02 11:39:30|12606.75|12606.75|12606.75|12606.75|12606.75|12606.75|12606.75|12606.75|0
1646221190000|2022-03-02 11:39:50|12610.69|12610.69|12610.69|12610.69|12610.69|12610.69|12610.69|12610.69|0
1646221230000|2022-03-02 11:40:30|12608.6|12608.6|12608.6|12608.6|12608.6|12608.6|12608.6|12608.6|0
1646221240000|2022-03-02 11:40:40|12610.69|12610.69|12618.55|12618.55|12618.55|12618.55|12610.69|12610.69|0
1646221250000|2022-03-02 11:40:50|12617.17|12617.17|12617.17|12617.17|12617.17|12617.17|12617.17|12617.17|0
1646221260000|2022-03-02 11:41:00|12618.55|12618.55|12616.59|12616.59|12618.55|12618.55|12616.59|12616.59|0
1646221300000|2022-03-02 11:41:40|12620.52|12620.52|12620.52|12620.52|12620.52|12620.52|12620.52|12620.52|0
1646221310000|2022-03-02 11:41:50|12622.49|12622.49|12622.49|12622.49|12622.49|12622.49|12622.49|12622.49|0
1646221320000|2022-03-02 11:42:00|12624.46|12624.46|12626.42|12626.42|12626.42|12626.42|12624.46|12624.46|0
1646221330000|2022-03-02 11:42:10|12625.04|12625.04|12624.34|12624.34|12625.04|12625.04|12624.34|12624.34|0
1646221350000|2022-03-02 11:42:30|12626.42|12626.42|12626.42|12626.42|12626.42|12626.42|12626.42|12626.42|0
1646221360000|2022-03-02 11:42:40|12627.62|12627.62|12627.62|12627.62|12627.62|12627.62|12627.62|12627.62|0
1646221380000|2022-03-02 11:43:00|12625.66|12625.66|12622.32|12622.32|12626.26|12626.26|12622.32|12622.32|0
1646221390000|2022-03-02 11:43:10|12622.86|12622.86|12622.86|12622.86|12622.86|12622.86|12622.86|12622.86|0
1646221400000|2022-03-02 11:43:20|12623.28|12623.28|12621.89|12621.89|12623.28|12623.28|12621.89|12621.89|0
1646221430000|2022-03-02 11:43:50|12619.92|12619.92|12606.82|12606.82|12619.92|12619.92|12606.82|12606.82|0
1646221450000|2022-03-02 11:44:10|12605.43|12605.43|12602.66|12602.66|12605.43|12605.43|12601.96|12601.96|0
1646221460000|2022-03-02 11:44:20|12603.35|12603.35|12607.29|12607.29|12607.29|12607.29|12603.35|12603.35|0
1646221470000|2022-03-02 11:44:30|12607.98|12607.98|12607.98|12607.98|12607.98|12607.98|12607.98|12607.98|0
1646221490000|2022-03-02 11:44:50|12606.38|12606.38|12606.38|12606.38|12606.38|12606.38|12606.38|12606.38|0
1646221500000|2022-03-02 11:45:00|12609.85|12609.85|12609.85|12609.85|12609.85|12609.85|12609.85|12609.85|0
1646221530000|2022-03-02 11:45:30|12608.46|12608.46|12607.76|12607.76|12608.46|12608.46|12607.76|12607.76|0
1646221540000|2022-03-02 11:45:40|12611.7|12611.7|12611.7|12611.7|12611.7|12611.7|12611.7|12611.7|0
1646221560000|2022-03-02 11:46:00|12605.8|12605.8|12603.83|12603.83|12605.8|12605.8|12603.83|12603.83|0
1646221570000|2022-03-02 11:46:10|12603.14|12603.14|12603.83|12603.83|12603.83|12603.83|12603.14|12603.14|0
1646221580000|2022-03-02 11:46:20|12611.7|12611.7|12612.39|12612.39|12612.39|12612.39|12611.7|12611.7|0
1646221610000|2022-03-02 11:46:50|12613.09|12613.09|12612.39|12612.39|12613.09|12613.09|12612.39|12612.39|0
1646221630000|2022-03-02 11:47:10|12606.49|12606.49|12607.07|12607.07|12607.07|12607.07|12605.1|12605.1|0
1646221640000|2022-03-02 11:47:20|12609.04|12609.04|12611.01|12611.01|12611.01|12611.01|12609.04|12609.04|0
1646221660000|2022-03-02 11:47:40|12610.4|12610.4|12610.4|12610.4|12610.4|12610.4|12610.4|12610.4|0
1646221670000|2022-03-02 11:47:50|12608.44|12608.44|12610.4|12610.4|12610.4|12610.4|12608.44|12608.44|0
1646221680000|2022-03-02 11:48:00|12602.54|12602.54|12605.78|12605.78|12605.78|12605.78|12601.84|12601.84|0
1646221690000|2022-03-02 11:48:10|12607.74|12607.74|12607.74|12607.74|12607.74|12607.74|12607.74|12607.74|0
1646221700000|2022-03-02 11:48:20|12608.44|12608.44|12609.67|12609.67|12609.67|12609.67|12608.44|12608.44|0
1646221710000|2022-03-02 11:48:30|12611.63|12611.63|12611.63|12611.63|12611.63|12611.63|12611.63|12611.63|0
1646221720000|2022-03-02 11:48:40|12613.6|12613.6|12613.6|12613.6|12613.6|12613.6|12613.6|12613.6|0
1646221730000|2022-03-02 11:48:50|12611.63|12611.63|12611.63|12611.63|12611.63|12611.63|12611.63|12611.63|0
1646221740000|2022-03-02 11:49:00|12609.67|12609.67|12611.63|12611.63|12611.63|12611.63|12609.67|12609.67|0
1646221760000|2022-03-02 11:49:20|12615.57|12615.57|12611.63|12611.63|12615.57|12615.57|12607.7|12607.7|0
1646221770000|2022-03-02 11:49:30|12612.23|12612.23|12608.9|12608.9|12612.83|12612.83|12608.9|12608.9|0
1646221780000|2022-03-02 11:49:40|12612.83|12612.83|12614.8|12614.8|12614.8|12614.8|12606.93|12606.93|0
1646221800000|2022-03-02 11:50:00|12616.4|12616.4|12616.4|12616.4|12616.4|12616.4|12616.4|12616.4|0
1646221830000|2022-03-02 11:50:30|12614.32|12614.32|12613.63|12613.63|12614.32|12614.32|12613.63|12613.63|0
1646221840000|2022-03-02 11:50:40|12614.32|12614.32|12614.32|12614.32|12614.32|12614.32|12614.32|12614.32|0
1646221850000|2022-03-02 11:50:50|12615.52|12615.52|12614.99|12614.99|12615.52|12615.52|12614.99|12614.99|0
1646221870000|2022-03-02 11:51:10|12618.92|12618.92|12618.92|12618.92|12618.92|12618.92|12618.92|12618.92|0
1646221880000|2022-03-02 11:51:20|12618.23|12618.23|12618.23|12618.23|12618.23|12618.23|12618.23|12618.23|0
1646221900000|2022-03-02 11:51:40|12617.54|12617.54|12617.54|12617.54|12617.54|12617.54|12617.54|12617.54|0
1646221920000|2022-03-02 11:52:00|12618.92|12618.92|12618.92|12618.92|12618.92|12618.92|12618.92|12618.92|0
1646221950000|2022-03-02 11:52:30|12616.96|12616.96|12616.96|12616.96|12616.96|12616.96|12616.96|12616.96|0
1646221990000|2022-03-02 11:53:10|12611.05|12611.05|12605.73|12605.73|12613.6|12613.6|12605.73|12605.73|0
1646222000000|2022-03-02 11:53:20|12603.76|12603.76|12603.76|12603.76|12603.76|12603.76|12603.76|12603.76|0
1646222010000|2022-03-02 11:53:30|12601.8|12601.8|12601.8|12601.8|12601.8|12601.8|12601.8|12601.8|0
1646222020000|2022-03-02 11:53:40|12605.73|12605.73|12605.73|12605.73|12605.73|12605.73|12605.73|12605.73|0
1646222040000|2022-03-02 11:54:00|12609.67|12609.67|12609.67|12609.67|12609.67|12609.67|12609.67|12609.67|0
1646222050000|2022-03-02 11:54:10|12610.36|12610.36|12610.36|12610.36|12610.36|12610.36|12610.36|12610.36|0
1646222060000|2022-03-02 11:54:20|12611.05|12611.05|12615.1|12615.1|12615.1|12615.1|12611.05|12611.05|0
1646222070000|2022-03-02 11:54:30|12613.71|12613.71|12613.71|12613.71|12613.71|12613.71|12613.71|12613.71|0
1646222100000|2022-03-02 11:55:00|12617.65|12617.65|12620.89|12620.89|12621.58|12621.58|12617.65|12617.65|0
1646222140000|2022-03-02 11:55:40|12616.96|12616.96|12616.96|12616.96|12616.96|12616.96|12616.96|12616.96|0
1646222210000|2022-03-02 11:56:50|12613.02|12613.02|12613.02|12613.02|12613.02|12613.02|12613.02|12613.02|0
1646222220000|2022-03-02 11:57:00|12609.09|12609.09|12609.78|12609.78|12609.78|12609.78|12609.09|12609.09|0
1646222240000|2022-03-02 11:57:20|12613.71|12613.71|12614.94|12614.94|12614.94|12614.94|12613.71|12613.71|0
1646222250000|2022-03-02 11:57:30|12614.25|12614.25|12614.25|12614.25|12614.25|12614.25|12614.25|12614.25|0
1646222260000|2022-03-02 11:57:40|12615.32|12615.32|12615.44|12615.44|12615.73|12615.73|12615.32|12615.32|0
1646222270000|2022-03-02 11:57:50|12616.14|12616.14|12618.1|12618.1|12618.1|12618.1|12616.14|12616.14|0
1646222280000|2022-03-02 11:58:00|12614.17|12614.17|12614.93|12614.93|12614.93|12614.93|12611|12611|0
1646222290000|2022-03-02 11:58:10|12615.75|12615.75|12615.75|12615.75|12615.75|12615.75|12615.75|12615.75|0
1646222300000|2022-03-02 11:58:20|12617.72|12617.72|12617.72|12617.72|12617.72|12617.72|12617.72|12617.72|0
1646222330000|2022-03-02 11:58:50|12617.31|12617.31|12617.31|12617.31|12617.31|12617.31|12617.31|12617.31|0
1646222340000|2022-03-02 11:59:00|12619.28|12619.28|12618.38|12618.38|12620.35|12620.35|12618.38|12618.38|0
1646222350000|2022-03-02 11:59:10|12614.45|12614.45|12619.2|12619.2|12619.2|12619.2|12614.45|12614.45|0
1646222360000|2022-03-02 11:59:20|12621.17|12621.17|12621.17|12621.17|12621.17|12621.17|12621.17|12621.17|0
1646222370000|2022-03-02 11:59:30|12620.47|12620.47|12620.47|12620.47|12620.47|12620.47|12620.47|12620.47|0
1646222380000|2022-03-02 11:59:40|12619.87|12619.87|12619.87|12619.87|12619.87|12619.87|12619.87|12619.87|0
1646222390000|2022-03-02 11:59:50|12623.81|12623.81|12623.11|12623.11|12623.81|12623.81|12622.42|12622.42|0
1646222400000|2022-03-02 12:00:00|12623.65|12623.65|12623.65|12623.65|12623.65|12623.65|12623.65|12623.65|0
1646222410000|2022-03-02 12:00:10|12624.87|12624.87|12624.87|12624.87|12624.87|12624.87|12624.87|12624.87|0
1646222460000|2022-03-02 12:01:00|12625.28|12625.28|12624.87|12624.87|12625.28|12625.28|12624.87|12624.87|0
1646222470000|2022-03-02 12:01:10|12623.49|12623.49|12623.49|12623.49|12623.49|12623.49|12623.49|12623.49|0
1646222480000|2022-03-02 12:01:20|12620.02|12620.02|12620.02|12620.02|12620.02|12620.02|12620.02|12620.02|0
1646222500000|2022-03-02 12:01:40|12621.41|12621.41|12621.41|12621.41|12621.41|12621.41|12621.41|12621.41|0
1646222510000|2022-03-02 12:01:50|12622.1|12622.1|12622.1|12622.1|12622.1|12622.1|12622.1|12622.1|0
1646222540000|2022-03-02 12:02:20|12621.41|12621.41|12619.44|12619.44|12621.41|12621.41|12618.75|12618.75|0
1646222550000|2022-03-02 12:02:30|12620.13|12620.13|12620.13|12620.13|12620.13|12620.13|12620.13|12620.13|0
1646222580000|2022-03-02 12:03:00|12622.21|12622.21|12622.21|12622.21|12622.21|12622.21|12622.21|12622.21|0
1646222590000|2022-03-02 12:03:10|12622.81|12622.81|12628.12|12628.12|12628.12|12628.12|12622.81|12622.81|0
1646222600000|2022-03-02 12:03:20|12632.05|12632.05|12632.65|12632.65|12632.65|12632.65|12632.05|12632.05|0
1646222610000|2022-03-02 12:03:30|12632.12|12632.12|12633.5|12633.5|12633.5|12633.5|12632.12|12632.12|0
1646222620000|2022-03-02 12:03:40|12634.1|12634.1|12634.1|12634.1|12634.1|12634.1|12634.1|12634.1|0
1646222630000|2022-03-02 12:03:50|12641.97|12641.97|12643.94|12643.94|12643.94|12643.94|12641.97|12641.97|0
1646222680000|2022-03-02 12:04:40|12644.47|12644.47|12644.47|12644.47|12644.47|12644.47|12644.47|12644.47|0
1646222690000|2022-03-02 12:04:50|12646.27|12646.27|12649.05|12649.05|12649.05|12649.05|12646.27|12646.27|0
1646222700000|2022-03-02 12:05:00|12651.02|12651.02|12651.6|12651.6|12651.6|12651.6|12651.02|12651.02|0
1646222710000|2022-03-02 12:05:10|12649.63|12649.63|12649.63|12649.63|12649.63|12649.63|12649.63|12649.63|0
1646222740000|2022-03-02 12:05:40|12650.32|12650.32|12650.32|12650.32|12650.32|12650.32|12650.32|12650.32|0
1646222770000|2022-03-02 12:06:10|12648.72|12648.72|12648.72|12648.72|12648.72|12648.72|12648.72|12648.72|0
1646222780000|2022-03-02 12:06:20|12649.41|12649.41|12648.72|12648.72|12649.41|12649.41|12648.72|12648.72|0
1646222790000|2022-03-02 12:06:30|12648.03|12648.03|12648.03|12648.03|12648.03|12648.03|12648.03|12648.03|0
1646222800000|2022-03-02 12:06:40|12648.72|12648.72|12648.03|12648.03|12648.72|12648.72|12648.03|12648.03|0
1646222810000|2022-03-02 12:06:50|12648.72|12648.72|12648.72|12648.72|12648.72|12648.72|12648.72|12648.72|0
1646222820000|2022-03-02 12:07:00|12642.82|12642.82|12642.82|12642.82|12642.82|12642.82|12642.82|12642.82|0
1646222830000|2022-03-02 12:07:10|12646.75|12646.75|12649.13|12649.13|12649.13|12649.13|12646.75|12646.75|0
1646222900000|2022-03-02 12:08:20|12647.74|12647.74|12648.44|12648.44|12649.13|12649.13|12647.74|12647.74|0
1646222940000|2022-03-02 12:09:00|12649.13|12649.13|12649.13|12649.13|12649.13|12649.13|12649.13|12649.13|0
1646222980000|2022-03-02 12:09:40|12648.31|12648.31|12648.31|12648.31|12648.31|12648.31|12648.31|12648.31|0
1646223020000|2022-03-02 12:10:20|12656.18|12656.18|12662.08|12662.08|12662.08|12662.08|12656.18|12656.18|0
1646223030000|2022-03-02 12:10:30|12654.21|12654.21|12654.91|12654.91|12654.91|12654.91|12654.21|12654.21|0
1646223050000|2022-03-02 12:10:50|12655.51|12655.51|12655.51|12655.51|12655.51|12655.51|12655.51|12655.51|0
1646223070000|2022-03-02 12:11:10|12659.44|12659.44|12659.44|12659.44|12659.44|12659.44|12659.44|12659.44|0
1646223080000|2022-03-02 12:11:20|12660.64|12660.64|12662.56|12662.56|12662.56|12662.56|12660.64|12660.64|0
1646223090000|2022-03-02 12:11:30|12665.34|12665.34|12665.34|12665.34|12665.34|12665.34|12665.34|12665.34|0
1646223120000|2022-03-02 12:12:00|12664.74|12664.74|12664.74|12664.74|12664.74|12664.74|12664.74|12664.74|0
1646223180000|2022-03-02 12:13:00|12664.04|12664.04|12663.35|12663.35|12664.04|12664.04|12662.66|12662.66|0
1646223190000|2022-03-02 12:13:10|12659.42|12659.42|12659.42|12659.42|12659.42|12659.42|12659.42|12659.42|0
1646223240000|2022-03-02 12:14:00|12657.45|12657.45|12657.45|12657.45|12657.45|12657.45|12657.45|12657.45|0
1646223250000|2022-03-02 12:14:10|12651.55|12651.55|12647.5|12647.5|12651.55|12651.55|12647.5|12647.5|0
1646223260000|2022-03-02 12:14:20|12646.3|12646.3|12646.3|12646.3|12646.3|12646.3|12646.3|12646.3|0
1646223290000|2022-03-02 12:14:50|12642.36|12642.36|12640.76|12640.76|12642.36|12642.36|12640.76|12640.76|0
1646223300000|2022-03-02 12:15:00|12636.83|12636.83|12633.66|12633.66|12636.83|12636.83|12633.66|12633.66|0
1646223310000|2022-03-02 12:15:10|12635.63|12635.63|12633.54|12633.54|12635.63|12635.63|12633.54|12633.54|0
1646223350000|2022-03-02 12:15:50|12634.08|12634.08|12634.08|12634.08|12634.08|12634.08|12634.08|12634.08|0
1646223380000|2022-03-02 12:16:20|12635.47|12635.47|12635.47|12635.47|12635.47|12635.47|12635.47|12635.47|0
1646223390000|2022-03-02 12:16:30|12634.77|12634.77|12634.77|12634.77|12634.77|12634.77|12634.77|12634.77|0
1646223410000|2022-03-02 12:16:50|12636.85|12636.85|12638.11|12638.11|12638.11|12638.11|12636.85|12636.85|0
1646223440000|2022-03-02 12:17:20|12644.01|12644.01|12647.07|12647.07|12650.47|12650.47|12640.08|12640.08|0
1646223470000|2022-03-02 12:17:50|12649.52|12649.52|12655.02|12655.02|12655.02|12655.02|12649.11|12649.11|0
1646223480000|2022-03-02 12:18:00|12654.61|12654.61|12652.97|12652.97|12654.61|12654.61|12652.97|12652.97|0
1646223490000|2022-03-02 12:18:10|12653.5|12653.5|12651.54|12651.54|12653.5|12653.5|12651.54|12651.54|0
1646223520000|2022-03-02 12:18:40|12651|12651|12651|12651|12651|12651|12651|12651|0
1646223560000|2022-03-02 12:19:20|12650.31|12650.31|12649.24|12649.24|12650.31|12650.31|12649.24|12649.24|0
1646223600000|2022-03-02 12:20:00|12648.71|12648.71|12648.71|12648.71|12648.71|12648.71|12648.71|12648.71|0
1646223610000|2022-03-02 12:20:10|12640.84|12640.84|12642.8|12642.8|12642.8|12642.8|12640.84|12640.84|0
1646223630000|2022-03-02 12:20:30|12642.2|12642.2|12641.51|12641.51|12642.2|12642.2|12641.51|12641.51|0
1646223640000|2022-03-02 12:20:40|12640.12|12640.12|12641.51|12641.51|12641.51|12641.51|12640.12|12640.12|0
1646223700000|2022-03-02 12:21:40|12642.2|12642.2|12642.2|12642.2|12642.2|12642.2|12642.2|12642.2|0
1646223720000|2022-03-02 12:22:00|12642.9|12642.9|12642.2|12642.2|12642.9|12642.9|12642.2|12642.2|0
1646223740000|2022-03-02 12:22:20|12643.59|12643.59|12643.59|12643.59|12643.59|12643.59|12643.59|12643.59|0
1646223750000|2022-03-02 12:22:30|12644.82|12644.82|12644.82|12644.82|12644.82|12644.82|12644.82|12644.82|0
1646223760000|2022-03-02 12:22:40|12644.12|12644.12|12644.12|12644.12|12644.12|12644.12|12644.12|12644.12|0
1646223770000|2022-03-02 12:22:50|12643.43|12643.43|12643.43|12643.43|12643.43|12643.43|12643.43|12643.43|0
1646223780000|2022-03-02 12:23:00|12641.46|12641.46|12643.43|12643.43|12643.43|12643.43|12641.46|12641.46|0
1646223790000|2022-03-02 12:23:10|12642.04|12642.04|12642.04|12642.04|12642.04|12642.04|12642.04|12642.04|0
1646223820000|2022-03-02 12:23:40|12640.08|12640.08|12640.08|12640.08|12640.08|12640.08|12640.08|12640.08|0
1646223860000|2022-03-02 12:24:20|12637.68|12637.68|12637.68|12637.68|12637.68|12637.68|12637.68|12637.68|0
1646223890000|2022-03-02 12:24:50|12639.31|12639.31|12638.49|12638.49|12639.31|12639.31|12638.49|12638.49|0
1646223930000|2022-03-02 12:25:30|12637.27|12637.27|12637.27|12637.27|12637.27|12637.27|12637.27|12637.27|0
1646223940000|2022-03-02 12:25:40|12638.08|12638.08|12643.12|12643.12|12643.12|12643.12|12638.08|12638.08|0
1646223950000|2022-03-02 12:25:50|12642.3|12642.3|12638.37|12638.37|12642.3|12642.3|12638.37|12638.37|0
1646223970000|2022-03-02 12:26:10|12637.68|12637.68|12635.71|12635.71|12637.68|12637.68|12635.71|12635.71|0
1646224010000|2022-03-02 12:26:50|12634.89|12634.89|12634.89|12634.89|12634.89|12634.89|12634.89|12634.89|0
1646224020000|2022-03-02 12:27:00|12634.07|12634.07|12634.07|12634.07|12634.07|12634.07|12634.07|12634.07|0
1646224030000|2022-03-02 12:27:10|12632.68|12632.68|12633.38|12633.38|12633.38|12633.38|12632.68|12632.68|0
1646224050000|2022-03-02 12:27:30|12632.97|12632.97|12632.97|12632.97|12632.97|12632.97|12632.97|12632.97|0
1646224060000|2022-03-02 12:27:40|12632.27|12632.27|12631.46|12631.46|12632.27|12632.27|12628.97|12628.97|0
1646224080000|2022-03-02 12:28:00|12631.05|12631.05|12631.05|12631.05|12631.05|12631.05|12631.05|12631.05|0
1646224090000|2022-03-02 12:28:10|12631.74|12631.74|12632.44|12632.44|12632.44|12632.44|12631.74|12631.74|0
1646224100000|2022-03-02 12:28:20|12631.74|12631.74|12630.47|12630.47|12631.74|12631.74|12629.77|12629.77|0
1646224130000|2022-03-02 12:28:50|12630.88|12630.88|12630.88|12630.88|12630.88|12630.88|12630.88|12630.88|0
1646224200000|2022-03-02 12:30:00|12631.7|12631.7|12637.02|12637.02|12637.71|12637.71|12631.7|12631.7|0
1646224220000|2022-03-02 12:30:20|12632.54|12632.54|12626.63|12626.63|12632.54|12632.54|12626.63|12626.63|0
1646224230000|2022-03-02 12:30:30|12624.67|12624.67|12622.69|12622.69|12625.94|12625.94|12622.28|12622.28|0
1646224240000|2022-03-02 12:30:40|12622.09|12622.09|12614.71|12614.71|12622.91|12622.91|12614.71|12614.71|0
1646224250000|2022-03-02 12:30:50|12613.87|12613.87|12608.43|12608.43|12617.8|12617.8|12608.43|12608.43|0
1646224260000|2022-03-02 12:31:00|12611.1|12611.1|12608.43|12608.43|12611.1|12611.1|12608.43|12608.43|0
1646224270000|2022-03-02 12:31:10|12607.9|12607.9|12593.94|12593.94|12607.9|12607.9|12593.94|12593.94|0
1646224280000|2022-03-02 12:31:20|12593.53|12593.53|12601.51|12601.51|12601.51|12601.51|12593.53|12593.53|0
1646224290000|2022-03-02 12:31:30|12603.48|12603.48|12603.42|12603.42|12603.48|12603.48|12601.34|12601.34|0
1646224300000|2022-03-02 12:31:40|12602.73|12602.73|12603.42|12603.42|12603.42|12603.42|12602.73|12602.73|0
1646224310000|2022-03-02 12:31:50|12602.73|12602.73|12601.34|12601.34|12602.73|12602.73|12601.34|12601.34|0
1646224320000|2022-03-02 12:32:00|12603.42|12603.42|12603.96|12603.96|12603.96|12603.96|12603.42|12603.42|0
1646224330000|2022-03-02 12:32:10|12604.37|12604.37|12605.06|12605.06|12605.06|12605.06|12604.37|12604.37|0
1646224340000|2022-03-02 12:32:20|12607.03|12607.03|12607.03|12607.03|12607.72|12607.72|12607.03|12607.03|0
1646224350000|2022-03-02 12:32:30|12607.72|12607.72|12607.72|12607.72|12607.72|12607.72|12607.72|12607.72|0
1646224370000|2022-03-02 12:32:50|12606.49|12606.49|12606.49|12606.49|12606.49|12606.49|12606.49|12606.49|0
1646224380000|2022-03-02 12:33:00|12605.8|12605.8|12606.49|12606.49|12606.49|12606.49|12605.8|12605.8|0
1646224390000|2022-03-02 12:33:10|12605.8|12605.8|12605.1|12605.1|12605.8|12605.8|12605.1|12605.1|0
1646224430000|2022-03-02 12:33:50|12605.8|12605.8|12603.97|12603.97|12605.8|12605.8|12603.37|12603.37|0
1646224450000|2022-03-02 12:34:10|12604.39|12604.39|12604.39|12604.39|12604.39|12604.39|12604.39|12604.39|0
1646224470000|2022-03-02 12:34:30|12603.16|12603.16|12602.63|12602.63|12603.16|12603.16|12602.63|12602.63|0
1646224490000|2022-03-02 12:34:50|12604.59|12604.59|12604.59|12604.59|12604.59|12604.59|12604.59|12604.59|0
1646224500000|2022-03-02 12:35:00|12606.68|12606.68|12608.06|12608.06|12608.06|12608.06|12606.68|12606.68|0
1646224520000|2022-03-02 12:35:20|12606.1|12606.1|12607.16|12607.16|12607.16|12607.16|12606.1|12606.1|0
1646224540000|2022-03-02 12:35:40|12607.76|12607.76|12607.76|12607.76|12607.76|12607.76|12607.76|12607.76|0
1646224560000|2022-03-02 12:36:00|12608.17|12608.17|12608.17|12608.17|12608.17|12608.17|12608.17|12608.17|0
1646224570000|2022-03-02 12:36:10|12602.27|12602.27|12604.24|12604.24|12604.24|12604.24|12602.27|12602.27|0
1646224590000|2022-03-02 12:36:30|12603.17|12603.17|12603.17|12603.17|12603.17|12603.17|12603.17|12603.17|0
1646224630000|2022-03-02 12:37:10|12604.24|12604.24|12604.24|12604.24|12604.24|12604.24|12604.24|12604.24|0
1646224650000|2022-03-02 12:37:30|12603.55|12603.55|12601.58|12601.58|12603.55|12603.55|12601.58|12601.58|0
1646224660000|2022-03-02 12:37:40|12603.55|12603.55|12603.55|12603.55|12603.55|12603.55|12603.55|12603.55|0
1646224690000|2022-03-02 12:38:10|12604.93|12604.93|12611.32|12611.32|12611.32|12611.32|12604.93|12604.93|0
1646224700000|2022-03-02 12:38:20|12611.86|12611.86|12612.55|12612.55|12612.55|12612.55|12611.86|12611.86|0
1646224710000|2022-03-02 12:38:30|12612.13|12612.13|12611.71|12611.71|12612.13|12612.13|12611.71|12611.71|0
1646224750000|2022-03-02 12:39:10|12614.49|12614.49|12614.49|12614.49|12614.49|12614.49|12614.49|12614.49|0
1646224760000|2022-03-02 12:39:20|12616.29|12616.29|12616.29|12616.29|12616.29|12616.29|12616.29|12616.29|0
1646224780000|2022-03-02 12:39:40|12622.19|12622.19|12622.19|12622.19|12622.19|12622.19|12622.19|12622.19|0
1646224800000|2022-03-02 12:40:00|12620.22|12620.22|12620.76|12620.76|12620.76|12620.76|12620.22|12620.22|0
1646224810000|2022-03-02 12:40:10|12620.22|12620.22|12620.22|12620.22|12620.22|12620.22|12620.22|12620.22|0
1646224820000|2022-03-02 12:40:20|12621.61|12621.61|12621.61|12621.61|12621.61|12621.61|12621.61|12621.61|0
1646224840000|2022-03-02 12:40:40|12622.3|12622.3|12622.3|12622.3|12622.3|12622.3|12622.3|12622.3|0
1646224890000|2022-03-02 12:41:30|12621.77|12621.77|12609.97|12609.97|12621.77|12621.77|12609.97|12609.97|0
1646224900000|2022-03-02 12:41:40|12604.06|12604.06|12598.16|12598.16|12604.06|12604.06|12598.16|12598.16|0
1646224930000|2022-03-02 12:42:10|12599.55|12599.55|12598.86|12598.86|12599.55|12599.55|12598.86|12598.86|0
1646224960000|2022-03-02 12:42:40|12600.82|12600.82|12607.42|12607.42|12607.42|12607.42|12600.82|12600.82|0
1646224980000|2022-03-02 12:43:00|12606.03|12606.03|12606.03|12606.03|12606.03|12606.03|12606.03|12606.03|0
1646224990000|2022-03-02 12:43:10|12602.1|12602.1|12602.1|12602.1|12602.1|12602.1|12602.1|12602.1|0
1646225040000|2022-03-02 12:44:00|12600.02|12600.02|12600.02|12600.02|12600.02|12600.02|12600.02|12600.02|0
1646225050000|2022-03-02 12:44:10|12597.94|12597.94|12598.47|12598.47|12598.47|12598.47|12597.94|12597.94|0
1646225060000|2022-03-02 12:44:20|12596.5|12596.5|12596.5|12596.5|12596.5|12596.5|12596.5|12596.5|0
1646225070000|2022-03-02 12:44:30|12598.58|12598.58|12597.2|12597.2|12598.58|12598.58|12597.2|12597.2|0
1646225090000|2022-03-02 12:44:50|12596|12596|12596|12596|12596|12596|12596|12596|0
1646225100000|2022-03-02 12:45:00|12592.06|12592.06|12592.06|12592.06|12592.06|12592.06|12592.06|12592.06|0
1646225120000|2022-03-02 12:45:20|12582.22|12582.22|12582.22|12582.22|12582.22|12582.22|12582.22|12582.22|0
1646225130000|2022-03-02 12:45:30|12588.13|12588.13|12592.06|12592.06|12592.06|12592.06|12588.13|12588.13|0
1646225140000|2022-03-02 12:45:40|12591.37|12591.37|12589.98|12589.98|12591.37|12591.37|12589.98|12589.98|0
1646225150000|2022-03-02 12:45:50|12590.67|12590.67|12592.06|12592.06|12592.06|12592.06|12590.67|12590.67|0
1646225160000|2022-03-02 12:46:00|12593.45|12593.45|12593.45|12593.45|12593.45|12593.45|12593.45|12593.45|0
1646225200000|2022-03-02 12:46:40|12597.38|12597.38|12599.35|12599.35|12599.35|12599.35|12597.38|12597.38|0
1646225230000|2022-03-02 12:47:10|12595.42|12595.42|12597.5|12597.5|12597.5|12597.5|12595.42|12595.42|0
1646225240000|2022-03-02 12:47:20|12598.19|12598.19|12598.19|12598.19|12598.19|12598.19|12598.19|12598.19|0
1646225250000|2022-03-02 12:47:30|12597.78|12597.78|12598.85|12598.85|12598.85|12598.85|12597.78|12597.78|0
1646225280000|2022-03-02 12:48:00|12600.24|12600.24|12600.24|12600.24|12600.24|12600.24|12600.24|12600.24|0
1646225290000|2022-03-02 12:48:10|12602.2|12602.2|12604.13|12604.13|12604.13|12604.13|12602.2|12602.2|0
1646225300000|2022-03-02 12:48:20|12602.16|12602.16|12602.16|12602.16|12602.16|12602.16|12602.16|12602.16|0
1646225310000|2022-03-02 12:48:30|12604.24|12604.24|12602.85|12602.85|12604.24|12604.24|12602.85|12602.85|0
1646225320000|2022-03-02 12:48:40|12603.55|12603.55|12603.55|12603.55|12603.55|12603.55|12603.55|12603.55|0
1646225340000|2022-03-02 12:49:00|12604.24|12604.24|12604.24|12604.24|12604.24|12604.24|12604.24|12604.24|0
1646225350000|2022-03-02 12:49:10|12602.27|12602.27|12605.08|12605.08|12605.08|12605.08|12602.27|12602.27|0
1646225360000|2022-03-02 12:49:20|12606.28|12606.28|12607.72|12607.72|12607.72|12607.72|12605.68|12605.68|0
1646225370000|2022-03-02 12:49:30|12611.66|12611.66|12611.66|12611.66|12611.66|12611.66|12611.66|12611.66|0
1646225390000|2022-03-02 12:49:50|12613.05|12613.05|12613.05|12613.05|12613.05|12613.05|12613.05|12613.05|0
1646225400000|2022-03-02 12:50:00|12613.74|12613.74|12613.05|12613.05|12613.74|12613.74|12613.05|12613.05|0
1646225420000|2022-03-02 12:50:20|12613.58|12613.58|12614.27|12614.27|12614.27|12614.27|12613.58|12613.58|0
1646225430000|2022-03-02 12:50:30|12615.66|12615.66|12613.69|12613.69|12615.66|12615.66|12613.69|12613.69|0
1646225460000|2022-03-02 12:51:00|12614.89|12614.89|12609.34|12609.34|12615.71|12615.71|12609.34|12609.34|0
1646225470000|2022-03-02 12:51:10|12603.44|12603.44|12608.65|12608.65|12608.65|12608.65|12597.54|12597.54|0
1646225480000|2022-03-02 12:51:20|12610.62|12610.62|12600.62|12600.62|12610.62|12610.62|12600.62|12600.62|0
1646225490000|2022-03-02 12:51:30|12599.93|12599.93|12597.96|12597.96|12599.93|12599.93|12597.96|12597.96|0
1646225500000|2022-03-02 12:51:40|12598.65|12598.65|12594.72|12594.72|12600.62|12600.62|12594.72|12594.72|0
1646225510000|2022-03-02 12:51:50|12600.62|12600.62|12600.62|12600.62|12600.62|12600.62|12600.62|12600.62|0
1646225520000|2022-03-02 12:52:00|12599.93|12599.93|12592.75|12592.75|12600.62|12600.62|12592.75|12592.75|0
1646225530000|2022-03-02 12:52:10|12588.82|12588.82|12594.72|12594.72|12594.72|12594.72|12588.82|12588.82|0
1646225540000|2022-03-02 12:52:20|12593.33|12593.33|12588.12|12588.12|12594.03|12594.03|12588.12|12588.12|0
1646225550000|2022-03-02 12:52:30|12588.82|12588.82|12592.92|12592.92|12592.92|12592.92|12588.82|12588.82|0
1646225560000|2022-03-02 12:52:40|12590.96|12590.96|12588.41|12588.41|12592.34|12592.34|12588.41|12588.41|0
1646225570000|2022-03-02 12:52:50|12590.38|12590.38|12590.38|12590.38|12592.34|12592.34|12590.38|12590.38|0
1646225580000|2022-03-02 12:53:00|12593.15|12593.15|12593.15|12593.15|12593.15|12593.15|12593.15|12593.15|0
1646225590000|2022-03-02 12:53:10|12591.18|12591.18|12593.26|12593.26|12595.23|12595.23|12591.18|12591.18|0
1646225600000|2022-03-02 12:53:20|12591.88|12591.88|12593.84|12593.84|12593.84|12593.84|12589.91|12589.91|0
1646225610000|2022-03-02 12:53:30|12587.94|12587.94|12607.61|12607.61|12607.61|12607.61|12587.94|12587.94|0
1646225620000|2022-03-02 12:53:40|12609.58|12609.58|12603.68|12603.68|12609.58|12609.58|12603.68|12603.68|0
1646225640000|2022-03-02 12:54:00|12604.37|12604.37|12605.07|12605.07|12607.03|12607.03|12604.37|12604.37|0
1646225650000|2022-03-02 12:54:10|12607.03|12607.03|12609|12609|12609|12609|12603.1|12603.1|0
1646225660000|2022-03-02 12:54:20|12607.61|12607.61|12607.61|12607.61|12607.61|12607.61|12607.61|12607.61|0
1646225680000|2022-03-02 12:54:40|12609.58|12609.58|12609.58|12609.58|12609.58|12609.58|12609.58|12609.58|0
1646225690000|2022-03-02 12:54:50|12611.55|12611.55|12616.76|12616.76|12617.45|12617.45|12611.55|12611.55|0
1646225750000|2022-03-02 12:55:50|12612.82|12612.82|12608.14|12608.14|12612.82|12612.82|12604.95|12604.95|0
1646225760000|2022-03-02 12:56:00|12606.75|12606.75|12606.75|12606.75|12606.75|12606.75|12606.75|12606.75|0
1646225770000|2022-03-02 12:56:10|12606.06|12606.06|12613.24|12613.24|12613.24|12613.24|12605.37|12605.37|0
1646225780000|2022-03-02 12:56:20|12614.62|12614.62|12616.01|12616.01|12616.01|12616.01|12614.62|12614.62|0
1646225790000|2022-03-02 12:56:30|12617.98|12617.98|12606.06|12606.06|12617.98|12617.98|12606.06|12606.06|0
1646225800000|2022-03-02 12:56:40|12610|12610|12608.03|12608.03|12610|12610|12608.03|12608.03|0
1646225810000|2022-03-02 12:56:50|12615.9|12615.9|12615.9|12615.9|12615.9|12615.9|12615.9|12615.9|0
1646225820000|2022-03-02 12:57:00|12619.83|12619.83|12619.83|12619.83|12619.83|12619.83|12619.83|12619.83|0
1646225830000|2022-03-02 12:57:10|12619.14|12619.14|12618.44|12618.44|12619.14|12619.14|12618.44|12618.44|0
1646225840000|2022-03-02 12:57:20|12614.51|12614.51|12614.51|12614.51|12614.51|12614.51|12614.51|12614.51|0
1646225850000|2022-03-02 12:57:30|12613.31|12613.31|12610.27|12610.27|12613.31|12613.31|12605.44|12605.44|0
1646225860000|2022-03-02 12:57:40|12608.31|12608.31|12608.31|12608.31|12608.31|12608.31|12608.31|12608.31|0
1646225870000|2022-03-02 12:57:50|12607.77|12607.77|12607.98|12607.98|12607.98|12607.98|12606.01|12606.01|0
1646225880000|2022-03-02 12:58:00|12602.08|12602.08|12602.61|12602.61|12603.3|12603.3|12602.08|12602.08|0
1646225890000|2022-03-02 12:58:10|12603.3|12603.3|12601.7|12601.7|12603.3|12603.3|12601.7|12601.7|0
1646225910000|2022-03-02 12:58:30|12599.73|12599.73|12599.73|12599.73|12599.73|12599.73|12599.73|12599.73|0
1646225920000|2022-03-02 12:58:40|12599.13|12599.13|12600.93|12600.93|12604.87|12604.87|12599.13|12599.13|0
1646225930000|2022-03-02 12:58:50|12602.9|12602.9|12602.9|12602.9|12602.9|12602.9|12602.9|12602.9|0
1646225940000|2022-03-02 12:59:00|12602.49|12602.49|12601.8|12601.8|12602.49|12602.49|12601.1|12601.1|0
1646225950000|2022-03-02 12:59:10|12593.93|12593.93|12598.56|12598.56|12598.56|12598.56|12593.93|12593.93|0
1646225960000|2022-03-02 12:59:20|12597.86|12597.86|12597.86|12597.86|12597.86|12597.86|12597.86|12597.86|0
1646225970000|2022-03-02 12:59:30|12596.8|12596.8|12588.81|12588.81|12596.8|12596.8|12588.81|12588.81|0
1646225980000|2022-03-02 12:59:40|12592.75|12592.75|12586.85|12586.85|12592.75|12592.75|12584.88|12584.88|0
1646225990000|2022-03-02 12:59:50|12578.98|12578.98|12577.01|12577.01|12578.98|12578.98|12575.04|12575.04|0
1646226000000|2022-03-02 13:00:00|12578.98|12578.98|12578.98|12578.98|12578.98|12578.98|12578.98|12578.98|0
1646226010000|2022-03-02 13:00:10|12582.91|12582.91|12582.91|12582.91|12582.91|12582.91|12582.91|12582.91|0
1646226040000|2022-03-02 13:00:40|12584.3|12584.3|12583.6|12583.6|12584.3|12584.3|12583.6|12583.6|0
1646226050000|2022-03-02 13:00:50|12579.67|12579.67|12573.65|12573.65|12579.67|12579.67|12573.65|12573.65|0
1646226060000|2022-03-02 13:01:00|12576.39|12576.39|12572.45|12572.45|12576.39|12576.39|12572.45|12572.45|0
1646226070000|2022-03-02 13:01:10|12578.36|12578.36|12576.27|12576.27|12578.36|12578.36|12576.27|12576.27|0
1646226080000|2022-03-02 13:01:20|12572.34|12572.34|12570.37|12570.37|12574.31|12574.31|12570.37|12570.37|0
1646226090000|2022-03-02 13:01:30|12569.95|12569.95|12569.95|12569.95|12569.95|12569.95|12569.95|12569.95|0
1646226140000|2022-03-02 13:02:20|12567.99|12567.99|12569.95|12569.95|12569.95|12569.95|12567.99|12567.99|0
1646226150000|2022-03-02 13:02:30|12568.75|12568.75|12568.06|12568.06|12568.75|12568.75|12568.06|12568.06|0
1646226160000|2022-03-02 13:02:40|12564.13|12564.13|12568.06|12568.06|12568.06|12568.06|12564.13|12564.13|0
1646226170000|2022-03-02 13:02:50|12566.67|12566.67|12569.33|12569.33|12570.72|12570.72|12566.67|12566.67|0
1646226180000|2022-03-02 13:03:00|12568.92|12568.92|12568.92|12568.92|12568.92|12568.92|12568.92|12568.92|0
1646226200000|2022-03-02 13:03:20|12566.96|12566.96|12559.09|12559.09|12566.96|12566.96|12559.09|12559.09|0
1646226210000|2022-03-02 13:03:30|12547.28|12547.28|12544.04|12544.04|12547.98|12547.98|12544.04|12544.04|0
1646226230000|2022-03-02 13:03:50|12544.74|12544.74|12543.35|12543.35|12544.74|12544.74|12543.35|12543.35|0
1646226290000|2022-03-02 13:04:50|12547.28|12547.28|12545.32|12545.32|12547.28|12547.28|12545.32|12545.32|0
1646226310000|2022-03-02 13:05:10|12543.24|12543.24|12543.24|12543.24|12543.24|12543.24|12542.54|12542.54|0
1646226320000|2022-03-02 13:05:20|12537.33|12537.33|12537.33|12537.33|12537.33|12537.33|12537.33|12537.33|0
1646226390000|2022-03-02 13:06:30|12539.99|12539.99|12539.99|12539.99|12539.99|12539.99|12539.99|12539.99|0
1646226410000|2022-03-02 13:06:50|12542.08|12542.08|12538.14|12538.14|12542.08|12542.08|12538.14|12538.14|0
1646226430000|2022-03-02 13:07:10|12534.21|12534.21|12534.21|12534.21|12534.21|12534.21|12534.21|12534.21|0
1646226440000|2022-03-02 13:07:20|12535.81|12535.81|12536.5|12536.5|12536.5|12536.5|12535.81|12535.81|0
1646226450000|2022-03-02 13:07:30|12522.73|12522.73|12522.73|12522.73|12522.73|12522.73|12522.73|12522.73|0
1646226470000|2022-03-02 13:07:50|12532.57|12532.57|12534.54|12534.54|12534.54|12534.54|12532.57|12532.57|0
1646226480000|2022-03-02 13:08:00|12536.5|12536.5|12536.5|12536.5|12536.5|12536.5|12536.5|12536.5|0
1646226510000|2022-03-02 13:08:30|12537.89|12537.89|12524.7|12524.7|12537.89|12537.89|12524.7|12524.7|0
1646226530000|2022-03-02 13:08:50|12526.67|12526.67|12526.67|12526.67|12526.67|12526.67|12526.67|12526.67|0
1646226550000|2022-03-02 13:09:10|12522.73|12522.73|12524.7|12524.7|12524.7|12524.7|12522.73|12522.73|0
1646226590000|2022-03-02 13:09:50|12518.8|12518.8|12520.19|12520.19|12520.88|12520.88|12518.8|12518.8|0
1646226610000|2022-03-02 13:10:10|12524.12|12524.12|12524.12|12524.12|12524.12|12524.12|12524.12|12524.12|0
1646226630000|2022-03-02 13:10:30|12523.43|12523.43|12523.43|12523.43|12523.43|12523.43|12523.43|12523.43|0
1646226650000|2022-03-02 13:10:50|12515.56|12515.56|12515.56|12515.56|12515.56|12515.56|12515.56|12515.56|0
1646226660000|2022-03-02 13:11:00|12521.46|12521.46|12525.39|12525.39|12525.39|12525.39|12517.52|12517.52|0
1646226690000|2022-03-02 13:11:30|12525.99|12525.99|12525.99|12525.99|12525.99|12525.99|12525.99|12525.99|0
1646226700000|2022-03-02 13:11:40|12527.38|12527.38|12525.99|12525.99|12527.38|12527.38|12525.99|12525.99|0
1646226720000|2022-03-02 13:12:00|12525.3|12525.3|12524.61|12524.61|12525.3|12525.3|12524.61|12524.61|0
1646226750000|2022-03-02 13:12:30|12522.64|12522.64|12521.9|12521.9|12526.57|12526.57|12520.67|12520.67|0
1646226760000|2022-03-02 13:12:40|12521.07|12521.07|12518.56|12518.56|12523.15|12523.15|12518.56|12518.56|0
1646226770000|2022-03-02 13:12:50|12517.74|12517.74|12517.04|12517.04|12518.43|12518.43|12517.04|12517.04|0
1646226790000|2022-03-02 13:13:10|12515.08|12515.08|12516.46|12516.46|12516.46|12516.46|12515.08|12515.08|0
1646226810000|2022-03-02 13:13:30|12514.5|12514.5|12514.5|12514.5|12514.5|12514.5|12514.5|12514.5|0
1646226830000|2022-03-02 13:13:50|12520.4|12520.4|12520.4|12520.4|12520.4|12520.4|12520.4|12520.4|0
1646226840000|2022-03-02 13:14:00|12522.36|12522.36|12519.59|12519.59|12522.36|12522.36|12519.59|12519.59|0
1646226850000|2022-03-02 13:14:10|12513.69|12513.69|12513.69|12513.69|12513.69|12513.69|12513.69|12513.69|0
1646226860000|2022-03-02 13:14:20|12513.09|12513.09|12513.09|12513.09|12513.09|12513.09|12513.09|12513.09|0
1646226870000|2022-03-02 13:14:30|12507.19|12507.19|12507.19|12507.19|12507.19|12507.19|12507.19|12507.19|0
1646226900000|2022-03-02 13:15:00|12501.28|12501.28|12501.28|12501.28|12501.28|12501.28|12501.28|12501.28|0
1646226920000|2022-03-02 13:15:20|12497.35|12497.35|12495.96|12495.96|12497.35|12497.35|12495.96|12495.96|0
1646226950000|2022-03-02 13:15:50|12503.83|12503.83|12505.8|12505.8|12505.8|12505.8|12503.83|12503.83|0
1646226970000|2022-03-02 13:16:10|12507.19|12507.19|12507.19|12507.19|12507.19|12507.19|12507.19|12507.19|0
1646226980000|2022-03-02 13:16:20|12505.51|12505.51|12503.54|12503.54|12505.51|12505.51|12503.54|12503.54|0
1646226990000|2022-03-02 13:16:30|12504.77|12504.77|12506.74|12506.74|12506.74|12506.74|12504.77|12504.77|0
1646227000000|2022-03-02 13:16:40|12505.35|12505.35|12504.66|12504.66|12505.35|12505.35|12504.66|12504.66|0
1646227020000|2022-03-02 13:17:00|12512.53|12512.53|12512.53|12512.53|12512.53|12512.53|12512.53|12512.53|0
1646227030000|2022-03-02 13:17:10|12512.12|12512.12|12506.22|12506.22|12512.12|12512.12|12506.22|12506.22|0
1646227040000|2022-03-02 13:17:20|12508.18|12508.18|12508.18|12508.18|12508.18|12508.18|12507.35|12507.35|0
1646227070000|2022-03-02 13:17:50|12507.49|12507.49|12506.8|12506.8|12507.49|12507.49|12506.8|12506.8|0
1646227100000|2022-03-02 13:18:20|12512.7|12512.7|12515.08|12515.08|12515.08|12515.08|12512.7|12512.7|0
1646227140000|2022-03-02 13:19:00|12514.39|12514.39|12512.31|12512.31|12514.39|12514.39|12512.31|12512.31|0
1646227150000|2022-03-02 13:19:10|12513.38|12513.38|12513.38|12513.38|12513.38|12513.38|12513.38|12513.38|0
1646227160000|2022-03-02 13:19:20|12514.07|12514.07|12512.87|12512.87|12514.07|12514.07|12512.87|12512.87|0
1646227170000|2022-03-02 13:19:30|12513.56|12513.56|12512.18|12512.18|12513.56|12513.56|12512.18|12512.18|0
1646227180000|2022-03-02 13:19:40|12511.48|12511.48|12523.29|12523.29|12523.29|12523.29|12511.48|12511.48|0
1646227200000|2022-03-02 13:20:00|12524.67|12524.67|12524.67|12524.67|12524.67|12524.67|12524.67|12524.67|0
1646227210000|2022-03-02 13:20:10|12534.51|12534.51|12539.14|12539.14|12539.14|12539.14|12534.51|12534.51|0
1646227230000|2022-03-02 13:20:30|12540.53|12540.53|12542.49|12542.49|12542.49|12542.49|12540.53|12540.53|0
1646227250000|2022-03-02 13:20:50|12538.56|12538.56|12540.53|12540.53|12540.53|12540.53|12538.56|12538.56|0
1646227260000|2022-03-02 13:21:00|12542.49|12542.49|12535.32|12535.32|12542.49|12542.49|12532.66|12532.66|0
1646227270000|2022-03-02 13:21:10|12536.01|12536.01|12538.79|12538.79|12538.79|12538.79|12536.01|12536.01|0
1646227300000|2022-03-02 13:21:40|12534.85|12534.85|12533.58|12533.58|12534.85|12534.85|12532.88|12532.88|0
1646227330000|2022-03-02 13:22:10|12534.4|12534.4|12538.33|12538.33|12538.33|12538.33|12534.4|12534.4|0
1646227340000|2022-03-02 13:22:20|12542.27|12542.27|12544.23|12544.23|12544.23|12544.23|12542.27|12542.27|0
1646227370000|2022-03-02 13:22:50|12542.27|12542.27|12546.2|12546.2|12546.2|12546.2|12542.27|12542.27|0
1646227380000|2022-03-02 13:23:00|12546.89|12546.89|12544.93|12544.93|12546.89|12546.89|12544.93|12544.93|0
1646227390000|2022-03-02 13:23:10|12542.96|12542.96|12538|12538|12542.96|12542.96|12538|12538|0
1646227400000|2022-03-02 13:23:20|12539.97|12539.97|12539.97|12539.97|12539.97|12539.97|12539.97|12539.97|0
1646227410000|2022-03-02 13:23:30|12539.15|12539.15|12539.15|12539.15|12539.15|12539.15|12539.15|12539.15|0
1646227420000|2022-03-02 13:23:40|12537.18|12537.18|12537.18|12537.18|12537.18|12537.18|12537.18|12537.18|0
1646227440000|2022-03-02 13:24:00|12531.28|12531.28|12531.98|12531.98|12531.98|12531.98|12531.28|12531.28|0
1646227450000|2022-03-02 13:24:10|12530.01|12530.01|12530.01|12530.01|12530.01|12530.01|12530.01|12530.01|0
1646227460000|2022-03-02 13:24:20|12528.78|12528.78|12531.55|12531.55|12533.64|12533.64|12528.09|12528.09|0
1646227470000|2022-03-02 13:24:30|12530.17|12530.17|12532.99|12532.99|12532.99|12532.99|12530.17|12530.17|0
1646227500000|2022-03-02 13:25:00|12538.89|12538.89|12548.73|12548.73|12548.73|12548.73|12538.89|12538.89|0
1646227510000|2022-03-02 13:25:10|12550.69|12550.69|12546.76|12546.76|12550.69|12550.69|12546.76|12546.76|0
1646227560000|2022-03-02 13:26:00|12542.82|12542.82|12544.79|12544.79|12544.79|12544.79|12542.82|12542.82|0
1646227570000|2022-03-02 13:26:10|12545.39|12545.39|12545.39|12545.39|12545.39|12545.39|12545.39|12545.39|0
1646227600000|2022-03-02 13:26:40|12541.46|12541.46|12541.46|12541.46|12541.46|12541.46|12541.46|12541.46|0
1646227610000|2022-03-02 13:26:50|12540.76|12540.76|12544.7|12544.7|12544.7|12544.7|12540.76|12540.76|0
1646227640000|2022-03-02 13:27:20|12545.39|12545.39|12547.36|12547.36|12547.36|12547.36|12545.39|12545.39|0
1646227670000|2022-03-02 13:27:50|12557.2|12557.2|12557.2|12557.2|12557.2|12557.2|12557.2|12557.2|0
1646227680000|2022-03-02 13:28:00|12555.23|12555.23|12547.36|12547.36|12555.23|12555.23|12547.36|12547.36|0
1646227690000|2022-03-02 13:28:10|12553.26|12553.26|12553.95|12553.95|12554.65|12554.65|12553.26|12553.26|0
1646227700000|2022-03-02 13:28:20|12557.89|12557.89|12555.92|12555.92|12557.89|12557.89|12555.92|12555.92|0
1646227710000|2022-03-02 13:28:30|12558.7|12558.7|12558.7|12558.7|12558.7|12558.7|12558.7|12558.7|0
1646227720000|2022-03-02 13:28:40|12557.31|12557.31|12558|12558|12558.7|12558.7|12557.31|12557.31|0
1646227740000|2022-03-02 13:29:00|12559.97|12559.97|12559.97|12559.97|12559.97|12559.97|12559.97|12559.97|0
1646227760000|2022-03-02 13:29:20|12559.28|12559.28|12559.28|12559.28|12559.28|12559.28|12559.28|12559.28|0
1646227770000|2022-03-02 13:29:30|12559.69|12559.69|12562.71|12562.71|12562.71|12562.71|12559.69|12559.69|0
1646227790000|2022-03-02 13:29:50|12566.65|12566.65|12566.65|12566.65|12566.65|12566.65|12566.65|12566.65|0
1646227800000|2022-03-02 13:30:00|12564.68|12564.68|12554.15|12554.15|12564.68|12564.68|12554.15|12554.15|0
1646227810000|2022-03-02 13:30:10|12556.12|12556.12|12553.46|12553.46|12556.12|12556.12|12553.46|12553.46|0
1646227820000|2022-03-02 13:30:20|12555.43|12555.43|12555.43|12555.43|12555.43|12555.43|12555.43|12555.43|0
1646227830000|2022-03-02 13:30:30|12556.12|12556.12|12554.15|12554.15|12556.12|12556.12|12554.15|12554.15|0
1646227840000|2022-03-02 13:30:40|12552.18|12552.18|12554.15|12554.15|12554.15|12554.15|12552.18|12552.18|0
1646227850000|2022-03-02 13:30:50|12552.18|12552.18|12556.12|12556.12|12556.12|12556.12|12552.18|12552.18|0
1646227860000|2022-03-02 13:31:00|12555.58|12555.58|12555.58|12555.58|12555.58|12555.58|12555.58|12555.58|0
1646227870000|2022-03-02 13:31:10|12553.62|12553.62|12554.07|12554.07|12554.48|12554.48|12552.51|12552.51|0
1646227880000|2022-03-02 13:31:20|12553.54|12553.54|12553.54|12553.54|12553.54|12553.54|12553.54|12553.54|0
1646227890000|2022-03-02 13:31:30|12552.84|12552.84|12552.84|12552.84|12552.84|12552.84|12552.84|12552.84|0
1646227900000|2022-03-02 13:31:40|12552.24|12552.24|12549.08|12549.08|12552.24|12552.24|12549.08|12549.08|0
1646227910000|2022-03-02 13:31:50|12548.54|12548.54|12545.77|12545.77|12548.54|12548.54|12545.77|12545.77|0
1646227920000|2022-03-02 13:32:00|12544.93|12544.93|12544.93|12544.93|12544.93|12544.93|12544.93|12544.93|0
1646227940000|2022-03-02 13:32:20|12546.9|12546.9|12546.9|12546.9|12546.9|12546.9|12546.9|12546.9|0
1646227970000|2022-03-02 13:32:50|12545.51|12545.51|12545.51|12545.51|12545.51|12545.51|12545.51|12545.51|0
1646227980000|2022-03-02 13:33:00|12547.48|12547.48|12550.14|12550.14|12551.53|12551.53|12547.48|12547.48|0
1646228000000|2022-03-02 13:33:20|12554.07|12554.07|12554.07|12554.07|12554.07|12554.07|12554.07|12554.07|0
1646228010000|2022-03-02 13:33:30|12550.14|12550.14|12548.59|12548.59|12550.14|12550.14|12548.06|12548.06|0
1646228070000|2022-03-02 13:34:30|12547.39|12547.39|12547.99|12547.99|12548.08|12548.08|12547.39|12547.39|0
1646228080000|2022-03-02 13:34:40|12548.68|12548.68|12548.68|12548.68|12548.68|12548.68|12548.68|12548.68|0
1646228090000|2022-03-02 13:34:50|12552.62|12552.62|12548.53|12548.53|12552.62|12552.62|12548.53|12548.53|0
1646228100000|2022-03-02 13:35:00|12546.56|12546.56|12547.83|12547.83|12548.53|12548.53|12546.56|12546.56|0
1646228130000|2022-03-02 13:35:30|12543.9|12543.9|12547.83|12547.83|12549.22|12549.22|12543.9|12543.9|0
1646228140000|2022-03-02 13:35:40|12545.87|12545.87|12545.87|12545.87|12545.87|12545.87|12545.87|12545.87|0
1646228150000|2022-03-02 13:35:50|12543.09|12543.09|12544.48|12544.48|12544.48|12544.48|12543.09|12543.09|0
1646228160000|2022-03-02 13:36:00|12543.79|12543.79|12543.09|12543.09|12543.79|12543.79|12543.09|12543.09|0
1646228180000|2022-03-02 13:36:20|12545.17|12545.17|12548.41|12548.41|12549.8|12549.8|12545.17|12545.17|0
1646228190000|2022-03-02 13:36:30|12550.38|12550.38|12548.41|12548.41|12550.38|12550.38|12548.41|12548.41|0
1646228220000|2022-03-02 13:37:00|12550.05|12550.05|12549.63|12549.63|12550.05|12550.05|12549.21|12549.21|0
1646228230000|2022-03-02 13:37:10|12550.05|12550.05|12549.63|12549.63|12550.05|12550.05|12549.63|12549.63|0
1646228240000|2022-03-02 13:37:20|12550.17|12550.17|12551.23|12551.23|12552.13|12552.13|12550.17|12550.17|0
1646228250000|2022-03-02 13:37:30|12553.2|12553.2|12555.28|12555.28|12555.28|12555.28|12553.2|12553.2|0
1646228260000|2022-03-02 13:37:40|12554.59|12554.59|12554.59|12554.59|12554.59|12554.59|12554.59|12554.59|0
1646228270000|2022-03-02 13:37:50|12555.79|12555.79|12556.39|12556.39|12556.39|12556.39|12555.79|12555.79|0
1646228280000|2022-03-02 13:38:00|12552.46|12552.46|12554.42|12554.42|12554.42|12554.42|12552.46|12552.46|0
1646228310000|2022-03-02 13:38:30|12558.36|12558.36|12557.78|12557.78|12558.47|12558.47|12556.39|12556.39|0
1646228330000|2022-03-02 13:38:50|12557.08|12557.08|12557.08|12557.08|12557.08|12557.08|12557.08|12557.08|0
1646228340000|2022-03-02 13:39:00|12556.39|12556.39|12555.7|12555.7|12556.39|12556.39|12555.7|12555.7|0
1646228350000|2022-03-02 13:39:10|12555|12555|12564.84|12564.84|12564.84|12564.84|12555|12555|0
1646228370000|2022-03-02 13:39:30|12566.81|12566.81|12566.81|12566.81|12566.81|12566.81|12566.81|12566.81|0
1646228380000|2022-03-02 13:39:40|12568.77|12568.77|12568.77|12568.77|12568.77|12568.77|12568.77|12568.77|0
1646228390000|2022-03-02 13:39:50|12569.31|12569.31|12573.59|12573.59|12574.85|12574.85|12569.31|12569.31|0
1646228400000|2022-03-02 13:40:00|12574.98|12574.98|12574.98|12574.98|12574.98|12574.98|12574.98|12574.98|0
1646228410000|2022-03-02 13:40:10|12574.29|12574.29|12573.59|12573.59|12574.29|12574.29|12573.59|12573.59|0
1646228430000|2022-03-02 13:40:30|12574.01|12574.01|12573.32|12573.32|12574.01|12574.01|12573.32|12573.32|0
1646228450000|2022-03-02 13:40:50|12572.78|12572.78|12572.78|12572.78|12572.78|12572.78|12572.78|12572.78|0
1646228490000|2022-03-02 13:41:30|12571.58|12571.58|12571.58|12571.58|12571.58|12571.58|12571.58|12571.58|0
1646228500000|2022-03-02 13:41:40|12571.05|12571.05|12571.05|12571.05|12571.05|12571.05|12571.05|12571.05|0
1646228510000|2022-03-02 13:41:50|12573.02|12573.02|12582.27|12582.27|12582.27|12582.27|12573.02|12573.02|0
1646228530000|2022-03-02 13:42:10|12580.3|12580.3|12576.37|12576.37|12580.3|12580.3|12576.37|12576.37|0
1646228540000|2022-03-02 13:42:20|12578.34|12578.34|12578.34|12578.34|12578.34|12578.34|12578.34|12578.34|0
1646228600000|2022-03-02 13:43:20|12574.4|12574.4|12571.79|12571.79|12574.4|12574.4|12571.79|12571.79|0
1646228620000|2022-03-02 13:43:40|12567.85|12567.85|12567.85|12567.85|12567.85|12567.85|12567.85|12567.85|0
1646228640000|2022-03-02 13:44:00|12567.02|12567.02|12567.02|12567.02|12567.02|12567.02|12567.02|12567.02|0
1646228650000|2022-03-02 13:44:10|12565.63|12565.63|12564.56|12564.56|12565.63|12565.63|12564.56|12564.56|0
1646228660000|2022-03-02 13:44:20|12563.72|12563.72|12563.72|12563.72|12563.72|12563.72|12563.72|12563.72|0
1646228670000|2022-03-02 13:44:30|12560.95|12560.95|12549.14|12549.14|12560.95|12560.95|12549.14|12549.14|0
1646228680000|2022-03-02 13:44:40|12545.21|12545.21|12544.52|12544.52|12545.21|12545.21|12542.55|12542.55|0
1646228690000|2022-03-02 13:44:50|12550.42|12550.42|12550.42|12550.42|12550.42|12550.42|12550.42|12550.42|0
1646228700000|2022-03-02 13:45:00|12556.32|12556.32|12556.32|12556.32|12556.32|12556.32|12556.32|12556.32|0
1646228710000|2022-03-02 13:45:10|12558.4|12558.4|12558.4|12558.4|12558.4|12558.4|12558.4|12558.4|0
1646228730000|2022-03-02 13:45:30|12556.43|12556.43|12556.43|12556.43|12556.43|12556.43|12556.43|12556.43|0
1646228750000|2022-03-02 13:45:50|12552.5|12552.5|12548.56|12548.56|12552.5|12552.5|12548.56|12548.56|0
1646228760000|2022-03-02 13:46:00|12547.87|12547.87|12547.87|12547.87|12547.87|12547.87|12547.87|12547.87|0
1646228770000|2022-03-02 13:46:10|12548.28|12548.28|12548.28|12548.28|12548.28|12548.28|12548.28|12548.28|0
1646228790000|2022-03-02 13:46:30|12546.2|12546.2|12540.72|12540.72|12546.2|12546.2|12540.72|12540.72|0
1646228800000|2022-03-02 13:46:40|12539.33|12539.33|12537|12537|12539.33|12539.33|12537|12537|0
1646228810000|2022-03-02 13:46:50|12539.08|12539.08|12538.39|12538.39|12539.08|12539.08|12538.39|12538.39|0
1646228870000|2022-03-02 13:47:50|12539.77|12539.77|12539.77|12539.77|12539.77|12539.77|12539.77|12539.77|0
1646228880000|2022-03-02 13:48:00|12540.47|12540.47|12540.47|12540.47|12540.47|12540.47|12540.47|12540.47|0
1646228890000|2022-03-02 13:48:10|12536.53|12536.53|12537.49|12537.49|12537.49|12537.49|12536.53|12536.53|0
1646228900000|2022-03-02 13:48:20|12536.28|12536.28|12536.28|12536.28|12536.28|12536.28|12536.28|12536.28|0
1646228910000|2022-03-02 13:48:30|12534.32|12534.32|12536.72|12536.72|12536.72|12536.72|12534.32|12534.32|0
1646228920000|2022-03-02 13:48:40|12537.41|12537.41|12537.41|12537.41|12537.41|12537.41|12537.41|12537.41|0
1646228930000|2022-03-02 13:48:50|12537.82|12537.82|12537.82|12537.82|12537.82|12537.82|12537.82|12537.82|0
1646228940000|2022-03-02 13:49:00|12537.13|12537.13|12537.13|12537.13|12537.13|12537.13|12537.13|12537.13|0
1646228950000|2022-03-02 13:49:10|12535.16|12535.16|12533.19|12533.19|12535.16|12535.16|12533.19|12533.19|0
1646228960000|2022-03-02 13:49:20|12533.89|12533.89|12533.89|12533.89|12533.89|12533.89|12533.89|12533.89|0
1646228970000|2022-03-02 13:49:30|12531.92|12531.92|12535.85|12535.85|12535.85|12535.85|12529.95|12529.95|0
1646229000000|2022-03-02 13:50:00|12536.55|12536.55|12530.65|12530.65|12536.55|12536.55|12529.95|12529.95|0
1646229010000|2022-03-02 13:50:10|12534.11|12534.11|12532.03|12532.03|12534.11|12534.11|12532.03|12532.03|0
1646229020000|2022-03-02 13:50:20|12534|12534|12534|12534|12534|12534|12534|12534|0
1646229030000|2022-03-02 13:50:30|12535.97|12535.97|12535.97|12535.97|12535.97|12535.97|12535.97|12535.97|0
1646229050000|2022-03-02 13:50:50|12539.9|12539.9|12539.9|12539.9|12539.9|12539.9|12539.9|12539.9|0
1646229060000|2022-03-02 13:51:00|12541.98|12541.98|12543.72|12543.72|12543.72|12543.72|12541.29|12541.29|0
1646229070000|2022-03-02 13:51:10|12545.69|12545.69|12545.15|12545.15|12545.69|12545.69|12545.15|12545.15|0
1646229090000|2022-03-02 13:51:30|12545.84|12545.84|12546.42|12546.42|12547.81|12547.81|12545.73|12545.73|0
1646229110000|2022-03-02 13:51:50|12547.12|12547.12|12545.15|12545.15|12547.12|12547.12|12545.15|12545.15|0
1646229120000|2022-03-02 13:52:00|12543.18|12543.18|12543.18|12543.18|12543.18|12543.18|12543.18|12543.18|0
1646229130000|2022-03-02 13:52:10|12539.25|12539.25|12539.25|12539.25|12539.25|12539.25|12539.25|12539.25|0
1646229180000|2022-03-02 13:53:00|12539.94|12539.94|12539.94|12539.94|12539.94|12539.94|12539.94|12539.94|0
1646229190000|2022-03-02 13:53:10|12537.98|12537.98|12536.01|12536.01|12537.98|12537.98|12536.01|12536.01|0
1646229200000|2022-03-02 13:53:20|12534.04|12534.04|12534.04|12534.04|12534.04|12534.04|12534.04|12534.04|0
1646229210000|2022-03-02 13:53:30|12535.11|12535.11|12535.64|12535.64|12535.64|12535.64|12535.11|12535.11|0
1646229220000|2022-03-02 13:53:40|12536.18|12536.18|12536.18|12536.18|12536.18|12536.18|12536.18|12536.18|0
1646229230000|2022-03-02 13:53:50|12534.21|12534.21|12534.21|12534.21|12534.21|12534.21|12534.21|12534.21|0
1646229240000|2022-03-02 13:54:00|12533.68|12533.68|12531.6|12531.6|12533.68|12533.68|12530.9|12530.9|0
1646229250000|2022-03-02 13:54:10|12531|12531|12531|12531|12531|12531|12531|12531|0
1646229300000|2022-03-02 13:55:00|12525.09|12525.09|12525.09|12525.09|12525.09|12525.09|12525.09|12525.09|0
1646229310000|2022-03-02 13:55:10|12521.16|12521.16|12519.77|12519.77|12521.16|12521.16|12519.77|12519.77|0
1646229320000|2022-03-02 13:55:20|12513.87|12513.87|12513.87|12513.87|12513.87|12513.87|12513.87|12513.87|0
1646229330000|2022-03-02 13:55:30|12514.56|12514.56|12514.56|12514.56|12514.56|12514.56|12514.56|12514.56|0
1646229340000|2022-03-02 13:55:40|12510.63|12510.63|12526.37|12526.37|12526.37|12526.37|12510.63|12510.63|0
1646229380000|2022-03-02 13:56:20|12516.53|12516.53|12505.42|12505.42|12516.53|12516.53|12504.73|12504.73|0
1646229400000|2022-03-02 13:56:40|12506.81|12506.81|12508.2|12508.2|12508.2|12508.2|12506.81|12506.81|0
1646229410000|2022-03-02 13:56:50|12502.29|12502.29|12496.39|12496.39|12502.29|12502.29|12496.39|12496.39|0
1646229420000|2022-03-02 13:57:00|12495.7|12495.7|12499.63|12499.63|12501.6|12501.6|12495.7|12495.7|0
1646229430000|2022-03-02 13:57:10|12499.03|12499.03|12499.03|12499.03|12499.03|12499.03|12499.03|12499.03|0
1646229440000|2022-03-02 13:57:20|12502.97|12502.97|12502.97|12502.97|12502.97|12502.97|12502.97|12502.97|0
1646229460000|2022-03-02 13:57:40|12504.04|12504.04|12507.28|12507.28|12507.28|12507.28|12503.34|12503.34|0
1646229470000|2022-03-02 13:57:50|12505.31|12505.31|12503.34|12503.34|12505.31|12505.31|12503.34|12503.34|0
1646229510000|2022-03-02 13:58:30|12499.41|12499.41|12500.68|12500.68|12501.37|12501.37|12499.41|12499.41|0
1646229520000|2022-03-02 13:58:40|12504.62|12504.62|12502.65|12502.65|12504.62|12504.62|12502.65|12502.65|0
1646229550000|2022-03-02 13:59:10|12503.9|12503.9|12509.81|12509.81|12509.81|12509.81|12503.9|12503.9|0
1646229570000|2022-03-02 13:59:30|12515.71|12515.71|12515.71|12515.71|12515.71|12515.71|12515.71|12515.71|0
1646229580000|2022-03-02 13:59:40|12516.4|12516.4|12517.1|12517.1|12517.1|12517.1|12516.4|12516.4|0
1646229590000|2022-03-02 13:59:50|12516.4|12516.4|12521.49|12521.49|12522.3|12522.3|12516.4|12516.4|0
1646229600000|2022-03-02 14:00:00|12520.1|12520.1|12520.1|12520.1|12520.1|12520.1|12520.1|12520.1|0
1646229640000|2022-03-02 14:00:40|12519.5|12519.5|12527.37|12527.37|12527.37|12527.37|12519.5|12519.5|0
1646229660000|2022-03-02 14:01:00|12526.77|12526.77|12519.97|12519.97|12527.3|12527.3|12519.43|12519.43|0
1646229670000|2022-03-02 14:01:10|12516.03|12516.03|12516.03|12516.03|12516.03|12516.03|12516.03|12516.03|0
1646229680000|2022-03-02 14:01:20|12518|12518|12518|12518|12518|12518|12518|12518|0
1646229700000|2022-03-02 14:01:40|12517.4|12517.4|12520.49|12520.49|12520.49|12520.49|12517.4|12517.4|0
1646229710000|2022-03-02 14:01:50|12516.56|12516.56|12516.56|12516.56|12516.56|12516.56|12516.56|12516.56|0
1646229720000|2022-03-02 14:02:00|12517.25|12517.25|12516.56|12516.56|12517.25|12517.25|12516.56|12516.56|0
1646229730000|2022-03-02 14:02:10|12516.98|12516.98|12513.04|12513.04|12516.98|12516.98|12513.04|12513.04|0
1646229740000|2022-03-02 14:02:20|12511.08|12511.08|12511.08|12511.08|12511.08|12511.08|12511.08|12511.08|0
1646229750000|2022-03-02 14:02:30|12513.04|12513.04|12513.04|12513.04|12513.04|12513.04|12513.04|12513.04|0
1646229770000|2022-03-02 14:02:50|12515.01|12515.01|12515.01|12515.01|12515.01|12515.01|12515.01|12515.01|0
1646229780000|2022-03-02 14:03:00|12518.94|12518.94|12518.94|12518.94|12518.94|12518.94|12518.94|12518.94|0
1646229790000|2022-03-02 14:03:10|12519.55|12519.55|12525.45|12525.45|12525.45|12525.45|12519.55|12519.55|0
1646229800000|2022-03-02 14:03:20|12525.98|12525.98|12528.19|12528.19|12528.19|12528.19|12525.98|12525.98|0
1646229810000|2022-03-02 14:03:30|12528.88|12528.88|12528.06|12528.06|12528.88|12528.88|12528.06|12528.06|0
1646229830000|2022-03-02 14:03:50|12528.6|12528.6|12528.6|12528.6|12528.6|12528.6|12528.6|12528.6|0
1646229850000|2022-03-02 14:04:10|12526.63|12526.63|12528.02|12528.02|12528.02|12528.02|12526.63|12526.63|0
1646229860000|2022-03-02 14:04:20|12529.98|12529.98|12529.98|12529.98|12529.98|12529.98|12529.98|12529.98|0
1646229870000|2022-03-02 14:04:30|12531.95|12531.95|12531.95|12531.95|12531.95|12531.95|12531.95|12531.95|0
1646229890000|2022-03-02 14:04:50|12529.18|12529.18|12528.48|12528.48|12529.18|12529.18|12528.48|12528.48|0
1646229900000|2022-03-02 14:05:00|12532.42|12532.42|12532.42|12532.42|12532.42|12532.42|12532.42|12532.42|0
1646229910000|2022-03-02 14:05:10|12526.52|12526.52|12524.55|12524.55|12526.52|12526.52|12524.55|12524.55|0
1646229930000|2022-03-02 14:05:30|12523.16|12523.16|12523.16|12523.16|12523.16|12523.16|12523.16|12523.16|0
1646229980000|2022-03-02 14:06:20|12521.77|12521.77|12521.77|12521.77|12521.77|12521.77|12521.77|12521.77|0
1646230010000|2022-03-02 14:06:50|12529.64|12529.64|12528.08|12528.08|12530.05|12530.05|12528.08|12528.08|0
1646230020000|2022-03-02 14:07:00|12530.05|12530.05|12530.05|12530.05|12530.05|12530.05|12530.05|12530.05|0
1646230120000|2022-03-02 14:08:40|12528.08|12528.08|12525.58|12525.58|12528.08|12528.08|12525.58|12525.58|0
1646230130000|2022-03-02 14:08:50|12524.89|12524.89|12524.89|12524.89|12524.89|12524.89|12524.89|12524.89|0
1646230140000|2022-03-02 14:09:00|12524.2|12524.2|12520.84|12520.84|12524.2|12524.2|12520.84|12520.84|0
1646230160000|2022-03-02 14:09:20|12525.47|12525.47|12532.07|12532.07|12532.07|12532.07|12525.47|12525.47|0
1646230170000|2022-03-02 14:09:30|12534.15|12534.15|12534.15|12534.15|12534.15|12534.15|12534.15|12534.15|0
1646230180000|2022-03-02 14:09:40|12528.24|12528.24|12523.62|12523.62|12528.24|12528.24|12523.62|12523.62|0
1646230200000|2022-03-02 14:10:00|12517.71|12517.71|12517.71|12517.71|12517.71|12517.71|12517.71|12517.71|0
1646230210000|2022-03-02 14:10:10|12515.75|12515.75|12515.21|12515.21|12515.75|12515.75|12515.21|12515.21|0
1646230240000|2022-03-02 14:10:40|12519.15|12519.15|12523.08|12523.08|12523.78|12523.78|12519.15|12519.15|0
1646230260000|2022-03-02 14:11:00|12521.11|12521.11|12514.52|12514.52|12521.11|12521.11|12514.52|12514.52|0
1646230300000|2022-03-02 14:11:40|12512.44|12512.44|12503.55|12503.55|12512.44|12512.44|12503.55|12503.55|0
1646230310000|2022-03-02 14:11:50|12502.73|12502.73|12502.73|12502.73|12502.73|12502.73|12502.73|12502.73|0
1646230330000|2022-03-02 14:12:10|12501.89|12501.89|12501.89|12501.89|12501.89|12501.89|12501.89|12501.89|0
1646230340000|2022-03-02 14:12:20|12502.49|12502.49|12503.09|12503.09|12503.09|12503.09|12502.49|12502.49|0
1646230350000|2022-03-02 14:12:30|12499.16|12499.16|12499.16|12499.16|12499.16|12499.16|12499.16|12499.16|0
1646230360000|2022-03-02 14:12:40|12503.09|12503.09|12503.09|12503.09|12503.09|12503.09|12503.09|12503.09|0
1646230370000|2022-03-02 14:12:50|12503.78|12503.78|12503.78|12503.78|12503.78|12503.78|12503.78|12503.78|0
1646230380000|2022-03-02 14:13:00|12495.92|12495.92|12494.4|12494.4|12495.92|12495.92|12494.4|12494.4|0
1646230390000|2022-03-02 14:13:10|12496.37|12496.37|12500.31|12500.31|12500.31|12500.31|12496.37|12496.37|0
1646230400000|2022-03-02 14:13:20|12501|12501|12506.9|12506.9|12506.9|12506.9|12501|12501|0
1646230420000|2022-03-02 14:13:40|12508.29|12508.29|12508.29|12508.29|12508.29|12508.29|12508.29|12508.29|0
1646230470000|2022-03-02 14:14:30|12512.22|12512.22|12511.32|12511.32|12512.22|12512.22|12510.26|12510.26|0
1646230490000|2022-03-02 14:14:50|12512.02|12512.02|12515.63|12515.63|12515.63|12515.63|12512.02|12512.02|0
1646230510000|2022-03-02 14:15:10|12516.33|12516.33|12516.33|12516.33|12516.33|12516.33|12516.33|12516.33|0
1646230530000|2022-03-02 14:15:30|12515.51|12515.51|12514.4|12514.4|12515.51|12515.51|12514.4|12514.4|0
1646230540000|2022-03-02 14:15:40|12513.02|12513.02|12514.4|12514.4|12514.4|12514.4|12513.02|12513.02|0
1646230550000|2022-03-02 14:15:50|12512.31|12512.31|12510.34|12510.34|12512.31|12512.31|12510.34|12510.34|0
1646230560000|2022-03-02 14:16:00|12508.38|12508.38|12506.41|12506.41|12508.38|12508.38|12506.41|12506.41|0
1646230570000|2022-03-02 14:16:10|12505.02|12505.02|12505.02|12505.02|12505.02|12505.02|12505.02|12505.02|0
1646230580000|2022-03-02 14:16:20|12504.18|12504.18|12504.84|12504.84|12504.84|12504.84|12503.58|12503.58|0
1646230590000|2022-03-02 14:16:30|12508.19|12508.19|12511.11|12511.11|12514.62|12514.62|12508.19|12508.19|0
1646230620000|2022-03-02 14:17:00|12510.41|12510.41|12507.06|12507.06|12510.41|12510.41|12507.06|12507.06|0
1646230660000|2022-03-02 14:17:40|12505.86|12505.86|12505.26|12505.26|12505.86|12505.86|12505.26|12505.26|0
1646230670000|2022-03-02 14:17:50|12505.95|12505.95|12505.95|12505.95|12505.95|12505.95|12505.95|12505.95|0
1646230680000|2022-03-02 14:18:00|12505.26|12505.26|12505.86|12505.86|12505.86|12505.86|12505.26|12505.26|0
1646230690000|2022-03-02 14:18:10|12503.89|12503.89|12499.26|12499.26|12503.89|12503.89|12499.26|12499.26|0
1646230710000|2022-03-02 14:18:30|12497.3|12497.3|12495.33|12495.33|12499.26|12499.26|12495.33|12495.33|0
1646230730000|2022-03-02 14:18:50|12494.91|12494.91|12494.91|12494.91|12494.91|12494.91|12494.91|12494.91|0
1646230740000|2022-03-02 14:19:00|12492.83|12492.83|12494.38|12494.38|12494.38|12494.38|12492.83|12492.83|0
1646230750000|2022-03-02 14:19:10|12496.34|12496.34|12501.11|12501.11|12501.11|12501.11|12496.34|12496.34|0
1646230780000|2022-03-02 14:19:40|12499.73|12499.73|12499.73|12499.73|12499.73|12499.73|12499.73|12499.73|0
1646230790000|2022-03-02 14:19:50|12498.34|12498.34|12498.34|12498.34|12498.34|12498.34|12498.34|12498.34|0
1646230800000|2022-03-02 14:20:00|12502.27|12502.27|12512.52|12512.52|12512.52|12512.52|12502.27|12502.27|0
1646230810000|2022-03-02 14:20:10|12504.65|12504.65|12505.88|12505.88|12505.88|12505.88|12504.65|12504.65|0
1646230820000|2022-03-02 14:20:20|12507.85|12507.85|12507.85|12507.85|12507.85|12507.85|12507.85|12507.85|0
1646230830000|2022-03-02 14:20:30|12507.15|12507.15|12507.15|12507.15|12507.15|12507.15|12507.15|12507.15|0
1646230840000|2022-03-02 14:20:40|12507.97|12507.97|12507.97|12507.97|12507.97|12507.97|12507.97|12507.97|0
1646230860000|2022-03-02 14:21:00|12507.56|12507.56|12507.56|12507.56|12507.56|12507.56|12507.56|12507.56|0
1646230890000|2022-03-02 14:21:30|12513.46|12513.46|12513.46|12513.46|12513.46|12513.46|12513.46|12513.46|0
1646230900000|2022-03-02 14:21:40|12507.56|12507.56|12507.56|12507.56|12507.56|12507.56|12507.56|12507.56|0
1646230910000|2022-03-02 14:21:50|12508.79|12508.79|12507.28|12507.28|12509.36|12509.36|12507.28|12507.28|0
1646230920000|2022-03-02 14:22:00|12509.68|12509.68|12509.68|12509.68|12509.68|12509.68|12509.68|12509.68|0
1646230930000|2022-03-02 14:22:10|12506.32|12506.32|12506.32|12506.32|12506.32|12506.32|12506.32|12506.32|0
1646230940000|2022-03-02 14:22:20|12502.86|12502.86|12502.86|12502.86|12502.86|12502.86|12502.86|12502.86|0
1646230950000|2022-03-02 14:22:30|12501.65|12501.65|12501.12|12501.12|12501.65|12501.65|12501.12|12501.12|0
1646230960000|2022-03-02 14:22:40|12501.65|12501.65|12501.65|12501.65|12501.65|12501.65|12501.65|12501.65|0
1646230970000|2022-03-02 14:22:50|12497.49|12497.49|12497.49|12497.49|12497.49|12497.49|12497.49|12497.49|0
1646230990000|2022-03-02 14:23:10|12499.57|12499.57|12510.1|12510.1|12510.1|12510.1|12498.88|12498.88|0
1646231000000|2022-03-02 14:23:20|12510.7|12510.7|12510.12|12510.12|12512.09|12512.09|12510.12|12510.12|0
1646231010000|2022-03-02 14:23:30|12509.52|12509.52|12509.52|12509.52|12509.52|12509.52|12509.52|12509.52|0
1646231020000|2022-03-02 14:23:40|12511.49|12511.49|12511.49|12511.49|12511.49|12511.49|12511.49|12511.49|0
1646231030000|2022-03-02 14:23:50|12507.56|12507.56|12507.56|12507.56|12507.56|12507.56|12507.56|12507.56|0
1646231050000|2022-03-02 14:24:10|12508.25|12508.25|12508.25|12508.25|12508.25|12508.25|12508.25|12508.25|0
1646231070000|2022-03-02 14:24:30|12502.35|12502.35|12498.41|12498.41|12502.35|12502.35|12498.41|12498.41|0
1646231080000|2022-03-02 14:24:40|12497.03|12497.03|12497.03|12497.03|12497.03|12497.03|12497.03|12497.03|0
1646231090000|2022-03-02 14:24:50|12495.83|12495.83|12495.83|12495.83|12495.83|12495.83|12495.83|12495.83|0
1646231100000|2022-03-02 14:25:00|12494.44|12494.44|12493.05|12493.05|12494.44|12494.44|12491.66|12491.66|0
1646231150000|2022-03-02 14:25:50|12491.08|12491.08|12489.65|12489.65|12491.08|12491.08|12489.12|12489.12|0
1646231160000|2022-03-02 14:26:00|12489.12|12489.12|12489.81|12489.81|12489.81|12489.81|12489.12|12489.12|0
1646231170000|2022-03-02 14:26:10|12488.42|12488.42|12481.13|12481.13|12488.42|12488.42|12481.13|12481.13|0
1646231200000|2022-03-02 14:26:40|12471.3|12471.3|12477.2|12477.2|12477.2|12477.2|12471.3|12471.3|0
1646231210000|2022-03-02 14:26:50|12469.33|12469.33|12469.33|12469.33|12469.33|12469.33|12469.33|12469.33|0
1646231220000|2022-03-02 14:27:00|12469.4|12469.4|12468.44|12468.44|12469.4|12469.4|12468.44|12468.44|0
1646231240000|2022-03-02 14:27:20|12462.54|12462.54|12462.54|12462.54|12462.54|12462.54|12462.54|12462.54|0
1646231260000|2022-03-02 14:27:40|12463.08|12463.08|12463.08|12463.08|12463.08|12463.08|12463.08|12463.08|0
1646231270000|2022-03-02 14:27:50|12461.11|12461.11|12467.01|12467.01|12467.01|12467.01|12461.11|12461.11|0
1646231280000|2022-03-02 14:28:00|12466.32|12466.32|12464.93|12464.93|12466.32|12466.32|12464.93|12464.93|0
1646231290000|2022-03-02 14:28:10|12462.88|12462.88|12463.7|12463.7|12464.11|12464.11|12462.88|12462.88|0
1646231300000|2022-03-02 14:28:20|12461.9|12461.9|12462.04|12462.04|12463.87|12463.87|12460.84|12460.84|0
1646231310000|2022-03-02 14:28:30|12463.27|12463.27|12463.27|12463.27|12463.27|12463.27|12462.86|12462.86|0
1646231320000|2022-03-02 14:28:40|12465.24|12465.24|12464.83|12464.83|12465.24|12465.24|12463.27|12463.27|0
1646231330000|2022-03-02 14:28:50|12464.14|12464.14|12465.66|12465.66|12465.66|12465.66|12464.14|12464.14|0
1646231340000|2022-03-02 14:29:00|12466.35|12466.35|12467.49|12467.49|12467.49|12467.49|12466.35|12466.35|0
1646231350000|2022-03-02 14:29:10|12468.87|12468.87|12469.12|12469.12|12469.12|12469.12|12467.49|12467.49|0
1646231360000|2022-03-02 14:29:20|12469.53|12469.53|12469.53|12469.53|12469.53|12469.53|12469.53|12469.53|0
1646231380000|2022-03-02 14:29:40|12471.61|12471.61|12467.68|12467.68|12471.61|12471.61|12467.68|12467.68|0
1646231390000|2022-03-02 14:29:50|12468.37|12468.37|12467.19|12467.19|12469.76|12469.76|12467.19|12467.19|0
1646231400000|2022-03-02 14:30:00|12469.16|12469.16|12477.03|12477.03|12477.03|12477.03|12469.16|12469.16|0
1646231410000|2022-03-02 14:30:10|12475.06|12475.06|12471.52|12471.52|12475.06|12475.06|12471.11|12471.11|0
1646231430000|2022-03-02 14:30:30|12472.21|12472.21|12474.29|12474.29|12474.29|12474.29|12472.21|12472.21|0
1646231440000|2022-03-02 14:30:40|12478.22|12478.22|12476.84|12476.84|12482.16|12482.16|12476.84|12476.84|0
1646231450000|2022-03-02 14:30:50|12478.8|12478.8|12478.8|12478.8|12478.8|12478.8|12478.8|12478.8|0
1646231460000|2022-03-02 14:31:00|12476.03|12476.03|12499.84|12499.84|12499.84|12499.84|12472.68|12472.68|0
1646231470000|2022-03-02 14:31:10|12493.94|12493.94|12493.94|12493.94|12493.94|12493.94|12493.94|12493.94|0
1646231480000|2022-03-02 14:31:20|12497.88|12497.88|12493.94|12493.94|12503.78|12503.78|12493.94|12493.94|0
1646231490000|2022-03-02 14:31:30|12492.56|12492.56|12487.23|12487.23|12492.56|12492.56|12487.23|12487.23|0
1646231510000|2022-03-02 14:31:50|12488.62|12488.62|12488.62|12488.62|12488.62|12488.62|12488.62|12488.62|0
1646231520000|2022-03-02 14:32:00|12487.93|12487.93|12489.31|12489.31|12489.31|12489.31|12487.93|12487.93|0
1646231530000|2022-03-02 14:32:10|12490.13|12490.13|12491.52|12491.52|12491.52|12491.52|12490.13|12490.13|0
1646231540000|2022-03-02 14:32:20|12481.68|12481.68|12482.38|12482.38|12482.38|12482.38|12481.68|12481.68|0
1646231560000|2022-03-02 14:32:40|12484.34|12484.34|12490.25|12490.25|12490.25|12490.25|12484.34|12484.34|0
1646231570000|2022-03-02 14:32:50|12488.28|12488.28|12488.28|12488.28|12488.28|12488.28|12488.28|12488.28|0
1646231580000|2022-03-02 14:33:00|12486.31|12486.31|12486.31|12486.31|12486.31|12486.31|12486.31|12486.31|0
1646231590000|2022-03-02 14:33:10|12478.44|12478.44|12478.44|12478.44|12478.44|12478.44|12478.44|12478.44|0
1646231600000|2022-03-02 14:33:20|12476.48|12476.48|12474.51|12474.51|12476.48|12476.48|12474.51|12474.51|0
1646231610000|2022-03-02 14:33:30|12477.28|12477.28|12477.98|12477.98|12477.98|12477.98|12477.28|12477.28|0
1646231630000|2022-03-02 14:33:50|12478.67|12478.67|12480.06|12480.06|12480.06|12480.06|12478.67|12478.67|0
1646231640000|2022-03-02 14:34:00|12474.74|12474.74|12470.8|12470.8|12474.74|12474.74|12470.8|12470.8|0
1646231650000|2022-03-02 14:34:10|12464.9|12464.9|12464.9|12464.9|12464.9|12464.9|12464.9|12464.9|0
1646231680000|2022-03-02 14:34:40|12460.96|12460.96|12459|12459|12460.96|12460.96|12458.3|12458.3|0
1646231690000|2022-03-02 14:34:50|12458.59|12458.59|12458.05|12458.05|12458.59|12458.59|12457.64|12457.64|0
1646231700000|2022-03-02 14:35:00|12458.87|12458.87|12459.57|12459.57|12459.57|12459.57|12458.46|12458.46|0
1646231710000|2022-03-02 14:35:10|12455.63|12455.63|12457.6|12457.6|12457.6|12457.6|12453.25|12453.25|0
1646231720000|2022-03-02 14:35:20|12459.57|12459.57|12468.56|12468.56|12468.56|12468.56|12459.57|12459.57|0
1646231730000|2022-03-02 14:35:30|12469.1|12469.1|12469.1|12469.1|12469.1|12469.1|12469.1|12469.1|0
1646231740000|2022-03-02 14:35:40|12469.51|12469.51|12465.57|12465.57|12469.51|12469.51|12465.57|12465.57|0
1646231750000|2022-03-02 14:35:50|12463.6|12463.6|12462.22|12462.22|12463.6|12463.6|12462.22|12462.22|0
1646231760000|2022-03-02 14:36:00|12462.63|12462.63|12466.56|12466.56|12466.56|12466.56|12461.93|12461.93|0
1646231770000|2022-03-02 14:36:10|12467.25|12467.25|12465.98|12465.98|12467.95|12467.95|12464.01|12464.01|0
1646231780000|2022-03-02 14:36:20|12465.57|12465.57|12465.57|12465.57|12465.57|12465.57|12464.88|12464.88|0
1646231790000|2022-03-02 14:36:30|12465.98|12465.98|12466.67|12466.67|12466.67|12466.67|12465.98|12465.98|0
1646231800000|2022-03-02 14:36:40|12467.21|12467.21|12467.21|12467.21|12467.21|12467.21|12467.21|12467.21|0
1646231810000|2022-03-02 14:36:50|12465.82|12465.82|12463.32|12463.32|12465.82|12465.82|12463.32|12463.32|0
1646231820000|2022-03-02 14:37:00|12464.71|12464.71|12464.71|12464.71|12464.71|12464.71|12464.71|12464.71|0
1646231830000|2022-03-02 14:37:10|12466.1|12466.1|12466.1|12466.1|12466.1|12466.1|12466.1|12466.1|0
1646231840000|2022-03-02 14:37:20|12472|12472|12472|12472|12472|12472|12472|12472|0
1646231850000|2022-03-02 14:37:30|12471.3|12471.3|12473.27|12473.27|12473.27|12473.27|12471.3|12471.3|0
1646231860000|2022-03-02 14:37:40|12477.21|12477.21|12475.65|12475.65|12477.62|12477.62|12475.65|12475.65|0
1646231870000|2022-03-02 14:37:50|12476.85|12476.85|12480.17|12480.17|12480.17|12480.17|12476.85|12476.85|0
1646231880000|2022-03-02 14:38:00|12480.86|12480.86|12482.25|12482.25|12482.25|12482.25|12480.86|12480.86|0
1646231890000|2022-03-02 14:38:10|12476.35|12476.35|12477.19|12477.19|12477.19|12477.19|12476.35|12476.35|0
1646231910000|2022-03-02 14:38:30|12481.12|12481.12|12483.89|12483.89|12483.89|12483.89|12481.12|12481.12|0
1646231930000|2022-03-02 14:38:50|12483.49|12483.49|12477.58|12477.58|12483.49|12483.49|12477.58|12477.58|0
1646231940000|2022-03-02 14:39:00|12475.5|12475.5|12472.03|12472.03|12475.5|12475.5|12471.34|12471.34|0
1646231960000|2022-03-02 14:39:20|12471.63|12471.63|12471.43|12471.43|12472.03|12472.03|12471.43|12471.43|0
1646231970000|2022-03-02 14:39:30|12470.9|12470.9|12470.9|12470.9|12470.9|12470.9|12470.9|12470.9|0
1646231980000|2022-03-02 14:39:40|12471.59|12471.59|12471.59|12471.59|12471.59|12471.59|12471.59|12471.59|0
1646231990000|2022-03-02 14:39:50|12472|12472|12468.42|12468.42|12473.28|12473.28|12466.34|12466.34|0
1646232000000|2022-03-02 14:40:00|12469.11|12469.11|12467.84|12467.84|12469.81|12469.81|12467.84|12467.84|0
1646232010000|2022-03-02 14:40:10|12468.44|12468.44|12471.63|12471.63|12471.63|12471.63|12468.44|12468.44|0
1646232020000|2022-03-02 14:40:20|12473.6|12473.6|12474.29|12474.29|12474.29|12474.29|12473.6|12473.6|0
1646232030000|2022-03-02 14:40:30|12478.22|12478.22|12484.24|12484.24|12484.24|12484.24|12478.22|12478.22|0
1646232040000|2022-03-02 14:40:40|12485.51|12485.51|12491.95|12491.95|12491.95|12491.95|12485.51|12485.51|0
1646232060000|2022-03-02 14:41:00|12495.49|12495.49|12495.49|12495.49|12495.49|12495.49|12495.49|12495.49|0
1646232070000|2022-03-02 14:41:10|12498.26|12498.26|12501.99|12501.99|12501.99|12501.99|12498.26|12498.26|0
1646232090000|2022-03-02 14:41:30|12498.05|12498.05|12498.05|12498.05|12498.05|12498.05|12498.05|12498.05|0
1646232100000|2022-03-02 14:41:40|12498.46|12498.46|12498.46|12498.46|12498.46|12498.46|12498.46|12498.46|0
1646232110000|2022-03-02 14:41:50|12499.06|12499.06|12499.06|12499.06|12499.06|12499.06|12499.06|12499.06|0
1646232120000|2022-03-02 14:42:00|12499.47|12499.47|12504.45|12504.45|12504.45|12504.45|12499.47|12499.47|0
1646232130000|2022-03-02 14:42:10|12506.53|12506.53|12509.94|12509.94|12509.94|12509.94|12506.53|12506.53|0
1646232140000|2022-03-02 14:42:20|12509.53|12509.53|12509.94|12509.94|12509.94|12509.94|12509.53|12509.53|0
1646232150000|2022-03-02 14:42:30|12508.56|12508.56|12507.86|12507.86|12508.56|12508.56|12507.17|12507.17|0
1646232170000|2022-03-02 14:42:50|12508.68|12508.68|12511.05|12511.05|12511.05|12511.05|12508.27|12508.27|0
1646232190000|2022-03-02 14:43:10|12516.95|12516.95|12511.75|12511.75|12516.95|12516.95|12511.75|12511.75|0
1646232210000|2022-03-02 14:43:30|12513.83|12513.83|12517.84|12517.84|12517.84|12517.84|12513.83|12513.83|0
1646232220000|2022-03-02 14:43:40|12521.77|12521.77|12521.77|12521.77|12521.77|12521.77|12521.77|12521.77|0
1646232230000|2022-03-02 14:43:50|12521.17|12521.17|12519.78|12519.78|12521.17|12521.17|12519.78|12519.78|0
1646232240000|2022-03-02 14:44:00|12521.17|12521.17|12515.27|12515.27|12521.17|12521.17|12515.27|12515.27|0
1646232250000|2022-03-02 14:44:10|12514.57|12514.57|12512.61|12512.61|12514.57|12514.57|12512.61|12512.61|0
1646232270000|2022-03-02 14:44:30|12510.64|12510.64|12508.67|12508.67|12510.64|12510.64|12508.67|12508.67|0
1646232280000|2022-03-02 14:44:40|12502.77|12502.77|12502.77|12502.77|12502.77|12502.77|12502.77|12502.77|0
1646232290000|2022-03-02 14:44:50|12496.87|12496.87|12496.98|12496.98|12500.8|12500.8|12496.87|12496.87|0
1646232300000|2022-03-02 14:45:00|12497.68|12497.68|12499.65|12499.65|12501.61|12501.61|12497.68|12497.68|0
1646232310000|2022-03-02 14:45:10|12499.11|12499.11|12499.11|12499.11|12499.11|12499.11|12499.11|12499.11|0
1646232320000|2022-03-02 14:45:20|12496.02|12496.02|12491.48|12491.48|12496.02|12496.02|12491.48|12491.48|0
1646232330000|2022-03-02 14:45:30|12492.17|12492.17|12493.47|12493.47|12493.47|12493.47|12492.17|12492.17|0
1646232350000|2022-03-02 14:45:50|12494.85|12494.85|12498.79|12498.79|12498.79|12498.79|12494.85|12494.85|0
1646232360000|2022-03-02 14:46:00|12498.1|12498.1|12497.4|12497.4|12498.1|12498.1|12497.4|12497.4|0
1646232370000|2022-03-02 14:46:10|12495.43|12495.43|12495.43|12495.43|12495.43|12495.43|12495.43|12495.43|0
1646232380000|2022-03-02 14:46:20|12489.53|12489.53|12486.02|12486.02|12489.95|12489.95|12486.02|12486.02|0
1646232390000|2022-03-02 14:46:30|12485.32|12485.32|12483.36|12483.36|12485.32|12485.32|12483.36|12483.36|0
1646232400000|2022-03-02 14:46:40|12481.39|12481.39|12485.32|12485.32|12485.32|12485.32|12481.39|12481.39|0
1646232410000|2022-03-02 14:46:50|12487.12|12487.12|12489.21|12489.21|12489.21|12489.21|12487.12|12487.12|0
1646232420000|2022-03-02 14:47:00|12488.51|12488.51|12487.82|12487.82|12488.51|12488.51|12487.82|12487.82|0
1646232430000|2022-03-02 14:47:10|12489.79|12489.79|12487.7|12487.7|12489.79|12489.79|12487.7|12487.7|0
1646232450000|2022-03-02 14:47:30|12485.74|12485.74|12481.8|12481.8|12485.74|12485.74|12481.8|12481.8|0
1646232460000|2022-03-02 14:47:40|12482.5|12482.5|12482.5|12482.5|12482.5|12482.5|12482.5|12482.5|0
1646232470000|2022-03-02 14:47:50|12484.46|12484.46|12484.46|12484.46|12484.46|12484.46|12484.46|12484.46|0
1646232480000|2022-03-02 14:48:00|12486.43|12486.43|12488.4|12488.4|12488.4|12488.4|12486.43|12486.43|0
1646232490000|2022-03-02 14:48:10|12487.98|12487.98|12488.67|12488.67|12489.37|12489.37|12487.98|12487.98|0
1646232500000|2022-03-02 14:48:20|12487.98|12487.98|12487.29|12487.29|12487.98|12487.98|12486.59|12486.59|0
1646232510000|2022-03-02 14:48:30|12489.25|12489.25|12489.25|12489.25|12489.95|12489.95|12489.25|12489.25|0
1646232520000|2022-03-02 14:48:40|12488.56|12488.56|12493.07|12493.07|12494.46|12494.46|12488.56|12488.56|0
1646232530000|2022-03-02 14:48:50|12492.38|12492.38|12494.46|12494.46|12494.46|12494.46|12492.38|12492.38|0
1646232540000|2022-03-02 14:49:00|12493.77|12493.77|12493.77|12493.77|12493.77|12493.77|12493.07|12493.07|0
1646232550000|2022-03-02 14:49:10|12492.38|12492.38|12490.49|12490.49|12492.38|12492.38|12490.49|12490.49|0
1646232560000|2022-03-02 14:49:20|12489.79|12489.79|12489.79|12489.79|12490.49|12490.49|12489.79|12489.79|0
1646232570000|2022-03-02 14:49:30|12489.1|12489.1|12488.4|12488.4|12489.1|12489.1|12488.4|12488.4|0
1646232590000|2022-03-02 14:49:50|12490.49|12490.49|12490.49|12490.49|12490.49|12490.49|12489.1|12489.1|0
1646232600000|2022-03-02 14:50:00|12489.79|12489.79|12489.79|12489.79|12489.79|12489.79|12489.79|12489.79|0
1646232610000|2022-03-02 14:50:10|12490.49|12490.49|12490.49|12490.49|12490.49|12490.49|12489.79|12489.79|0
1646232620000|2022-03-02 14:50:20|12490.07|12490.07|12491.04|12491.04|12491.04|12491.04|12489.65|12489.65|0
1646232630000|2022-03-02 14:50:30|12490.34|12490.34|12490.34|12490.34|12490.34|12490.34|12490.34|12490.34|0
1646232640000|2022-03-02 14:50:40|12489.74|12489.74|12489.74|12489.74|12489.74|12489.74|12489.74|12489.74|0
1646232650000|2022-03-02 14:50:50|12487.77|12487.77|12487.77|12487.77|12487.77|12487.77|12487.77|12487.77|0
1646232660000|2022-03-02 14:51:00|12489.16|12489.16|12494.02|12494.02|12494.02|12494.02|12489.16|12489.16|0
1646232670000|2022-03-02 14:51:10|12494.62|12494.62|12491.28|12491.28|12495.22|12495.22|12491.28|12491.28|0
1646232680000|2022-03-02 14:51:20|12489.32|12489.32|12487.35|12487.35|12489.32|12489.32|12487.35|12487.35|0
1646232690000|2022-03-02 14:51:30|12485.96|12485.96|12484.11|12484.11|12485.96|12485.96|12482.72|12482.72|0
1646232700000|2022-03-02 14:51:40|12485.18|12485.18|12485.18|12485.18|12485.18|12485.18|12485.18|12485.18|0
1646232720000|2022-03-02 14:52:00|12481.24|12481.24|12481.24|12481.24|12481.24|12481.24|12481.24|12481.24|0
1646232730000|2022-03-02 14:52:10|12482.63|12482.63|12479.57|12479.57|12482.63|12482.63|12479.57|12479.57|0
1646232740000|2022-03-02 14:52:20|12477.6|12477.6|12478.02|12478.02|12478.02|12478.02|12477.6|12477.6|0
1646232750000|2022-03-02 14:52:30|12478.62|12478.62|12477.42|12477.42|12478.62|12478.62|12477.42|12477.42|0
1646232770000|2022-03-02 14:52:50|12481.35|12481.35|12484.69|12484.69|12484.69|12484.69|12480.75|12480.75|0
1646232790000|2022-03-02 14:53:10|12483.99|12483.99|12483.99|12483.99|12483.99|12483.99|12483.99|12483.99|0
1646232810000|2022-03-02 14:53:30|12483.3|12483.3|12484.11|12484.11|12484.11|12484.11|12482.03|12482.03|0
1646232830000|2022-03-02 14:53:50|12483.69|12483.69|12487.62|12487.62|12487.62|12487.62|12483.69|12483.69|0
1646232840000|2022-03-02 14:54:00|12488.22|12488.22|12490.19|12490.19|12492.16|12492.16|12488.22|12488.22|0
1646232850000|2022-03-02 14:54:10|12491.58|12491.58|12502.53|12502.53|12502.53|12502.53|12491.58|12491.58|0
1646232860000|2022-03-02 14:54:20|12504.49|12504.49|12504.49|12504.49|12504.49|12504.49|12504.49|12504.49|0
1646232880000|2022-03-02 14:54:40|12504.9|12504.9|12504.9|12504.9|12504.9|12504.9|12504.9|12504.9|0
1646232890000|2022-03-02 14:54:50|12503.27|12503.27|12503.27|12503.27|12503.27|12503.27|12503.27|12503.27|0
1646232900000|2022-03-02 14:55:00|12504.65|12504.65|12504.65|12504.65|12504.65|12504.65|12504.65|12504.65|0
1646232920000|2022-03-02 14:55:20|12500.72|12500.72|12498.75|12498.75|12500.72|12500.72|12498.75|12498.75|0
1646232930000|2022-03-02 14:55:30|12496.78|12496.78|12486.83|12486.83|12496.78|12496.78|12486.83|12486.83|0
1646232940000|2022-03-02 14:55:40|12486.42|12486.42|12486.42|12486.42|12486.42|12486.42|12486.42|12486.42|0
1646232960000|2022-03-02 14:56:00|12485.04|12485.04|12478.14|12478.14|12485.04|12485.04|12478.14|12478.14|0
1646232970000|2022-03-02 14:56:10|12476|12476|12476|12476|12476|12476|12476|12476|0
1646232980000|2022-03-02 14:56:20|12466.17|12466.17|12462.55|12462.55|12466.17|12466.17|12462.55|12462.55|0
1646233000000|2022-03-02 14:56:40|12458.62|12458.62|12457.36|12457.36|12458.62|12458.62|12457.36|12457.36|0
1646233010000|2022-03-02 14:56:50|12456.83|12456.83|12452.11|12452.11|12456.83|12456.83|12452.11|12452.11|0
1646233020000|2022-03-02 14:57:00|12458.01|12458.01|12460.15|12460.15|12460.15|12460.15|12458.01|12458.01|0
1646233030000|2022-03-02 14:57:10|12461.22|12461.22|12461.22|12461.22|12461.22|12461.22|12461.22|12461.22|0
1646233050000|2022-03-02 14:57:30|12459.14|12459.14|12455.2|12455.2|12459.14|12459.14|12455.2|12455.2|0
1646233060000|2022-03-02 14:57:40|12461.11|12461.11|12462.38|12462.38|12462.38|12462.38|12460.41|12460.41|0
1646233070000|2022-03-02 14:57:50|12460.41|12460.41|12466.43|12466.43|12466.43|12466.43|12460.41|12460.41|0
1646233080000|2022-03-02 14:58:00|12467.12|12467.12|12469.09|12469.09|12469.09|12469.09|12467.12|12467.12|0
1646233090000|2022-03-02 14:58:10|12468.4|12468.4|12468.4|12468.4|12468.4|12468.4|12468.4|12468.4|0
1646233110000|2022-03-02 14:58:30|12467.7|12467.7|12467.7|12467.7|12467.7|12467.7|12467.7|12467.7|0
1646233120000|2022-03-02 14:58:40|12475.57|12475.57|12477.38|12477.38|12477.38|12477.38|12475.41|12475.41|0
1646233130000|2022-03-02 14:58:50|12478.07|12478.07|12478.07|12478.07|12478.07|12478.07|12478.07|12478.07|0
1646233140000|2022-03-02 14:59:00|12480.15|12480.15|12481.7|12481.7|12482.23|12482.23|12480.15|12480.15|0
1646233150000|2022-03-02 14:59:10|12482.23|12482.23|12482.23|12482.23|12482.23|12482.23|12482.23|12482.23|0
1646233160000|2022-03-02 14:59:20|12483.62|12483.62|12483.62|12483.62|12483.62|12483.62|12483.62|12483.62|0
1646233170000|2022-03-02 14:59:30|12478.22|12478.22|12478.22|12478.22|12478.22|12478.22|12478.22|12478.22|0
1646233180000|2022-03-02 14:59:40|12477.15|12477.15|12477.15|12477.15|12477.15|12477.15|12477.15|12477.15|0
1646233190000|2022-03-02 14:59:50|12477.84|12477.84|12478.38|12478.38|12478.38|12478.38|12477.84|12477.84|0
1646233200000|2022-03-02 15:00:00|12477.31|12477.31|12474|12474|12477.31|12477.31|12474|12474|0
1646233210000|2022-03-02 15:00:10|12474.54|12474.54|12473.84|12473.84|12474.54|12474.54|12473.84|12473.84|0
1646233230000|2022-03-02 15:00:30|12473.15|12473.15|12473.75|12473.75|12473.75|12473.75|12473.15|12473.15|0
1646233250000|2022-03-02 15:00:50|12475.72|12475.72|12475.72|12475.72|12475.72|12475.72|12475.72|12475.72|0
1646233270000|2022-03-02 15:01:10|12467.85|12467.85|12467.85|12467.85|12467.85|12467.85|12467.85|12467.85|0
1646233280000|2022-03-02 15:01:20|12463.91|12463.91|12463.91|12463.91|12463.91|12463.91|12463.91|12463.91|0
1646233290000|2022-03-02 15:01:30|12464.32|12464.32|12452.4|12452.4|12464.32|12464.32|12452.4|12452.4|0
1646233300000|2022-03-02 15:01:40|12451.99|12451.99|12448.91|12448.91|12451.99|12451.99|12448.91|12448.91|0
1646233310000|2022-03-02 15:01:50|12444.98|12444.98|12444.98|12444.98|12444.98|12444.98|12444.98|12444.98|0
1646233330000|2022-03-02 15:02:10|12441.05|12441.05|12440.45|12440.45|12441.05|12441.05|12440.45|12440.45|0
1646233340000|2022-03-02 15:02:20|12439.06|12439.06|12438.36|12438.36|12439.06|12439.06|12438.36|12438.36|0
1646233350000|2022-03-02 15:02:30|12444.27|12444.27|12448.2|12448.2|12448.2|12448.2|12444.27|12444.27|0
1646233360000|2022-03-02 15:02:40|12448.74|12448.74|12448.74|12448.74|12448.74|12448.74|12448.74|12448.74|0
1646233370000|2022-03-02 15:02:50|12449.27|12449.27|12448.74|12448.74|12449.27|12449.27|12448.74|12448.74|0
1646233380000|2022-03-02 15:03:00|12442.83|12442.83|12441.98|12441.98|12442.83|12442.83|12439.48|12439.48|0
1646233390000|2022-03-02 15:03:10|12436.08|12436.08|12436.08|12436.08|12436.08|12436.08|12436.08|12436.08|0
1646233400000|2022-03-02 15:03:20|12438.05|12438.05|12443.25|12443.25|12443.25|12443.25|12437.35|12437.35|0
1646233410000|2022-03-02 15:03:30|12442.56|12442.56|12441.05|12441.05|12442.56|12442.56|12441.05|12441.05|0
1646233440000|2022-03-02 15:04:00|12439.66|12439.66|12438.27|12438.27|12439.66|12439.66|12438.27|12438.27|0
1646233450000|2022-03-02 15:04:10|12437.44|12437.44|12436.74|12436.74|12437.44|12437.44|12436.74|12436.74|0
1646233460000|2022-03-02 15:04:20|12430.84|12430.84|12428.16|12428.16|12430.84|12430.84|12426.91|12426.91|0
1646233470000|2022-03-02 15:04:30|12430.24|12430.24|12432.21|12432.21|12432.21|12432.21|12430.24|12430.24|0
1646233480000|2022-03-02 15:04:40|12432.9|12432.9|12432.81|12432.81|12434.2|12434.2|12432.81|12432.81|0
1646233510000|2022-03-02 15:05:10|12436.75|12436.75|12436.75|12436.75|12436.75|12436.75|12436.75|12436.75|0
1646233530000|2022-03-02 15:05:30|12434.78|12434.78|12421.36|12421.36|12434.78|12434.78|12421.36|12421.36|0
1646233540000|2022-03-02 15:05:40|12421.77|12421.77|12422.18|12422.18|12422.18|12422.18|12421.77|12421.77|0
1646233550000|2022-03-02 15:05:50|12420.79|12420.79|12420.79|12420.79|12420.79|12420.79|12420.79|12420.79|0
1646233560000|2022-03-02 15:06:00|12422.87|12422.87|12423.57|12423.57|12423.57|12423.57|12422.87|12422.87|0
1646233570000|2022-03-02 15:06:10|12422.87|12422.87|12419.3|12419.3|12424.84|12424.84|12419.3|12419.3|0
1646233580000|2022-03-02 15:06:20|12418.77|12418.77|12415.46|12415.46|12418.77|12418.77|12415.46|12415.46|0
1646233590000|2022-03-02 15:06:30|12411.52|12411.52|12410.29|12410.29|12411.52|12411.52|12410.29|12410.29|0
1646233600000|2022-03-02 15:06:40|12406.35|12406.35|12404.62|12404.62|12406.35|12406.35|12404.62|12404.62|0
1646233620000|2022-03-02 15:07:00|12408.55|12408.55|12409.68|12409.68|12410.52|12410.52|12408.55|12408.55|0
1646233640000|2022-03-02 15:07:20|12407.71|12407.71|12403.78|12403.78|12407.71|12407.71|12403.78|12403.78|0
1646233650000|2022-03-02 15:07:30|12405.75|12405.75|12405.15|12405.15|12405.75|12405.75|12405.15|12405.15|0
1646233660000|2022-03-02 15:07:40|12403.18|12403.18|12402.58|12402.58|12403.18|12403.18|12402.58|12402.58|0
1646233670000|2022-03-02 15:07:50|12403.18|12403.18|12405.02|12405.02|12405.72|12405.72|12402.94|12402.94|0
1646233680000|2022-03-02 15:08:00|12403.64|12403.64|12405.31|12405.31|12405.31|12405.31|12403.23|12403.23|0
1646233690000|2022-03-02 15:08:10|12406.7|12406.7|12408.66|12408.66|12408.66|12408.66|12406.7|12406.7|0
1646233700000|2022-03-02 15:08:20|12408.13|12408.13|12403.66|12403.66|12408.13|12408.13|12403.66|12403.66|0
1646233710000|2022-03-02 15:08:30|12402.27|12402.27|12398.34|12398.34|12402.27|12402.27|12398.34|12398.34|0
1646233730000|2022-03-02 15:08:50|12396.37|12396.37|12398.34|12398.34|12398.34|12398.34|12396.37|12396.37|0
1646233740000|2022-03-02 15:09:00|12392.44|12392.44|12390.35|12390.35|12392.44|12392.44|12390.35|12390.35|0
1646233750000|2022-03-02 15:09:10|12391.05|12391.05|12391.05|12391.05|12391.05|12391.05|12391.05|12391.05|0
1646233760000|2022-03-02 15:09:20|12389.08|12389.08|12382.84|12382.84|12389.08|12389.08|12382.14|12382.14|0
1646233770000|2022-03-02 15:09:30|12383.53|12383.53|12384.73|12384.73|12384.73|12384.73|12383.53|12383.53|0
1646233780000|2022-03-02 15:09:40|12385.27|12385.27|12386.33|12386.33|12386.33|12386.33|12385.27|12385.27|0
1646233790000|2022-03-02 15:09:50|12386.93|12386.93|12386.93|12386.93|12386.93|12386.93|12386.93|12386.93|0
1646233800000|2022-03-02 15:10:00|12388.9|12388.9|12393.53|12393.53|12393.53|12393.53|12388.9|12388.9|0
1646233810000|2022-03-02 15:10:10|12387.63|12387.63|12387.03|12387.03|12387.63|12387.63|12387.03|12387.03|0
1646233820000|2022-03-02 15:10:20|12386.33|12386.33|12385.8|12385.8|12386.33|12386.33|12385.8|12385.8|0
1646233830000|2022-03-02 15:10:30|12385.38|12385.38|12387.35|12387.35|12387.35|12387.35|12385.38|12385.38|0
1646233840000|2022-03-02 15:10:40|12383.41|12383.41|12381.45|12381.45|12383.41|12383.41|12381.45|12381.45|0
1646233850000|2022-03-02 15:10:50|12379.4|12379.4|12379.93|12379.93|12379.93|12379.93|12379.4|12379.4|0
1646233860000|2022-03-02 15:11:00|12383.87|12383.87|12379.93|12379.93|12383.87|12383.87|12379.93|12379.93|0
1646233870000|2022-03-02 15:11:10|12380.63|12380.63|12380.63|12380.63|12380.63|12380.63|12380.63|12380.63|0
1646233890000|2022-03-02 15:11:30|12381.16|12381.16|12389.5|12389.5|12393.66|12393.66|12381.16|12381.16|0
1646233910000|2022-03-02 15:11:50|12390.1|12390.1|12403.87|12403.87|12403.87|12403.87|12390.1|12390.1|0
1646233920000|2022-03-02 15:12:00|12404.56|12404.56|12404.97|12404.97|12404.97|12404.97|12404.56|12404.56|0
1646233930000|2022-03-02 15:12:10|12405.67|12405.67|12398.33|12398.33|12406.2|12406.2|12398.33|12398.33|0
1646233940000|2022-03-02 15:12:20|12399.02|12399.02|12403.22|12403.22|12403.22|12403.22|12399.02|12399.02|0
1646233950000|2022-03-02 15:12:30|12399.29|12399.29|12399.29|12399.29|12399.29|12399.29|12399.29|12399.29|0
1646233970000|2022-03-02 15:12:50|12400.67|12400.67|12394.77|12394.77|12400.67|12400.67|12394.77|12394.77|0
1646233990000|2022-03-02 15:13:10|12396.74|12396.74|12396.74|12396.74|12396.74|12396.74|12396.74|12396.74|0
1646234000000|2022-03-02 15:13:20|12398.13|12398.13|12404.56|12404.56|12404.56|12404.56|12398.13|12398.13|0
1646234010000|2022-03-02 15:13:30|12406.53|12406.53|12405.71|12405.71|12406.53|12406.53|12405.71|12405.71|0
1646234030000|2022-03-02 15:13:50|12405.02|12405.02|12401.08|12401.08|12405.02|12405.02|12401.08|12401.08|0
1646234050000|2022-03-02 15:14:10|12397.15|12397.15|12397.15|12397.15|12397.15|12397.15|12397.15|12397.15|0
1646234060000|2022-03-02 15:14:20|12398.95|12398.95|12398.95|12398.95|12398.95|12398.95|12398.95|12398.95|0
1646234070000|2022-03-02 15:14:30|12398.13|12398.13|12398.13|12398.13|12398.13|12398.13|12396.17|12396.17|0
1646234090000|2022-03-02 15:14:50|12396.75|12396.75|12396.75|12396.75|12396.75|12396.75|12396.75|12396.75|0
1646234100000|2022-03-02 15:15:00|12396.05|12396.05|12398.13|12398.13|12398.13|12398.13|12396.05|12396.05|0
1646234110000|2022-03-02 15:15:10|12399.03|12399.03|12397.66|12397.66|12399.03|12399.03|12397.66|12397.66|0
1646234120000|2022-03-02 15:15:20|12398.35|12398.35|12398.35|12398.35|12398.35|12398.35|12398.35|12398.35|0
1646234130000|2022-03-02 15:15:30|12397.66|12397.66|12400.9|12400.9|12400.9|12400.9|12396.97|12396.97|0
1646234140000|2022-03-02 15:15:40|12401.59|12401.59|12401.59|12401.59|12401.59|12401.59|12401.59|12401.59|0
1646234150000|2022-03-02 15:15:50|12399.01|12399.01|12397.04|12397.04|12399.01|12399.01|12397.04|12397.04|0
1646234160000|2022-03-02 15:16:00|12395.84|12395.84|12395.84|12395.84|12395.84|12395.84|12395.84|12395.84|0
1646234200000|2022-03-02 15:16:40|12396.53|12396.53|12394.56|12394.56|12396.53|12396.53|12392.6|12392.6|0
1646234210000|2022-03-02 15:16:50|12398.5|12398.5|12396.53|12396.53|12398.5|12398.5|12396.53|12396.53|0
1646234220000|2022-03-02 15:17:00|12398.5|12398.5|12398.5|12398.5|12398.5|12398.5|12398.5|12398.5|0
1646234230000|2022-03-02 15:17:10|12396.42|12396.42|12394.45|12394.45|12396.42|12396.42|12394.45|12394.45|0
1646234240000|2022-03-02 15:17:20|12391.68|12391.68|12391.68|12391.68|12391.68|12391.68|12391.68|12391.68|0
1646234250000|2022-03-02 15:17:30|12392.37|12392.37|12392.37|12392.37|12392.37|12392.37|12391.68|12391.68|0
1646234260000|2022-03-02 15:17:40|12394.34|12394.34|12395.03|12395.03|12395.03|12395.03|12394.34|12394.34|0
1646234280000|2022-03-02 15:18:00|12395.63|12395.63|12396.69|12396.69|12397.11|12397.11|12393.66|12393.66|0
1646234290000|2022-03-02 15:18:10|12398.08|12398.08|12398.08|12398.08|12398.08|12398.08|12398.08|12398.08|0
1646234300000|2022-03-02 15:18:20|12400.05|12400.05|12408.73|12408.73|12408.73|12408.73|12400.05|12400.05|0
1646234310000|2022-03-02 15:18:30|12409.14|12409.14|12401.68|12401.68|12409.55|12409.55|12401.68|12401.68|0
1646234330000|2022-03-02 15:18:50|12403.65|12403.65|12403.65|12403.65|12403.65|12403.65|12403.65|12403.65|0
1646234340000|2022-03-02 15:19:00|12404.34|12404.34|12404.34|12404.34|12404.34|12404.34|12404.34|12404.34|0
1646234360000|2022-03-02 15:19:20|12398.44|12398.44|12398.44|12398.44|12398.44|12398.44|12398.44|12398.44|0
1646234370000|2022-03-02 15:19:30|12397.75|12397.75|12396.2|12396.2|12397.75|12397.75|12395.67|12395.67|0
1646234380000|2022-03-02 15:19:40|12396.9|12396.9|12396.9|12396.9|12396.9|12396.9|12396.9|12396.9|0
1646234390000|2022-03-02 15:19:50|12390.99|12390.99|12390.99|12390.99|12390.99|12390.99|12390.99|12390.99|0
1646234400000|2022-03-02 15:20:00|12390.3|12390.3|12394.31|12394.31|12395.6|12395.6|12389.7|12389.7|0
1646234410000|2022-03-02 15:20:10|12394.91|12394.91|12398.28|12398.28|12398.28|12398.28|12394.91|12394.91|0
1646234420000|2022-03-02 15:20:20|12396.9|12396.9|12400.83|12400.83|12400.83|12400.83|12396.9|12396.9|0
1646234430000|2022-03-02 15:20:30|12396.9|12396.9|12396.9|12396.9|12396.9|12396.9|12396.9|12396.9|0
1646234440000|2022-03-02 15:20:40|12400.83|12400.83|12400.41|12400.41|12400.83|12400.83|12400.41|12400.41|0
1646234460000|2022-03-02 15:21:00|12394.51|12394.51|12394.51|12394.51|12394.51|12394.51|12394.51|12394.51|0
1646234470000|2022-03-02 15:21:10|12393.31|12393.31|12394.51|12394.51|12394.51|12394.51|12393.31|12393.31|0
1646234480000|2022-03-02 15:21:20|12398.44|12398.44|12398.44|12398.44|12398.44|12398.44|12398.44|12398.44|0
1646234490000|2022-03-02 15:21:30|12399.28|12399.28|12403.93|12403.93|12405.3|12405.3|12399.28|12399.28|0
1646234510000|2022-03-02 15:21:50|12401.96|12401.96|12401.27|12401.27|12401.96|12401.96|12401.27|12401.27|0
1646234520000|2022-03-02 15:22:00|12400.85|12400.85|12400.85|12400.85|12400.85|12400.85|12400.85|12400.85|0
1646234540000|2022-03-02 15:22:20|12401.45|12401.45|12404.11|12404.11|12404.11|12404.11|12401.45|12401.45|0
1646234570000|2022-03-02 15:22:50|12402.15|12402.15|12402.15|12402.15|12402.15|12402.15|12402.15|12402.15|0
1646234580000|2022-03-02 15:23:00|12402.84|12402.84|12402.15|12402.15|12402.84|12402.84|12402.15|12402.15|0
1646234590000|2022-03-02 15:23:10|12400.18|12400.18|12398.21|12398.21|12400.18|12400.18|12398.21|12398.21|0
1646234600000|2022-03-02 15:23:20|12402.15|12402.15|12402.15|12402.15|12402.15|12402.15|12402.15|12402.15|0
1646234610000|2022-03-02 15:23:30|12401.08|12401.08|12401.08|12401.08|12401.08|12401.08|12401.08|12401.08|0
1646234630000|2022-03-02 15:23:50|12393.21|12393.21|12393.21|12393.21|12393.21|12393.21|12393.21|12393.21|0
1646234640000|2022-03-02 15:24:00|12393.9|12393.9|12394.53|12394.53|12396.61|12396.61|12393.9|12393.9|0
1646234650000|2022-03-02 15:24:10|12392.56|12392.56|12396.49|12396.49|12398.46|12398.46|12392.56|12392.56|0
1646234670000|2022-03-02 15:24:30|12395.96|12395.96|12395.96|12395.96|12395.96|12395.96|12395.96|12395.96|0
1646234680000|2022-03-02 15:24:40|12395.43|12395.43|12392.17|12392.17|12395.99|12395.99|12391.61|12391.61|0
1646234690000|2022-03-02 15:24:50|12390.79|12390.79|12385.2|12385.2|12392.17|12392.17|12385.2|12385.2|0
1646234700000|2022-03-02 15:25:00|12386.58|12386.58|12387.28|12387.28|12387.28|12387.28|12385.89|12385.89|0
1646234710000|2022-03-02 15:25:10|12387.97|12387.97|12387.97|12387.97|12387.97|12387.97|12387.97|12387.97|0
1646234720000|2022-03-02 15:25:20|12389.36|12389.36|12389.36|12389.36|12389.36|12389.36|12389.36|12389.36|0
1646234730000|2022-03-02 15:25:30|12387.97|12387.97|12387.97|12387.97|12387.97|12387.97|12386.58|12386.58|0
1646234750000|2022-03-02 15:25:50|12386.34|12386.34|12385.64|12385.64|12386.34|12386.34|12385.64|12385.64|0
1646234760000|2022-03-02 15:26:00|12386.84|12386.84|12393.34|12393.34|12393.34|12393.34|12386.84|12386.84|0
1646234770000|2022-03-02 15:26:10|12391.96|12391.96|12394.04|12394.04|12394.04|12394.04|12391.96|12391.96|0
1646234780000|2022-03-02 15:26:20|12392.65|12392.65|12392.65|12392.65|12392.65|12392.65|12392.65|12392.65|0
1646234810000|2022-03-02 15:26:50|12393.85|12393.85|12393.85|12393.85|12393.85|12393.85|12393.85|12393.85|0
1646234820000|2022-03-02 15:27:00|12392.46|12392.46|12384.69|12384.69|12392.46|12392.46|12384.69|12384.69|0
1646234830000|2022-03-02 15:27:10|12386.07|12386.07|12385.38|12385.38|12386.07|12386.07|12384.69|12384.69|0
1646234840000|2022-03-02 15:27:20|12383.99|12383.99|12383.99|12383.99|12383.99|12383.99|12383.99|12383.99|0
1646234850000|2022-03-02 15:27:30|12383.46|12383.46|12383.46|12383.46|12383.46|12383.46|12383.46|12383.46|0
1646234860000|2022-03-02 15:27:40|12381.49|12381.49|12382.69|12382.69|12382.69|12382.69|12381.49|12381.49|0
1646234880000|2022-03-02 15:28:00|12384.08|12384.08|12391.95|12391.95|12391.95|12391.95|12384.08|12384.08|0
1646234890000|2022-03-02 15:28:10|12403.17|12403.17|12405.67|12405.67|12407.64|12407.64|12403.17|12403.17|0
1646234900000|2022-03-02 15:28:20|12402.32|12402.32|12401.91|12401.91|12402.32|12402.32|12401.91|12401.91|0
1646234910000|2022-03-02 15:28:30|12402.6|12402.6|12402.48|12402.48|12403.3|12403.3|12402.48|12402.48|0
1646234920000|2022-03-02 15:28:40|12401.78|12401.78|12401.46|12401.46|12401.78|12401.78|12400.4|12400.4|0
1646234930000|2022-03-02 15:28:50|12402.53|12402.53|12397.17|12397.17|12403.07|12403.07|12397.17|12397.17|0
1646234940000|2022-03-02 15:29:00|12405.03|12405.03|12407.24|12407.24|12407.24|12407.24|12404.5|12404.5|0
1646234950000|2022-03-02 15:29:10|12413.14|12413.14|12416.84|12416.84|12416.84|12416.84|12413.14|12413.14|0
1646234960000|2022-03-02 15:29:20|12414.87|12414.87|12420.77|12420.77|12420.77|12420.77|12414.87|12414.87|0
1646234970000|2022-03-02 15:29:30|12421.47|12421.47|12422.82|12422.82|12422.82|12422.82|12421.47|12421.47|0
1646234980000|2022-03-02 15:29:40|12428.72|12428.72|12424.09|12424.09|12428.72|12428.72|12424.09|12424.09|0
1646234990000|2022-03-02 15:29:50|12422.7|12422.7|12419.4|12419.4|12422.7|12422.7|12419.4|12419.4|0
1646235000000|2022-03-02 15:30:00|12417.43|12417.43|12418.82|12418.82|12418.82|12418.82|12416.73|12416.73|0
1646235010000|2022-03-02 15:30:10|12426.68|12426.68|12430.04|12430.04|12430.04|12430.04|12426.68|12426.68|0
1646235020000|2022-03-02 15:30:20|12428.65|12428.65|12427.96|12427.96|12428.65|12428.65|12427.96|12427.96|0
1646235030000|2022-03-02 15:30:30|12427.26|12427.26|12427.26|12427.26|12427.26|12427.26|12427.26|12427.26|0
1646235040000|2022-03-02 15:30:40|12423.33|12423.33|12411.46|12411.46|12423.33|12423.33|12411.46|12411.46|0
1646235050000|2022-03-02 15:30:50|12410.92|12410.92|12406.31|12406.31|12410.92|12410.92|12404.34|12404.34|0
1646235060000|2022-03-02 15:31:00|12406.84|12406.84|12404.3|12404.3|12408.23|12408.23|12404.3|12404.3|0
1646235070000|2022-03-02 15:31:10|12403.6|12403.6|12406.26|12406.26|12406.26|12406.26|12403.6|12403.6|0
1646235080000|2022-03-02 15:31:20|12408.23|12408.23|12408.23|12408.23|12408.23|12408.23|12408.23|12408.23|0
1646235110000|2022-03-02 15:31:50|12408.76|12408.76|12414.12|12414.12|12414.12|12414.12|12408.76|12408.76|0
1646235120000|2022-03-02 15:32:00|12410.19|12410.19|12414.77|12414.77|12415.46|12415.46|12410.19|12410.19|0
1646235130000|2022-03-02 15:32:10|12415.61|12415.61|12421.51|12421.51|12421.51|12421.51|12415.61|12415.61|0
1646235140000|2022-03-02 15:32:20|12422.2|12422.2|12421.51|12421.51|12422.2|12422.2|12420.12|12420.12|0
1646235150000|2022-03-02 15:32:30|12424.28|12424.28|12425.67|12425.67|12425.67|12425.67|12424.28|12424.28|0
1646235160000|2022-03-02 15:32:40|12427.64|12427.64|12423.01|12423.01|12427.64|12427.64|12423.01|12423.01|0
1646235170000|2022-03-02 15:32:50|12422.31|12422.31|12426.25|12426.25|12426.25|12426.25|12422.31|12422.31|0
1646235180000|2022-03-02 15:33:00|12426.94|12426.94|12426.25|12426.25|12426.94|12426.94|12426.25|12426.25|0
1646235190000|2022-03-02 15:33:10|12424.17|12424.17|12424.75|12424.75|12426.14|12426.14|12424.17|12424.17|0
1646235200000|2022-03-02 15:33:20|12426.83|12426.83|12424.86|12424.86|12426.83|12426.83|12424.86|12424.86|0
1646235210000|2022-03-02 15:33:30|12425.56|12425.56|12425.56|12425.56|12425.56|12425.56|12424.86|12424.86|0
1646235220000|2022-03-02 15:33:40|12426.25|12426.25|12426.82|12426.82|12427.64|12427.64|12426.25|12426.25|0
1646235230000|2022-03-02 15:33:50|12427.89|12427.89|12427.1|12427.1|12428.49|12428.49|12427.1|12427.1|0
1646235240000|2022-03-02 15:34:00|12428.49|12428.49|12436.31|12436.31|12436.31|12436.31|12428.49|12428.49|0
1646235250000|2022-03-02 15:34:10|12437.7|12437.7|12443.61|12443.61|12443.61|12443.61|12437.7|12437.7|0
1646235260000|2022-03-02 15:34:20|12443.01|12443.01|12436.55|12436.55|12443.01|12443.01|12436.55|12436.55|0
1646235270000|2022-03-02 15:34:30|12434.58|12434.58|12429.95|12429.95|12435.97|12435.97|12429.95|12429.95|0
1646235280000|2022-03-02 15:34:40|12431.92|12431.92|12431.92|12431.92|12431.92|12431.92|12431.92|12431.92|0
1646235290000|2022-03-02 15:34:50|12427.99|12427.99|12427.99|12427.99|12428.81|12428.81|12427.99|12427.99|0
1646235300000|2022-03-02 15:35:00|12426.79|12426.79|12424.8|12424.8|12426.79|12426.79|12424.8|12424.8|0
1646235310000|2022-03-02 15:35:10|12422.83|12422.83|12420.86|12420.86|12422.83|12422.83|12420.86|12420.86|0
1646235320000|2022-03-02 15:35:20|12421.56|12421.56|12419.76|12419.76|12421.56|12421.56|12419.76|12419.76|0
1646235330000|2022-03-02 15:35:30|12421.15|12421.15|12420.45|12420.45|12421.15|12421.15|12420.45|12420.45|0
1646235340000|2022-03-02 15:35:40|12421.15|12421.15|12425.78|12425.78|12425.78|12425.78|12421.15|12421.15|0
1646235360000|2022-03-02 15:36:00|12423.73|12423.73|12422.17|12422.17|12423.73|12423.73|12421.76|12421.76|0
1646235370000|2022-03-02 15:36:10|12420.21|12420.21|12418.85|12418.85|12420.21|12420.21|12418.44|12418.44|0
1646235380000|2022-03-02 15:36:20|12419.55|12419.55|12419.55|12419.55|12419.55|12419.55|12419.55|12419.55|0
1646235390000|2022-03-02 15:36:30|12420.24|12420.24|12421.63|12421.63|12421.63|12421.63|12420.24|12420.24|0
1646235400000|2022-03-02 15:36:40|12427.53|12427.53|12427.53|12427.53|12427.53|12427.53|12427.53|12427.53|0
1646235410000|2022-03-02 15:36:50|12428.92|12428.92|12429.33|12429.33|12429.33|12429.33|12428.92|12428.92|0
1646235420000|2022-03-02 15:37:00|12431.29|12431.29|12439.86|12439.86|12441.24|12441.24|12431.29|12431.29|0
1646235430000|2022-03-02 15:37:10|12437.89|12437.89|12438.71|12438.71|12438.71|12438.71|12437.89|12437.89|0
1646235440000|2022-03-02 15:37:20|12439.12|12439.12|12439.12|12439.12|12439.12|12439.12|12439.12|12439.12|0
1646235470000|2022-03-02 15:37:50|12437.31|12437.31|12437.31|12437.31|12437.31|12437.31|12437.31|12437.31|0
1646235480000|2022-03-02 15:38:00|12436.62|12436.62|12436.62|12436.62|12436.62|12436.62|12436.62|12436.62|0
1646235490000|2022-03-02 15:38:10|12442.52|12442.52|12441.25|12441.25|12445.18|12445.18|12441.25|12441.25|0
1646235500000|2022-03-02 15:38:20|12439.57|12439.57|12439.99|12439.99|12439.99|12439.99|12439.57|12439.57|0
1646235510000|2022-03-02 15:38:30|12440.53|12440.53|12441.06|12441.06|12441.06|12441.06|12440.53|12440.53|0
1646235520000|2022-03-02 15:38:40|12440.53|12440.53|12440.53|12440.53|12440.53|12440.53|12440.53|12440.53|0
1646235530000|2022-03-02 15:38:50|12448.4|12448.4|12450.98|12450.98|12450.98|12450.98|12448.4|12448.4|0
1646235540000|2022-03-02 15:39:00|12450.29|12450.29|12458.16|12458.16|12458.16|12458.16|12450.29|12450.29|0
1646235570000|2022-03-02 15:39:30|12456.19|12456.19|12456.73|12456.73|12456.73|12456.73|12456.19|12456.19|0
1646235580000|2022-03-02 15:39:40|12458.69|12458.69|12458.69|12458.69|12458.69|12458.69|12458.69|12458.69|0
1646235610000|2022-03-02 15:40:10|12459.23|12459.23|12459.23|12459.23|12459.23|12459.23|12459.23|12459.23|0
1646235620000|2022-03-02 15:40:20|12458.63|12458.63|12457.93|12457.93|12458.63|12458.63|12457.93|12457.93|0
1646235630000|2022-03-02 15:40:30|12457.24|12457.24|12460.48|12460.48|12460.48|12460.48|12456.55|12456.55|0
1646235640000|2022-03-02 15:40:40|12458.51|12458.51|12458.51|12458.51|12458.51|12458.51|12458.51|12458.51|0
1646235660000|2022-03-02 15:41:00|12459.05|12459.05|12459.74|12459.74|12459.74|12459.74|12459.05|12459.05|0
1646235670000|2022-03-02 15:41:10|12460.16|12460.16|12461.45|12461.45|12461.45|12461.45|12460.16|12460.16|0
1646235680000|2022-03-02 15:41:20|12460.2|12460.2|12460.89|12460.89|12460.89|12460.89|12460.2|12460.2|0
1646235720000|2022-03-02 15:42:00|12466.79|12466.79|12470.42|12470.42|12470.42|12470.42|12466.79|12466.79|0
1646235730000|2022-03-02 15:42:10|12470.84|12470.84|12470.84|12470.84|12470.84|12470.84|12470.84|12470.84|0
1646235750000|2022-03-02 15:42:30|12468.75|12468.75|12471.42|12471.42|12471.42|12471.42|12468.75|12468.75|0
1646235770000|2022-03-02 15:42:50|12467.48|12467.48|12465.51|12465.51|12467.48|12467.48|12465.51|12465.51|0
1646235780000|2022-03-02 15:43:00|12463.55|12463.55|12463.55|12463.55|12463.55|12463.55|12463.55|12463.55|0
1646235790000|2022-03-02 15:43:10|12467.48|12467.48|12467.48|12467.48|12467.48|12467.48|12467.48|12467.48|0
1646235800000|2022-03-02 15:43:20|12466.95|12466.95|12466.95|12466.95|12466.95|12466.95|12466.95|12466.95|0
1646235810000|2022-03-02 15:43:30|12465.75|12465.75|12465.75|12465.75|12465.75|12465.75|12465.75|12465.75|0
1646235820000|2022-03-02 15:43:40|12469.68|12469.68|12475.51|12475.51|12475.51|12475.51|12469.68|12469.68|0
1646235830000|2022-03-02 15:43:50|12476.58|12476.58|12482.48|12482.48|12482.48|12482.48|12476.58|12476.58|0
1646235840000|2022-03-02 15:44:00|12478.55|12478.55|12478.55|12478.55|12478.55|12478.55|12478.55|12478.55|0
1646235850000|2022-03-02 15:44:10|12480.51|12480.51|12475.88|12475.88|12481.74|12481.74|12475.88|12475.88|0
1646235870000|2022-03-02 15:44:30|12475.19|12475.19|12475.19|12475.19|12475.19|12475.19|12475.19|12475.19|0
1646235880000|2022-03-02 15:44:40|12476.99|12476.99|12478.38|12478.38|12478.38|12478.38|12476.99|12476.99|0
1646235920000|2022-03-02 15:45:20|12477.69|12477.69|12477.28|12477.28|12477.69|12477.69|12477.28|12477.28|0
1646235930000|2022-03-02 15:45:30|12477.69|12477.69|12477.69|12477.69|12477.69|12477.69|12477.69|12477.69|0
1646235940000|2022-03-02 15:45:40|12481.62|12481.62|12483.01|12483.01|12483.01|12483.01|12481.62|12481.62|0
1646235950000|2022-03-02 15:45:50|12483.7|12483.7|12483.7|12483.7|12483.7|12483.7|12483.7|12483.7|0
1646235960000|2022-03-02 15:46:00|12483.01|12483.01|12481.04|12481.04|12483.01|12483.01|12481.04|12481.04|0
1646235970000|2022-03-02 15:46:10|12479.07|12479.07|12474.6|12474.6|12479.07|12479.07|12474.6|12474.6|0
1646235980000|2022-03-02 15:46:20|12475.43|12475.43|12470.22|12470.22|12476.03|12476.03|12470.22|12470.22|0
1646235990000|2022-03-02 15:46:30|12468.83|12468.83|12467.76|12467.76|12468.83|12468.83|12467.76|12467.76|0
1646236010000|2022-03-02 15:46:50|12471.7|12471.7|12477.02|12477.02|12477.02|12477.02|12471.7|12471.7|0
1646236020000|2022-03-02 15:47:00|12475.79|12475.79|12475.79|12475.79|12475.79|12475.79|12475.79|12475.79|0
1646236050000|2022-03-02 15:47:30|12479.73|12479.73|12479.73|12479.73|12479.73|12479.73|12479.73|12479.73|0
1646236070000|2022-03-02 15:47:50|12483.66|12483.66|12486.47|12486.47|12486.47|12486.47|12483.66|12483.66|0
1646236080000|2022-03-02 15:48:00|12484.5|12484.5|12480.11|12480.11|12484.5|12484.5|12480.11|12480.11|0
1646236100000|2022-03-02 15:48:20|12479.7|12479.7|12479|12479|12479.7|12479.7|12479|12479|0
1646236110000|2022-03-02 15:48:30|12482.94|12482.94|12482.94|12482.94|12482.94|12482.94|12482.94|12482.94|0
1646236120000|2022-03-02 15:48:40|12483.47|12483.47|12494.38|12494.38|12494.38|12494.38|12483.47|12483.47|0
1646236130000|2022-03-02 15:48:50|12490.44|12490.44|12494.38|12494.38|12494.38|12494.38|12490.44|12490.44|0
1646236140000|2022-03-02 15:49:00|12495.76|12495.76|12495.76|12495.76|12495.76|12495.76|12495.76|12495.76|0
1646236150000|2022-03-02 15:49:10|12496.3|12496.3|12496.83|12496.83|12496.83|12496.83|12496.3|12496.3|0
1646236160000|2022-03-02 15:49:20|12496.41|12496.41|12496|12496|12496.41|12496.41|12496|12496|0
1646236190000|2022-03-02 15:49:50|12494.62|12494.62|12490.68|12490.68|12494.62|12494.62|12490.68|12490.68|0
1646236200000|2022-03-02 15:50:00|12491.91|12491.91|12492|12492|12492|12492|12491.31|12491.31|0
1646236210000|2022-03-02 15:50:10|12491.47|12491.47|12490.94|12490.94|12491.47|12491.47|12490.94|12490.94|0
1646236230000|2022-03-02 15:50:30|12496.84|12496.84|12504.71|12504.71|12504.71|12504.71|12496.84|12496.84|0
1646236240000|2022-03-02 15:50:40|12504.17|12504.17|12499.82|12499.82|12504.17|12504.17|12499.82|12499.82|0
1646236250000|2022-03-02 15:50:50|12503.75|12503.75|12503.15|12503.15|12503.75|12503.75|12503.15|12503.15|0
1646236280000|2022-03-02 15:51:20|12501.77|12501.77|12501.77|12501.77|12501.77|12501.77|12501.77|12501.77|0
1646236290000|2022-03-02 15:51:30|12497.83|12497.83|12497.14|12497.14|12497.83|12497.83|12497.14|12497.14|0
1646236310000|2022-03-02 15:51:50|12495.75|12495.75|12495.75|12495.75|12495.75|12495.75|12495.75|12495.75|0
1646236320000|2022-03-02 15:52:00|12495.22|12495.22|12495.22|12495.22|12495.91|12495.91|12495.22|12495.22|0
1646236330000|2022-03-02 15:52:10|12493.99|12493.99|12495.96|12495.96|12495.96|12495.96|12493.99|12493.99|0
1646236350000|2022-03-02 15:52:30|12495.42|12495.42|12495.42|12495.42|12495.42|12495.42|12495.42|12495.42|0
1646236360000|2022-03-02 15:52:40|12496.49|12496.49|12496.49|12496.49|12496.49|12496.49|12496.49|12496.49|0
1646236370000|2022-03-02 15:52:50|12497.88|12497.88|12493.94|12493.94|12497.88|12497.88|12493.94|12493.94|0
1646236380000|2022-03-02 15:53:00|12493.25|12493.25|12499.15|12499.15|12499.15|12499.15|12493.25|12493.25|0
1646236400000|2022-03-02 15:53:20|12499.57|12499.57|12500.41|12500.41|12500.41|12500.41|12499.57|12499.57|0
1646236410000|2022-03-02 15:53:30|12502.37|12502.37|12502.37|12502.37|12502.37|12502.37|12502.37|12502.37|0
1646236430000|2022-03-02 15:53:50|12501.68|12501.68|12501.68|12501.68|12501.68|12501.68|12501.68|12501.68|0
1646236440000|2022-03-02 15:54:00|12502.1|12502.1|12494.56|12494.56|12502.1|12502.1|12494.56|12494.56|0
1646236460000|2022-03-02 15:54:20|12495.1|12495.1|12495.1|12495.1|12495.1|12495.1|12495.1|12495.1|0
1646236470000|2022-03-02 15:54:30|12493.71|12493.71|12493.71|12493.71|12493.71|12493.71|12493.71|12493.71|0
1646236480000|2022-03-02 15:54:40|12493.11|12493.11|12494.34|12494.34|12494.34|12494.34|12493.11|12493.11|0
1646236490000|2022-03-02 15:54:50|12496.3|12496.3|12496.3|12496.3|12496.3|12496.3|12496.3|12496.3|0
1646236500000|2022-03-02 15:55:00|12495.88|12495.88|12497.85|12497.85|12497.85|12497.85|12495.88|12495.88|0
1646236510000|2022-03-02 15:55:10|12498.54|12498.54|12498.54|12498.54|12498.54|12498.54|12498.54|12498.54|0
1646236530000|2022-03-02 15:55:30|12500.51|12500.51|12501.21|12501.21|12501.21|12501.21|12500.51|12500.51|0
1646236540000|2022-03-02 15:55:40|12501.9|12501.9|12502.09|12502.09|12502.09|12502.09|12500.7|12500.7|0
1646236570000|2022-03-02 15:56:10|12507.99|12507.99|12507.99|12507.99|12507.99|12507.99|12507.99|12507.99|0
1646236580000|2022-03-02 15:56:20|12509.95|12509.95|12511.76|12511.76|12511.76|12511.76|12509.95|12509.95|0
1646236590000|2022-03-02 15:56:30|12511.06|12511.06|12512.36|12512.36|12512.36|12512.36|12511.06|12511.06|0
1646236610000|2022-03-02 15:56:50|12516.29|12516.29|12516.29|12516.29|12516.29|12516.29|12516.29|12516.29|0
1646236620000|2022-03-02 15:57:00|12514.32|12514.32|12509.97|12509.97|12515.16|12515.16|12509.97|12509.97|0
1646236640000|2022-03-02 15:57:20|12509.55|12509.55|12509.55|12509.55|12509.55|12509.55|12509.55|12509.55|0
1646236650000|2022-03-02 15:57:30|12509.97|12509.97|12510.66|12510.66|12510.66|12510.66|12509.97|12509.97|0
1646236660000|2022-03-02 15:57:40|12511.73|12511.73|12514.22|12514.22|12514.22|12514.22|12511.73|12511.73|0
1646236670000|2022-03-02 15:57:50|12514.92|12514.92|12514.92|12514.92|12514.92|12514.92|12514.92|12514.92|0
1646236680000|2022-03-02 15:58:00|12520.82|12520.82|12525.51|12525.51|12525.51|12525.51|12520.82|12520.82|0
1646236690000|2022-03-02 15:58:10|12525.93|12525.93|12525.09|12525.09|12525.93|12525.93|12525.09|12525.09|0
1646236700000|2022-03-02 15:58:20|12525.51|12525.51|12529.65|12529.65|12529.65|12529.65|12525.09|12525.09|0
1646236720000|2022-03-02 15:58:40|12521.79|12521.79|12521.79|12521.79|12521.79|12521.79|12521.79|12521.79|0
1646236730000|2022-03-02 15:58:50|12521.09|12521.09|12519.2|12519.2|12521.09|12521.09|12519.2|12519.2|0
1646236740000|2022-03-02 15:59:00|12518.5|12518.5|12517.81|12517.81|12518.5|12518.5|12517.12|12517.12|0
1646236760000|2022-03-02 15:59:20|12513.88|12513.88|12515.84|12515.84|12515.84|12515.84|12513.88|12513.88|0
1646236770000|2022-03-02 15:59:30|12516.66|12516.66|12515.97|12515.97|12516.66|12516.66|12515.97|12515.97|0
1646236780000|2022-03-02 15:59:40|12515.27|12515.27|12515.27|12515.27|12515.27|12515.27|12515.27|12515.27|0
1646236790000|2022-03-02 15:59:50|12511.34|12511.34|12510.5|12510.5|12511.34|12511.34|12510.5|12510.5|0
1646236800000|2022-03-02 16:00:00|12509.97|12509.97|12505.05|12505.05|12509.97|12509.97|12505.05|12505.05|0
1646236810000|2022-03-02 16:00:10|12489.31|12489.31|12492.65|12492.65|12493.25|12493.25|12489.31|12489.31|0
1646236830000|2022-03-02 16:00:30|12491.26|12491.26|12488.02|12488.02|12491.26|12491.26|12485.94|12485.94|0
1646236850000|2022-03-02 16:00:50|12486.63|12486.63|12485.94|12485.94|12486.63|12486.63|12485.94|12485.94|0
1646236860000|2022-03-02 16:01:00|12483.97|12483.97|12483.97|12483.97|12483.97|12483.97|12483.97|12483.97|0
1646236880000|2022-03-02 16:01:20|12482|12482|12482|12482|12482|12482|12482|12482|0
1646236890000|2022-03-02 16:01:30|12480.77|12480.77|12481.38|12481.38|12481.79|12481.79|12479.71|12479.71|0
1646236900000|2022-03-02 16:01:40|12481.8|12481.8|12481.8|12481.8|12481.8|12481.8|12481.8|12481.8|0
1646236910000|2022-03-02 16:01:50|12479.83|12479.83|12479.83|12479.83|12479.83|12479.83|12479.83|12479.83|0
1646236920000|2022-03-02 16:02:00|12481.09|12481.09|12481.09|12481.09|12481.09|12481.09|12481.09|12481.09|0
1646236940000|2022-03-02 16:02:20|12480.68|12480.68|12508.92|12508.92|12508.92|12508.92|12480.68|12480.68|0
1646236950000|2022-03-02 16:02:30|12504.99|12504.99|12508.05|12508.05|12508.05|12508.05|12504.99|12504.99|0
1646236960000|2022-03-02 16:02:40|12506.66|12506.66|12501.34|12501.34|12507.35|12507.35|12501.34|12501.34|0
1646236970000|2022-03-02 16:02:50|12499.37|12499.37|12501.34|12501.34|12501.34|12501.34|12499.37|12499.37|0
1646236980000|2022-03-02 16:03:00|12507.24|12507.24|12521.93|12521.93|12523.89|12523.89|12507.24|12507.24|0
1646236990000|2022-03-02 16:03:10|12522.62|12522.62|12524.38|12524.38|12524.42|12524.42|12522.45|12522.45|0
1646237000000|2022-03-02 16:03:20|12522.99|12522.99|12522.99|12522.99|12522.99|12522.99|12522.99|12522.99|0
1646237020000|2022-03-02 16:03:40|12528.89|12528.89|12528.89|12528.89|12528.89|12528.89|12528.89|12528.89|0
1646237030000|2022-03-02 16:03:50|12529.49|12529.49|12539.44|12539.44|12539.44|12539.44|12529.49|12529.49|0
1646237040000|2022-03-02 16:04:00|12541.94|12541.94|12541.86|12541.86|12542.48|12542.48|12540.51|12540.51|0
1646237050000|2022-03-02 16:04:10|12542.27|12542.27|12547.05|12547.05|12547.05|12547.05|12542.27|12542.27|0
1646237060000|2022-03-02 16:04:20|12545.85|12545.85|12545.85|12545.85|12545.85|12545.85|12545.85|12545.85|0
1646237070000|2022-03-02 16:04:30|12543.88|12543.88|12541.82|12541.82|12544.48|12544.48|12541.82|12541.82|0
1646237080000|2022-03-02 16:04:40|12537.88|12537.88|12536.74|12536.74|12537.88|12537.88|12535.92|12535.92|0
1646237090000|2022-03-02 16:04:50|12538.12|12538.12|12538.98|12538.98|12539.51|12539.51|12538.12|12538.12|0
1646237100000|2022-03-02 16:05:00|12544.88|12544.88|12555.52|12555.52|12556.22|12556.22|12544.88|12544.88|0
1646237110000|2022-03-02 16:05:10|12551.59|12551.59|12540.57|12540.57|12551.59|12551.59|12540.57|12540.57|0
1646237120000|2022-03-02 16:05:20|12539.34|12539.34|12539.34|12539.34|12539.34|12539.34|12539.34|12539.34|0
1646237130000|2022-03-02 16:05:30|12545.24|12545.24|12545.24|12545.24|12545.24|12545.24|12545.24|12545.24|0
1646237140000|2022-03-02 16:05:40|12543.86|12543.86|12552.42|12552.42|12552.42|12552.42|12543.86|12543.86|0
1646237150000|2022-03-02 16:05:50|12551.72|12551.72|12551.03|12551.03|12551.72|12551.72|12551.03|12551.03|0
1646237160000|2022-03-02 16:06:00|12549.06|12549.06|12550.45|12550.45|12550.45|12550.45|12549.06|12549.06|0
1646237170000|2022-03-02 16:06:10|12549.76|12549.76|12549.76|12549.76|12549.76|12549.76|12549.76|12549.76|0
1646237180000|2022-03-02 16:06:20|12550.6|12550.6|12552.25|12552.25|12552.25|12552.25|12550.6|12550.6|0
1646237190000|2022-03-02 16:06:30|12553.32|12553.32|12555.29|12555.29|12555.29|12555.29|12553.32|12553.32|0
1646237200000|2022-03-02 16:06:40|12551.35|12551.35|12553.43|12553.43|12553.43|12553.43|12551.35|12551.35|0
1646237210000|2022-03-02 16:06:50|12545.56|12545.56|12544.31|12544.31|12545.56|12545.56|12544.31|12544.31|0
1646237230000|2022-03-02 16:07:10|12542.34|12542.34|12542.34|12542.34|12542.34|12542.34|12542.34|12542.34|0
1646237250000|2022-03-02 16:07:30|12541.65|12541.65|12541.65|12541.65|12541.65|12541.65|12541.65|12541.65|0
1646237260000|2022-03-02 16:07:40|12540.26|12540.26|12540.26|12540.26|12540.26|12540.26|12540.26|12540.26|0
1646237270000|2022-03-02 16:07:50|12536.32|12536.32|12536.32|12536.32|12536.32|12536.32|12536.32|12536.32|0
1646237280000|2022-03-02 16:08:00|12535.63|12535.63|12535.63|12535.63|12535.63|12535.63|12535.63|12535.63|0
1646237290000|2022-03-02 16:08:10|12534.24|12534.24|12539.57|12539.57|12540.15|12540.15|12534.24|12534.24|0
1646237300000|2022-03-02 16:08:20|12543.5|12543.5|12547.59|12547.59|12548.13|12548.13|12543.5|12543.5|0
1646237310000|2022-03-02 16:08:30|12548.66|12548.66|12543.88|12543.88|12548.66|12548.66|12541.91|12541.91|0
1646237320000|2022-03-02 16:08:40|12545.84|12545.84|12545.84|12545.84|12545.84|12545.84|12545.84|12545.84|0
1646237330000|2022-03-02 16:08:50|12547.81|12547.81|12548.34|12548.34|12548.34|12548.34|12547.81|12547.81|0
1646237340000|2022-03-02 16:09:00|12549.04|12549.04|12550.27|12550.27|12550.27|12550.27|12549.04|12549.04|0
1646237360000|2022-03-02 16:09:20|12556.17|12556.17|12556.17|12556.17|12556.17|12556.17|12556.17|12556.17|0
1646237370000|2022-03-02 16:09:30|12560.1|12560.1|12559.57|12559.57|12560.1|12560.1|12559.57|12559.57|0
1646237380000|2022-03-02 16:09:40|12557.6|12557.6|12555.68|12555.68|12557.6|12557.6|12555.68|12555.68|0
1646237400000|2022-03-02 16:10:00|12553.71|12553.71|12549.9|12549.9|12553.71|12553.71|12549.9|12549.9|0
1646237410000|2022-03-02 16:10:10|12550.44|12550.44|12546.5|12546.5|12550.44|12550.44|12546.5|12546.5|0
1646237430000|2022-03-02 16:10:30|12548.47|12548.47|12547.08|12547.08|12549.16|12549.16|12547.08|12547.08|0
1646237440000|2022-03-02 16:10:40|12547.77|12547.77|12547.77|12547.77|12547.77|12547.77|12547.77|12547.77|0
1646237450000|2022-03-02 16:10:50|12549.16|12549.16|12551.13|12551.13|12551.13|12551.13|12549.16|12549.16|0
1646237460000|2022-03-02 16:11:00|12555.06|12555.06|12555.06|12555.06|12555.06|12555.06|12555.06|12555.06|0
1646237470000|2022-03-02 16:11:10|12551.13|12551.13|12550.02|12550.02|12551.82|12551.82|12550.02|12550.02|0
1646237480000|2022-03-02 16:11:20|12550.72|12550.72|12550.72|12550.72|12550.72|12550.72|12550.72|12550.72|0
1646237500000|2022-03-02 16:11:40|12551.25|12551.25|12551.25|12551.25|12551.25|12551.25|12551.25|12551.25|0
1646237510000|2022-03-02 16:11:50|12553.22|12553.22|12553.22|12553.22|12553.22|12553.22|12553.22|12553.22|0
1646237520000|2022-03-02 16:12:00|12555.18|12555.18|12556.73|12556.73|12557.15|12557.15|12555.18|12555.18|0
1646237540000|2022-03-02 16:12:20|12557.33|12557.33|12557.33|12557.33|12557.33|12557.33|12557.33|12557.33|0
1646237550000|2022-03-02 16:12:30|12561.96|12561.96|12561.96|12561.96|12561.96|12561.96|12561.96|12561.96|0
1646237560000|2022-03-02 16:12:40|12567.86|12567.86|12567.86|12567.86|12567.86|12567.86|12567.86|12567.86|0
1646237570000|2022-03-02 16:12:50|12569.25|12569.25|12569.94|12569.94|12569.94|12569.94|12569.25|12569.25|0
1646237580000|2022-03-02 16:13:00|12566.01|12566.01|12564.04|12564.04|12566.01|12566.01|12564.04|12564.04|0
1646237590000|2022-03-02 16:13:10|12562.65|12562.65|12563.35|12563.35|12563.35|12563.35|12562.65|12562.65|0
1646237610000|2022-03-02 16:13:30|12563.76|12563.76|12563.76|12563.76|12563.76|12563.76|12563.76|12563.76|0
1646237620000|2022-03-02 16:13:40|12561.68|12561.68|12561.68|12561.68|12561.68|12561.68|12561.68|12561.68|0
1646237630000|2022-03-02 16:13:50|12561.08|12561.08|12561.77|12561.77|12561.77|12561.77|12561.08|12561.08|0
1646237640000|2022-03-02 16:14:00|12562.37|12562.37|12562.97|12562.97|12562.97|12562.97|12562.37|12562.37|0
1646237650000|2022-03-02 16:14:10|12563.51|12563.51|12564.04|12564.04|12564.04|12564.04|12563.51|12563.51|0
1646237660000|2022-03-02 16:14:20|12564.64|12564.64|12572.1|12572.1|12572.1|12572.1|12564.64|12564.64|0
1646237670000|2022-03-02 16:14:30|12574.07|12574.07|12577.42|12577.42|12577.42|12577.42|12574.07|12574.07|0
1646237680000|2022-03-02 16:14:40|12577.95|12577.95|12579.34|12579.34|12579.34|12579.34|12577.95|12577.95|0
1646237690000|2022-03-02 16:14:50|12580.04|12580.04|12580.04|12580.04|12580.04|12580.04|12580.04|12580.04|0
1646237700000|2022-03-02 16:15:00|12580.45|12580.45|12580.87|12580.87|12580.87|12580.87|12580.45|12580.45|0
1646237710000|2022-03-02 16:15:10|12582.07|12582.07|12585.39|12585.39|12585.39|12585.39|12582.07|12582.07|0
1646237720000|2022-03-02 16:15:20|12584.98|12584.98|12581.05|12581.05|12584.98|12584.98|12581.05|12581.05|0
1646237730000|2022-03-02 16:15:30|12581.65|12581.65|12581.65|12581.65|12581.65|12581.65|12581.65|12581.65|0
1646237740000|2022-03-02 16:15:40|12582.06|12582.06|12582.33|12582.33|12582.33|12582.33|12581.64|12581.64|0
1646237750000|2022-03-02 16:15:50|12584.41|12584.41|12584.41|12584.41|12584.41|12584.41|12584.41|12584.41|0
1646237760000|2022-03-02 16:16:00|12585.62|12585.62|12585.62|12585.62|12585.62|12585.62|12585.62|12585.62|0
1646237770000|2022-03-02 16:16:10|12587.58|12587.58|12583.65|12583.65|12587.58|12587.58|12583.65|12583.65|0
1646237800000|2022-03-02 16:16:40|12585.62|12585.62|12585.62|12585.62|12585.62|12585.62|12585.62|12585.62|0
1646237810000|2022-03-02 16:16:50|12584.92|12584.92|12584.92|12584.92|12584.92|12584.92|12584.92|12584.92|0
1646237820000|2022-03-02 16:17:00|12583.72|12583.72|12583.72|12583.72|12583.72|12583.72|12583.72|12583.72|0
1646237830000|2022-03-02 16:17:10|12579.79|12579.79|12582.29|12582.29|12582.29|12582.29|12579.79|12579.79|0
1646237840000|2022-03-02 16:17:20|12581.69|12581.69|12580.3|12580.3|12581.69|12581.69|12580.3|12580.3|0
1646237850000|2022-03-02 16:17:30|12579.61|12579.61|12579.61|12579.61|12579.61|12579.61|12579.61|12579.61|0
1646237870000|2022-03-02 16:17:50|12577.64|12577.64|12577.64|12577.64|12577.64|12577.64|12577.64|12577.64|0
1646237880000|2022-03-02 16:18:00|12576.04|12576.04|12575.44|12575.44|12576.04|12576.04|12575.44|12575.44|0
1646237890000|2022-03-02 16:18:10|12577.4|12577.4|12577.4|12577.4|12578.1|12578.1|12577.4|12577.4|0
1646237900000|2022-03-02 16:18:20|12576.71|12576.71|12571.55|12571.55|12576.71|12576.71|12571.55|12571.55|0
1646237940000|2022-03-02 16:19:00|12570.85|12570.85|12575.94|12575.94|12576.76|12576.76|12570.85|12570.85|0
1646237950000|2022-03-02 16:19:10|12575.24|12575.24|12573.28|12573.28|12575.24|12575.24|12573.28|12573.28|0
1646237960000|2022-03-02 16:19:20|12573.97|12573.97|12573.2|12573.2|12573.97|12573.97|12572|12572|0
1646237970000|2022-03-02 16:19:30|12573.61|12573.61|12573.61|12573.61|12573.61|12573.61|12573.61|12573.61|0
1646237980000|2022-03-02 16:19:40|12575.58|12575.58|12575.58|12575.58|12575.58|12575.58|12575.58|12575.58|0
1646237990000|2022-03-02 16:19:50|12574.98|12574.98|12574.98|12574.98|12574.98|12574.98|12574.98|12574.98|0
1646238000000|2022-03-02 16:20:00|12574.29|12574.29|12573.03|12573.03|12574.29|12574.29|12573.03|12573.03|0
1646238010000|2022-03-02 16:20:10|12572.5|12572.5|12572.5|12572.5|12572.5|12572.5|12572.5|12572.5|0
1646238020000|2022-03-02 16:20:20|12571.8|12571.8|12571.8|12571.8|12571.8|12571.8|12571.8|12571.8|0
1646238030000|2022-03-02 16:20:30|12569.83|12569.83|12568.45|12568.45|12569.83|12569.83|12568.45|12568.45|0
1646238040000|2022-03-02 16:20:40|12570.41|12570.41|12570.41|12570.41|12570.41|12570.41|12570.41|12570.41|0
1646238050000|2022-03-02 16:20:50|12566.48|12566.48|12565.79|12565.79|12566.48|12566.48|12565.79|12565.79|0
1646238060000|2022-03-02 16:21:00|12565.09|12565.09|12565.09|12565.09|12565.09|12565.09|12565.09|12565.09|0
1646238080000|2022-03-02 16:21:20|12564.68|12564.68|12562.02|12562.02|12564.68|12564.68|12562.02|12562.02|0
1646238090000|2022-03-02 16:21:30|12560.06|12560.06|12559.78|12559.78|12560.47|12560.47|12559.78|12559.78|0
1646238100000|2022-03-02 16:21:40|12559.18|12559.18|12559.18|12559.18|12559.18|12559.18|12559.18|12559.18|0
1646238110000|2022-03-02 16:21:50|12559.6|12559.6|12560.99|12560.99|12560.99|12560.99|12559.6|12559.6|0
1646238120000|2022-03-02 16:22:00|12562.95|12562.95|12560.99|12560.99|12564.92|12564.92|12560.99|12560.99|0
1646238140000|2022-03-02 16:22:20|12560.39|12560.39|12557.05|12557.05|12560.39|12560.39|12557.05|12557.05|0
1646238150000|2022-03-02 16:22:30|12555.66|12555.66|12554.97|12554.97|12555.66|12555.66|12554.97|12554.97|0
1646238160000|2022-03-02 16:22:40|12554.15|12554.15|12554.15|12554.15|12554.15|12554.15|12554.15|12554.15|0
1646238170000|2022-03-02 16:22:50|12552.76|12552.76|12548.83|12548.83|12552.76|12552.76|12548.83|12548.83|0
1646238180000|2022-03-02 16:23:00|12550.79|12550.79|12550.87|12550.87|12550.87|12550.87|12548.9|12548.9|0
1646238190000|2022-03-02 16:23:10|12548.9|12548.9|12548.9|12548.9|12548.9|12548.9|12548.9|12548.9|0
1646238200000|2022-03-02 16:23:20|12546.93|12546.93|12546.93|12546.93|12546.93|12546.93|12546.93|12546.93|0
1646238210000|2022-03-02 16:23:30|12547.63|12547.63|12547.63|12547.63|12547.63|12547.63|12547.63|12547.63|0
1646238220000|2022-03-02 16:23:40|12547.22|12547.22|12548.18|12548.18|12548.18|12548.18|12547.22|12547.22|0
1646238230000|2022-03-02 16:23:50|12550.15|12550.15|12550.15|12550.15|12550.15|12550.15|12550.15|12550.15|0
1646238250000|2022-03-02 16:24:10|12548.18|12548.18|12544.24|12544.24|12548.18|12548.18|12544.24|12544.24|0
1646238260000|2022-03-02 16:24:20|12546.21|12546.21|12546.21|12546.21|12546.21|12546.21|12546.21|12546.21|0
1646238270000|2022-03-02 16:24:30|12546.9|12546.9|12548.87|12548.87|12550.84|12550.84|12546.9|12546.9|0
1646238280000|2022-03-02 16:24:40|12546.9|12546.9|12546.9|12546.9|12546.9|12546.9|12546.9|12546.9|0
1646238290000|2022-03-02 16:24:50|12542.97|12542.97|12546.9|12546.9|12546.9|12546.9|12542.97|12542.97|0
1646238300000|2022-03-02 16:25:00|12544.94|12544.94|12550.26|12550.26|12550.26|12550.26|12544.94|12544.94|0
1646238340000|2022-03-02 16:25:40|12548.29|12548.29|12547.76|12547.76|12548.29|12548.29|12547.22|12547.22|0
1646238350000|2022-03-02 16:25:50|12547.06|12547.06|12546.53|12546.53|12547.06|12547.06|12546.53|12546.53|0
1646238360000|2022-03-02 16:26:00|12545.84|12545.84|12545.84|12545.84|12545.84|12545.84|12543.87|12543.87|0
1646238370000|2022-03-02 16:26:10|12547.8|12547.8|12548.5|12548.5|12548.5|12548.5|12545.3|12545.3|0
1646238390000|2022-03-02 16:26:30|12549.19|12549.19|12548.77|12548.77|12549.19|12549.19|12548.77|12548.77|0
1646238400000|2022-03-02 16:26:40|12547.38|12547.38|12544.44|12544.44|12547.38|12547.38|12544.03|12544.03|0
1646238410000|2022-03-02 16:26:50|12546.41|12546.41|12546.41|12546.41|12546.41|12546.41|12544.44|12544.44|0
1646238420000|2022-03-02 16:27:00|12548.37|12548.37|12546.41|12546.41|12548.37|12548.37|12545.87|12545.87|0
1646238430000|2022-03-02 16:27:10|12546.94|12546.94|12547.48|12547.48|12547.48|12547.48|12546.94|12546.94|0
1646238440000|2022-03-02 16:27:20|12545.51|12545.51|12547.48|12547.48|12547.48|12547.48|12545.51|12545.51|0
1646238450000|2022-03-02 16:27:30|12548.17|12548.17|12549.44|12549.44|12549.44|12549.44|12548.17|12548.17|0
1646238460000|2022-03-02 16:27:40|12552.22|12552.22|12555.69|12555.69|12555.69|12555.69|12552.22|12552.22|0
1646238470000|2022-03-02 16:27:50|12557.65|12557.65|12560.04|12560.04|12563.97|12563.97|12557.65|12557.65|0
1646238480000|2022-03-02 16:28:00|12562.01|12562.01|12560.04|12560.04|12567.91|12567.91|12560.04|12560.04|0
1646238490000|2022-03-02 16:28:10|12558.07|12558.07|12558.07|12558.07|12558.07|12558.07|12556.1|12556.1|0
1646238500000|2022-03-02 16:28:20|12557.66|12557.66|12556.03|12556.03|12557.66|12557.66|12556.03|12556.03|0
1646238510000|2022-03-02 16:28:30|12550.12|12550.12|12557.99|12557.99|12557.99|12557.99|12550.12|12550.12|0
1646238520000|2022-03-02 16:28:40|12557.3|12557.3|12557.3|12557.3|12557.3|12557.3|12557.3|12557.3|0
1646238530000|2022-03-02 16:28:50|12555.91|12555.91|12555.91|12555.91|12555.91|12555.91|12555.91|12555.91|0
1646238540000|2022-03-02 16:29:00|12550.01|12550.01|12553.94|12553.94|12553.94|12553.94|12550.01|12550.01|0
1646238550000|2022-03-02 16:29:10|12554.48|12554.48|12544.81|12544.81|12554.48|12554.48|12544.81|12544.81|0
1646238560000|2022-03-02 16:29:20|12543.42|12543.42|12547.35|12547.35|12547.35|12547.35|12543.42|12543.42|0
1646238570000|2022-03-02 16:29:30|12548.74|12548.74|12547.43|12547.43|12550.71|12550.71|12547.43|12547.43|0
1646238580000|2022-03-02 16:29:40|12549.06|12549.06|12550.46|12550.46|12550.46|12550.46|12548.65|12548.65|0
1646238590000|2022-03-02 16:29:50|12551.3|12551.3|12541.41|12541.41|12551.3|12551.3|12541.41|12541.41|0
1646295300000|2022-03-03 08:15:00|12695.9|12695.9|12711.52|12711.52|12714.3|12714.3|12695.9|12695.9|0
1646295310000|2022-03-03 08:15:10|12712.22|12712.22|12714.48|12714.48|12714.48|12714.48|12711.02|12711.02|0
1646295330000|2022-03-03 08:15:30|12711.71|12711.71|12711.71|12711.71|12711.71|12711.71|12711.71|12711.71|0
1646295340000|2022-03-03 08:15:40|12712.4|12712.4|12712.4|12712.4|12712.4|12712.4|12712.4|12712.4|0
1646295350000|2022-03-03 08:15:50|12704.53|12704.53|12710.88|12710.88|12711.48|12711.48|12704.53|12704.53|0
1646295360000|2022-03-03 08:16:00|12713.65|12713.65|12713.65|12713.65|12713.65|12713.65|12713.65|12713.65|0
1646295370000|2022-03-03 08:16:10|12713.12|12713.12|12710.29|12710.29|12713.12|12713.12|12710.29|12710.29|0
1646295380000|2022-03-03 08:16:20|12708.9|12708.9|12710.29|12710.29|12710.29|12710.29|12708.9|12708.9|0
1646295390000|2022-03-03 08:16:30|12709.69|12709.69|12711.08|12711.08|12711.08|12711.08|12709.69|12709.69|0
1646295400000|2022-03-03 08:16:40|12714.82|12714.82|12714.28|12714.28|12714.82|12714.82|12714.28|12714.28|0
1646295410000|2022-03-03 08:16:50|12720.16|12720.16|12720.16|12720.16|12720.16|12720.16|12720.16|12720.16|0
1646295420000|2022-03-03 08:17:00|12722.24|12722.24|12722.24|12722.24|12722.24|12722.24|12722.24|12722.24|0
1646295430000|2022-03-03 08:17:10|12719.57|12719.57|12726|12726|12726|12726|12719.57|12719.57|0
1646295440000|2022-03-03 08:17:20|12724.4|12724.4|12728.56|12728.56|12728.56|12728.56|12724.4|12724.4|0
1646295450000|2022-03-03 08:17:30|12729.94|12729.94|12731.33|12731.33|12731.33|12731.33|12729.94|12729.94|0
1646295460000|2022-03-03 08:17:40|12732.03|12732.03|12730.64|12730.64|12732.03|12732.03|12730.64|12730.64|0
1646295470000|2022-03-03 08:17:50|12740.47|12740.47|12748.95|12748.95|12748.95|12748.95|12740.47|12740.47|0
1646295480000|2022-03-03 08:18:00|12748.13|12748.13|12743.83|12743.83|12748.13|12748.13|12743.83|12743.83|0
1646295490000|2022-03-03 08:18:10|12743.23|12743.23|12743.23|12743.23|12743.23|12743.23|12743.23|12743.23|0
1646295500000|2022-03-03 08:18:20|12741.15|12741.15|12741.15|12741.15|12741.15|12741.15|12741.15|12741.15|0
1646295510000|2022-03-03 08:18:30|12740.46|12740.46|12726.88|12726.88|12740.46|12740.46|12726.88|12726.88|0
1646295520000|2022-03-03 08:18:40|12720.98|12720.98|12721.09|12721.09|12722.95|12722.95|12719.01|12719.01|0
1646295530000|2022-03-03 08:18:50|12722.48|12722.48|12722.48|12722.48|12722.48|12722.48|12722.48|12722.48|0
1646295540000|2022-03-03 08:19:00|12721.09|12721.09|12723.23|12723.23|12723.23|12723.23|12720.03|12720.03|0
1646295550000|2022-03-03 08:19:10|12723.14|12723.14|12723.74|12723.74|12723.74|12723.74|12723.14|12723.14|0
1646295570000|2022-03-03 08:19:30|12741.44|12741.44|12743.5|12743.5|12743.5|12743.5|12741.44|12741.44|0
1646295580000|2022-03-03 08:19:40|12741.42|12741.42|12741.42|12741.42|12741.42|12741.42|12741.42|12741.42|0
1646295590000|2022-03-03 08:19:50|12735.52|12735.52|12735.52|12735.52|12735.52|12735.52|12735.52|12735.52|0
1646295600000|2022-03-03 08:20:00|12743.39|12743.39|12743.39|12743.39|12743.39|12743.39|12743.39|12743.39|0
1646295610000|2022-03-03 08:20:10|12744.08|12744.08|12744.08|12744.08|12744.08|12744.08|12744.08|12744.08|0
1646295620000|2022-03-03 08:20:20|12744.78|12744.78|12744.78|12744.78|12744.78|12744.78|12743.39|12743.39|0
1646295630000|2022-03-03 08:20:30|12743.39|12743.39|12743.39|12743.39|12743.39|12743.39|12743.39|12743.39|0
1646295640000|2022-03-03 08:20:40|12742.7|12742.7|12750.79|12750.79|12750.79|12750.79|12742.7|12742.7|0
1646295650000|2022-03-03 08:20:50|12749.41|12749.41|12747.44|12747.44|12749.41|12749.41|12747.44|12747.44|0
1646295660000|2022-03-03 08:21:00|12746.74|12746.74|12740.84|12740.84|12746.74|12746.74|12740.84|12740.84|0
1646295670000|2022-03-03 08:21:10|12741.38|12741.38|12740.37|12740.37|12741.38|12741.38|12740.37|12740.37|0
1646295680000|2022-03-03 08:21:20|12748.24|12748.24|12748.24|12748.24|12748.24|12748.24|12748.24|12748.24|0
1646295710000|2022-03-03 08:21:50|12746.85|12746.85|12746.85|12746.85|12746.85|12746.85|12746.85|12746.85|0
1646295730000|2022-03-03 08:22:10|12748.99|12748.99|12748.99|12748.99|12748.99|12748.99|12748.99|12748.99|0
1646295740000|2022-03-03 08:22:20|12746.89|12746.89|12746.89|12746.89|12746.89|12746.89|12746.89|12746.89|0
1646295750000|2022-03-03 08:22:30|12744.92|12744.92|12744.92|12744.92|12744.92|12744.92|12744.92|12744.92|0
1646295760000|2022-03-03 08:22:40|12744.09|12744.09|12731.5|12731.5|12744.51|12744.51|12731.5|12731.5|0
1646295780000|2022-03-03 08:23:00|12730.97|12730.97|12724.36|12724.36|12730.97|12730.97|12724.36|12724.36|0
1646295790000|2022-03-03 08:23:10|12722.39|12722.39|12722.39|12722.39|12722.39|12722.39|12722.39|12722.39|0
1646295800000|2022-03-03 08:23:20|12721.19|12721.19|12722.58|12722.58|12722.58|12722.58|12721.19|12721.19|0
1646295820000|2022-03-03 08:23:40|12710.78|12710.78|12710.78|12710.78|12710.78|12710.78|12710.78|12710.78|0
1646295830000|2022-03-03 08:23:50|12711.2|12711.2|12711.2|12711.2|12711.2|12711.2|12711.2|12711.2|0
1646295840000|2022-03-03 08:24:00|12703.33|12703.33|12703.33|12703.33|12703.33|12703.33|12703.33|12703.33|0
1646295850000|2022-03-03 08:24:10|12705.29|12705.29|12711.2|12711.2|12711.2|12711.2|12705.29|12705.29|0
1646295860000|2022-03-03 08:24:20|12710.5|12710.5|12710.5|12710.5|12710.5|12710.5|12710.5|12710.5|0
1646295900000|2022-03-03 08:25:00|12708.42|12708.42|12708.42|12708.42|12708.42|12708.42|12708.42|12708.42|0
1646295910000|2022-03-03 08:25:10|12704.49|12704.49|12703.79|12703.79|12704.49|12704.49|12703.79|12703.79|0
1646295920000|2022-03-03 08:25:20|12699.86|12699.86|12698.47|12698.47|12699.86|12699.86|12698.47|12698.47|0
1646295930000|2022-03-03 08:25:30|12699.67|12699.67|12704.85|12704.85|12704.85|12704.85|12699.67|12699.67|0
1646295940000|2022-03-03 08:25:40|12696.98|12696.98|12697.51|12697.51|12697.51|12697.51|12696.98|12696.98|0
1646295950000|2022-03-03 08:25:50|12691.27|12691.27|12689.88|12689.88|12691.27|12691.27|12689.88|12689.88|0
1646295960000|2022-03-03 08:26:00|12689.19|12689.19|12691.96|12691.96|12691.96|12691.96|12688.49|12688.49|0
1646295970000|2022-03-03 08:26:10|12690.16|12690.16|12682.29|12682.29|12690.16|12690.16|12682.29|12682.29|0
1646295980000|2022-03-03 08:26:20|12684.37|12684.37|12682.29|12682.29|12684.37|12684.37|12681.6|12681.6|0
1646295990000|2022-03-03 08:26:30|12684.37|12684.37|12684.37|12684.37|12684.37|12684.37|12684.37|12684.37|0
1646296010000|2022-03-03 08:26:50|12685.76|12685.76|12683.79|12683.79|12687.73|12687.73|12683.79|12683.79|0
1646296020000|2022-03-03 08:27:00|12682.72|12682.72|12682.72|12682.72|12682.72|12682.72|12682.72|12682.72|0
1646296040000|2022-03-03 08:27:20|12683.79|12683.79|12683.79|12683.79|12683.79|12683.79|12683.79|12683.79|0
1646296050000|2022-03-03 08:27:30|12682.19|12682.19|12669.65|12669.65|12682.72|12682.72|12668.95|12668.95|0
1646296060000|2022-03-03 08:27:40|12671.03|12671.03|12669.83|12669.83|12671.03|12671.03|12669.83|12669.83|0
1646296070000|2022-03-03 08:27:50|12667.75|12667.75|12667.75|12667.75|12667.75|12667.75|12667.75|12667.75|0
1646296080000|2022-03-03 08:28:00|12655.95|12655.95|12662.56|12662.56|12662.56|12662.56|12655.95|12655.95|0
1646296090000|2022-03-03 08:28:10|12661.87|12661.87|12661.87|12661.87|12661.87|12661.87|12661.87|12661.87|0
1646296100000|2022-03-03 08:28:20|12658.4|12658.4|12658.4|12658.4|12658.4|12658.4|12658.4|12658.4|0
1646296120000|2022-03-03 08:28:40|12653.9|12653.9|12653.9|12653.9|12653.9|12653.9|12653.9|12653.9|0
1646296130000|2022-03-03 08:28:50|12659.8|12659.8|12659.11|12659.11|12659.8|12659.8|12659.11|12659.11|0
1646296150000|2022-03-03 08:29:10|12658.04|12658.04|12658.04|12658.04|12658.04|12658.04|12658.04|12658.04|0
1646296170000|2022-03-03 08:29:30|12658.88|12658.88|12664.78|12664.78|12664.78|12664.78|12658.88|12658.88|0
1646296190000|2022-03-03 08:29:50|12664.37|12664.37|12663.97|12663.97|12664.79|12664.79|12663.97|12663.97|0
1646296200000|2022-03-03 08:30:00|12661.3|12661.3|12661.3|12661.3|12661.3|12661.3|12661.3|12661.3|0
1646296220000|2022-03-03 08:30:20|12662.37|12662.37|12663.44|12663.44|12663.44|12663.44|12661.68|12661.68|0
1646296230000|2022-03-03 08:30:30|12661.04|12661.04|12664.97|12664.97|12664.97|12664.97|12661.04|12661.04|0
1646296240000|2022-03-03 08:30:40|12666.04|12666.04|12666.04|12666.04|12666.04|12666.04|12666.04|12666.04|0
1646296250000|2022-03-03 08:30:50|12667.11|12667.11|12667.11|12667.11|12667.11|12667.11|12665.85|12665.85|0
1646296260000|2022-03-03 08:31:00|12665.72|12665.72|12669.61|12669.61|12669.61|12669.61|12665.03|12665.03|0
1646296270000|2022-03-03 08:31:10|12667.53|12667.53|12667.53|12667.53|12667.53|12667.53|12667.53|12667.53|0
1646296310000|2022-03-03 08:31:50|12669.13|12669.13|12668.6|12668.6|12669.13|12669.13|12668.6|12668.6|0
1646296320000|2022-03-03 08:32:00|12669.29|12669.29|12668.6|12668.6|12669.29|12669.29|12668.6|12668.6|0
1646296360000|2022-03-03 08:32:40|12667.9|12667.9|12667.9|12667.9|12667.9|12667.9|12667.9|12667.9|0
1646296380000|2022-03-03 08:33:00|12668.6|12668.6|12668.62|12668.62|12670.52|12670.52|12667.93|12667.93|0
1646296390000|2022-03-03 08:33:10|12646.98|12646.98|12652.19|12652.19|12652.19|12652.19|12646.29|12646.29|0
1646296410000|2022-03-03 08:33:30|12653.58|12653.58|12653.58|12653.58|12653.58|12653.58|12653.58|12653.58|0
1646296420000|2022-03-03 08:33:40|12654.65|12654.65|12667.14|12667.14|12667.14|12667.14|12654.65|12654.65|0
1646296430000|2022-03-03 08:33:50|12665.76|12665.76|12661.58|12661.58|12665.76|12665.76|12661.58|12661.58|0
1646296440000|2022-03-03 08:34:00|12660.74|12660.74|12658.83|12658.83|12661.16|12661.16|12658.83|12658.83|0
1646296450000|2022-03-03 08:34:10|12658.01|12658.01|12658.01|12658.01|12658.01|12658.01|12658.01|12658.01|0
1646296460000|2022-03-03 08:34:20|12656.62|12656.62|12656.62|12656.62|12656.62|12656.62|12656.62|12656.62|0
1646296470000|2022-03-03 08:34:30|12657.32|12657.32|12657.32|12657.32|12657.32|12657.32|12657.32|12657.32|0
1646296480000|2022-03-03 08:34:40|12658.01|12658.01|12658.01|12658.01|12658.01|12658.01|12658.01|12658.01|0
1646296490000|2022-03-03 08:34:50|12640.31|12640.31|12640.31|12640.31|12640.31|12640.31|12640.31|12640.31|0
1646296500000|2022-03-03 08:35:00|12639.61|12639.61|12637.65|12637.65|12639.61|12639.61|12637.65|12637.65|0
1646296510000|2022-03-03 08:35:10|12636.26|12636.26|12637.36|12637.36|12637.36|12637.36|12636.26|12636.26|0
1646296520000|2022-03-03 08:35:20|12637.96|12637.96|12636.67|12636.67|12637.96|12637.96|12635.88|12635.88|0
1646296530000|2022-03-03 08:35:30|12635.6|12635.6|12630.79|12630.79|12635.6|12635.6|12630.79|12630.79|0
1646296540000|2022-03-03 08:35:40|12628.7|12628.7|12628.7|12628.7|12628.7|12628.7|12628.7|12628.7|0
1646296560000|2022-03-03 08:36:00|12626.62|12626.62|12625.51|12625.51|12627.59|12627.59|12625.51|12625.51|0
1646296570000|2022-03-03 08:36:10|12622.51|12622.51|12621.84|12621.84|12625.19|12625.19|12621.84|12621.84|0
1646296580000|2022-03-03 08:36:20|12622.53|12622.53|12622.53|12622.53|12622.53|12622.53|12622.53|12622.53|0
1646296590000|2022-03-03 08:36:30|12621.33|12621.33|12621.93|12621.93|12621.93|12621.93|12621.33|12621.33|0
1646296600000|2022-03-03 08:36:40|12622.62|12622.62|12622.62|12622.62|12622.62|12622.62|12622.62|12622.62|0
1646296610000|2022-03-03 08:36:50|12621.93|12621.93|12626.47|12626.47|12626.47|12626.47|12619.96|12619.96|0
1646296620000|2022-03-03 08:37:00|12628.55|12628.55|12635.58|12635.58|12635.58|12635.58|12628.55|12628.55|0
1646296630000|2022-03-03 08:37:10|12634.19|12634.19|12634.19|12634.19|12634.19|12634.19|12634.19|12634.19|0
1646296670000|2022-03-03 08:37:50|12626.32|12626.32|12624.64|12624.64|12626.32|12626.32|12623.94|12623.94|0
1646296680000|2022-03-03 08:38:00|12618.73|12618.73|12618.73|12618.73|12618.73|12618.73|12618.73|12618.73|0
1646296690000|2022-03-03 08:38:10|12618.04|12618.04|12618.73|12618.73|12618.73|12618.73|12618.04|12618.04|0
1646296700000|2022-03-03 08:38:20|12619.43|12619.43|12621.68|12621.68|12621.68|12621.68|12619.43|12619.43|0
1646296710000|2022-03-03 08:38:30|12620.29|12620.29|12620.29|12620.29|12620.29|12620.29|12620.29|12620.29|0
1646296720000|2022-03-03 08:38:40|12622.37|12622.37|12622.37|12622.37|12622.37|12622.37|12622.37|12622.37|0
1646296730000|2022-03-03 08:38:50|12623.76|12623.76|12623.76|12623.76|12623.76|12623.76|12623.76|12623.76|0
1646296750000|2022-03-03 08:39:10|12623.07|12623.07|12625.15|12625.15|12625.15|12625.15|12623.07|12623.07|0
1646296760000|2022-03-03 08:39:20|12634.98|12634.98|12638.1|12638.1|12638.1|12638.1|12634.17|12634.17|0
1646296780000|2022-03-03 08:39:40|12639.49|12639.49|12640.18|12640.18|12640.18|12640.18|12639.49|12639.49|0
1646296800000|2022-03-03 08:40:00|12640.88|12640.88|12640.88|12640.88|12640.88|12640.88|12640.88|12640.88|0
1646296810000|2022-03-03 08:40:10|12641.94|12641.94|12640.47|12640.47|12641.94|12641.94|12640.47|12640.47|0
1646296820000|2022-03-03 08:40:20|12637.8|12637.8|12636.52|12636.52|12638.49|12638.49|12636.52|12636.52|0
1646296840000|2022-03-03 08:40:40|12637.06|12637.06|12636.36|12636.36|12637.06|12637.06|12636.36|12636.36|0
1646296850000|2022-03-03 08:40:50|12635.83|12635.83|12629.93|12629.93|12635.83|12635.83|12629.93|12629.93|0
1646296860000|2022-03-03 08:41:00|12631.89|12631.89|12631.89|12631.89|12631.89|12631.89|12631.89|12631.89|0
1646296880000|2022-03-03 08:41:20|12632.59|12632.59|12629.91|12629.91|12632.59|12632.59|12629.91|12629.91|0
1646296890000|2022-03-03 08:41:30|12631.29|12631.29|12630.6|12630.6|12631.29|12631.29|12630.6|12630.6|0
1646296910000|2022-03-03 08:41:50|12631.29|12631.29|12631.29|12631.29|12631.29|12631.29|12631.29|12631.29|0
1646296920000|2022-03-03 08:42:00|12631.99|12631.99|12630.76|12630.76|12631.99|12631.99|12629.16|12629.16|0
1646296930000|2022-03-03 08:42:10|12630.07|12630.07|12633.31|12633.31|12633.31|12633.31|12627.98|12627.98|0
1646296940000|2022-03-03 08:42:20|12632.08|12632.08|12637.45|12637.45|12637.98|12637.98|12632.08|12632.08|0
1646296950000|2022-03-03 08:42:30|12636.63|12636.63|12638.02|12638.02|12638.02|12638.02|12636.63|12636.63|0
1646296960000|2022-03-03 08:42:40|12647.09|12647.09|12647.09|12647.09|12649.05|12649.05|12647.09|12647.09|0
1646296970000|2022-03-03 08:42:50|12645.12|12645.12|12643.15|12643.15|12645.12|12645.12|12643.15|12643.15|0
1646296980000|2022-03-03 08:43:00|12644.54|12644.54|12644.54|12644.54|12644.54|12644.54|12644.54|12644.54|0
1646297000000|2022-03-03 08:43:20|12630.77|12630.77|12630.07|12630.07|12630.77|12630.77|12630.07|12630.07|0
1646297010000|2022-03-03 08:43:30|12626.3|12626.3|12626.3|12626.3|12626.3|12626.3|12626.3|12626.3|0
1646297020000|2022-03-03 08:43:40|12628.38|12628.38|12627.55|12627.55|12628.38|12628.38|12626.71|12626.71|0
1646297030000|2022-03-03 08:43:50|12628.77|12628.77|12628.77|12628.77|12628.77|12628.77|12628.77|12628.77|0
1646297040000|2022-03-03 08:44:00|12629.19|12629.19|12623.34|12623.34|12629.19|12629.19|12623.34|12623.34|0
1646297110000|2022-03-03 08:45:10|12619.4|12619.4|12620.1|12620.1|12620.1|12620.1|12619.4|12619.4|0
1646297120000|2022-03-03 08:45:20|12621.7|12621.7|12621.7|12621.7|12622.23|12622.23|12620.63|12620.63|0
1646297130000|2022-03-03 08:45:30|12619.56|12619.56|12614.42|12614.42|12619.56|12619.56|12614.42|12614.42|0
1646297140000|2022-03-03 08:45:40|12613.73|12613.73|12612.09|12612.09|12613.73|12613.73|12612.09|12612.09|0
1646297160000|2022-03-03 08:46:00|12612.79|12612.79|12612.79|12612.79|12612.79|12612.79|12612.79|12612.79|0
1646297170000|2022-03-03 08:46:10|12613.48|12613.48|12616.51|12616.51|12616.51|12616.51|12613.48|12613.48|0
1646297180000|2022-03-03 08:46:20|12615.29|12615.29|12615.98|12615.98|12615.98|12615.98|12615.29|12615.29|0
1646297190000|2022-03-03 08:46:30|12614.01|12614.01|12614.01|12614.01|12614.01|12614.01|12614.01|12614.01|0
1646297200000|2022-03-03 08:46:40|12611.93|12611.93|12612.72|12612.72|12612.72|12612.72|12609.85|12609.85|0
1646297220000|2022-03-03 08:47:00|12612.02|12612.02|12606.33|12606.33|12612.02|12612.02|12605.63|12605.63|0
1646297230000|2022-03-03 08:47:10|12605.1|12605.1|12605.79|12605.79|12605.79|12605.79|12605.1|12605.1|0
1646297240000|2022-03-03 08:47:20|12606.49|12606.49|12605.1|12605.1|12606.49|12606.49|12605.1|12605.1|0
1646297270000|2022-03-03 08:47:50|12603.5|12603.5|12603.5|12603.5|12603.5|12603.5|12603.5|12603.5|0
1646297280000|2022-03-03 08:48:00|12599.56|12599.56|12598.17|12598.17|12599.56|12599.56|12598.17|12598.17|0
1646297290000|2022-03-03 08:48:10|12596.97|12596.97|12596.81|12596.81|12596.97|12596.97|12596.28|12596.28|0
1646297320000|2022-03-03 08:48:40|12597.23|12597.23|12601.69|12601.69|12601.69|12601.69|12597.23|12597.23|0
1646297330000|2022-03-03 08:48:50|12607.59|12607.59|12616.28|12616.28|12616.28|12616.28|12607.59|12607.59|0
1646297340000|2022-03-03 08:49:00|12617.67|12617.67|12617.66|12617.66|12618.08|12618.08|12617.66|12617.66|0
1646297350000|2022-03-03 08:49:10|12617.25|12617.25|12617.25|12617.25|12617.25|12617.25|12617.25|12617.25|0
1646297360000|2022-03-03 08:49:20|12613.31|12613.31|12611.35|12611.35|12613.31|12613.31|12611.35|12611.35|0
1646297370000|2022-03-03 08:49:30|12611.88|12611.88|12614.09|12614.09|12614.09|12614.09|12611.88|12611.88|0
1646297380000|2022-03-03 08:49:40|12614.78|12614.78|12614.78|12614.78|12614.78|12614.78|12614.78|12614.78|0
1646297390000|2022-03-03 08:49:50|12616.75|12616.75|12616.75|12616.75|12616.75|12616.75|12616.75|12616.75|0
1646297400000|2022-03-03 08:50:00|12617.17|12617.17|12615.78|12615.78|12617.17|12617.17|12615.78|12615.78|0
1646297420000|2022-03-03 08:50:20|12614.39|12614.39|12614.39|12614.39|12615.08|12615.08|12613|12613|0
1646297430000|2022-03-03 08:50:30|12618.59|12618.59|12617.44|12617.44|12619.41|12619.41|12617.44|12617.44|0
1646297440000|2022-03-03 08:50:40|12619.53|12619.53|12622.52|12622.52|12623.58|12623.58|12619.53|12619.53|0
1646297450000|2022-03-03 08:50:50|12623.21|12623.21|12625.35|12625.35|12625.35|12625.35|12623.21|12623.21|0
1646297460000|2022-03-03 08:51:00|12623.96|12623.96|12623.96|12623.96|12623.96|12623.96|12623.96|12623.96|0
1646297470000|2022-03-03 08:51:10|12625.93|12625.93|12625.93|12625.93|12625.93|12625.93|12625.93|12625.93|0
1646297500000|2022-03-03 08:51:40|12627.89|12627.89|12631.83|12631.83|12631.83|12631.83|12627.89|12627.89|0
1646297510000|2022-03-03 08:51:50|12632.52|12632.52|12632.52|12632.52|12632.52|12632.52|12632.52|12632.52|0
1646297520000|2022-03-03 08:52:00|12633.91|12633.91|12633.91|12633.91|12633.91|12633.91|12633.91|12633.91|0
1646297530000|2022-03-03 08:52:10|12641.78|12641.78|12641.78|12641.78|12641.78|12641.78|12641.78|12641.78|0
1646297550000|2022-03-03 08:52:30|12641.08|12641.08|12641.08|12641.08|12641.08|12641.08|12641.08|12641.08|0
1646297580000|2022-03-03 08:53:00|12640.68|12640.68|12633.55|12633.55|12640.68|12640.68|12633.55|12633.55|0
1646297590000|2022-03-03 08:53:10|12625.68|12625.68|12626.1|12626.1|12626.51|12626.51|12625.68|12625.68|0
1646297610000|2022-03-03 08:53:30|12625.4|12625.4|12622.04|12622.04|12625.4|12625.4|12622.04|12622.04|0
1646297630000|2022-03-03 08:53:50|12623.42|12623.42|12623.42|12623.42|12623.42|12623.42|12623.42|12623.42|0
1646297650000|2022-03-03 08:54:10|12627.36|12627.36|12634.76|12634.76|12634.76|12634.76|12627.36|12627.36|0
1646297670000|2022-03-03 08:54:30|12634.07|12634.07|12634.07|12634.07|12634.07|12634.07|12634.07|12634.07|0
1646297690000|2022-03-03 08:54:50|12633.37|12633.37|12631.29|12631.29|12633.37|12633.37|12631.29|12631.29|0
1646297710000|2022-03-03 08:55:10|12627.83|12627.83|12627.83|12627.83|12627.83|12627.83|12627.83|12627.83|0
1646297720000|2022-03-03 08:55:20|12628.52|12628.52|12626.55|12626.55|12628.52|12628.52|12626.55|12626.55|0
1646297810000|2022-03-03 08:56:50|12624.75|12624.75|12624.75|12624.75|12624.75|12624.75|12624.75|12624.75|0
1646297820000|2022-03-03 08:57:00|12625.16|12625.16|12625.16|12625.16|12625.16|12625.16|12625.16|12625.16|0
1646297850000|2022-03-03 08:57:30|12626.55|12626.55|12626.55|12626.55|12626.55|12626.55|12626.55|12626.55|0
1646297890000|2022-03-03 08:58:10|12627.75|12627.75|12632.91|12632.91|12632.91|12632.91|12627.75|12627.75|0
1646297900000|2022-03-03 08:58:20|12632.49|12632.49|12635.27|12635.27|12637.23|12637.23|12632.49|12632.49|0
1646297910000|2022-03-03 08:58:30|12633.88|12633.88|12633.88|12633.88|12633.88|12633.88|12633.88|12633.88|0
1646297920000|2022-03-03 08:58:40|12629.94|12629.94|12629.94|12629.94|12629.94|12629.94|12629.94|12629.94|0
1646297950000|2022-03-03 08:59:10|12630.76|12630.76|12634.64|12634.64|12634.64|12634.64|12630.76|12630.76|0
1646297990000|2022-03-03 08:59:50|12633.57|12633.57|12636.24|12636.24|12636.24|12636.24|12633.57|12633.57|0
1646298010000|2022-03-03 09:00:10|12636.78|12636.78|12636.78|12636.78|12636.78|12636.78|12636.78|12636.78|0
1646298020000|2022-03-03 09:00:20|12637.85|12637.85|12638.91|12638.91|12638.91|12638.91|12637.85|12637.85|0
1646298060000|2022-03-03 09:01:00|12635.45|12635.45|12637.08|12637.08|12638.69|12638.69|12634.75|12634.75|0
1646298070000|2022-03-03 09:01:10|12637.78|12637.78|12637.78|12637.78|12637.78|12637.78|12637.78|12637.78|0
1646298100000|2022-03-03 09:01:40|12637.08|12637.08|12637.08|12637.08|12637.08|12637.08|12637.08|12637.08|0
1646298120000|2022-03-03 09:02:00|12639.05|12639.05|12641.73|12641.73|12641.73|12641.73|12639.05|12639.05|0
1646298150000|2022-03-03 09:02:30|12643.12|12643.12|12643.12|12643.12|12643.12|12643.12|12643.12|12643.12|0
1646298160000|2022-03-03 09:02:40|12641.32|12641.32|12638.86|12638.86|12641.32|12641.32|12638.86|12638.86|0
1646298180000|2022-03-03 09:03:00|12639.93|12639.93|12639.93|12639.93|12639.93|12639.93|12639.93|12639.93|0
1646298190000|2022-03-03 09:03:10|12637.16|12637.16|12637.16|12637.16|12637.16|12637.16|12637.16|12637.16|0
1646298200000|2022-03-03 09:03:20|12636.74|12636.74|12636.74|12636.74|12636.74|12636.74|12636.74|12636.74|0
1646298240000|2022-03-03 09:04:00|12636.04|12636.04|12636.04|12636.04|12636.04|12636.04|12636.04|12636.04|0
1646298250000|2022-03-03 09:04:10|12634.44|12634.44|12627.94|12627.94|12634.44|12634.44|12627.94|12627.94|0
1646298270000|2022-03-03 09:04:30|12628.63|12628.63|12628.63|12628.63|12628.63|12628.63|12628.63|12628.63|0
1646298310000|2022-03-03 09:05:10|12642.4|12642.4|12643.1|12643.1|12643.79|12643.79|12642.4|12642.4|0
1646298320000|2022-03-03 09:05:20|12645.07|12645.07|12641.13|12641.13|12645.07|12645.07|12641.13|12641.13|0
1646298330000|2022-03-03 09:05:30|12639.16|12639.16|12639.16|12639.16|12639.16|12639.16|12639.16|12639.16|0
1646298340000|2022-03-03 09:05:40|12629.33|12629.33|12629.33|12629.33|12629.33|12629.33|12629.33|12629.33|0
1646298350000|2022-03-03 09:05:50|12633.26|12633.26|12633.26|12633.26|12633.26|12633.26|12633.26|12633.26|0
1646298360000|2022-03-03 09:06:00|12634.65|12634.65|12634.65|12634.65|12634.65|12634.65|12634.65|12634.65|0
1646298380000|2022-03-03 09:06:20|12634.46|12634.46|12632.66|12632.66|12634.46|12634.46|12632.66|12632.66|0
1646298470000|2022-03-03 09:07:50|12634.05|12634.05|12638.9|12638.9|12639.6|12639.6|12631.97|12631.97|0
1646298500000|2022-03-03 09:08:20|12638.21|12638.21|12641.68|12641.68|12641.68|12641.68|12636.82|12636.82|0
1646298530000|2022-03-03 09:08:50|12642.52|12642.52|12642.52|12642.52|12642.52|12642.52|12642.52|12642.52|0
1646298550000|2022-03-03 09:09:10|12643.77|12643.77|12645.16|12645.16|12645.85|12645.85|12643.77|12643.77|0
1646298560000|2022-03-03 09:09:20|12636.6|12636.6|12631.53|12631.53|12636.6|12636.6|12631.53|12631.53|0
1646298570000|2022-03-03 09:09:30|12630.28|12630.28|12630.69|12630.69|12630.69|12630.69|12630.28|12630.28|0
1646298590000|2022-03-03 09:09:50|12629.49|12629.49|12629.08|12629.08|12629.49|12629.49|12629.08|12629.08|0
1646298620000|2022-03-03 09:10:20|12629.49|12629.49|12628.79|12628.79|12629.49|12629.49|12628.79|12628.79|0
1646298630000|2022-03-03 09:10:30|12634.69|12634.69|12634.69|12634.69|12634.69|12634.69|12634.69|12634.69|0
1646298640000|2022-03-03 09:10:40|12636.66|12636.66|12636.66|12636.66|12638.74|12638.74|12636.66|12636.66|0
1646298650000|2022-03-03 09:10:50|12635.97|12635.97|12635.97|12635.97|12635.97|12635.97|12635.97|12635.97|0
1646298660000|2022-03-03 09:11:00|12634.58|12634.58|12637.35|12637.35|12637.35|12637.35|12634.58|12634.58|0
1646298680000|2022-03-03 09:11:20|12641.09|12641.09|12641.09|12641.09|12641.09|12641.09|12641.09|12641.09|0
1646298690000|2022-03-03 09:11:30|12641.79|12641.79|12649.08|12649.08|12649.08|12649.08|12641.09|12641.09|0
1646298710000|2022-03-03 09:11:50|12649.77|12649.77|12651.16|12651.16|12651.16|12651.16|12649.77|12649.77|0
1646298730000|2022-03-03 09:12:10|12653.56|12653.56|12655.2|12655.2|12655.2|12655.2|12653.56|12653.56|0
1646298760000|2022-03-03 09:12:40|12652.42|12652.42|12651.82|12651.82|12652.42|12652.42|12651.82|12651.82|0
1646298770000|2022-03-03 09:12:50|12650.43|12650.43|12651.5|12651.5|12651.5|12651.5|12650.43|12650.43|0
1646298790000|2022-03-03 09:13:10|12650.11|12650.11|12644.28|12644.28|12656.02|12656.02|12643.46|12643.46|0
1646298830000|2022-03-03 09:13:50|12642.89|12642.89|12642.89|12642.89|12642.89|12642.89|12642.89|12642.89|0
1646298840000|2022-03-03 09:14:00|12652.72|12652.72|12655.5|12655.5|12655.5|12655.5|12652.72|12652.72|0
1646298860000|2022-03-03 09:14:20|12654.68|12654.68|12654.68|12654.68|12654.68|12654.68|12654.68|12654.68|0
1646298870000|2022-03-03 09:14:30|12653.99|12653.99|12653.29|12653.29|12653.99|12653.99|12653.29|12653.29|0
1646298880000|2022-03-03 09:14:40|12655.37|12655.37|12655.37|12655.37|12655.37|12655.37|12655.37|12655.37|0
1646298890000|2022-03-03 09:14:50|12654.17|12654.17|12654.17|12654.17|12654.17|12654.17|12654.17|12654.17|0
1646298900000|2022-03-03 09:15:00|12652.79|12652.79|12652.79|12652.79|12652.79|12652.79|12652.79|12652.79|0
1646298910000|2022-03-03 09:15:10|12650.71|12650.71|12650.71|12650.71|12650.71|12650.71|12650.71|12650.71|0
1646298930000|2022-03-03 09:15:30|12638.9|12638.9|12636.81|12636.81|12638.9|12638.9|12636.81|12636.81|0
1646298940000|2022-03-03 09:15:40|12640.74|12640.74|12644.21|12644.21|12644.21|12644.21|12640.74|12640.74|0
1646298950000|2022-03-03 09:15:50|12641.54|12641.54|12639.4|12639.4|12641.54|12641.54|12639.4|12639.4|0
1646298970000|2022-03-03 09:16:10|12638.71|12638.71|12638.71|12638.71|12638.71|12638.71|12638.71|12638.71|0
1646298980000|2022-03-03 09:16:20|12640.1|12640.1|12647.43|12647.43|12647.43|12647.43|12639.56|12639.56|0
1646299000000|2022-03-03 09:16:40|12651.37|12651.37|12651.37|12651.37|12651.37|12651.37|12651.37|12651.37|0
1646299010000|2022-03-03 09:16:50|12652.06|12652.06|12654.46|12654.46|12654.46|12654.46|12652.06|12652.06|0
1646299030000|2022-03-03 09:17:10|12653.77|12653.77|12652.45|12652.45|12654.53|12654.53|12652.45|12652.45|0
1646299060000|2022-03-03 09:17:40|12650.49|12650.49|12650.49|12650.49|12650.49|12650.49|12650.49|12650.49|0
1646299070000|2022-03-03 09:17:50|12653.69|12653.69|12653.69|12653.69|12653.69|12653.69|12653.69|12653.69|0
1646299090000|2022-03-03 09:18:10|12659.01|12659.01|12659.01|12659.01|12659.01|12659.01|12659.01|12659.01|0
1646299100000|2022-03-03 09:18:20|12658.19|12658.19|12658.19|12658.19|12658.19|12658.19|12658.19|12658.19|0
1646299110000|2022-03-03 09:18:30|12662.13|12662.13|12661.44|12661.44|12662.13|12662.13|12661.44|12661.44|0
1646299120000|2022-03-03 09:18:40|12662.5|12662.5|12661.44|12661.44|12662.5|12662.5|12661.44|12661.44|0
1646299130000|2022-03-03 09:18:50|12659.47|12659.47|12659.97|12659.97|12659.97|12659.97|12659.47|12659.47|0
1646299180000|2022-03-03 09:19:40|12659.28|12659.28|12659.28|12659.28|12659.28|12659.28|12659.28|12659.28|0
1646299190000|2022-03-03 09:19:50|12659.7|12659.7|12659.7|12659.7|12659.7|12659.7|12659.7|12659.7|0
1646299200000|2022-03-03 09:20:00|12658.86|12658.86|12658.86|12658.86|12658.86|12658.86|12658.86|12658.86|0
1646299210000|2022-03-03 09:20:10|12664.76|12664.76|12666.15|12666.15|12667.54|12667.54|12664.76|12664.76|0
1646299230000|2022-03-03 09:20:30|12665.46|12665.46|12667.75|12667.75|12667.75|12667.75|12665.46|12665.46|0
1646299240000|2022-03-03 09:20:40|12665.67|12665.67|12665.67|12665.67|12665.67|12665.67|12665.67|12665.67|0
1646299250000|2022-03-03 09:20:50|12664.29|12664.29|12664.29|12664.29|12664.29|12664.29|12664.29|12664.29|0
1646299260000|2022-03-03 09:21:00|12663.22|12663.22|12661.25|12661.25|12663.22|12663.22|12661.25|12661.25|0
1646299270000|2022-03-03 09:21:10|12661.94|12661.94|12661.25|12661.25|12662.64|12662.64|12661.25|12661.25|0
1646299280000|2022-03-03 09:21:20|12665.41|12665.41|12656.21|12656.21|12665.41|12665.41|12656.21|12656.21|0
1646299290000|2022-03-03 09:21:30|12655.14|12655.14|12655.14|12655.14|12655.14|12655.14|12655.14|12655.14|0
1646299300000|2022-03-03 09:21:40|12653.75|12653.75|12653.75|12653.75|12653.75|12653.75|12653.75|12653.75|0
1646299310000|2022-03-03 09:21:50|12655.83|12655.83|12655.83|12655.83|12655.83|12655.83|12655.83|12655.83|0
1646299320000|2022-03-03 09:22:00|12655.14|12655.14|12653.75|12653.75|12655.14|12655.14|12653.75|12653.75|0
1646299330000|2022-03-03 09:22:10|12656.53|12656.53|12656.53|12656.53|12656.53|12656.53|12656.53|12656.53|0
1646299360000|2022-03-03 09:22:40|12652.59|12652.59|12650.51|12650.51|12652.59|12652.59|12650.51|12650.51|0
1646299370000|2022-03-03 09:22:50|12656.41|12656.41|12657.31|12657.31|12657.31|12657.31|12655.35|12655.35|0
1646299380000|2022-03-03 09:23:00|12659.28|12659.28|12660.67|12660.67|12662.05|12662.05|12659.28|12659.28|0
1646299400000|2022-03-03 09:23:20|12659.97|12659.97|12659.97|12659.97|12659.97|12659.97|12659.97|12659.97|0
1646299420000|2022-03-03 09:23:40|12662.05|12662.05|12665.52|12665.52|12666.91|12666.91|12662.05|12662.05|0
1646299430000|2022-03-03 09:23:50|12662.05|12662.05|12662.05|12662.05|12662.05|12662.05|12662.05|12662.05|0
1646299440000|2022-03-03 09:24:00|12664.02|12664.02|12664.02|12664.02|12664.02|12664.02|12664.02|12664.02|0
1646299450000|2022-03-03 09:24:10|12665.09|12665.09|12665.09|12665.09|12665.09|12665.09|12665.09|12665.09|0
1646299470000|2022-03-03 09:24:30|12666.16|12666.16|12666.16|12666.16|12666.16|12666.16|12666.16|12666.16|0
1646299480000|2022-03-03 09:24:40|12666.69|12666.69|12666.69|12666.69|12666.69|12666.69|12666.69|12666.69|0
1646299500000|2022-03-03 09:25:00|12672.59|12672.59|12672.59|12672.59|12672.59|12672.59|12672.59|12672.59|0
1646299510000|2022-03-03 09:25:10|12674.68|12674.68|12676.64|12676.64|12676.64|12676.64|12674.68|12674.68|0
1646299540000|2022-03-03 09:25:40|12674.68|12674.68|12670.74|12670.74|12674.68|12674.68|12670.74|12670.74|0
1646299550000|2022-03-03 09:25:50|12672.88|12672.88|12672.34|12672.34|12672.88|12672.88|12672.34|12672.34|0
1646299590000|2022-03-03 09:26:30|12673.41|12673.41|12673.41|12673.41|12673.41|12673.41|12673.41|12673.41|0
1646299620000|2022-03-03 09:27:00|12671.33|12671.33|12672.72|12672.72|12672.72|12672.72|12671.33|12671.33|0
1646299630000|2022-03-03 09:27:10|12672.18|12672.18|12671.08|12671.08|12672.18|12672.18|12671.08|12671.08|0
1646299640000|2022-03-03 09:27:20|12672.28|12672.28|12672.28|12672.28|12672.28|12672.28|12672.28|12672.28|0
1646299650000|2022-03-03 09:27:30|12672.98|12672.98|12672.98|12672.98|12672.98|12672.98|12672.98|12672.98|0
1646299660000|2022-03-03 09:27:40|12672.28|12672.28|12672.28|12672.28|12672.28|12672.28|12672.28|12672.28|0
1646299670000|2022-03-03 09:27:50|12670.31|12670.31|12670.31|12670.31|12670.31|12670.31|12670.31|12670.31|0
1646299680000|2022-03-03 09:28:00|12668.35|12668.35|12668.35|12668.35|12668.35|12668.35|12668.35|12668.35|0
1646299690000|2022-03-03 09:28:10|12669.95|12669.95|12670.48|12670.48|12670.48|12670.48|12669.95|12669.95|0
1646299710000|2022-03-03 09:28:30|12668.52|12668.52|12668.52|12668.52|12668.52|12668.52|12668.52|12668.52|0
1646299730000|2022-03-03 09:28:50|12669.9|12669.9|12663.31|12663.31|12669.9|12669.9|12663.31|12663.31|0
1646299740000|2022-03-03 09:29:00|12662.62|12662.62|12658.45|12658.45|12662.62|12662.62|12658.45|12658.45|0
1646299760000|2022-03-03 09:29:20|12659.84|12659.84|12658.45|12658.45|12660.53|12660.53|12658.45|12658.45|0
1646299770000|2022-03-03 09:29:30|12664.36|12664.36|12664.36|12664.36|12664.36|12664.36|12664.36|12664.36|0
1646299790000|2022-03-03 09:29:50|12663.95|12663.95|12663.25|12663.25|12663.95|12663.95|12663.25|12663.25|0
1646299800000|2022-03-03 09:30:00|12661.12|12661.12|12661.12|12661.12|12661.12|12661.12|12661.12|12661.12|0
1646299810000|2022-03-03 09:30:10|12647.34|12647.34|12643.41|12643.41|12649.31|12649.31|12643.41|12643.41|0
1646299820000|2022-03-03 09:30:20|12647.34|12647.34|12647.34|12647.34|12647.34|12647.34|12647.34|12647.34|0
1646299900000|2022-03-03 09:31:40|12648.73|12648.73|12650.7|12650.7|12652.78|12652.78|12648.73|12648.73|0
1646299920000|2022-03-03 09:32:00|12651.39|12651.39|12656.15|12656.15|12656.15|12656.15|12651.39|12651.39|0
1646299940000|2022-03-03 09:32:20|12655.45|12655.45|12653.48|12653.48|12655.45|12655.45|12653.48|12653.48|0
1646299950000|2022-03-03 09:32:30|12652.79|12652.79|12643.53|12643.53|12652.79|12652.79|12643.53|12643.53|0
1646299960000|2022-03-03 09:32:40|12644.92|12644.92|12644.92|12644.92|12644.92|12644.92|12644.92|12644.92|0
1646299990000|2022-03-03 09:33:10|12644.39|12644.39|12642.78|12642.78|12644.39|12644.39|12642.78|12642.78|0
1646300040000|2022-03-03 09:34:00|12638.85|12638.85|12638.85|12638.85|12638.85|12638.85|12638.85|12638.85|0
1646300060000|2022-03-03 09:34:20|12636.08|12636.08|12638.74|12638.74|12638.74|12638.74|12636.08|12636.08|0
1646300070000|2022-03-03 09:34:30|12640.7|12640.7|12640.7|12640.7|12640.7|12640.7|12640.7|12640.7|0
1646300080000|2022-03-03 09:34:40|12638.74|12638.74|12638.74|12638.74|12638.74|12638.74|12638.74|12638.74|0
1646300090000|2022-03-03 09:34:50|12637.1|12637.1|12637.51|12637.51|12637.51|12637.51|12637.1|12637.1|0
1646300110000|2022-03-03 09:35:10|12641.44|12641.44|12644.22|12644.22|12644.22|12644.22|12641.44|12641.44|0
1646300130000|2022-03-03 09:35:30|12644.75|12644.75|12644.75|12644.75|12644.75|12644.75|12644.75|12644.75|0
1646300140000|2022-03-03 09:35:40|12645.45|12645.45|12645.45|12645.45|12645.45|12645.45|12645.45|12645.45|0
1646300150000|2022-03-03 09:35:50|12644.75|12644.75|12644.75|12644.75|12644.75|12644.75|12644.75|12644.75|0
1646300160000|2022-03-03 09:36:00|12645.82|12645.82|12646.35|12646.35|12646.35|12646.35|12645.82|12645.82|0
1646300180000|2022-03-03 09:36:20|12645.66|12645.66|12645.66|12645.66|12645.66|12645.66|12645.66|12645.66|0
1646300200000|2022-03-03 09:36:40|12639.76|12639.76|12639.76|12639.76|12639.76|12639.76|12639.76|12639.76|0
1646300210000|2022-03-03 09:36:50|12633.86|12633.86|12629|12629|12633.86|12633.86|12629|12629|0
1646300220000|2022-03-03 09:37:00|12628.31|12628.31|12628.31|12628.31|12628.31|12628.31|12628.31|12628.31|0
1646300230000|2022-03-03 09:37:10|12626.34|12626.34|12623.43|12623.43|12627.03|12627.03|12623.43|12623.43|0
1646300250000|2022-03-03 09:37:30|12624.13|12624.13|12624.13|12624.13|12624.13|12624.13|12624.13|12624.13|0
1646300260000|2022-03-03 09:37:40|12618.22|12618.22|12615.02|12615.02|12618.22|12618.22|12615.02|12615.02|0
1646300270000|2022-03-03 09:37:50|12618.95|12618.95|12618.95|12618.95|12618.95|12618.95|12618.95|12618.95|0
1646300320000|2022-03-03 09:38:40|12621.62|12621.62|12624.24|12624.24|12624.24|12624.24|12621.62|12621.62|0
1646300340000|2022-03-03 09:39:00|12623.01|12623.01|12623.01|12623.01|12625.68|12625.68|12623.01|12623.01|0
1646300370000|2022-03-03 09:39:30|12621.63|12621.63|12620.93|12620.93|12621.63|12621.63|12620.93|12620.93|0
1646300380000|2022-03-03 09:39:40|12621.63|12621.63|12621.63|12621.63|12621.63|12621.63|12621.63|12621.63|0
1646300390000|2022-03-03 09:39:50|12622.32|12622.32|12626.25|12626.25|12626.25|12626.25|12622.32|12622.32|0
1646300400000|2022-03-03 09:40:00|12627.64|12627.64|12628.74|12628.74|12628.74|12628.74|12627.64|12627.64|0
1646300420000|2022-03-03 09:40:20|12629.44|12629.44|12629.44|12629.44|12629.44|12629.44|12629.44|12629.44|0
1646300430000|2022-03-03 09:40:30|12627.3|12627.3|12627.3|12627.3|12627.3|12627.3|12627.3|12627.3|0
1646300440000|2022-03-03 09:40:40|12625.91|12625.91|12625.22|12625.22|12625.91|12625.91|12625.22|12625.22|0
1646300470000|2022-03-03 09:41:10|12623.25|12623.25|12629.27|12629.27|12629.27|12629.27|12623.25|12623.25|0
1646300480000|2022-03-03 09:41:20|12630.87|12630.87|12630.87|12630.87|12630.87|12630.87|12630.87|12630.87|0
1646300490000|2022-03-03 09:41:30|12626.94|12626.94|12626.94|12626.94|12626.94|12626.94|12626.94|12626.94|0
1646300530000|2022-03-03 09:42:10|12627.63|12627.63|12627.63|12627.63|12627.63|12627.63|12627.63|12627.63|0
1646300550000|2022-03-03 09:42:30|12631.56|12631.56|12631.56|12631.56|12631.56|12631.56|12631.56|12631.56|0
1646300560000|2022-03-03 09:42:40|12629.6|12629.6|12622.89|12622.89|12629.6|12629.6|12622.89|12622.89|0
1646300630000|2022-03-03 09:43:50|12638.63|12638.63|12639.32|12639.32|12641.4|12641.4|12638.63|12638.63|0
1646300650000|2022-03-03 09:44:10|12638.9|12638.9|12638.9|12638.9|12638.9|12638.9|12638.9|12638.9|0
1646300670000|2022-03-03 09:44:30|12638.21|12638.21|12638.21|12638.21|12638.21|12638.21|12638.21|12638.21|0
1646300710000|2022-03-03 09:45:10|12636.82|12636.82|12636.82|12636.82|12636.82|12636.82|12636.82|12636.82|0
1646300720000|2022-03-03 09:45:20|12635.56|12635.56|12643.43|12643.43|12643.43|12643.43|12635.56|12635.56|0
1646300730000|2022-03-03 09:45:30|12642.74|12642.74|12642.74|12642.74|12642.74|12642.74|12642.74|12642.74|0
1646300750000|2022-03-03 09:45:50|12639.96|12639.96|12640.66|12640.66|12640.66|12640.66|12639.96|12639.96|0
1646300760000|2022-03-03 09:46:00|12641.35|12641.35|12641.35|12641.35|12641.35|12641.35|12641.35|12641.35|0
1646300790000|2022-03-03 09:46:30|12647.25|12647.25|12641.82|12641.82|12647.25|12647.25|12641.82|12641.82|0
1646300810000|2022-03-03 09:46:50|12639.74|12639.74|12638.35|12638.35|12639.74|12639.74|12638.35|12638.35|0
1646300820000|2022-03-03 09:47:00|12639.74|12639.74|12638.35|12638.35|12639.74|12639.74|12638.35|12638.35|0
1646300850000|2022-03-03 09:47:30|12637.28|12637.28|12627.92|12627.92|12637.28|12637.28|12627.92|12627.92|0
1646300960000|2022-03-03 09:49:20|12628.62|12628.62|12628.62|12628.62|12628.62|12628.62|12628.62|12628.62|0
1646300970000|2022-03-03 09:49:30|12629.31|12629.31|12629.31|12629.31|12629.31|12629.31|12629.31|12629.31|0
1646300980000|2022-03-03 09:49:40|12630.54|12630.54|12629.72|12629.72|12630.54|12630.54|12629.72|12629.72|0
1646300990000|2022-03-03 09:49:50|12625.79|12625.79|12625.79|12625.79|12625.79|12625.79|12625.79|12625.79|0
1646301000000|2022-03-03 09:50:00|12625.09|12625.09|12625.09|12625.09|12625.09|12625.09|12625.09|12625.09|0
1646301010000|2022-03-03 09:50:10|12619.19|12619.19|12621.16|12621.16|12621.16|12621.16|12619.19|12619.19|0
1646301020000|2022-03-03 09:50:20|12621.85|12621.85|12624.35|12624.35|12627.56|12627.56|12621.85|12621.85|0
1646301030000|2022-03-03 09:50:30|12627.56|12627.56|12627.56|12627.56|12627.56|12627.56|12627.56|12627.56|0
1646301040000|2022-03-03 09:50:40|12626.49|12626.49|12628.41|12628.41|12628.41|12628.41|12626.49|12626.49|0
1646301060000|2022-03-03 09:51:00|12632.35|12632.35|12632.18|12632.18|12633.78|12633.78|12631.81|12631.81|0
1646301150000|2022-03-03 09:52:30|12628.24|12628.24|12626.27|12626.27|12628.24|12628.24|12626.27|12626.27|0
1646301160000|2022-03-03 09:52:40|12625.69|12625.69|12612.41|12612.41|12625.69|12625.69|12610.44|12610.44|0
1646301170000|2022-03-03 09:52:50|12613.8|12613.8|12612.41|12612.41|12613.8|12613.8|12612.41|12612.41|0
1646301190000|2022-03-03 09:53:10|12614.21|12614.21|12614.21|12614.21|12614.21|12614.21|12614.21|12614.21|0
1646301200000|2022-03-03 09:53:20|12613.52|12613.52|12614.12|12614.12|12614.12|12614.12|12613.52|12613.52|0
1646301230000|2022-03-03 09:53:50|12614.81|12614.81|12614.81|12614.81|12614.81|12614.81|12614.81|12614.81|0
1646301240000|2022-03-03 09:54:00|12614.21|12614.21|12613.61|12613.61|12614.21|12614.21|12613.61|12613.61|0
1646301270000|2022-03-03 09:54:30|12609.68|12609.68|12609.68|12609.68|12609.68|12609.68|12609.68|12609.68|0
1646301280000|2022-03-03 09:54:40|12608.04|12608.04|12608.45|12608.45|12608.45|12608.45|12608.04|12608.04|0
1646301300000|2022-03-03 09:55:00|12607.76|12607.76|12607.76|12607.76|12607.76|12607.76|12607.76|12607.76|0
1646301310000|2022-03-03 09:55:10|12603.82|12603.82|12603.22|12603.22|12603.82|12603.82|12603.22|12603.22|0
1646301320000|2022-03-03 09:55:20|12602.38|12602.38|12598.8|12598.8|12602.38|12602.38|12598.8|12598.8|0
1646301330000|2022-03-03 09:55:30|12599.49|12599.49|12608.78|12608.78|12608.78|12608.78|12597.52|12597.52|0
1646301340000|2022-03-03 09:55:40|12610.16|12610.16|12610.16|12610.16|12610.16|12610.16|12610.16|12610.16|0
1646301410000|2022-03-03 09:56:50|12609.47|12609.47|12609.47|12609.47|12609.47|12609.47|12608.78|12608.78|0
1646301420000|2022-03-03 09:57:00|12613.41|12613.41|12614.1|12614.1|12614.1|12614.1|12613.41|12613.41|0
1646301430000|2022-03-03 09:57:10|12613.41|12613.41|12613.41|12613.41|12613.41|12613.41|12613.41|12613.41|0
1646301440000|2022-03-03 09:57:20|12614.1|12614.1|12614.1|12614.1|12614.1|12614.1|12614.1|12614.1|0
1646301450000|2022-03-03 09:57:30|12614.79|12614.79|12614.79|12614.79|12614.79|12614.79|12614.79|12614.79|0
1646301460000|2022-03-03 09:57:40|12615.49|12615.49|12619.46|12619.46|12622.2|12622.2|12615.49|12615.49|0
1646301470000|2022-03-03 09:57:50|12621.54|12621.54|12619.46|12619.46|12621.54|12621.54|12619.46|12619.46|0
1646301480000|2022-03-03 09:58:00|12620.15|12620.15|12620.15|12620.15|12620.15|12620.15|12620.15|12620.15|0
1646301500000|2022-03-03 09:58:20|12622.92|12622.92|12622.23|12622.23|12622.92|12622.92|12622.23|12622.23|0
1646301510000|2022-03-03 09:58:30|12634.03|12634.03|12636.62|12636.62|12636.62|12636.62|12634.03|12634.03|0
1646301520000|2022-03-03 09:58:40|12640.56|12640.56|12640.56|12640.56|12640.56|12640.56|12640.56|12640.56|0
1646301530000|2022-03-03 09:58:50|12638.59|12638.59|12638.59|12638.59|12638.59|12638.59|12638.59|12638.59|0
1646301540000|2022-03-03 09:59:00|12637.9|12637.9|12637.2|12637.2|12637.9|12637.9|12637.2|12637.2|0
1646301550000|2022-03-03 09:59:10|12641.14|12641.14|12641.14|12641.14|12641.14|12641.14|12641.14|12641.14|0
1646301560000|2022-03-03 09:59:20|12639.75|12639.75|12639.75|12639.75|12639.75|12639.75|12639.75|12639.75|0
1646301590000|2022-03-03 09:59:50|12635.81|12635.81|12635.81|12635.81|12635.81|12635.81|12635.81|12635.81|0
1646301600000|2022-03-03 10:00:00|12633.85|12633.85|12629.58|12629.58|12633.85|12633.85|12629.58|12629.58|0
1646301610000|2022-03-03 10:00:10|12625.65|12625.65|12616.18|12616.18|12625.65|12625.65|12616.18|12616.18|0
1646301640000|2022-03-03 10:00:40|12615.48|12615.48|12615.48|12615.48|12615.48|12615.48|12615.48|12615.48|0
1646301670000|2022-03-03 10:01:10|12616.68|12616.68|12616.68|12616.68|12616.68|12616.68|12616.68|12616.68|0
1646301680000|2022-03-03 10:01:20|12610.78|12610.78|12610.78|12610.78|12610.78|12610.78|12610.78|12610.78|0
1646301710000|2022-03-03 10:01:50|12606.85|12606.85|12606.85|12606.85|12606.85|12606.85|12606.85|12606.85|0
1646301730000|2022-03-03 10:02:10|12607.92|12607.92|12607.92|12607.92|12607.92|12607.92|12607.92|12607.92|0
1646301760000|2022-03-03 10:02:40|12609.88|12609.88|12613.82|12613.82|12613.82|12613.82|12609.88|12609.88|0
1646301780000|2022-03-03 10:03:00|12613.22|12613.22|12612.64|12612.64|12614.61|12614.61|12612.64|12612.64|0
1646301820000|2022-03-03 10:03:40|12608.7|12608.7|12610.67|12610.67|12610.67|12610.67|12608.7|12608.7|0
1646301830000|2022-03-03 10:03:50|12612.64|12612.64|12612.64|12612.64|12612.64|12612.64|12612.64|12612.64|0
1646301840000|2022-03-03 10:04:00|12614.61|12614.61|12613.33|12613.33|12615.3|12615.3|12613.33|12613.33|0
1646301850000|2022-03-03 10:04:10|12612.8|12612.8|12612.26|12612.26|12612.8|12612.8|12612.26|12612.26|0
1646301860000|2022-03-03 10:04:20|12612.86|12612.86|12612.86|12612.86|12612.86|12612.86|12612.86|12612.86|0
1646301880000|2022-03-03 10:04:40|12610.9|12610.9|12609.53|12609.53|12611.5|12611.5|12609.53|12609.53|0
1646301890000|2022-03-03 10:04:50|12606.85|12606.85|12607.54|12607.54|12607.54|12607.54|12606.85|12606.85|0
1646301900000|2022-03-03 10:05:00|12606.94|12606.94|12606.87|12606.87|12606.94|12606.94|12606.34|12606.34|0
1646301910000|2022-03-03 10:05:10|12606.04|12606.04|12606.04|12606.04|12606.04|12606.04|12606.04|12606.04|0
1646301930000|2022-03-03 10:05:30|12608|12608|12608|12608|12608|12608|12608|12608|0
1646301940000|2022-03-03 10:05:40|12606.04|12606.04|12608|12608|12608|12608|12606.04|12606.04|0
1646302000000|2022-03-03 10:06:40|12607.59|12607.59|12607.59|12607.59|12607.59|12607.59|12607.59|12607.59|0
1646302030000|2022-03-03 10:07:10|12613.49|12613.49|12613.49|12613.49|12613.49|12613.49|12613.49|12613.49|0
1646302040000|2022-03-03 10:07:20|12609.55|12609.55|12609.55|12609.55|12609.55|12609.55|12609.55|12609.55|0
1646302070000|2022-03-03 10:07:50|12603.65|12603.65|12602.05|12602.05|12603.65|12603.65|12602.05|12602.05|0
1646302080000|2022-03-03 10:08:00|12599.97|12599.97|12599.97|12599.97|12599.97|12599.97|12599.97|12599.97|0
1646302130000|2022-03-03 10:08:50|12580.29|12580.29|12580.29|12580.29|12580.29|12580.29|12580.29|12580.29|0
1646302140000|2022-03-03 10:09:00|12578.91|12578.91|12578.31|12578.31|12578.91|12578.91|12578.31|12578.31|0
1646302170000|2022-03-03 10:09:30|12577.61|12577.61|12577.61|12577.61|12577.61|12577.61|12577.61|12577.61|0
1646302180000|2022-03-03 10:09:40|12575.65|12575.65|12580.97|12580.97|12580.97|12580.97|12575.65|12575.65|0
1646302190000|2022-03-03 10:09:50|12580.27|12580.27|12580.27|12580.27|12580.27|12580.27|12580.27|12580.27|0
1646302200000|2022-03-03 10:10:00|12580.97|12580.97|12580.97|12580.97|12580.97|12580.97|12580.97|12580.97|0
1646302210000|2022-03-03 10:10:10|12575.07|12575.07|12581.66|12581.66|12581.66|12581.66|12575.07|12575.07|0
1646302220000|2022-03-03 10:10:20|12581.13|12581.13|12582.51|12582.51|12582.51|12582.51|12581.13|12581.13|0
1646302230000|2022-03-03 10:10:30|12583.21|12583.21|12583.21|12583.21|12583.21|12583.21|12583.21|12583.21|0
1646302240000|2022-03-03 10:10:40|12583.9|12583.9|12583.21|12583.21|12583.9|12583.9|12583.21|12583.21|0
1646302250000|2022-03-03 10:10:50|12583.9|12583.9|12583.9|12583.9|12583.9|12583.9|12583.9|12583.9|0
1646302260000|2022-03-03 10:11:00|12584.5|12584.5|12583.81|12583.81|12584.5|12584.5|12583.81|12583.81|0
1646302270000|2022-03-03 10:11:10|12585.2|12585.2|12585.2|12585.2|12585.2|12585.2|12585.2|12585.2|0
1646302280000|2022-03-03 10:11:20|12589.13|12589.13|12591.1|12591.1|12591.1|12591.1|12589.13|12589.13|0
1646302290000|2022-03-03 10:11:30|12587.16|12587.16|12587.16|12587.16|12587.16|12587.16|12587.16|12587.16|0
1646302300000|2022-03-03 10:11:40|12586.09|12586.09|12584.71|12584.71|12586.09|12586.09|12584.71|12584.71|0
1646302320000|2022-03-03 10:12:00|12590.61|12590.61|12590.61|12590.61|12592.58|12592.58|12590.61|12590.61|0
1646302330000|2022-03-03 10:12:10|12589.92|12589.92|12589.22|12589.22|12589.92|12589.92|12589.22|12589.22|0
1646302360000|2022-03-03 10:12:40|12585.29|12585.29|12586.54|12586.54|12586.54|12586.54|12585.29|12585.29|0
1646302370000|2022-03-03 10:12:50|12587.24|12587.24|12587.24|12587.24|12587.24|12587.24|12587.24|12587.24|0
1646302380000|2022-03-03 10:13:00|12587.77|12587.77|12588.31|12588.31|12588.31|12588.31|12587.77|12587.77|0
1646302390000|2022-03-03 10:13:10|12586.23|12586.23|12583.24|12583.24|12586.23|12586.23|12583.24|12583.24|0
1646302400000|2022-03-03 10:13:20|12581.85|12581.85|12581.85|12581.85|12581.85|12581.85|12581.85|12581.85|0
1646302410000|2022-03-03 10:13:30|12579.88|12579.88|12579.88|12579.88|12579.88|12579.88|12579.88|12579.88|0
1646302420000|2022-03-03 10:13:40|12579.28|12579.28|12578.33|12578.33|12579.28|12579.28|12578.33|12578.33|0
1646302430000|2022-03-03 10:13:50|12579.71|12579.71|12580.41|12580.41|12581.1|12581.1|12579.71|12579.71|0
1646302440000|2022-03-03 10:14:00|12579.87|12579.87|12572.93|12572.93|12579.87|12579.87|12572.93|12572.93|0
1646302450000|2022-03-03 10:14:10|12573.62|12573.62|12573.62|12573.62|12573.62|12573.62|12573.62|12573.62|0
1646302460000|2022-03-03 10:14:20|12574.32|12574.32|12570.38|12570.38|12574.32|12574.32|12570.38|12570.38|0
1646302470000|2022-03-03 10:14:30|12569.78|12569.78|12569.18|12569.18|12569.78|12569.78|12569.18|12569.18|0
1646302480000|2022-03-03 10:14:40|12569.87|12569.87|12567.79|12567.79|12569.87|12569.87|12567.79|12567.79|0
1646302490000|2022-03-03 10:14:50|12567.19|12567.19|12559.32|12559.32|12567.19|12567.19|12559.32|12559.32|0
1646302510000|2022-03-03 10:15:10|12560.71|12560.71|12562.79|12562.79|12562.79|12562.79|12560.71|12560.71|0
1646302520000|2022-03-03 10:15:20|12561.59|12561.59|12562.29|12562.29|12562.29|12562.29|12561.59|12561.59|0
1646302530000|2022-03-03 10:15:30|12561.68|12561.68|12561.68|12561.68|12561.68|12561.68|12561.68|12561.68|0
1646302560000|2022-03-03 10:16:00|12563.65|12563.65|12563.65|12563.65|12563.65|12563.65|12563.65|12563.65|0
1646302570000|2022-03-03 10:16:10|12565.62|12565.62|12565.62|12565.62|12565.62|12565.62|12565.62|12565.62|0
1646302660000|2022-03-03 10:17:40|12563.65|12563.65|12563.65|12563.65|12563.65|12563.65|12563.65|12563.65|0
1646302670000|2022-03-03 10:17:50|12562.96|12562.96|12562.96|12562.96|12562.96|12562.96|12562.96|12562.96|0
1646302680000|2022-03-03 10:18:00|12561.76|12561.76|12556.44|12556.44|12561.76|12561.76|12556.44|12556.44|0
1646302690000|2022-03-03 10:18:10|12558.52|12558.52|12557.13|12557.13|12559.21|12559.21|12557.13|12557.13|0
1646302710000|2022-03-03 10:18:30|12556.44|12556.44|12554.8|12554.8|12556.44|12556.44|12554.8|12554.8|0
1646302730000|2022-03-03 10:18:50|12556.19|12556.19|12556.19|12556.19|12556.19|12556.19|12556.19|12556.19|0
1646302740000|2022-03-03 10:19:00|12554.8|12554.8|12543|12543|12554.8|12554.8|12543|12543|0
1646302780000|2022-03-03 10:19:40|12544.38|12544.38|12545.77|12545.77|12545.77|12545.77|12544.38|12544.38|0
1646302800000|2022-03-03 10:20:00|12545.08|12545.08|12545.08|12545.08|12545.08|12545.08|12545.08|12545.08|0
1646302810000|2022-03-03 10:20:10|12543.11|12543.11|12543.11|12543.11|12543.11|12543.11|12543.11|12543.11|0
1646302820000|2022-03-03 10:20:20|12541.14|12541.14|12544.38|12544.38|12545.08|12545.08|12541.14|12541.14|0
1646302830000|2022-03-03 10:20:30|12545.77|12545.77|12545.77|12545.77|12545.77|12545.77|12545.77|12545.77|0
1646302860000|2022-03-03 10:21:00|12549.7|12549.7|12549.7|12549.7|12549.7|12549.7|12549.7|12549.7|0
1646302880000|2022-03-03 10:21:20|12548.32|12548.32|12547.91|12547.91|12548.32|12548.32|12547.91|12547.91|0
1646302900000|2022-03-03 10:21:40|12545.94|12545.94|12545.94|12545.94|12545.94|12545.94|12545.94|12545.94|0
1646302910000|2022-03-03 10:21:50|12542.94|12542.94|12540.86|12540.86|12542.94|12542.94|12540.16|12540.16|0
1646302930000|2022-03-03 10:22:10|12543.53|12543.53|12543.53|12543.53|12543.53|12543.53|12543.53|12543.53|0
1646302950000|2022-03-03 10:22:30|12543.12|12543.12|12543.12|12543.12|12543.12|12543.12|12543.12|12543.12|0
1646302970000|2022-03-03 10:22:50|12539.19|12539.19|12539.72|12539.72|12539.72|12539.72|12539.19|12539.19|0
1646302980000|2022-03-03 10:23:00|12537.64|12537.64|12536.25|12536.25|12537.64|12537.64|12536.25|12536.25|0
1646302990000|2022-03-03 10:23:10|12535.56|12535.56|12535.56|12535.56|12535.56|12535.56|12535.56|12535.56|0
1646303010000|2022-03-03 10:23:30|12536.25|12536.25|12534.62|12534.62|12536.25|12536.25|12534.62|12534.62|0
1646303030000|2022-03-03 10:23:50|12536.7|12536.7|12538.5|12538.5|12538.5|12538.5|12536.7|12536.7|0
1646303040000|2022-03-03 10:24:00|12535.83|12535.83|12540.77|12540.77|12540.77|12540.77|12534.76|12534.76|0
1646303050000|2022-03-03 10:24:10|12541.47|12541.47|12543.55|12543.55|12543.55|12543.55|12541.47|12541.47|0
1646303060000|2022-03-03 10:24:20|12541.58|12541.58|12541.58|12541.58|12541.58|12541.58|12541.58|12541.58|0
1646303100000|2022-03-03 10:25:00|12540.19|12540.19|12539.12|12539.12|12540.19|12540.19|12539.12|12539.12|0
1646303160000|2022-03-03 10:26:00|12541.09|12541.09|12541.09|12541.09|12541.09|12541.09|12541.09|12541.09|0
1646303170000|2022-03-03 10:26:10|12543.87|12543.87|12542.48|12542.48|12543.87|12543.87|12542.48|12542.48|0
1646303190000|2022-03-03 10:26:30|12544.45|12544.45|12544.45|12544.45|12544.45|12544.45|12544.45|12544.45|0
1646303210000|2022-03-03 10:26:50|12545.83|12545.83|12547.8|12547.8|12547.8|12547.8|12545.83|12545.83|0
1646303240000|2022-03-03 10:27:20|12543.87|12543.87|12543.87|12543.87|12543.87|12543.87|12543.87|12543.87|0
1646303270000|2022-03-03 10:27:50|12541.9|12541.9|12537.96|12537.96|12541.9|12541.9|12537.96|12537.96|0
1646303280000|2022-03-03 10:28:00|12541.9|12541.9|12540.51|12540.51|12541.9|12541.9|12540.51|12540.51|0
1646303290000|2022-03-03 10:28:10|12539.82|12539.82|12539.82|12539.82|12539.82|12539.82|12539.82|12539.82|0
1646303340000|2022-03-03 10:29:00|12539.12|12539.12|12539.12|12539.12|12539.12|12539.12|12539.12|12539.12|0
1646303350000|2022-03-03 10:29:10|12540.51|12540.51|12529.29|12529.29|12540.51|12540.51|12529.29|12529.29|0
1646303370000|2022-03-03 10:29:30|12529.98|12529.98|12529.98|12529.98|12529.98|12529.98|12529.98|12529.98|0
1646303400000|2022-03-03 10:30:00|12533.92|12533.92|12533.92|12533.92|12533.92|12533.92|12533.92|12533.92|0
1646303410000|2022-03-03 10:30:10|12537.85|12537.85|12537.85|12537.85|12537.85|12537.85|12537.85|12537.85|0
1646303430000|2022-03-03 10:30:30|12539.49|12539.49|12540.71|12540.71|12540.71|12540.71|12539.49|12539.49|0
1646303440000|2022-03-03 10:30:40|12538.75|12538.75|12538.75|12538.75|12538.75|12538.75|12538.75|12538.75|0
1646303460000|2022-03-03 10:31:00|12539.28|12539.28|12539.66|12539.66|12540.35|12540.35|12539.28|12539.28|0
1646303490000|2022-03-03 10:31:30|12538.96|12538.96|12536.88|12536.88|12538.96|12538.96|12536.88|12536.88|0
1646303510000|2022-03-03 10:31:50|12537.58|12537.58|12537.58|12537.58|12537.58|12537.58|12537.58|12537.58|0
1646303520000|2022-03-03 10:32:00|12531.67|12531.67|12531.67|12531.67|12531.67|12531.67|12531.67|12531.67|0
1646303530000|2022-03-03 10:32:10|12525.77|12525.77|12525.77|12525.77|12525.77|12525.77|12525.77|12525.77|0
1646303540000|2022-03-03 10:32:20|12529.71|12529.71|12534.45|12534.45|12534.45|12534.45|12529.71|12529.71|0
1646303550000|2022-03-03 10:32:30|12532.48|12532.48|12534.45|12534.45|12534.45|12534.45|12532.48|12532.48|0
1646303590000|2022-03-03 10:33:10|12533.75|12533.75|12533.75|12533.75|12533.75|12533.75|12533.75|12533.75|0
1646303610000|2022-03-03 10:33:30|12535.14|12535.14|12538.01|12538.01|12539.98|12539.98|12534.07|12534.07|0
1646303640000|2022-03-03 10:34:00|12537.31|12537.31|12537.31|12537.31|12537.31|12537.31|12537.31|12537.31|0
1646303650000|2022-03-03 10:34:10|12539.28|12539.28|12539.28|12539.28|12539.28|12539.28|12539.28|12539.28|0
1646303660000|2022-03-03 10:34:20|12538.59|12538.59|12539.82|12539.82|12539.82|12539.82|12538.59|12538.59|0
1646303700000|2022-03-03 10:35:00|12540.51|12540.51|12540.51|12540.51|12540.51|12540.51|12540.51|12540.51|0
1646303710000|2022-03-03 10:35:10|12536.57|12536.57|12531.25|12531.25|12536.57|12536.57|12531.25|12531.25|0
1646303730000|2022-03-03 10:35:30|12527.32|12527.32|12525.35|12525.35|12527.32|12527.32|12525.35|12525.35|0
1646303740000|2022-03-03 10:35:40|12523.27|12523.27|12523.27|12523.27|12523.27|12523.27|12523.27|12523.27|0
1646303750000|2022-03-03 10:35:50|12525.35|12525.35|12526.04|12526.04|12526.04|12526.04|12525.35|12525.35|0
1646303790000|2022-03-03 10:36:30|12522.31|12522.31|12522.31|12522.31|12522.31|12522.31|12522.31|12522.31|0
1646303800000|2022-03-03 10:36:40|12524.35|12524.35|12524.76|12524.76|12524.76|12524.76|12524.35|12524.35|0
1646303810000|2022-03-03 10:36:50|12530.66|12530.66|12530.66|12530.66|12530.66|12530.66|12530.66|12530.66|0
1646303830000|2022-03-03 10:37:10|12528.69|12528.69|12528.69|12528.69|12528.69|12528.69|12528.69|12528.69|0
1646303860000|2022-03-03 10:37:40|12529.23|12529.23|12529.23|12529.23|12529.23|12529.23|12529.23|12529.23|0
1646303870000|2022-03-03 10:37:50|12535.13|12535.13|12535.13|12535.13|12535.13|12535.13|12535.13|12535.13|0
1646303930000|2022-03-03 10:38:50|12536.52|12536.52|12536.52|12536.52|12536.52|12536.52|12536.52|12536.52|0
1646303970000|2022-03-03 10:39:30|12535.32|12535.32|12535.32|12535.32|12535.32|12535.32|12535.32|12535.32|0
1646303980000|2022-03-03 10:39:40|12534.62|12534.62|12534.62|12534.62|12534.62|12534.62|12534.62|12534.62|0
1646304000000|2022-03-03 10:40:00|12530|12530|12528.39|12528.39|12530|12530|12528.39|12528.39|0
1646304050000|2022-03-03 10:40:50|12526.43|12526.43|12526.43|12526.43|12526.43|12526.43|12526.43|12526.43|0
1646304070000|2022-03-03 10:41:10|12525.73|12525.73|12525.73|12525.73|12525.73|12525.73|12525.73|12525.73|0
1646304080000|2022-03-03 10:41:20|12525.04|12525.04|12525.04|12525.04|12526.43|12526.43|12524.34|12524.34|0
1646304090000|2022-03-03 10:41:30|12528.97|12528.97|12534.99|12534.99|12534.99|12534.99|12528.97|12528.97|0
1646304100000|2022-03-03 10:41:40|12531.05|12531.05|12531.05|12531.05|12531.05|12531.05|12531.05|12531.05|0
1646304110000|2022-03-03 10:41:50|12534.99|12534.99|12534.99|12534.99|12534.99|12534.99|12534.99|12534.99|0
1646304120000|2022-03-03 10:42:00|12534.29|12534.29|12534.99|12534.99|12534.99|12534.99|12534.29|12534.29|0
1646304180000|2022-03-03 10:43:00|12533.19|12533.19|12533.19|12533.19|12533.19|12533.19|12533.19|12533.19|0
1646304190000|2022-03-03 10:43:10|12537.35|12537.35|12538.04|12538.04|12540.82|12540.82|12537.35|12537.35|0
1646304200000|2022-03-03 10:43:20|12539.43|12539.43|12539.43|12539.43|12539.43|12539.43|12539.43|12539.43|0
1646304210000|2022-03-03 10:43:30|12540.12|12540.12|12538.85|12538.85|12540.82|12540.82|12538.85|12538.85|0
1646304230000|2022-03-03 10:43:50|12540.82|12540.82|12536.88|12536.88|12540.82|12540.82|12536.88|12536.88|0
1646304240000|2022-03-03 10:44:00|12536.06|12536.06|12536.97|12536.97|12537.67|12537.67|12536.06|12536.06|0
1646304260000|2022-03-03 10:44:20|12538.36|12538.36|12538.36|12538.36|12538.36|12538.36|12538.36|12538.36|0
1646304270000|2022-03-03 10:44:30|12540|12540|12539.3|12539.3|12540|12540|12539.3|12539.3|0
1646304280000|2022-03-03 10:44:40|12538.61|12538.61|12538.61|12538.61|12538.61|12538.61|12538.61|12538.61|0
1646304290000|2022-03-03 10:44:50|12536.52|12536.52|12537.35|12537.35|12537.35|12537.35|12536.52|12536.52|0
1646304300000|2022-03-03 10:45:00|12535.75|12535.75|12534.68|12534.68|12535.75|12535.75|12534.68|12534.68|0
1646304320000|2022-03-03 10:45:20|12532.6|12532.6|12527.86|12527.86|12532.6|12532.6|12527.86|12527.86|0
1646304340000|2022-03-03 10:45:40|12528.55|12528.55|12532.49|12532.49|12532.49|12532.49|12528.55|12528.55|0
1646304350000|2022-03-03 10:45:50|12534.16|12534.16|12534.16|12534.16|12534.16|12534.16|12534.16|12534.16|0
1646304370000|2022-03-03 10:46:10|12538.1|12538.1|12541.57|12541.57|12541.57|12541.57|12538.1|12538.1|0
1646304400000|2022-03-03 10:46:40|12543.37|12543.37|12543.37|12543.37|12543.37|12543.37|12543.37|12543.37|0
1646304410000|2022-03-03 10:46:50|12543.97|12543.97|12543.97|12543.97|12543.97|12543.97|12543.97|12543.97|0
1646304420000|2022-03-03 10:47:00|12542.58|12542.58|12541.19|12541.19|12542.58|12542.58|12541.19|12541.19|0
1646304440000|2022-03-03 10:47:20|12537.26|12537.26|12537.26|12537.26|12537.26|12537.26|12537.26|12537.26|0
1646304480000|2022-03-03 10:48:00|12536.03|12536.03|12536.03|12536.03|12536.03|12536.03|12536.03|12536.03|0
1646304490000|2022-03-03 10:48:10|12539.97|12539.97|12539.97|12539.97|12539.97|12539.97|12539.97|12539.97|0
1646304510000|2022-03-03 10:48:30|12541.6|12541.6|12537.67|12537.67|12541.6|12541.6|12537.67|12537.67|0
1646304610000|2022-03-03 10:50:10|12539.05|12539.05|12539.05|12539.05|12539.05|12539.05|12539.05|12539.05|0
1646304660000|2022-03-03 10:51:00|12539.65|12539.65|12534.33|12534.33|12539.65|12539.65|12534.33|12534.33|0
1646304670000|2022-03-03 10:51:10|12538.27|12538.27|12546.14|12546.14|12546.14|12546.14|12538.27|12538.27|0
1646304700000|2022-03-03 10:51:40|12554.01|12554.01|12554.01|12554.01|12554.01|12554.01|12554.01|12554.01|0
1646304710000|2022-03-03 10:51:50|12552.04|12552.04|12552.04|12552.04|12552.04|12552.04|12552.04|12552.04|0
1646304750000|2022-03-03 10:52:30|12550.07|12550.07|12550.07|12550.07|12550.07|12550.07|12550.07|12550.07|0
1646304760000|2022-03-03 10:52:40|12551.3|12551.3|12550.2|12550.2|12551.3|12551.3|12550.2|12550.2|0
1646304790000|2022-03-03 10:53:10|12548.23|12548.23|12548.23|12548.23|12548.23|12548.23|12548.23|12548.23|0
1646304800000|2022-03-03 10:53:20|12550.31|12550.31|12550.31|12550.31|12550.31|12550.31|12550.31|12550.31|0
1646304840000|2022-03-03 10:54:00|12551.91|12551.91|12548.14|12548.14|12551.91|12551.91|12548.14|12548.14|0
1646304850000|2022-03-03 10:54:10|12547.31|12547.31|12548.37|12548.37|12548.37|12548.37|12547.31|12547.31|0
1646304860000|2022-03-03 10:54:20|12547.68|12547.68|12550.19|12550.19|12550.6|12550.6|12547.68|12547.68|0
1646304880000|2022-03-03 10:54:40|12548.1|12548.1|12548.1|12548.1|12548.1|12548.1|12548.1|12548.1|0
1646304900000|2022-03-03 10:55:00|12548.52|12548.52|12549.07|12549.07|12549.07|12549.07|12547.68|12547.68|0
1646304940000|2022-03-03 10:55:40|12550.45|12550.45|12552.68|12552.68|12552.68|12552.68|12550.45|12550.45|0
1646304960000|2022-03-03 10:56:00|12551.99|12551.99|12551.99|12551.99|12551.99|12551.99|12551.99|12551.99|0
1646304980000|2022-03-03 10:56:20|12551.29|12551.29|12551.29|12551.29|12551.29|12551.29|12551.29|12551.29|0
1646305020000|2022-03-03 10:57:00|12549.9|12549.9|12548.51|12548.51|12549.9|12549.9|12546.54|12546.54|0
1646305070000|2022-03-03 10:57:50|12549.71|12549.71|12549.71|12549.71|12549.71|12549.71|12549.71|12549.71|0
1646305090000|2022-03-03 10:58:10|12547.74|12547.74|12547.74|12547.74|12547.74|12547.74|12547.74|12547.74|0
1646305110000|2022-03-03 10:58:30|12549.71|12549.71|12549.71|12549.71|12549.71|12549.71|12549.71|12549.71|0
1646305140000|2022-03-03 10:59:00|12550.13|12550.13|12548.05|12548.05|12550.13|12550.13|12548.05|12548.05|0
1646305150000|2022-03-03 10:59:10|12548.45|12548.45|12548.45|12548.45|12548.45|12548.45|12548.45|12548.45|0
1646305160000|2022-03-03 10:59:20|12547.64|12547.64|12547.64|12547.64|12547.64|12547.64|12547.64|12547.64|0
1646305170000|2022-03-03 10:59:30|12551.57|12551.57|12551.57|12551.57|12551.57|12551.57|12551.57|12551.57|0
1646305180000|2022-03-03 10:59:40|12550.18|12550.18|12549.12|12549.12|12550.18|12550.18|12549.12|12549.12|0
1646305190000|2022-03-03 10:59:50|12550.32|12550.32|12550.32|12550.32|12550.32|12550.32|12550.32|12550.32|0
1646305200000|2022-03-03 11:00:00|12549.91|12549.91|12549.91|12549.91|12549.91|12549.91|12549.91|12549.91|0
1646305210000|2022-03-03 11:00:10|12544.01|12544.01|12544.01|12544.01|12544.01|12544.01|12544.01|12544.01|0
1646305220000|2022-03-03 11:00:20|12540.07|12540.07|12540.07|12540.07|12540.07|12540.07|12540.07|12540.07|0
1646305250000|2022-03-03 11:00:50|12538.1|12538.1|12538.1|12538.1|12538.1|12538.1|12538.1|12538.1|0
1646305260000|2022-03-03 11:01:00|12542.04|12542.04|12542.73|12542.73|12542.73|12542.73|12542.04|12542.04|0
1646305290000|2022-03-03 11:01:30|12541.34|12541.34|12537.58|12537.58|12541.34|12541.34|12537.58|12537.58|0
1646305300000|2022-03-03 11:01:40|12537.05|12537.05|12537.05|12537.05|12537.05|12537.05|12537.05|12537.05|0
1646305330000|2022-03-03 11:02:10|12534.95|12534.95|12534.95|12534.95|12534.95|12534.95|12534.95|12534.95|0
1646305360000|2022-03-03 11:02:40|12534.26|12534.26|12534.95|12534.95|12534.95|12534.95|12534.26|12534.26|0
1646305370000|2022-03-03 11:02:50|12533.56|12533.56|12531.6|12531.6|12533.56|12533.56|12531.6|12531.6|0
1646305380000|2022-03-03 11:03:00|12531.19|12531.19|12531.9|12531.9|12531.9|12531.9|12529.93|12529.93|0
1646305390000|2022-03-03 11:03:10|12537.8|12537.8|12538.49|12538.49|12539.88|12539.88|12537.8|12537.8|0
1646305420000|2022-03-03 11:03:40|12546.36|12546.36|12542.43|12542.43|12546.36|12546.36|12542.43|12542.43|0
1646305430000|2022-03-03 11:03:50|12543.12|12543.12|12543.12|12543.12|12543.12|12543.12|12543.12|12543.12|0
1646305440000|2022-03-03 11:04:00|12543.82|12543.82|12543.82|12543.82|12543.82|12543.82|12543.82|12543.82|0
1646305450000|2022-03-03 11:04:10|12547.75|12547.75|12547.75|12547.75|12547.75|12547.75|12547.75|12547.75|0
1646305460000|2022-03-03 11:04:20|12548.44|12548.44|12548.44|12548.44|12548.44|12548.44|12548.44|12548.44|0
1646305480000|2022-03-03 11:04:40|12550.41|12550.41|12550.41|12550.41|12550.41|12550.41|12550.41|12550.41|0
1646305500000|2022-03-03 11:05:00|12548.44|12548.44|12543.08|12543.08|12548.44|12548.44|12542.54|12542.54|0
1646305550000|2022-03-03 11:05:50|12542.48|12542.48|12542.48|12542.48|12542.48|12542.48|12542.48|12542.48|0
1646305570000|2022-03-03 11:06:10|12550.35|12550.35|12550.35|12550.35|12550.35|12550.35|12550.35|12550.35|0
1646305580000|2022-03-03 11:06:20|12549.65|12549.65|12549.65|12549.65|12549.65|12549.65|12549.65|12549.65|0
1646305620000|2022-03-03 11:07:00|12548.96|12548.96|12547.82|12547.82|12548.96|12548.96|12547.82|12547.82|0
1646305710000|2022-03-03 11:08:30|12547.22|12547.22|12547.22|12547.22|12547.22|12547.22|12547.22|12547.22|0
1646305730000|2022-03-03 11:08:50|12546.8|12546.8|12551.91|12551.91|12551.91|12551.91|12545.2|12545.2|0
1646305750000|2022-03-03 11:09:10|12547.98|12547.98|12547.98|12547.98|12547.98|12547.98|12547.98|12547.98|0
1646305760000|2022-03-03 11:09:20|12547.14|12547.14|12546.72|12546.72|12547.14|12547.14|12546.72|12546.72|0
1646305770000|2022-03-03 11:09:30|12544.75|12544.75|12544.75|12544.75|12544.75|12544.75|12544.75|12544.75|0
1646305800000|2022-03-03 11:10:00|12543.37|12543.37|12543.37|12543.37|12543.37|12543.37|12543.37|12543.37|0
1646305860000|2022-03-03 11:11:00|12545.33|12545.33|12545.33|12545.33|12545.33|12545.33|12545.33|12545.33|0
1646305890000|2022-03-03 11:11:30|12543.24|12543.24|12542.82|12542.82|12543.24|12543.24|12542.82|12542.82|0
1646305900000|2022-03-03 11:11:40|12543.66|12543.66|12544.26|12544.26|12544.26|12544.26|12543.66|12543.66|0
1646305920000|2022-03-03 11:12:00|12543.84|12543.84|12543.84|12543.84|12543.84|12543.84|12543.84|12543.84|0
1646305930000|2022-03-03 11:12:10|12549.74|12549.74|12549.74|12549.74|12549.74|12549.74|12549.74|12549.74|0
1646305970000|2022-03-03 11:12:50|12543.84|12543.84|12543.84|12543.84|12543.84|12543.84|12543.84|12543.84|0
1646305980000|2022-03-03 11:13:00|12539.9|12539.9|12529.95|12529.95|12539.9|12539.9|12529.95|12529.95|0
1646305990000|2022-03-03 11:13:10|12529.26|12529.26|12530.65|12530.65|12530.65|12530.65|12529.26|12529.26|0
1646306020000|2022-03-03 11:13:40|12529.95|12529.95|12529.95|12529.95|12529.95|12529.95|12529.95|12529.95|0
1646306030000|2022-03-03 11:13:50|12527.99|12527.99|12525.34|12525.34|12529.37|12529.37|12525.34|12525.34|0
1646306040000|2022-03-03 11:14:00|12526.94|12526.94|12524.98|12524.98|12526.94|12526.94|12524.98|12524.98|0
1646306070000|2022-03-03 11:14:30|12523.59|12523.59|12522.52|12522.52|12523.59|12523.59|12522.52|12522.52|0
1646306080000|2022-03-03 11:14:40|12521.68|12521.68|12521.68|12521.68|12521.68|12521.68|12521.68|12521.68|0
1646306090000|2022-03-03 11:14:50|12521.27|12521.27|12520.67|12520.67|12521.27|12521.27|12520.67|12520.67|0
1646306100000|2022-03-03 11:15:00|12521.37|12521.37|12522.06|12522.06|12522.06|12522.06|12521.37|12521.37|0
1646306110000|2022-03-03 11:15:10|12520.09|12520.09|12520.51|12520.51|12520.51|12520.51|12520.09|12520.09|0
1646306120000|2022-03-03 11:15:20|12521.71|12521.71|12521.18|12521.18|12521.71|12521.71|12521.18|12521.18|0
1646306150000|2022-03-03 11:15:50|12522.57|12522.57|12528.47|12528.47|12528.47|12528.47|12522.57|12522.57|0
1646306160000|2022-03-03 11:16:00|12527.4|12527.4|12527.4|12527.4|12527.4|12527.4|12527.4|12527.4|0
1646306170000|2022-03-03 11:16:10|12525.43|12525.43|12525.43|12525.43|12525.43|12525.43|12525.43|12525.43|0
1646306190000|2022-03-03 11:16:30|12523.34|12523.34|12523.76|12523.76|12523.76|12523.76|12523.34|12523.34|0
1646306230000|2022-03-03 11:17:10|12529.66|12529.66|12538.73|12538.73|12538.73|12538.73|12529.66|12529.66|0
1646306240000|2022-03-03 11:17:20|12539.8|12539.8|12539.8|12539.8|12539.8|12539.8|12539.8|12539.8|0
1646306250000|2022-03-03 11:17:30|12541.76|12541.76|12541.76|12541.76|12541.76|12541.76|12541.76|12541.76|0
1646381700000|2022-03-04 08:15:00|12274.46|12274.46|12268.33|12268.33|12274.46|12274.46|12268.33|12268.33|0
1646381710000|2022-03-04 08:15:10|12270.3|12270.3|12270.3|12270.3|12270.3|12270.3|12270.3|12270.3|0
1646381720000|2022-03-04 08:15:20|12268.25|12268.25|12268.25|12268.25|12268.25|12268.25|12268.25|12268.25|0
1646381730000|2022-03-04 08:15:30|12259.93|12259.93|12251.25|12251.25|12259.93|12259.93|12251.25|12251.25|0
1646381740000|2022-03-04 08:15:40|12249.28|12249.28|12249.75|12249.75|12249.75|12249.75|12244.89|12244.89|0
1646381760000|2022-03-04 08:16:00|12248.68|12248.68|12250.07|12250.07|12250.07|12250.07|12248.68|12248.68|0
1646381770000|2022-03-04 08:16:10|12248.1|12248.1|12240.73|12240.73|12248.1|12248.1|12240.73|12240.73|0
1646381780000|2022-03-04 08:16:20|12240.04|12240.04|12226.27|12226.27|12240.04|12240.04|12226.27|12226.27|0
1646381790000|2022-03-04 08:16:30|12225.2|12225.2|12225.2|12225.2|12225.2|12225.2|12225.2|12225.2|0
1646381800000|2022-03-04 08:16:40|12220.34|12220.34|12220.34|12220.34|12220.34|12220.34|12220.34|12220.34|0
1646381810000|2022-03-04 08:16:50|12221.04|12221.04|12225.26|12225.26|12225.26|12225.26|12221.04|12221.04|0
1646381820000|2022-03-04 08:17:00|12224.06|12224.06|12223.46|12223.46|12224.06|12224.06|12223.46|12223.46|0
1646381830000|2022-03-04 08:17:10|12220.94|12220.94|12222.87|12222.87|12231.7|12231.7|12220.94|12220.94|0
1646381840000|2022-03-04 08:17:20|12224.55|12224.55|12224.78|12224.78|12224.78|12224.78|12223.71|12223.71|0
1646381870000|2022-03-04 08:17:50|12223.55|12223.55|12223.39|12223.39|12223.55|12223.55|12222.16|12222.16|0
1646381880000|2022-03-04 08:18:00|12225.36|12225.36|12224.66|12224.66|12225.36|12225.36|12224.66|12224.66|0
1646381890000|2022-03-04 08:18:10|12223.28|12223.28|12223.28|12223.28|12223.28|12223.28|12223.28|12223.28|0
1646381900000|2022-03-04 08:18:20|12221.2|12221.2|12220.03|12220.03|12221.2|12221.2|12220.03|12220.03|0
1646381910000|2022-03-04 08:18:30|12220.73|12220.73|12220.73|12220.73|12220.73|12220.73|12220.73|12220.73|0
1646381920000|2022-03-04 08:18:40|12212.86|12212.86|12212.86|12212.86|12212.86|12212.86|12212.86|12212.86|0
1646381940000|2022-03-04 08:19:00|12210.78|12210.78|12208.57|12208.57|12210.78|12210.78|12208.57|12208.57|0
1646381960000|2022-03-04 08:19:20|12207.18|12207.18|12205.67|12205.67|12207.18|12207.18|12205.67|12205.67|0
1646381980000|2022-03-04 08:19:40|12206.36|12206.36|12215.73|12215.73|12215.73|12215.73|12206.36|12206.36|0
1646381990000|2022-03-04 08:19:50|12214.35|12214.35|12214.35|12214.35|12214.35|12214.35|12214.35|12214.35|0
1646382000000|2022-03-04 08:20:00|12213.65|12213.65|12210.62|12210.62|12213.65|12213.65|12210.62|12210.62|0
1646382010000|2022-03-04 08:20:10|12212.59|12212.59|12215.71|12215.71|12216.52|12216.52|12212.59|12212.59|0
1646382020000|2022-03-04 08:20:20|12215.01|12215.01|12215.01|12215.01|12215.01|12215.01|12215.01|12215.01|0
1646382030000|2022-03-04 08:20:30|12217.09|12217.09|12217.09|12217.09|12217.09|12217.09|12217.09|12217.09|0
1646382040000|2022-03-04 08:20:40|12216.4|12216.4|12216.4|12216.4|12216.4|12216.4|12216.4|12216.4|0
1646382060000|2022-03-04 08:21:00|12217.79|12217.79|12229.59|12229.59|12229.59|12229.59|12217.79|12217.79|0
1646382080000|2022-03-04 08:21:20|12230.13|12230.13|12235.03|12235.03|12235.03|12235.03|12230.13|12230.13|0
1646382090000|2022-03-04 08:21:30|12239.88|12239.88|12241.96|12241.96|12241.96|12241.96|12239.88|12239.88|0
1646382100000|2022-03-04 08:21:40|12240.58|12240.58|12240.58|12240.58|12240.58|12240.58|12240.58|12240.58|0
1646382110000|2022-03-04 08:21:50|12239.88|12239.88|12233.29|12233.29|12239.88|12239.88|12233.29|12233.29|0
1646382130000|2022-03-04 08:22:10|12231.21|12231.21|12218.6|12218.6|12231.21|12231.21|12218.07|12218.07|0
1646382150000|2022-03-04 08:22:30|12218.07|12218.07|12209.39|12209.39|12218.07|12218.07|12209.39|12209.39|0
1646382180000|2022-03-04 08:23:00|12207.31|12207.31|12206.24|12206.24|12207.31|12207.31|12206.24|12206.24|0
1646382220000|2022-03-04 08:23:40|12212.15|12212.15|12210.76|12210.76|12212.15|12212.15|12210.76|12210.76|0
1646382230000|2022-03-04 08:23:50|12212.15|12212.15|12212.15|12212.15|12212.15|12212.15|12212.15|12212.15|0
1646382240000|2022-03-04 08:24:00|12211.61|12211.61|12221.45|12221.45|12221.45|12221.45|12211.61|12211.61|0
1646382250000|2022-03-04 08:24:10|12222.83|12222.83|12217.47|12217.47|12222.83|12222.83|12216.93|12216.93|0
1646382270000|2022-03-04 08:24:30|12218.07|12218.07|12224.08|12224.08|12224.08|12224.08|12218.07|12218.07|0
1646382290000|2022-03-04 08:24:50|12222.7|12222.7|12222.7|12222.7|12222.7|12222.7|12222.7|12222.7|0
1646382300000|2022-03-04 08:25:00|12222|12222|12222|12222|12222|12222|12222|12222|0
1646382310000|2022-03-04 08:25:10|12223.39|12223.39|12219.62|12219.62|12223.39|12223.39|12219.62|12219.62|0
1646382320000|2022-03-04 08:25:20|12209.78|12209.78|12200.96|12200.96|12209.78|12209.78|12200.96|12200.96|0
1646382340000|2022-03-04 08:25:40|12197.02|12197.02|12196.49|12196.49|12197.02|12197.02|12196.49|12196.49|0
1646382370000|2022-03-04 08:26:10|12199.26|12199.26|12198.57|12198.57|12199.26|12199.26|12198.57|12198.57|0
1646382380000|2022-03-04 08:26:20|12197.88|12197.88|12197.88|12197.88|12197.88|12197.88|12197.88|12197.88|0
1646382390000|2022-03-04 08:26:30|12199.96|12199.96|12199.96|12199.96|12199.96|12199.96|12199.96|12199.96|0
1646382400000|2022-03-04 08:26:40|12199.26|12199.26|12197.18|12197.18|12199.26|12199.26|12197.18|12197.18|0
1646382410000|2022-03-04 08:26:50|12193.71|12193.71|12190.33|12190.33|12193.71|12193.71|12189.09|12189.09|0
1646382420000|2022-03-04 08:27:00|12191.72|12191.72|12193.1|12193.1|12193.1|12193.1|12191.72|12191.72|0
1646382430000|2022-03-04 08:27:10|12194.49|12194.49|12194.49|12194.49|12194.49|12194.49|12194.49|12194.49|0
1646382440000|2022-03-04 08:27:20|12193.8|12193.8|12194.42|12194.42|12195.81|12195.81|12193.51|12193.51|0
1646382450000|2022-03-04 08:27:30|12193.73|12193.73|12188.29|12188.29|12193.73|12193.73|12188.29|12188.29|0
1646382470000|2022-03-04 08:27:50|12186.33|12186.33|12186.33|12186.33|12186.33|12186.33|12186.33|12186.33|0
1646382480000|2022-03-04 08:28:00|12180.31|12180.31|12184.24|12184.24|12184.24|12184.24|12180.31|12180.31|0
1646382490000|2022-03-04 08:28:10|12187.02|12187.02|12187.02|12187.02|12187.02|12187.02|12187.02|12187.02|0
1646382500000|2022-03-04 08:28:20|12184.24|12184.24|12185.63|12185.63|12185.63|12185.63|12184.24|12184.24|0
1646382520000|2022-03-04 08:28:40|12188.03|12188.03|12188.03|12188.03|12188.03|12188.03|12188.03|12188.03|0
1646382530000|2022-03-04 08:28:50|12189.64|12189.64|12200.17|12200.17|12200.17|12200.17|12189.64|12189.64|0
1646382540000|2022-03-04 08:29:00|12199.75|12199.75|12199.75|12199.75|12199.75|12199.75|12199.75|12199.75|0
1646382550000|2022-03-04 08:29:10|12193.85|12193.85|12199.75|12199.75|12199.75|12199.75|12193.85|12193.85|0
1646382560000|2022-03-04 08:29:20|12201.71|12201.71|12201.71|12201.71|12201.71|12201.71|12201.71|12201.71|0
1646382570000|2022-03-04 08:29:30|12198.44|12198.44|12200.08|12200.08|12200.08|12200.08|12198.44|12198.44|0
1646382590000|2022-03-04 08:29:50|12200.92|12200.92|12201.75|12201.75|12201.75|12201.75|12200.92|12200.92|0
1646382600000|2022-03-04 08:30:00|12195.85|12195.85|12189.6|12189.6|12195.85|12195.85|12189.6|12189.6|0
1646382610000|2022-03-04 08:30:10|12189.18|12189.18|12182.4|12182.4|12189.18|12189.18|12182.4|12182.4|0
1646382620000|2022-03-04 08:30:20|12180.79|12180.79|12157.77|12157.77|12180.79|12180.79|12157.77|12157.77|0
1646382630000|2022-03-04 08:30:30|12156.38|12156.38|12156.38|12156.38|12156.38|12156.38|12156.38|12156.38|0
1646382640000|2022-03-04 08:30:40|12148.51|12148.51|12149.33|12149.33|12149.33|12149.33|12148.51|12148.51|0
1646382650000|2022-03-04 08:30:50|12148.64|12148.64|12148.64|12148.64|12148.64|12148.64|12148.64|12148.64|0
1646382660000|2022-03-04 08:31:00|12149.86|12149.86|12150.28|12150.28|12150.28|12150.28|12149.86|12149.86|0
1646382670000|2022-03-04 08:31:10|12147.88|12147.88|12145.91|12145.91|12147.88|12147.88|12145.91|12145.91|0
1646382680000|2022-03-04 08:31:20|12147.88|12147.88|12147.88|12147.88|12147.88|12147.88|12147.88|12147.88|0
1646382690000|2022-03-04 08:31:30|12143.95|12143.95|12143.95|12143.95|12143.95|12143.95|12143.95|12143.95|0
1646382710000|2022-03-04 08:31:50|12142.69|12142.69|12142.69|12142.69|12142.69|12142.69|12142.69|12142.69|0
1646382720000|2022-03-04 08:32:00|12143.11|12143.11|12138.25|12138.25|12143.11|12143.11|12138.25|12138.25|0
1646382730000|2022-03-04 08:32:10|12140.22|12140.22|12139.01|12139.01|12142.05|12142.05|12139.01|12139.01|0
1646382740000|2022-03-04 08:32:20|12140.4|12140.4|12134.57|12134.57|12140.4|12140.4|12134.57|12134.57|0
1646382750000|2022-03-04 08:32:30|12140.47|12140.47|12140.47|12140.47|12140.47|12140.47|12140.47|12140.47|0
1646382760000|2022-03-04 08:32:40|12138.5|12138.5|12138.5|12138.5|12138.5|12138.5|12138.5|12138.5|0
1646382770000|2022-03-04 08:32:50|12136.42|12136.42|12136.42|12136.42|12136.42|12136.42|12136.42|12136.42|0
1646382780000|2022-03-04 08:33:00|12135.73|12135.73|12135.54|12135.54|12135.73|12135.73|12135.13|12135.13|0
1646382790000|2022-03-04 08:33:10|12132.99|12132.99|12133.59|12133.59|12133.59|12133.59|12132.99|12132.99|0
1646382800000|2022-03-04 08:33:20|12127.69|12127.69|12127.69|12127.69|12127.69|12127.69|12127.69|12127.69|0
1646382810000|2022-03-04 08:33:30|12135.56|12135.56|12135.56|12135.56|12135.56|12135.56|12135.56|12135.56|0
1646382820000|2022-03-04 08:33:40|12137.53|12137.53|12138.2|12138.2|12138.2|12138.2|12135.56|12135.56|0
1646382830000|2022-03-04 08:33:50|12139.27|12139.27|12136.25|12136.25|12144.12|12144.12|12136.25|12136.25|0
1646382840000|2022-03-04 08:34:00|12142.15|12142.15|12142.15|12142.15|12142.15|12142.15|12142.15|12142.15|0
1646382850000|2022-03-04 08:34:10|12139.38|12139.38|12134.75|12134.75|12139.38|12139.38|12134.75|12134.75|0
1646382860000|2022-03-04 08:34:20|12136.72|12136.72|12135.33|12135.33|12136.72|12136.72|12135.33|12135.33|0
1646382870000|2022-03-04 08:34:30|12135.93|12135.93|12128.06|12128.06|12135.93|12135.93|12128.06|12128.06|0
1646382880000|2022-03-04 08:34:40|12130.03|12130.03|12130.03|12130.03|12130.03|12130.03|12130.03|12130.03|0
1646382890000|2022-03-04 08:34:50|12128.06|12128.06|12128.06|12128.06|12128.06|12128.06|12128.06|12128.06|0
1646382920000|2022-03-04 08:35:20|12128.76|12128.76|12122.85|12122.85|12128.76|12128.76|12122.85|12122.85|0
1646382930000|2022-03-04 08:35:30|12120.89|12120.89|12116.33|12116.33|12120.89|12120.89|12116.33|12116.33|0
1646382950000|2022-03-04 08:35:50|12113.56|12113.56|12111.59|12111.59|12113.56|12113.56|12111.59|12111.59|0
1646382960000|2022-03-04 08:36:00|12110.39|12110.39|12107.72|12107.72|12110.39|12110.39|12107.72|12107.72|0
1646382970000|2022-03-04 08:36:10|12109.69|12109.69|12110.59|12110.59|12110.59|12110.59|12108.99|12108.99|0
1646382980000|2022-03-04 08:36:20|12111.13|12111.13|12111.13|12111.13|12111.13|12111.13|12111.13|12111.13|0
1646382990000|2022-03-04 08:36:30|12115.06|12115.06|12116.13|12116.13|12116.13|12116.13|12115.06|12115.06|0
1646383020000|2022-03-04 08:37:00|12115.06|12115.06|12109.16|12109.16|12115.06|12115.06|12109.16|12109.16|0
1646383030000|2022-03-04 08:37:10|12105.23|12105.23|12105.23|12105.23|12105.92|12105.92|12105.23|12105.23|0
1646383040000|2022-03-04 08:37:20|12104.69|12104.69|12104.69|12104.69|12104.69|12104.69|12104.69|12104.69|0
1646383060000|2022-03-04 08:37:40|12102.61|12102.61|12091.27|12091.27|12104|12104|12091.27|12091.27|0
1646383070000|2022-03-04 08:37:50|12094.74|12094.74|12096.71|12096.71|12096.71|12096.71|12094.74|12094.74|0
1646383080000|2022-03-04 08:38:00|12092.55|12092.55|12092.55|12092.55|12092.55|12092.55|12092.55|12092.55|0
1646383090000|2022-03-04 08:38:10|12090.95|12090.95|12090.95|12090.95|12090.95|12090.95|12090.95|12090.95|0
1646383100000|2022-03-04 08:38:20|12087.34|12087.34|12084|12084|12087.34|12087.34|12084|12084|0
1646383110000|2022-03-04 08:38:30|12083.47|12083.47|12080|12080|12083.47|12083.47|12080|12080|0
1646383120000|2022-03-04 08:38:40|12070.16|12070.16|12070.16|12070.16|12070.16|12070.16|12070.16|12070.16|0
1646383130000|2022-03-04 08:38:50|12072.94|12072.94|12076.71|12076.71|12076.71|12076.71|12072.94|12072.94|0
1646383140000|2022-03-04 08:39:00|12080.65|12080.65|12083.03|12083.03|12083.03|12083.03|12076.6|12076.6|0
1646383160000|2022-03-04 08:39:20|12079.1|12079.1|12077.71|12077.71|12079.1|12079.1|12077.71|12077.71|0
1646383180000|2022-03-04 08:39:40|12075.75|12075.75|12077.71|12077.71|12077.71|12077.71|12075.75|12075.75|0
1646383190000|2022-03-04 08:39:50|12081.65|12081.65|12079.57|12079.57|12081.65|12081.65|12079.57|12079.57|0
1646383220000|2022-03-04 08:40:20|12083.5|12083.5|12083.5|12083.5|12083.5|12083.5|12083.5|12083.5|0
1646383230000|2022-03-04 08:40:30|12082.11|12082.11|12082.11|12082.11|12082.11|12082.11|12082.11|12082.11|0
1646383240000|2022-03-04 08:40:40|12079.44|12079.44|12081.41|12081.41|12081.41|12081.41|12079.44|12079.44|0
1646383250000|2022-03-04 08:40:50|12083.49|12083.49|12083.49|12083.49|12083.49|12083.49|12083.49|12083.49|0
1646383260000|2022-03-04 08:41:00|12084.18|12084.18|12082.8|12082.8|12084.18|12084.18|12082.8|12082.8|0
1646383270000|2022-03-04 08:41:10|12082.22|12082.22|12084.72|12084.72|12084.72|12084.72|12082.22|12082.22|0
1646383280000|2022-03-04 08:41:20|12080.78|12080.78|12077.43|12077.43|12080.78|12080.78|12077.43|12077.43|0
1646383290000|2022-03-04 08:41:30|12076.23|12076.23|12077.86|12077.86|12077.86|12077.86|12076.23|12076.23|0
1646383300000|2022-03-04 08:41:40|12076.48|12076.48|12072.54|12072.54|12076.48|12076.48|12072.54|12072.54|0
1646383310000|2022-03-04 08:41:50|12069.34|12069.34|12069.34|12069.34|12069.34|12069.34|12069.34|12069.34|0
1646383320000|2022-03-04 08:42:00|12061.47|12061.47|12061.47|12061.47|12061.47|12061.47|12061.47|12061.47|0
1646383380000|2022-03-04 08:43:00|12056.61|12056.61|12055.05|12055.05|12056.61|12056.61|12053.44|12053.44|0
1646383420000|2022-03-04 08:43:40|12053.66|12053.66|12053.66|12053.66|12053.66|12053.66|12053.66|12053.66|0
1646383430000|2022-03-04 08:43:50|12049.98|12049.98|12060.46|12060.46|12060.46|12060.46|12049.98|12049.98|0
1646383440000|2022-03-04 08:44:00|12061.69|12061.69|12061.69|12061.69|12061.69|12061.69|12061.69|12061.69|0
1646383460000|2022-03-04 08:44:20|12062.22|12062.22|12062.22|12062.22|12062.22|12062.22|12062.22|12062.22|0
1646383490000|2022-03-04 08:44:50|12074.03|12074.03|12077.49|12077.49|12077.49|12077.49|12074.03|12074.03|0
1646383500000|2022-03-04 08:45:00|12075.53|12075.53|12073.85|12073.85|12075.53|12075.53|12073.85|12073.85|0
1646383510000|2022-03-04 08:45:10|12073.43|12073.43|12069.5|12069.5|12073.43|12073.43|12069.5|12069.5|0
1646383530000|2022-03-04 08:45:30|12071.47|12071.47|12076.73|12076.73|12076.73|12076.73|12071.47|12071.47|0
1646383550000|2022-03-04 08:45:50|12078.7|12078.7|12078.7|12078.7|12078.7|12078.7|12078.7|12078.7|0
1646383570000|2022-03-04 08:46:10|12079.96|12079.96|12076.02|12076.02|12079.96|12079.96|12076.02|12076.02|0
1646383590000|2022-03-04 08:46:30|12072.09|12072.09|12070.33|12070.33|12072.09|12072.09|12070.33|12070.33|0
1646383600000|2022-03-04 08:46:40|12069.73|12069.73|12069.73|12069.73|12069.73|12069.73|12069.73|12069.73|0
1646383610000|2022-03-04 08:46:50|12068.34|12068.34|12068.34|12068.34|12068.34|12068.34|12068.34|12068.34|0
1646383620000|2022-03-04 08:47:00|12069.03|12069.03|12057.15|12057.15|12069.03|12069.03|12057.15|12057.15|0
1646383640000|2022-03-04 08:47:20|12063.05|12063.05|12064.85|12064.85|12068.49|12068.49|12063.05|12063.05|0
1646383660000|2022-03-04 08:47:40|12065.38|12065.38|12073.85|12073.85|12075.93|12075.93|12065.38|12065.38|0
1646383680000|2022-03-04 08:48:00|12075.24|12075.24|12070.38|12070.38|12075.24|12075.24|12070.38|12070.38|0
1646383690000|2022-03-04 08:48:10|12069.69|12069.69|12069.69|12069.69|12069.69|12069.69|12069.69|12069.69|0
1646383700000|2022-03-04 08:48:20|12070.38|12070.38|12068.11|12068.11|12070.38|12070.38|12068.11|12068.11|0
1646383720000|2022-03-04 08:48:40|12066.14|12066.14|12074.01|12074.01|12074.01|12074.01|12066.14|12066.14|0
1646383730000|2022-03-04 08:48:50|12072.05|12072.05|12071.45|12071.45|12072.05|12072.05|12071.45|12071.45|0
1646383750000|2022-03-04 08:49:10|12079.31|12079.31|12085.91|12085.91|12093.78|12093.78|12079.31|12079.31|0
1646383760000|2022-03-04 08:49:20|12089.84|12089.84|12091.81|12091.81|12091.81|12091.81|12089.84|12089.84|0
1646383770000|2022-03-04 08:49:30|12087.88|12087.88|12080.01|12080.01|12087.88|12087.88|12080.01|12080.01|0
1646383790000|2022-03-04 08:49:50|12083.94|12083.94|12085.22|12085.22|12089.84|12089.84|12083.94|12083.94|0
1646383800000|2022-03-04 08:50:00|12083.25|12083.25|12083.25|12083.25|12083.25|12083.25|12083.25|12083.25|0
1646383830000|2022-03-04 08:50:30|12089.15|12089.15|12091.23|12091.23|12091.23|12091.23|12089.15|12089.15|0
1646383840000|2022-03-04 08:50:40|12095.17|12095.17|12095.17|12095.17|12095.17|12095.17|12095.17|12095.17|0
1646383850000|2022-03-04 08:50:50|12095.86|12095.86|12104.55|12104.55|12104.55|12104.55|12095.86|12095.86|0
1646383860000|2022-03-04 08:51:00|12114.38|12114.38|12115.2|12115.2|12118.32|12118.32|12114.38|12114.38|0
1646383870000|2022-03-04 08:51:10|12115.61|12115.61|12114.22|12114.22|12115.61|12115.61|12114.22|12114.22|0
1646383880000|2022-03-04 08:51:20|12116.19|12116.19|12116.19|12116.19|12116.19|12116.19|12116.19|12116.19|0
1646383890000|2022-03-04 08:51:30|12112.26|12112.26|12112.26|12112.26|12112.26|12112.26|12112.26|12112.26|0
1646383900000|2022-03-04 08:51:40|12108.32|12108.32|12104.27|12104.27|12108.32|12108.32|12104.27|12104.27|0
1646383910000|2022-03-04 08:51:50|12100.34|12100.34|12107.51|12107.51|12107.51|12107.51|12099.65|12099.65|0
1646383920000|2022-03-04 08:52:00|12105.55|12105.55|12104.16|12104.16|12105.55|12105.55|12104.16|12104.16|0
1646383930000|2022-03-04 08:52:10|12102.19|12102.19|12105.55|12105.55|12105.55|12105.55|12102.19|12102.19|0
1646383950000|2022-03-04 08:52:30|12107.51|12107.51|12108.58|12108.58|12108.58|12108.58|12107.51|12107.51|0
1646383960000|2022-03-04 08:52:40|12109.97|12109.97|12108|12108|12109.97|12109.97|12108|12108|0
1646383970000|2022-03-04 08:52:50|12106.04|12106.04|12106.04|12106.04|12106.04|12106.04|12102.1|12102.1|0
1646383980000|2022-03-04 08:53:00|12109.97|12109.97|12113.9|12113.9|12113.9|12113.9|12109.97|12109.97|0
1646383990000|2022-03-04 08:53:10|12111.94|12111.94|12111.94|12111.94|12113.9|12113.9|12111.94|12111.94|0
1646384000000|2022-03-04 08:53:20|12113.01|12113.01|12113.01|12113.01|12113.01|12113.01|12113.01|12113.01|0
1646384010000|2022-03-04 08:53:30|12111.04|12111.04|12107.2|12107.2|12111.04|12111.04|12107.2|12107.2|0
1646384020000|2022-03-04 08:53:40|12107.8|12107.8|12104.44|12104.44|12107.8|12107.8|12104.44|12104.44|0
1646384030000|2022-03-04 08:53:50|12102.36|12102.36|12106.3|12106.3|12106.3|12106.3|12102.36|12102.36|0
1646384040000|2022-03-04 08:54:00|12106.99|12106.99|12110.92|12110.92|12110.92|12110.92|12106.99|12106.99|0
1646384050000|2022-03-04 08:54:10|12112.89|12112.89|12112.89|12112.89|12112.89|12112.89|12112.89|12112.89|0
1646384080000|2022-03-04 08:54:40|12114.69|12114.69|12114.69|12114.69|12114.69|12114.69|12114.69|12114.69|0
1646384090000|2022-03-04 08:54:50|12112.72|12112.72|12112.84|12112.84|12114.81|12114.81|12112.72|12112.72|0
1646384100000|2022-03-04 08:55:00|12118.74|12118.74|12120.71|12120.71|12120.71|12120.71|12118.74|12118.74|0
1646384120000|2022-03-04 08:55:20|12124.64|12124.64|12121.4|12121.4|12124.64|12124.64|12120.71|12120.71|0
1646384130000|2022-03-04 08:55:30|12119.43|12119.43|12115.97|12115.97|12119.43|12119.43|12115.97|12115.97|0
1646384140000|2022-03-04 08:55:40|12115.27|12115.27|12112.1|12112.1|12115.27|12115.27|12108.17|12108.17|0
1646384150000|2022-03-04 08:55:50|12110.72|12110.72|12110.72|12110.72|12110.72|12110.72|12110.72|12110.72|0
1646384160000|2022-03-04 08:56:00|12106.78|12106.78|12106.25|12106.25|12106.78|12106.78|12106.25|12106.25|0
1646384170000|2022-03-04 08:56:10|12106.94|12106.94|12107.52|12107.52|12108.33|12108.33|12105.55|12105.55|0
1646384180000|2022-03-04 08:56:20|12109.49|12109.49|12110.88|12110.88|12110.88|12110.88|12109.49|12109.49|0
1646384190000|2022-03-04 08:56:30|12108.91|12108.91|12108.91|12108.91|12108.91|12108.91|12108.91|12108.91|0
1646384230000|2022-03-04 08:57:10|12111.68|12111.68|12111.68|12111.68|12111.68|12111.68|12111.68|12111.68|0
1646384260000|2022-03-04 08:57:40|12121.52|12121.52|12119.55|12119.55|12121.52|12121.52|12119.55|12119.55|0
1646384280000|2022-03-04 08:58:00|12120.09|12120.09|12120.09|12120.09|12120.09|12120.09|12120.09|12120.09|0
1646384330000|2022-03-04 08:58:50|12127.96|12127.96|12126.35|12126.35|12127.96|12127.96|12126.35|12126.35|0
1646384340000|2022-03-04 08:59:00|12122.42|12122.42|12122.04|12122.04|12124.02|12124.02|12121.35|12121.35|0
1646384350000|2022-03-04 08:59:10|12120.08|12120.08|12113.65|12113.65|12120.08|12120.08|12113.65|12113.65|0
1646384360000|2022-03-04 08:59:20|12111.69|12111.69|12109.55|12109.55|12111.69|12111.69|12109.55|12109.55|0
1646384370000|2022-03-04 08:59:30|12108.48|12108.48|12105.27|12105.27|12108.48|12108.48|12105.27|12105.27|0
1646384380000|2022-03-04 08:59:40|12104.85|12104.85|12105.6|12105.6|12105.6|12105.6|12103.47|12103.47|0
1646384390000|2022-03-04 08:59:50|12105.07|12105.07|12116.87|12116.87|12116.87|12116.87|12105.07|12105.07|0
1646384400000|2022-03-04 09:00:00|12117.41|12117.41|12115.84|12115.84|12121.74|12121.74|12115.84|12115.84|0
1646384410000|2022-03-04 09:00:10|12116.37|12116.37|12116.37|12116.37|12116.37|12116.37|12116.37|12116.37|0
1646384430000|2022-03-04 09:00:30|12113.6|12113.6|12110.6|12110.6|12113.6|12113.6|12110.6|12110.6|0
1646384450000|2022-03-04 09:00:50|12112.57|12112.57|12112.57|12112.57|12112.57|12112.57|12112.57|12112.57|0
1646384460000|2022-03-04 09:01:00|12114.53|12114.53|12114.53|12114.53|12114.53|12114.53|12114.53|12114.53|0
1646384470000|2022-03-04 09:01:10|12118|12118|12120.55|12120.55|12121.94|12121.94|12118|12118|0
1646384480000|2022-03-04 09:01:20|12121.78|12121.78|12121.78|12121.78|12121.78|12121.78|12121.78|12121.78|0
1646384500000|2022-03-04 09:01:40|12122.2|12122.2|12120.65|12120.65|12122.61|12122.61|12120.65|12120.65|0
1646384520000|2022-03-04 09:02:00|12122.03|12122.03|12120.07|12120.07|12122.03|12122.03|12120.07|12120.07|0
1646384530000|2022-03-04 09:02:10|12124|12124|12124|12124|12124|12124|12124|12124|0
1646384560000|2022-03-04 09:02:40|12125.39|12125.39|12125.39|12125.39|12125.39|12125.39|12125.39|12125.39|0
1646384570000|2022-03-04 09:02:50|12126.78|12126.78|12125.39|12125.39|12126.78|12126.78|12125.39|12125.39|0
1646384580000|2022-03-04 09:03:00|12125.92|12125.92|12129.86|12129.86|12129.86|12129.86|12125.92|12125.92|0
1646384600000|2022-03-04 09:03:20|12131.82|12131.82|12131.82|12131.82|12131.82|12131.82|12131.82|12131.82|0
1646384610000|2022-03-04 09:03:30|12133.79|12133.79|12133.79|12133.79|12133.79|12133.79|12133.79|12133.79|0
1646384620000|2022-03-04 09:03:40|12133.61|12133.61|12133.61|12133.61|12133.61|12133.61|12133.61|12133.61|0
1646384630000|2022-03-04 09:03:50|12131.64|12131.64|12131.64|12131.64|12131.64|12131.64|12131.64|12131.64|0
1646384670000|2022-03-04 09:04:30|12130.94|12130.94|12130.25|12130.25|12130.94|12130.94|12130.25|12130.25|0
1646384680000|2022-03-04 09:04:40|12129.02|12129.02|12127.64|12127.64|12129.02|12129.02|12127.64|12127.64|0
1646384690000|2022-03-04 09:04:50|12126.94|12126.94|12126.94|12126.94|12126.94|12126.94|12126.94|12126.94|0
1646384700000|2022-03-04 09:05:00|12125.55|12125.55|12125.55|12125.55|12125.55|12125.55|12125.55|12125.55|0
1646384710000|2022-03-04 09:05:10|12126.94|12126.94|12128.33|12128.33|12128.33|12128.33|12126.94|12126.94|0
1646384720000|2022-03-04 09:05:20|12130.3|12130.3|12130.3|12130.3|12130.3|12130.3|12130.3|12130.3|0
1646384740000|2022-03-04 09:05:40|12128.22|12128.22|12128.22|12128.22|12128.22|12128.22|12128.22|12128.22|0
1646384760000|2022-03-04 09:06:00|12134.12|12134.12|12132.13|12132.13|12134.12|12134.12|12132.13|12132.13|0
1646384770000|2022-03-04 09:06:10|12134.21|12134.21|12147.98|12147.98|12147.98|12147.98|12134.21|12134.21|0
1646384780000|2022-03-04 09:06:20|12147.29|12147.29|12150.06|12150.06|12150.06|12150.06|12147.29|12147.29|0
1646384790000|2022-03-04 09:06:30|12150.76|12150.76|12157.28|12157.28|12157.28|12157.28|12150.76|12150.76|0
1646384800000|2022-03-04 09:06:40|12157.97|12157.97|12155.89|12155.89|12157.97|12157.97|12155.89|12155.89|0
1646384810000|2022-03-04 09:06:50|12155.36|12155.36|12155.89|12155.89|12155.89|12155.89|12155.36|12155.36|0
1646384820000|2022-03-04 09:07:00|12153.12|12153.12|12153.12|12153.12|12153.12|12153.12|12153.12|12153.12|0
1646384830000|2022-03-04 09:07:10|12147.22|12147.22|12145.61|12145.61|12147.22|12147.22|12145.61|12145.61|0
1646384840000|2022-03-04 09:07:20|12144.23|12144.23|12144.76|12144.76|12144.76|12144.76|12144.23|12144.23|0
1646384870000|2022-03-04 09:07:50|12142.79|12142.79|12141.59|12141.59|12142.79|12142.79|12141.59|12141.59|0
1646384880000|2022-03-04 09:08:00|12141.18|12141.18|12136.24|12136.24|12141.59|12141.59|12136.24|12136.24|0
1646384890000|2022-03-04 09:08:10|12136.93|12136.93|12136.93|12136.93|12136.93|12136.93|12136.93|12136.93|0
1646384900000|2022-03-04 09:08:20|12136.33|12136.33|12128.46|12128.46|12136.33|12136.33|12126.49|12126.49|0
1646384920000|2022-03-04 09:08:40|12129|12129|12124.87|12124.87|12129|12129|12124.87|12124.87|0
1646384930000|2022-03-04 09:08:50|12124.33|12124.33|12118.09|12118.09|12124.33|12124.33|12118.09|12118.09|0
1646384940000|2022-03-04 09:09:00|12120.87|12120.87|12120.87|12120.87|12120.87|12120.87|12120.87|12120.87|0
1646384950000|2022-03-04 09:09:10|12120.27|12120.27|12120.27|12120.27|12120.27|12120.27|12120.27|12120.27|0
1646384960000|2022-03-04 09:09:20|12119.2|12119.2|12121.28|12121.28|12121.97|12121.97|12119.2|12119.2|0
1646384970000|2022-03-04 09:09:30|12119.89|12119.89|12119.89|12119.89|12119.89|12119.89|12119.89|12119.89|0
1646384980000|2022-03-04 09:09:40|12121.53|12121.53|12120.83|12120.83|12121.53|12121.53|12120.83|12120.83|0
1646384990000|2022-03-04 09:09:50|12122.8|12122.8|12122.8|12122.8|12122.8|12122.8|12122.8|12122.8|0
1646385020000|2022-03-04 09:10:20|12118.64|12118.64|12118.04|12118.04|12118.64|12118.64|12118.04|12118.04|0
1646385030000|2022-03-04 09:10:30|12121.97|12121.97|12121.97|12121.97|12121.97|12121.97|12121.97|12121.97|0
1646385040000|2022-03-04 09:10:40|12121.28|12121.28|12120.59|12120.59|12121.28|12121.28|12120.59|12120.59|0
1646385050000|2022-03-04 09:10:50|12119.89|12119.89|12122.67|12122.67|12122.67|12122.67|12119.89|12119.89|0
1646385070000|2022-03-04 09:11:10|12113.99|12113.99|12107.98|12107.98|12113.99|12113.99|12107.98|12107.98|0
1646385080000|2022-03-04 09:11:20|12107.37|12107.37|12105.17|12105.17|12107.37|12107.37|12105.17|12105.17|0
1646385090000|2022-03-04 09:11:30|12095.33|12095.33|12093.37|12093.37|12095.33|12095.33|12093.37|12093.37|0
1646385100000|2022-03-04 09:11:40|12092.67|12092.67|12089.9|12089.9|12092.67|12092.67|12089.9|12089.9|0
1646385110000|2022-03-04 09:11:50|12091.98|12091.98|12091.98|12091.98|12091.98|12091.98|12091.98|12091.98|0
1646385120000|2022-03-04 09:12:00|12092.67|12092.67|12093.95|12093.95|12095.91|12095.91|12091.98|12091.98|0
1646385130000|2022-03-04 09:12:10|12093.25|12093.25|12091.86|12091.86|12093.25|12093.25|12091.86|12091.86|0
1646385140000|2022-03-04 09:12:20|12091.17|12091.17|12091.17|12091.17|12091.17|12091.17|12091.17|12091.17|0
1646385150000|2022-03-04 09:12:30|12089.78|12089.78|12089.09|12089.09|12089.78|12089.78|12089.09|12089.09|0
1646385160000|2022-03-04 09:12:40|12087.29|12087.29|12087.2|12087.2|12088.58|12088.58|12087.2|12087.2|0
1646385180000|2022-03-04 09:13:00|12085.59|12085.59|12071.29|12071.29|12085.59|12085.59|12071.29|12071.29|0
1646385190000|2022-03-04 09:13:10|12072.96|12072.96|12072.79|12072.79|12075.74|12075.74|12072.79|12072.79|0
1646385220000|2022-03-04 09:13:40|12073.33|12073.33|12071.94|12071.94|12073.33|12073.33|12071.94|12071.94|0
1646385230000|2022-03-04 09:13:50|12066.04|12066.04|12066.04|12066.04|12066.04|12066.04|12066.04|12066.04|0
1646385240000|2022-03-04 09:14:00|12063.96|12063.96|12063.26|12063.26|12063.96|12063.96|12063.26|12063.26|0
1646385260000|2022-03-04 09:14:20|12063.96|12063.96|12065.34|12065.34|12066.04|12066.04|12063.96|12063.96|0
1646385270000|2022-03-04 09:14:30|12065.88|12065.88|12067.85|12067.85|12067.85|12067.85|12065.88|12065.88|0
1646385280000|2022-03-04 09:14:40|12070.3|12070.3|12068.25|12068.25|12070.3|12070.3|12068.25|12068.25|0
1646385290000|2022-03-04 09:14:50|12066.87|12066.87|12066.87|12066.87|12066.87|12066.87|12066.87|12066.87|0
1646385300000|2022-03-04 09:15:00|12072.42|12072.42|12070.43|12070.43|12072.42|12072.42|12070.43|12070.43|0
1646385320000|2022-03-04 09:15:20|12069.74|12069.74|12069.74|12069.74|12069.74|12069.74|12069.74|12069.74|0
1646385330000|2022-03-04 09:15:30|12069.13|12069.13|12067.17|12067.17|12069.13|12069.13|12067.17|12067.17|0
1646385340000|2022-03-04 09:15:40|12066.1|12066.1|12066.1|12066.1|12066.1|12066.1|12066.1|12066.1|0
1646385370000|2022-03-04 09:16:10|12065.56|12065.56|12061.4|12061.4|12065.56|12065.56|12061.4|12061.4|0
1646385380000|2022-03-04 09:16:20|12051.57|12051.57|12047.47|12047.47|12051.57|12051.57|12047.47|12047.47|0
1646385410000|2022-03-04 09:16:50|12046.4|12046.4|12046.4|12046.4|12046.4|12046.4|12046.4|12046.4|0
1646385420000|2022-03-04 09:17:00|12042.8|12042.8|12042.8|12042.8|12042.8|12042.8|12042.8|12042.8|0
1646385460000|2022-03-04 09:17:40|12042.11|12042.11|12042.11|12042.11|12042.11|12042.11|12042.11|12042.11|0
1646385480000|2022-03-04 09:18:00|12044.08|12044.08|12040.46|12040.46|12044.08|12044.08|12037.69|12037.69|0
1646385500000|2022-03-04 09:18:20|12039.2|12039.2|12039.62|12039.62|12039.62|12039.62|12039.2|12039.2|0
1646385510000|2022-03-04 09:18:30|12040.22|12040.22|12040.22|12040.22|12040.22|12040.22|12040.22|12040.22|0
1646385530000|2022-03-04 09:18:50|12042.68|12042.68|12042.68|12042.68|12042.68|12042.68|12042.68|12042.68|0
1646385540000|2022-03-04 09:19:00|12040.22|12040.22|12040.22|12040.22|12040.22|12040.22|12040.22|12040.22|0
1646385550000|2022-03-04 09:19:10|12040.82|12040.82|12052.74|12052.74|12052.74|12052.74|12040.82|12040.82|0
1646385560000|2022-03-04 09:19:20|12054.82|12054.82|12054.13|12054.13|12054.82|12054.82|12054.13|12054.13|0
1646385570000|2022-03-04 09:19:30|12053.72|12053.72|12053.72|12053.72|12053.72|12053.72|12053.72|12053.72|0
1646385580000|2022-03-04 09:19:40|12057.65|12057.65|12057.65|12057.65|12057.65|12057.65|12057.65|12057.65|0
1646385590000|2022-03-04 09:19:50|12056.96|12056.96|12056.96|12056.96|12056.96|12056.96|12056.96|12056.96|0
1646385610000|2022-03-04 09:20:10|12055.57|12055.57|12043.28|12043.28|12055.57|12055.57|12043.28|12043.28|0
1646385640000|2022-03-04 09:20:40|12041.89|12041.89|12041.89|12041.89|12041.89|12041.89|12041.89|12041.89|0
1646385660000|2022-03-04 09:21:00|12034.02|12034.02|12035.99|12035.99|12035.99|12035.99|12034.02|12034.02|0
1646385670000|2022-03-04 09:21:10|12037.96|12037.96|12037.96|12037.96|12037.96|12037.96|12037.96|12037.96|0
1646385690000|2022-03-04 09:21:30|12035.88|12035.88|12035.88|12035.88|12035.88|12035.88|12035.88|12035.88|0
1646385700000|2022-03-04 09:21:40|12037.26|12037.26|12037.26|12037.26|12037.26|12037.26|12037.26|12037.26|0
1646385720000|2022-03-04 09:22:00|12037.96|12037.96|12043.86|12043.86|12043.86|12043.86|12037.96|12037.96|0
1646385730000|2022-03-04 09:22:10|12045.83|12045.83|12045.83|12045.83|12045.83|12045.83|12045.83|12045.83|0
1646385740000|2022-03-04 09:22:20|12043.43|12043.43|12043.43|12043.43|12043.43|12043.43|12043.43|12043.43|0
1646385760000|2022-03-04 09:22:40|12044.12|12044.12|12038.1|12038.1|12044.12|12044.12|12038.1|12038.1|0
1646385770000|2022-03-04 09:22:50|12036.5|12036.5|12035.9|12035.9|12036.5|12036.5|12035.9|12035.9|0
1646385780000|2022-03-04 09:23:00|12033.93|12033.93|12033.93|12033.93|12033.93|12033.93|12033.93|12033.93|0
1646385790000|2022-03-04 09:23:10|12029.77|12029.77|12029.77|12029.77|12029.77|12029.77|12029.77|12029.77|0
1646385810000|2022-03-04 09:23:30|12029.08|12029.08|12029.08|12029.08|12029.08|12029.08|12029.08|12029.08|0
1646385820000|2022-03-04 09:23:40|12028.38|12028.38|12027.69|12027.69|12028.38|12028.38|12027.69|12027.69|0
1646385840000|2022-03-04 09:24:00|12026.43|12026.43|12030.37|12030.37|12030.37|12030.37|12026.43|12026.43|0
1646385850000|2022-03-04 09:24:10|12029.68|12029.68|12025.74|12025.74|12029.68|12029.68|12025.74|12025.74|0
1646385860000|2022-03-04 09:24:20|12023.77|12023.77|12023.77|12023.77|12023.77|12023.77|12023.77|12023.77|0
1646385870000|2022-03-04 09:24:30|12022.39|12022.39|12024.35|12024.35|12024.35|12024.35|12022.39|12022.39|0
1646385880000|2022-03-04 09:24:40|12022.75|12022.75|12024.83|12024.83|12024.83|12024.83|12022.75|12022.75|0
1646385890000|2022-03-04 09:24:50|12025.24|12025.24|12027.37|12027.37|12029.18|12029.18|12025.24|12025.24|0
1646385930000|2022-03-04 09:25:30|12026.68|12026.68|12020.3|12020.3|12026.68|12026.68|12020.3|12020.3|0
1646385970000|2022-03-04 09:26:10|12017.36|12017.36|12006.33|12006.33|12017.36|12017.36|12004.36|12004.36|0
1646385980000|2022-03-04 09:26:20|12006.86|12006.86|12008.25|12008.25|12008.25|12008.25|12006.86|12006.86|0
1646385990000|2022-03-04 09:26:30|12008.78|12008.78|12027.59|12027.59|12027.59|12027.59|12008.78|12008.78|0
1646386010000|2022-03-04 09:26:50|12026.2|12026.2|12027.84|12027.84|12027.84|12027.84|12026.2|12026.2|0
1646386020000|2022-03-04 09:27:00|12027.24|12027.24|12027.93|12027.93|12027.93|12027.93|12027.24|12027.24|0
1646386040000|2022-03-04 09:27:20|12028.47|12028.47|12032.81|12032.81|12032.81|12032.81|12028.47|12028.47|0
1646386050000|2022-03-04 09:27:30|12033.88|12033.88|12038.04|12038.04|12038.04|12038.04|12033.88|12033.88|0
1646386060000|2022-03-04 09:27:40|12035.96|12035.96|12028.67|12028.67|12035.96|12035.96|12028.67|12028.67|0
1646386070000|2022-03-04 09:27:50|12026.87|12026.87|12026.87|12026.87|12026.87|12026.87|12026.87|12026.87|0
1646386080000|2022-03-04 09:28:00|12022.94|12022.94|12020.48|12020.48|12022.94|12022.94|12020.48|12020.48|0
1646386090000|2022-03-04 09:28:10|12019.88|12019.88|12019.88|12019.88|12019.88|12019.88|12019.88|12019.88|0
1646386100000|2022-03-04 09:28:20|12018.49|12018.49|12018.49|12018.49|12018.49|12018.49|12018.49|12018.49|0
1646386130000|2022-03-04 09:28:50|12002.76|12002.76|11996.83|11996.83|12002.76|12002.76|11996.83|11996.83|0
1646386140000|2022-03-04 09:29:00|12000.77|12000.77|12012.64|12012.64|12012.64|12012.64|12000.77|12000.77|0
1646386160000|2022-03-04 09:29:20|12013.17|12013.17|12021.34|12021.34|12021.34|12021.34|12013.17|12013.17|0
1646386190000|2022-03-04 09:29:50|12021.75|12021.75|12026.61|12026.61|12026.61|12026.61|12021.75|12021.75|0
1646386200000|2022-03-04 09:30:00|12025.22|12025.22|12024.53|12024.53|12025.22|12025.22|12024.53|12024.53|0
1646386230000|2022-03-04 09:30:30|12027.3|12027.3|12035.33|12035.33|12035.33|12035.33|12027.3|12027.3|0
1646386240000|2022-03-04 09:30:40|12033.25|12033.25|12033.25|12033.25|12033.25|12033.25|12033.25|12033.25|0
1646386250000|2022-03-04 09:30:50|12034.32|12034.32|12037.68|12037.68|12037.68|12037.68|12033.51|12033.51|0
1646386260000|2022-03-04 09:31:00|12038.91|12038.91|12041.31|12041.31|12041.31|12041.31|12038.91|12038.91|0
1646386270000|2022-03-04 09:31:10|12037.38|12037.38|12037.38|12037.38|12037.38|12037.38|12037.38|12037.38|0
1646386290000|2022-03-04 09:31:30|12035.24|12035.24|12036.01|12036.01|12037.21|12037.21|12035.24|12035.24|0
1646386310000|2022-03-04 09:31:50|12035.31|12035.31|12029.99|12029.99|12035.31|12035.31|12029.99|12029.99|0
1646386320000|2022-03-04 09:32:00|12029.3|12029.3|12028.61|12028.61|12029.3|12029.3|12028.61|12028.61|0
1646386330000|2022-03-04 09:32:10|12027.41|12027.41|12027.41|12027.41|12028.47|12028.47|12027.41|12027.41|0
1646386350000|2022-03-04 09:32:30|12028.1|12028.1|12029.7|12029.7|12029.7|12029.7|12028.1|12028.1|0
1646386360000|2022-03-04 09:32:40|12030.24|12030.24|12042.73|12042.73|12043.26|12043.26|12030.24|12030.24|0
1646386380000|2022-03-04 09:33:00|12043.8|12043.8|12043.8|12043.8|12043.8|12043.8|12043.8|12043.8|0
1646386390000|2022-03-04 09:33:10|12044.62|12044.62|12045.15|12045.15|12045.15|12045.15|12044.62|12044.62|0
1646386400000|2022-03-04 09:33:20|12056.95|12056.95|12059.19|12059.19|12059.73|12059.73|12056.95|12056.95|0
1646386420000|2022-03-04 09:33:40|12056.68|12056.68|12056.96|12056.96|12056.96|12056.96|12056.26|12056.26|0
1646386430000|2022-03-04 09:33:50|12055.57|12055.57|12052.79|12052.79|12055.57|12055.57|12052.79|12052.79|0
1646386470000|2022-03-04 09:34:30|12052.1|12052.1|12052.1|12052.1|12052.1|12052.1|12052.1|12052.1|0
1646386480000|2022-03-04 09:34:40|12051.03|12051.03|12045.13|12045.13|12051.03|12051.03|12045.13|12045.13|0
1646386490000|2022-03-04 09:34:50|12043.05|12043.05|12043.05|12043.05|12043.05|12043.05|12043.05|12043.05|0
1646386500000|2022-03-04 09:35:00|12042.36|12042.36|12042.36|12042.36|12042.36|12042.36|12042.36|12042.36|0
1646386550000|2022-03-04 09:35:50|12050.22|12050.22|12050.36|12050.36|12053|12053|12050.22|12050.22|0
1646386560000|2022-03-04 09:36:00|12056.26|12056.26|12051.61|12051.61|12056.26|12056.26|12051.61|12051.61|0
1646386570000|2022-03-04 09:36:10|12043.74|12043.74|12043.74|12043.74|12043.74|12043.74|12043.74|12043.74|0
1646386580000|2022-03-04 09:36:20|12041.77|12041.77|12041.77|12041.77|12041.77|12041.77|12041.77|12041.77|0
1646386600000|2022-03-04 09:36:40|12045.71|12045.71|12046.4|12046.4|12046.4|12046.4|12045.71|12045.71|0
1646386610000|2022-03-04 09:36:50|12044.43|12044.43|12044.43|12044.43|12044.43|12044.43|12044.43|12044.43|0
1646386620000|2022-03-04 09:37:00|12040.5|12040.5|12039.27|12039.27|12040.5|12040.5|12039.27|12039.27|0
1646386630000|2022-03-04 09:37:10|12035.34|12035.34|12035.34|12035.34|12035.34|12035.34|12035.34|12035.34|0
1646386640000|2022-03-04 09:37:20|12033.37|12033.37|12033.37|12033.37|12033.37|12033.37|12033.37|12033.37|0
1646386660000|2022-03-04 09:37:40|12032.68|12032.68|12030.01|12030.01|12032.68|12032.68|12030.01|12030.01|0
1646386670000|2022-03-04 09:37:50|12031.98|12031.98|12031.98|12031.98|12031.98|12031.98|12031.98|12031.98|0
1646386680000|2022-03-04 09:38:00|12035.92|12035.92|12036.45|12036.45|12036.45|12036.45|12035.92|12035.92|0
1646386690000|2022-03-04 09:38:10|12040.39|12040.39|12040.39|12040.39|12040.39|12040.39|12040.39|12040.39|0
1646386700000|2022-03-04 09:38:20|12039.85|12039.85|12040.27|12040.27|12040.27|12040.27|12039.85|12039.85|0
1646386710000|2022-03-04 09:38:30|12037.5|12037.5|12038.88|12038.88|12038.88|12038.88|12037.5|12037.5|0
1646386740000|2022-03-04 09:39:00|12036.8|12036.8|12035.73|12035.73|12036.8|12036.8|12035.73|12035.73|0
1646386750000|2022-03-04 09:39:10|12035.2|12035.2|12039.78|12039.78|12039.78|12039.78|12035.2|12035.2|0
1646386770000|2022-03-04 09:39:30|12039.09|12039.09|12048.92|12048.92|12048.92|12048.92|12038.39|12038.39|0
1646386780000|2022-03-04 09:39:40|12044.99|12044.99|12044.99|12044.99|12044.99|12044.99|12044.99|12044.99|0
1646386790000|2022-03-04 09:39:50|12042.21|12042.21|12028.2|12028.2|12042.21|12042.21|12028.2|12028.2|0
1646386800000|2022-03-04 09:40:00|12025.43|12025.43|12016.66|12016.66|12025.43|12025.43|12016.66|12016.66|0
1646386820000|2022-03-04 09:40:20|12016.25|12016.25|12005.27|12005.27|12016.25|12016.25|12005.27|12005.27|0
1646386850000|2022-03-04 09:40:50|12005.81|12005.81|12008.42|12008.42|12008.42|12008.42|12005.81|12005.81|0
1646386860000|2022-03-04 09:41:00|12010.5|12010.5|12018.17|12018.17|12018.17|12018.17|12009.81|12009.81|0
1646386880000|2022-03-04 09:41:20|12019.37|12019.37|12015.72|12015.72|12019.37|12019.37|12015.72|12015.72|0
1646386890000|2022-03-04 09:41:30|12011.79|12011.79|12009.82|12009.82|12011.79|12011.79|12009.82|12009.82|0
1646386900000|2022-03-04 09:41:40|12011.79|12011.79|12011.79|12011.79|12011.79|12011.79|12011.79|12011.79|0
1646386920000|2022-03-04 09:42:00|12005.89|12005.89|12010.19|12010.19|12010.19|12010.19|12005.35|12005.35|0
1646386930000|2022-03-04 09:42:10|12014.12|12014.12|12015.51|12015.51|12016.9|12016.9|12014.12|12014.12|0
1646386940000|2022-03-04 09:42:20|12016.9|12016.9|12016.09|12016.09|12016.9|12016.9|12015.67|12015.67|0
1646386950000|2022-03-04 09:42:30|12016.62|12016.62|12017.85|12017.85|12017.85|12017.85|12016.62|12016.62|0
1646386960000|2022-03-04 09:42:40|12018.39|12018.39|12029.69|12029.69|12029.69|12029.69|12018.39|12018.39|0
1646386970000|2022-03-04 09:42:50|12029|12029|12028.3|12028.3|12029|12029|12028.3|12028.3|0
1646386980000|2022-03-04 09:43:00|12030.27|12030.27|12030.27|12030.27|12030.27|12030.27|12030.27|12030.27|0
1646386990000|2022-03-04 09:43:10|12031.66|12031.66|12031.66|12031.66|12031.66|12031.66|12031.66|12031.66|0
1646387000000|2022-03-04 09:43:20|12033.46|12033.46|12035.42|12035.42|12035.42|12035.42|12033.46|12033.46|0
1646387020000|2022-03-04 09:43:40|12034.82|12034.82|12034.22|12034.22|12034.82|12034.82|12034.22|12034.22|0
1646387030000|2022-03-04 09:43:50|12034.92|12034.92|12035.99|12035.99|12035.99|12035.99|12034.92|12034.92|0
1646387040000|2022-03-04 09:44:00|12037.21|12037.21|12037.21|12037.21|12037.21|12037.21|12037.21|12037.21|0
1646387060000|2022-03-04 09:44:20|12039.18|12039.18|12040.73|12040.73|12041.26|12041.26|12039.18|12039.18|0
1646387070000|2022-03-04 09:44:30|12035.31|12035.31|12032.63|12032.63|12035.31|12035.31|12032.63|12032.63|0
1646387080000|2022-03-04 09:44:40|12032.1|12032.1|12032.1|12032.1|12032.1|12032.1|12032.1|12032.1|0
1646387090000|2022-03-04 09:44:50|12030.71|12030.71|12031.29|12031.29|12031.98|12031.98|12030.02|12030.02|0
1646387100000|2022-03-04 09:45:00|12029.9|12029.9|12029.21|12029.21|12029.9|12029.9|12029.21|12029.21|0
1646387110000|2022-03-04 09:45:10|12028.51|12028.51|12029.05|12029.05|12029.05|12029.05|12028.51|12028.51|0
1646387120000|2022-03-04 09:45:20|12023.15|12023.15|12023.15|12023.15|12023.15|12023.15|12023.15|12023.15|0
1646387130000|2022-03-04 09:45:30|12027.08|12027.08|12027.08|12027.08|12027.08|12027.08|12027.08|12027.08|0
1646387140000|2022-03-04 09:45:40|12028.47|12028.47|12031.24|12031.24|12031.24|12031.24|12028.47|12028.47|0
1646387160000|2022-03-04 09:46:00|12030.55|12030.55|12029.86|12029.86|12030.55|12030.55|12029.86|12029.86|0
1646387170000|2022-03-04 09:46:10|12030.55|12030.55|12030.55|12030.55|12030.55|12030.55|12030.55|12030.55|0
1646387200000|2022-03-04 09:46:40|12031.24|12031.24|12031.24|12031.24|12033.21|12033.21|12031.24|12031.24|0
1646387210000|2022-03-04 09:46:50|12027.31|12027.31|12025.88|12025.88|12027.31|12027.31|12025.34|12025.34|0
1646387220000|2022-03-04 09:47:00|12023.8|12023.8|12023.1|12023.1|12023.8|12023.8|12023.1|12023.1|0
1646387230000|2022-03-04 09:47:10|12021.13|12021.13|12012.78|12012.78|12023.1|12023.1|12012.78|12012.78|0
1646387240000|2022-03-04 09:47:20|12006.87|12006.87|12005.67|12005.67|12006.87|12006.87|12005.67|12005.67|0
1646387250000|2022-03-04 09:47:30|12004.98|12004.98|12005.17|12005.17|12005.86|12005.86|12003.78|12003.78|0
1646387260000|2022-03-04 09:47:40|12009.1|12009.1|12011|12011|12011|12011|12009.1|12009.1|0
1646387280000|2022-03-04 09:48:00|12011.69|12011.69|12011.69|12011.69|12011.69|12011.69|12011.69|12011.69|0
1646387290000|2022-03-04 09:48:10|12009.72|12009.72|12009.72|12009.72|12009.72|12009.72|12009.72|12009.72|0
1646387300000|2022-03-04 09:48:20|12001.85|12001.85|12001.85|12001.85|12001.85|12001.85|12001.85|12001.85|0
1646387310000|2022-03-04 09:48:30|12000.22|12000.22|12002.99|12002.99|12002.99|12002.99|12000.22|12000.22|0
1646387320000|2022-03-04 09:48:40|12010.86|12010.86|12012.25|12012.25|12012.25|12012.25|12010.86|12010.86|0
1646387360000|2022-03-04 09:49:20|12010.86|12010.86|12014.79|12014.79|12014.79|12014.79|12010.86|12010.86|0
1646387390000|2022-03-04 09:49:50|12010.17|12010.17|12010.17|12010.17|12010.17|12010.17|12010.17|12010.17|0
1646387400000|2022-03-04 09:50:00|12012.13|12012.13|12012.13|12012.13|12012.13|12012.13|12012.13|12012.13|0
1646387410000|2022-03-04 09:50:10|12012.83|12012.83|12012.83|12012.83|12012.83|12012.83|12012.83|12012.83|0
1646387420000|2022-03-04 09:50:20|12012.01|12012.01|12012.01|12012.01|12012.01|12012.01|12012.01|12012.01|0
1646387430000|2022-03-04 09:50:30|12011.6|12011.6|12011.6|12011.6|12011.6|12011.6|12011.6|12011.6|0
1646387450000|2022-03-04 09:50:50|12011.07|12011.07|12011.07|12011.07|12011.07|12011.07|12011.07|12011.07|0
1646387460000|2022-03-04 09:51:00|12007.13|12007.13|12006.06|12006.06|12007.13|12007.13|12006.06|12006.06|0
1646387470000|2022-03-04 09:51:10|12005.53|12005.53|12007.4|12007.4|12007.4|12007.4|12005.53|12005.53|0
1646387480000|2022-03-04 09:51:20|12008.1|12008.1|12008.03|12008.03|12008.63|12008.63|12008.03|12008.03|0
1646387500000|2022-03-04 09:51:40|12007.34|12007.34|12007.34|12007.34|12007.34|12007.34|12007.34|12007.34|0
1646387530000|2022-03-04 09:52:10|12009.31|12009.31|12014.74|12014.74|12014.74|12014.74|12009.31|12009.31|0
1646387540000|2022-03-04 09:52:20|12015.28|12015.28|12010.53|12010.53|12015.28|12015.28|12010.53|12010.53|0
1646387550000|2022-03-04 09:52:30|12009.84|12009.84|11995.41|11995.41|12009.84|12009.84|11995.41|11995.41|0
1646387580000|2022-03-04 09:53:00|11994.71|11994.71|11993.11|11993.11|11994.71|11994.71|11993.11|11993.11|0
1646387590000|2022-03-04 09:53:10|11991.14|11991.14|11990.45|11990.45|11991.14|11991.14|11990.45|11990.45|0
1646387600000|2022-03-04 09:53:20|11992.42|11992.42|11992.42|11992.42|11992.42|11992.42|11992.42|11992.42|0
1646387620000|2022-03-04 09:53:40|11993.8|11993.8|11992.97|11992.97|11993.8|11993.8|11992.97|11992.97|0
1646387630000|2022-03-04 09:53:50|11992.13|11992.13|11986.42|11986.42|11992.13|11992.13|11986.42|11986.42|0
1646387640000|2022-03-04 09:54:00|11987.68|11987.68|11987.68|11987.68|11987.68|11987.68|11987.68|11987.68|0
1646387650000|2022-03-04 09:54:10|11988.1|11988.1|11986.97|11986.97|11988.94|11988.94|11986.97|11986.97|0
1646387680000|2022-03-04 09:54:40|11986.27|11986.27|11981.65|11981.65|11987.55|11987.55|11981.65|11981.65|0
1646387690000|2022-03-04 09:54:50|11982.46|11982.46|11974.65|11974.65|11982.46|11982.46|11974.65|11974.65|0
1646387710000|2022-03-04 09:55:10|11976.04|11976.04|11976.04|11976.04|11976.04|11976.04|11976.04|11976.04|0
1646387720000|2022-03-04 09:55:20|11973.95|11973.95|11966.01|11966.01|11973.95|11973.95|11966.01|11966.01|0
1646387730000|2022-03-04 09:55:30|11964.62|11964.62|11960.08|11960.08|11964.62|11964.62|11960.08|11960.08|0
1646387760000|2022-03-04 09:56:00|11959.48|11959.48|11949.61|11949.61|11959.48|11959.48|11949.61|11949.61|0
1646387770000|2022-03-04 09:56:10|11947.64|11947.64|11947.64|11947.64|11947.64|11947.64|11947.64|11947.64|0
1646387780000|2022-03-04 09:56:20|11945.68|11945.68|11943.71|11943.71|11948.34|11948.34|11943.71|11943.71|0
1646387790000|2022-03-04 09:56:30|11942.32|11942.32|11936.06|11936.06|11942.32|11942.32|11936.06|11936.06|0
1646387810000|2022-03-04 09:56:50|11936.76|11936.76|11939.49|11939.49|11939.49|11939.49|11933.59|11933.59|0
1646387820000|2022-03-04 09:57:00|11938.89|11938.89|11939.3|11939.3|11939.3|11939.3|11938.89|11938.89|0
1646387830000|2022-03-04 09:57:10|11939.71|11939.71|11939.71|11939.71|11939.71|11939.71|11939.71|11939.71|0
1646387840000|2022-03-04 09:57:20|11939.02|11939.02|11936.24|11936.24|11939.02|11939.02|11936.24|11936.24|0
1646387850000|2022-03-04 09:57:30|11935.55|11935.55|11936.24|11936.24|11936.24|11936.24|11935.55|11935.55|0
1646387860000|2022-03-04 09:57:40|11936.65|11936.65|11947.11|11947.11|11947.11|11947.11|11936.65|11936.65|0
1646387870000|2022-03-04 09:57:50|11951.04|11951.04|11950.38|11950.38|11951.45|11951.45|11950.38|11950.38|0
1646387880000|2022-03-04 09:58:00|11946.45|11946.45|11940.64|11940.64|11947.84|11947.84|11940.64|11940.64|0
1646387890000|2022-03-04 09:58:10|11938.56|11938.56|11938.56|11938.56|11938.56|11938.56|11938.56|11938.56|0
1646387910000|2022-03-04 09:58:30|11939.95|11939.95|11939.95|11939.95|11939.95|11939.95|11939.95|11939.95|0
1646387920000|2022-03-04 09:58:40|11940.36|11940.36|11940.36|11940.36|11940.36|11940.36|11940.36|11940.36|0
1646387950000|2022-03-04 09:59:10|11939.66|11939.66|11939.66|11939.66|11939.66|11939.66|11939.66|11939.66|0
1646387970000|2022-03-04 09:59:30|11938.27|11938.27|11938.27|11938.27|11938.27|11938.27|11938.27|11938.27|0
1646388000000|2022-03-04 10:00:00|11937.02|11937.02|11931.7|11931.7|11940.95|11940.95|11931.7|11931.7|0
1646388010000|2022-03-04 10:00:10|11930.87|11930.87|11930.87|11930.87|11930.87|11930.87|11930.87|11930.87|0
1646388020000|2022-03-04 10:00:20|11932.25|11932.25|11933.32|11933.32|11933.32|11933.32|11932.25|11932.25|0
1646388030000|2022-03-04 10:00:30|11931.93|11931.93|11945.12|11945.12|11945.12|11945.12|11931.93|11931.93|0
1646388040000|2022-03-04 10:00:40|11943.74|11943.74|11943.74|11943.74|11943.74|11943.74|11943.74|11943.74|0
1646388050000|2022-03-04 10:00:50|11943.04|11943.04|11936.33|11936.33|11943.04|11943.04|11936.33|11936.33|0
1646388080000|2022-03-04 10:01:20|11934.95|11934.95|11934.95|11934.95|11934.95|11934.95|11934.95|11934.95|0
1646388090000|2022-03-04 10:01:30|11933.34|11933.34|11934.73|11934.73|11934.73|11934.73|11933.34|11933.34|0
1646388100000|2022-03-04 10:01:40|11936.12|11936.12|11936.12|11936.12|11936.12|11936.12|11936.12|11936.12|0
1646388120000|2022-03-04 10:02:00|11926.28|11926.28|11918.86|11918.86|11926.28|11926.28|11918.86|11918.86|0
1646388130000|2022-03-04 10:02:10|11921.64|11921.64|11933.37|11933.37|11933.37|11933.37|11921.64|11921.64|0
1646388140000|2022-03-04 10:02:20|11933.9|11933.9|11936.43|11936.43|11936.43|11936.43|11933.9|11933.9|0
1646388160000|2022-03-04 10:02:40|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|0
1646388170000|2022-03-04 10:02:50|11933.97|11933.97|11936.05|11936.05|11936.05|11936.05|11933.97|11933.97|0
1646388180000|2022-03-04 10:03:00|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|0
1646388190000|2022-03-04 10:03:10|11943.23|11943.23|11945.19|11945.19|11945.19|11945.19|11943.23|11943.23|0
1646388200000|2022-03-04 10:03:20|11944.5|11944.5|11952.37|11952.37|11952.37|11952.37|11944.5|11944.5|0
1646388210000|2022-03-04 10:03:30|11954.45|11954.45|11960.19|11960.19|11960.19|11960.19|11954.45|11954.45|0
1646388220000|2022-03-04 10:03:40|11959.49|11959.49|11959.49|11959.49|11959.49|11959.49|11959.49|11959.49|0
1646388230000|2022-03-04 10:03:50|11960.19|11960.19|11960.19|11960.19|11960.19|11960.19|11960.19|11960.19|0
1646388240000|2022-03-04 10:04:00|11961.25|11961.25|11958.22|11958.22|11961.25|11961.25|11958.22|11958.22|0
1646388250000|2022-03-04 10:04:10|11959.42|11959.42|11959.42|11959.42|11959.42|11959.42|11959.42|11959.42|0
1646388270000|2022-03-04 10:04:30|11960.11|11960.11|11953.56|11953.56|11960.11|11960.11|11953.56|11953.56|0
1646388280000|2022-03-04 10:04:40|11957.5|11957.5|11958.19|11958.19|11958.19|11958.19|11957.5|11957.5|0
1646388290000|2022-03-04 10:04:50|11959.01|11959.01|11958.6|11958.6|11959.01|11959.01|11958.6|11958.6|0
1646388300000|2022-03-04 10:05:00|11956.8|11956.8|11947.54|11947.54|11956.8|11956.8|11947.54|11947.54|0
1646388310000|2022-03-04 10:05:10|11948.93|11948.93|11948.93|11948.93|11948.93|11948.93|11948.93|11948.93|0
1646388330000|2022-03-04 10:05:30|11952.87|11952.87|11952.87|11952.87|11952.87|11952.87|11952.87|11952.87|0
1646388340000|2022-03-04 10:05:40|11953.56|11953.56|11949.62|11949.62|11953.56|11953.56|11949.62|11949.62|0
1646388350000|2022-03-04 10:05:50|11948.24|11948.24|11948.24|11948.24|11948.24|11948.24|11948.24|11948.24|0
1646388360000|2022-03-04 10:06:00|11948.93|11948.93|11948.93|11948.93|11949.62|11949.62|11948.93|11948.93|0
1646388370000|2022-03-04 10:06:10|11950.32|11950.32|11950.32|11950.32|11950.32|11950.32|11950.32|11950.32|0
1646388380000|2022-03-04 10:06:20|11952.4|11952.4|11952.4|11952.4|11952.4|11952.4|11952.4|11952.4|0
1646388400000|2022-03-04 10:06:40|11951.8|11951.8|11954.46|11954.46|11954.46|11954.46|11951.8|11951.8|0
1646388410000|2022-03-04 10:06:50|11958.62|11958.62|11958.34|11958.34|11959.03|11959.03|11958.34|11958.34|0
1646388420000|2022-03-04 10:07:00|11959.03|11959.03|11959.03|11959.03|11959.03|11959.03|11959.03|11959.03|0
1646388430000|2022-03-04 10:07:10|11960.42|11960.42|11960.42|11960.42|11960.42|11960.42|11960.42|11960.42|0
1646388440000|2022-03-04 10:07:20|11966.32|11966.32|11972.06|11972.06|11972.22|11972.22|11966.32|11966.32|0
1646388450000|2022-03-04 10:07:30|11971.45|11971.45|11971.45|11971.45|11971.45|11971.45|11971.45|11971.45|0
1646388470000|2022-03-04 10:07:50|11970.07|11970.07|11970.07|11970.07|11970.07|11970.07|11970.07|11970.07|0
1646388480000|2022-03-04 10:08:00|11979.9|11979.9|11979.9|11979.9|11979.9|11979.9|11979.9|11979.9|0
1646388500000|2022-03-04 10:08:20|11982.68|11982.68|11982.68|11982.68|11982.68|11982.68|11982.68|11982.68|0
1646388510000|2022-03-04 10:08:30|11982.14|11982.14|11983.32|11983.32|11983.32|11983.32|11980.54|11980.54|0
1646388520000|2022-03-04 10:08:40|11983.98|11983.98|11984.05|11984.05|11984.05|11984.05|11983.45|11983.45|0
1646388530000|2022-03-04 10:08:50|11983.35|11983.35|11983.35|11983.35|11983.35|11983.35|11983.35|11983.35|0
1646388540000|2022-03-04 10:09:00|11985.32|11985.32|11979.14|11979.14|11985.32|11985.32|11979.14|11979.14|0
1646388550000|2022-03-04 10:09:10|11979.68|11979.68|11979.68|11979.68|11979.68|11979.68|11979.68|11979.68|0
1646388560000|2022-03-04 10:09:20|11978.08|11978.08|11975.99|11975.99|11978.08|11978.08|11975.99|11975.99|0
1646388570000|2022-03-04 10:09:30|11974.03|11974.03|11970.09|11970.09|11974.03|11974.03|11970.09|11970.09|0
1646388580000|2022-03-04 10:09:40|11971.48|11971.48|11971.48|11971.48|11971.48|11971.48|11971.48|11971.48|0
1646388590000|2022-03-04 10:09:50|11972.55|11972.55|11971.48|11971.48|11972.55|11972.55|11971.48|11971.48|0
1646388600000|2022-03-04 10:10:00|11972.55|11972.55|11972.55|11972.55|11972.55|11972.55|11972.55|11972.55|0
1646388630000|2022-03-04 10:10:30|11969.98|11969.98|11969.29|11969.29|11969.98|11969.98|11969.29|11969.29|0
1646388640000|2022-03-04 10:10:40|11969.98|11969.98|11971.66|11971.66|11971.66|11971.66|11967.47|11967.47|0
1646388650000|2022-03-04 10:10:50|11969.98|11969.98|11980.53|11980.53|11980.53|11980.53|11969.98|11969.98|0
1646388690000|2022-03-04 10:11:30|11980.12|11980.12|11980.12|11980.12|11980.12|11980.12|11980.12|11980.12|0
1646388700000|2022-03-04 10:11:40|11982.2|11982.2|11982.2|11982.2|11982.2|11982.2|11982.2|11982.2|0
1646388710000|2022-03-04 10:11:50|11978.27|11978.27|11978.27|11978.27|11978.27|11978.27|11978.27|11978.27|0
1646388730000|2022-03-04 10:12:10|11977.73|11977.73|11978.27|11978.27|11978.27|11978.27|11977.73|11977.73|0
1646388750000|2022-03-04 10:12:30|11975.48|11975.48|11978.95|11978.95|11978.95|11978.95|11975.48|11975.48|0
1646388760000|2022-03-04 10:12:40|11984.44|11984.44|11997.28|11997.28|11997.28|11997.28|11983.68|11983.68|0
1646388770000|2022-03-04 10:12:50|11996.58|11996.58|11996.58|11996.58|11996.58|11996.58|11996.58|11996.58|0
1646388780000|2022-03-04 10:13:00|11995.89|11995.89|11995.89|11995.89|11995.89|11995.89|11995.89|11995.89|0
1646388800000|2022-03-04 10:13:20|11996.31|11996.31|11996.31|11996.31|11996.31|11996.31|11996.31|11996.31|0
1646388810000|2022-03-04 10:13:30|11996.72|11996.72|11998.52|11998.52|11998.52|11998.52|11996.72|11996.72|0
1646388830000|2022-03-04 10:13:50|11994.58|11994.58|11992.62|11992.62|11994.58|11994.58|11992.62|11992.62|0
1646388840000|2022-03-04 10:14:00|11993.45|11993.45|11993.45|11993.45|11993.45|11993.45|11993.45|11993.45|0
1646388860000|2022-03-04 10:14:20|11997.99|11997.99|11997.99|11997.99|11997.99|11997.99|11997.99|11997.99|0
1646388870000|2022-03-04 10:14:30|11999.38|11999.38|11999.38|11999.38|11999.38|11999.38|11999.38|11999.38|0
1646388880000|2022-03-04 10:14:40|11995.44|11995.44|11992.1|11992.1|11995.44|11995.44|11992.1|11992.1|0
1646388890000|2022-03-04 10:14:50|11990.88|11990.88|11991.29|11991.29|11991.29|11991.29|11990.88|11990.88|0
1646388900000|2022-03-04 10:15:00|11993.42|11993.42|11993.96|11993.96|11993.96|11993.96|11993.42|11993.42|0
1646388910000|2022-03-04 10:15:10|11993.42|11993.42|11995.03|11995.03|11996.09|11996.09|11993.42|11993.42|0
1646388920000|2022-03-04 10:15:20|11998.96|11998.96|12005.2|12005.2|12005.2|12005.2|11998.96|11998.96|0
1646388930000|2022-03-04 10:15:30|12007.34|12007.34|12010.21|12010.21|12010.21|12010.21|12006.27|12006.27|0
1646388940000|2022-03-04 10:15:40|12011.59|12011.59|12010.9|12010.9|12011.59|12011.59|12010.9|12010.9|0
1646388950000|2022-03-04 10:15:50|12010.21|12010.21|12010.21|12010.21|12010.21|12010.21|12010.21|12010.21|0
1646388970000|2022-03-04 10:16:10|12012.25|12012.25|12012.25|12012.25|12012.25|12012.25|12012.25|12012.25|0
1646388980000|2022-03-04 10:16:20|12012.36|12012.36|12014.17|12014.17|12014.17|12014.17|12012.36|12012.36|0
1646388990000|2022-03-04 10:16:30|12013.47|12013.47|12008.15|12008.15|12013.47|12013.47|12008.15|12008.15|0
1646389020000|2022-03-04 10:17:00|12010.93|12010.93|12012.03|12012.03|12012.03|12012.03|12010.93|12010.93|0
1646389030000|2022-03-04 10:17:10|12009.95|12009.95|12004.63|12004.63|12009.95|12009.95|12004.63|12004.63|0
1646389050000|2022-03-04 10:17:30|12006.67|12006.67|12007.08|12007.08|12007.08|12007.08|12006.67|12006.67|0
1646389060000|2022-03-04 10:17:40|12009.05|12009.05|12007.66|12007.66|12009.05|12009.05|12007.66|12007.66|0
1646389070000|2022-03-04 10:17:50|12009.63|12009.63|12011.59|12011.59|12011.59|12011.59|12009.63|12009.63|0
1646389080000|2022-03-04 10:18:00|12012.01|12012.01|12012.01|12012.01|12012.01|12012.01|12012.01|12012.01|0
1646389090000|2022-03-04 10:18:10|12012.55|12012.55|12012.55|12012.55|12012.55|12012.55|12012.55|12012.55|0
1646389100000|2022-03-04 10:18:20|12010.58|12010.58|12010.58|12010.58|12010.58|12010.58|12010.58|12010.58|0
1646389110000|2022-03-04 10:18:30|12011.97|12011.97|12011.97|12011.97|12011.97|12011.97|12011.97|12011.97|0
1646389150000|2022-03-04 10:19:10|12013.35|12013.35|12014.42|12014.42|12014.42|12014.42|12013.35|12013.35|0
1646389160000|2022-03-04 10:19:20|12016.39|12016.39|12016.39|12016.39|12016.39|12016.39|12016.39|12016.39|0
1646389170000|2022-03-04 10:19:30|12014.42|12014.42|12014.42|12014.42|12014.42|12014.42|12014.42|12014.42|0
1646389190000|2022-03-04 10:19:50|12013.89|12013.89|12008.57|12008.57|12013.89|12013.89|12007.87|12007.87|0
1646389200000|2022-03-04 10:20:00|12009.79|12009.79|12008.98|12008.98|12009.79|12009.79|12008.98|12008.98|0
1646389210000|2022-03-04 10:20:10|12007.01|12007.01|11995.62|11995.62|12007.01|12007.01|11993.65|11993.65|0
1646389220000|2022-03-04 10:20:20|11999.55|11999.55|12004.09|12004.09|12004.09|12004.09|11999.55|11999.55|0
1646389240000|2022-03-04 10:20:40|12006.06|12006.06|12006.06|12006.06|12006.06|12006.06|12006.06|12006.06|0
1646389250000|2022-03-04 10:20:50|12003.12|12003.12|12003.72|12003.72|12003.72|12003.72|12003.12|12003.12|0
1646389260000|2022-03-04 10:21:00|12007.66|12007.66|12014.33|12014.33|12014.33|12014.33|12007.66|12007.66|0
1646389270000|2022-03-04 10:21:10|12012.66|12012.66|12012.66|12012.66|12012.66|12012.66|12012.66|12012.66|0
1646389280000|2022-03-04 10:21:20|12013.92|12013.92|12020.28|12020.28|12020.88|12020.88|12013.92|12013.92|0
1646389300000|2022-03-04 10:21:40|12020.7|12020.7|12023.14|12023.14|12023.14|12023.14|12020.7|12020.7|0
1646389310000|2022-03-04 10:21:50|12025.1|12025.1|12025.1|12025.1|12025.1|12025.1|12025.1|12025.1|0
1646389320000|2022-03-04 10:22:00|12023.14|12023.14|12019.2|12019.2|12023.14|12023.14|12019.2|12019.2|0
1646389330000|2022-03-04 10:22:10|12025.45|12025.45|12031.78|12031.78|12031.78|12031.78|12025.45|12025.45|0
1646389340000|2022-03-04 10:22:20|12027.85|12027.85|12028.54|12028.54|12028.54|12028.54|12027.85|12027.85|0
1646389370000|2022-03-04 10:22:50|12029.14|12029.14|12029.14|12029.14|12029.14|12029.14|12029.14|12029.14|0
1646389380000|2022-03-04 10:23:00|12029.56|12029.56|12029.56|12029.56|12029.56|12029.56|12029.56|12029.56|0
1646389390000|2022-03-04 10:23:10|12033.03|12033.03|12029.09|12029.09|12033.03|12033.03|12029.09|12029.09|0
1646389400000|2022-03-04 10:23:20|12027.13|12027.13|12028.51|12028.51|12028.51|12028.51|12025.74|12025.74|0
1646389410000|2022-03-04 10:23:30|12027.13|12027.13|12025.16|12025.16|12027.13|12027.13|12025.16|12025.16|0
1646389430000|2022-03-04 10:23:50|12026.55|12026.55|12023.19|12023.19|12027.24|12027.24|12023.19|12023.19|0
1646389440000|2022-03-04 10:24:00|12024.58|12024.58|12024.58|12024.58|12024.58|12024.58|12024.58|12024.58|0
1646389490000|2022-03-04 10:24:50|12020.64|12020.64|12016.71|12016.71|12020.64|12020.64|12016.71|12016.71|0
1646389500000|2022-03-04 10:25:00|12016.3|12016.3|12015.48|12015.48|12016.3|12016.3|12015.48|12015.48|0
1646389510000|2022-03-04 10:25:10|12015.07|12015.07|12015.07|12015.07|12015.07|12015.07|12015.07|12015.07|0
1646389520000|2022-03-04 10:25:20|12015.48|12015.48|12016.27|12016.27|12016.27|12016.27|12014.79|12014.79|0
1646389530000|2022-03-04 10:25:30|12016.68|12016.68|12016.05|12016.05|12025.35|12025.35|12016.05|12016.05|0
1646389540000|2022-03-04 10:25:40|12015.36|12015.36|12013.44|12013.44|12015.36|12015.36|12013.44|12013.44|0
1646389640000|2022-03-04 10:27:20|12013.85|12013.85|12013.85|12013.85|12013.85|12013.85|12013.85|12013.85|0
1646389650000|2022-03-04 10:27:30|12017.32|12017.32|12015.35|12015.35|12017.32|12017.32|12015.35|12015.35|0
1646389660000|2022-03-04 10:27:40|12016.74|12016.74|12016.74|12016.74|12016.74|12016.74|12016.74|12016.74|0
1646389670000|2022-03-04 10:27:50|12018.7|12018.7|12018.7|12018.7|12018.7|12018.7|12018.7|12018.7|0
1646389680000|2022-03-04 10:28:00|12020.67|12020.67|12031.16|12031.16|12031.16|12031.16|12020.67|12020.67|0
1646389700000|2022-03-04 10:28:20|12031.85|12031.85|12036.49|12036.49|12036.49|12036.49|12031.85|12031.85|0
1646389710000|2022-03-04 10:28:30|12040.42|12040.42|12038.57|12038.57|12041.12|12041.12|12038.57|12038.57|0
1646389740000|2022-03-04 10:29:00|12041.34|12041.34|12043.98|12043.98|12043.98|12043.98|12041.34|12041.34|0
1646389760000|2022-03-04 10:29:20|12045.37|12045.37|12047|12047|12047|12047|12045.37|12045.37|0
1646389770000|2022-03-04 10:29:30|12051.8|12051.8|12051.8|12051.8|12051.8|12051.8|12051.8|12051.8|0
1646389780000|2022-03-04 10:29:40|12050.42|12050.42|12051.8|12051.8|12051.8|12051.8|12050.42|12050.42|0
1646389800000|2022-03-04 10:30:00|12052.5|12052.5|12048.78|12048.78|12052.5|12052.5|12048.78|12048.78|0
1646389810000|2022-03-04 10:30:10|12044.84|12044.84|12040.91|12040.91|12044.84|12044.84|12040.91|12040.91|0
1646389820000|2022-03-04 10:30:20|12039.52|12039.52|12039.52|12039.52|12039.52|12039.52|12039.52|12039.52|0
1646389840000|2022-03-04 10:30:40|12038.83|12038.83|12038.51|12038.51|12039.89|12039.89|12038.51|12038.51|0
1646389860000|2022-03-04 10:31:00|12039.04|12039.04|12037.65|12037.65|12039.74|12039.74|12037.65|12037.65|0
1646389870000|2022-03-04 10:31:10|12036.84|12036.84|12035.34|12035.34|12036.84|12036.84|12033.37|12033.37|0
1646389880000|2022-03-04 10:31:20|12037.42|12037.42|12037.42|12037.42|12037.42|12037.42|12037.42|12037.42|0
1646389900000|2022-03-04 10:31:40|12036.03|12036.03|12036.03|12036.03|12036.03|12036.03|12036.03|12036.03|0
1646389910000|2022-03-04 10:31:50|12034.64|12034.64|12034.64|12034.64|12034.64|12034.64|12034.64|12034.64|0
1646389920000|2022-03-04 10:32:00|12035.34|12035.34|12038.48|12038.48|12038.48|12038.48|12035.34|12035.34|0
1646389930000|2022-03-04 10:32:10|12039.02|12039.02|12037.79|12037.79|12039.02|12039.02|12037.79|12037.79|0
1646389960000|2022-03-04 10:32:40|12038.2|12038.2|12038.2|12038.2|12038.2|12038.2|12038.2|12038.2|0
1646389970000|2022-03-04 10:32:50|12040|12040|12045.9|12045.9|12045.9|12045.9|12040|12040|0
1646389980000|2022-03-04 10:33:00|12043.94|12043.94|12046.71|12046.71|12046.71|12046.71|12043.94|12043.94|0
1646390030000|2022-03-04 10:33:50|12048.68|12048.68|12048.68|12048.68|12048.68|12048.68|12048.68|12048.68|0
1646390070000|2022-03-04 10:34:30|12056.31|12056.31|12056.31|12056.31|12056.31|12056.31|12056.31|12056.31|0
1646390080000|2022-03-04 10:34:40|12054.92|12054.92|12051.57|12051.57|12056.89|12056.89|12050.87|12050.87|0
1646390090000|2022-03-04 10:34:50|12049.48|12049.48|12048.88|12048.88|12049.48|12049.48|12048.88|12048.88|0
1646390100000|2022-03-04 10:35:00|12050.27|12050.27|12050.27|12050.27|12050.27|12050.27|12050.27|12050.27|0
1646390110000|2022-03-04 10:35:10|12048.3|12048.3|12048.3|12048.3|12048.3|12048.3|12048.3|12048.3|0
1646390120000|2022-03-04 10:35:20|12048.72|12048.72|12048.72|12048.72|12048.72|12048.72|12048.72|12048.72|0
1646390140000|2022-03-04 10:35:40|12046.76|12046.76|12046.76|12046.76|12046.76|12046.76|12046.76|12046.76|0
1646390150000|2022-03-04 10:35:50|12042.82|12042.82|12042.82|12042.82|12042.82|12042.82|12042.82|12042.82|0
1646390170000|2022-03-04 10:36:10|12048.72|12048.72|12050.11|12050.11|12050.11|12050.11|12048.72|12048.72|0
1646390190000|2022-03-04 10:36:30|12052.08|12052.08|12052.08|12052.08|12052.08|12052.08|12052.08|12052.08|0
1646390200000|2022-03-04 10:36:40|12050.69|12050.69|12046.76|12046.76|12050.69|12050.69|12046.76|12046.76|0
1646390240000|2022-03-04 10:37:20|12048.14|12048.14|12050.64|12050.64|12050.64|12050.64|12048.14|12048.14|0
1646390250000|2022-03-04 10:37:30|12052.03|12052.03|12052.51|12052.51|12054.64|12054.64|12052.03|12052.03|0
1646390270000|2022-03-04 10:37:50|12051.31|12051.31|12051.31|12051.31|12051.31|12051.31|12051.31|12051.31|0
1646390280000|2022-03-04 10:38:00|12047.37|12047.37|12047.37|12047.37|12047.37|12047.37|12047.37|12047.37|0
1646390300000|2022-03-04 10:38:20|12048.07|12048.07|12048.76|12048.76|12048.76|12048.76|12048.07|12048.07|0
1646390310000|2022-03-04 10:38:30|12046.79|12046.79|12048.76|12048.76|12048.76|12048.76|12046.79|12046.79|0
1646390360000|2022-03-04 10:39:20|12050.84|12050.84|12048.87|12048.87|12050.84|12050.84|12048.87|12048.87|0
1646390380000|2022-03-04 10:39:40|12046.79|12046.79|12042.14|12042.14|12047.49|12047.49|12042.14|12042.14|0
1646390390000|2022-03-04 10:39:50|12040.76|12040.76|12038.53|12038.53|12040.76|12040.76|12038.53|12038.53|0
1646390400000|2022-03-04 10:40:00|12037.84|12037.84|12037.14|12037.14|12037.84|12037.84|12037.14|12037.14|0
1646390410000|2022-03-04 10:40:10|12035.76|12035.76|12035.06|12035.06|12035.76|12035.76|12035.06|12035.06|0
1646390440000|2022-03-04 10:40:40|12034.37|12034.37|12033.84|12033.84|12034.37|12034.37|12033.3|12033.3|0
1646390450000|2022-03-04 10:40:50|12037.77|12037.77|12037.77|12037.77|12037.77|12037.77|12037.77|12037.77|0
1646390460000|2022-03-04 10:41:00|12037.08|12037.08|12035.11|12035.11|12037.08|12037.08|12035.11|12035.11|0
1646390470000|2022-03-04 10:41:10|12035.8|12035.8|12035.8|12035.8|12035.8|12035.8|12035.8|12035.8|0
1646390480000|2022-03-04 10:41:20|12035.11|12035.11|12034.42|12034.42|12035.11|12035.11|12034.42|12034.42|0
1646390490000|2022-03-04 10:41:30|12033.72|12033.72|12033.72|12033.72|12035.11|12035.11|12033.72|12033.72|0
1646390500000|2022-03-04 10:41:40|12035.69|12035.69|12035.69|12035.69|12035.69|12035.69|12035.69|12035.69|0
1646390510000|2022-03-04 10:41:50|12035|12035|12034.3|12034.3|12035|12035|12034.3|12034.3|0
1646390520000|2022-03-04 10:42:00|12038.24|12038.24|12042.77|12042.77|12042.77|12042.77|12038.24|12038.24|0
1646390530000|2022-03-04 10:42:10|12043.31|12043.31|12043.15|12043.15|12043.84|12043.84|12041.92|12041.92|0
1646390540000|2022-03-04 10:42:20|12042.45|12042.45|12040.37|12040.37|12042.45|12042.45|12040.37|12040.37|0
1646390550000|2022-03-04 10:42:30|12039.68|12039.68|12039.68|12039.68|12039.68|12039.68|12038.99|12038.99|0
1646390580000|2022-03-04 10:43:00|12043.61|12043.61|12045.58|12045.58|12045.58|12045.58|12043.61|12043.61|0
1646390590000|2022-03-04 10:43:10|12046.27|12046.27|12045.58|12045.58|12046.27|12046.27|12045.58|12045.58|0
1646390610000|2022-03-04 10:43:30|12044.89|12044.89|12037.06|12037.06|12044.89|12044.89|12037.06|12037.06|0
1646390620000|2022-03-04 10:43:40|12036.37|12036.37|12035.68|12035.68|12036.37|12036.37|12035.68|12035.68|0
1646390630000|2022-03-04 10:43:50|12037.76|12037.76|12037.76|12037.76|12037.76|12037.76|12037.76|12037.76|0
1646390650000|2022-03-04 10:44:10|12035.68|12035.68|12034.98|12034.98|12035.68|12035.68|12033.02|12033.02|0
1646390660000|2022-03-04 10:44:20|12034.29|12034.29|12034.29|12034.29|12034.29|12034.29|12034.29|12034.29|0
1646390680000|2022-03-04 10:44:40|12028.39|12028.39|12032.16|12032.16|12032.32|12032.32|12028.39|12028.39|0
1646390690000|2022-03-04 10:44:50|12031.47|12031.47|12032.37|12032.37|12032.37|12032.37|12029.33|12029.33|0
1646390710000|2022-03-04 10:45:10|12031.77|12031.77|12031.07|12031.07|12031.77|12031.77|12031.07|12031.07|0
1646390720000|2022-03-04 10:45:20|12027.14|12027.14|12026.45|12026.45|12027.14|12027.14|12026.45|12026.45|0
1646390730000|2022-03-04 10:45:30|12027.14|12027.14|12032.88|12032.88|12034.27|12034.27|12027.14|12027.14|0
1646390740000|2022-03-04 10:45:40|12032.19|12032.19|12023.63|12023.63|12032.19|12032.19|12023.63|12023.63|0
1646390750000|2022-03-04 10:45:50|12022.93|12022.93|12022.24|12022.24|12022.93|12022.93|12022.24|12022.24|0
1646390770000|2022-03-04 10:46:10|12023.63|12023.63|12024.32|12024.32|12024.32|12024.32|12023.63|12023.63|0
1646390780000|2022-03-04 10:46:20|12023.63|12023.63|12021.54|12021.54|12023.63|12023.63|12020.16|12020.16|0
1646390790000|2022-03-04 10:46:30|12022.24|12022.24|12024.21|12024.21|12024.21|12024.21|12022.24|12022.24|0
1646390800000|2022-03-04 10:46:40|12023.51|12023.51|12022.82|12022.82|12023.51|12023.51|12022.82|12022.82|0
1646390810000|2022-03-04 10:46:50|12023.51|12023.51|12022.82|12022.82|12023.51|12023.51|12022.82|12022.82|0
1646390820000|2022-03-04 10:47:00|12023.51|12023.51|12020.16|12020.16|12023.51|12023.51|12020.16|12020.16|0
1646390830000|2022-03-04 10:47:10|12016.22|12016.22|12016.22|12016.22|12016.22|12016.22|12016.22|12016.22|0
1646390850000|2022-03-04 10:47:30|12017.61|12017.61|12017.61|12017.61|12017.61|12017.61|12017.61|12017.61|0
1646390880000|2022-03-04 10:48:00|12018.81|12018.81|12018.81|12018.81|12018.81|12018.81|12018.81|12018.81|0
1646390890000|2022-03-04 10:48:10|12019.5|12019.5|12013.96|12013.96|12019.5|12019.5|12013.96|12013.96|0
1646390900000|2022-03-04 10:48:20|12013.26|12013.26|12008.63|12008.63|12013.26|12013.26|12008.63|12008.63|0
1646390910000|2022-03-04 10:48:30|12007.94|12007.94|12010.92|12010.92|12010.92|12010.92|12006.55|12006.55|0
1646390940000|2022-03-04 10:49:00|12014.86|12014.86|12020.91|12020.91|12020.91|12020.91|12014.86|12014.86|0
1646390950000|2022-03-04 10:49:10|12021.45|12021.45|12021.45|12021.45|12021.45|12021.45|12021.45|12021.45|0
1646390980000|2022-03-04 10:49:40|12020.75|12020.75|12021.45|12021.45|12021.45|12021.45|12020.75|12020.75|0
1646390990000|2022-03-04 10:49:50|12022.05|12022.05|12021.35|12021.35|12022.05|12022.05|12021.35|12021.35|0
1646391010000|2022-03-04 10:50:10|12022.05|12022.05|12021.26|12021.26|12022.05|12022.05|12021.26|12021.26|0
1646391030000|2022-03-04 10:50:30|12019.87|12019.87|12019.87|12019.87|12019.87|12019.87|12019.87|12019.87|0
1646391040000|2022-03-04 10:50:40|12019.18|12019.18|12019.78|12019.78|12019.78|12019.78|12019.18|12019.18|0
1646391060000|2022-03-04 10:51:00|12018.58|12018.58|12021.35|12021.35|12021.35|12021.35|12018.58|12018.58|0
1646391070000|2022-03-04 10:51:10|12022.17|12022.17|12022.17|12022.17|12022.17|12022.17|12022.17|12022.17|0
1646391080000|2022-03-04 10:51:20|12020.78|12020.78|12020.78|12020.78|12020.78|12020.78|12020.78|12020.78|0
1646391090000|2022-03-04 10:51:30|12018.7|12018.7|12018.01|12018.01|12018.7|12018.7|12018.01|12018.01|0
1646391100000|2022-03-04 10:51:40|12018.7|12018.7|12018.7|12018.7|12018.7|12018.7|12018.7|12018.7|0
1646391110000|2022-03-04 10:51:50|12020.09|12020.09|12019.4|12019.4|12020.09|12020.09|12019.4|12019.4|0
1646391120000|2022-03-04 10:52:00|12020.78|12020.78|12021.48|12021.48|12021.48|12021.48|12019.4|12019.4|0
1646391130000|2022-03-04 10:52:10|12022.17|12022.17|12023.56|12023.56|12023.56|12023.56|12022.17|12022.17|0
1646391140000|2022-03-04 10:52:20|12026.33|12026.33|12026.33|12026.33|12026.33|12026.33|12026.33|12026.33|0
1646391180000|2022-03-04 10:53:00|12025.8|12025.8|12025.8|12025.8|12025.8|12025.8|12025.8|12025.8|0
1646391200000|2022-03-04 10:53:20|12029.96|12029.96|12029.96|12029.96|12029.96|12029.96|12029.96|12029.96|0
1646391210000|2022-03-04 10:53:30|12026.03|12026.03|12026.03|12026.03|12026.03|12026.03|12026.03|12026.03|0
1646391220000|2022-03-04 10:53:40|12024.06|12024.06|12024.64|12024.64|12026.03|12026.03|12024.06|12024.06|0
1646391230000|2022-03-04 10:53:50|12025.46|12025.46|12025.46|12025.46|12025.46|12025.46|12025.46|12025.46|0
1646391240000|2022-03-04 10:54:00|12026.84|12026.84|12026.15|12026.15|12026.84|12026.84|12026.15|12026.15|0
1646391250000|2022-03-04 10:54:10|12022.22|12022.22|12020.25|12020.25|12022.22|12022.22|12020.25|12020.25|0
1646391270000|2022-03-04 10:54:30|12019.71|12019.71|12017.75|12017.75|12019.71|12019.71|12017.75|12017.75|0
1646391290000|2022-03-04 10:54:50|12015.78|12015.78|12015.18|12015.18|12015.78|12015.78|12015.18|12015.18|0
1646391310000|2022-03-04 10:55:10|12013.21|12013.21|12013.21|12013.21|12013.21|12013.21|12013.21|12013.21|0
1646391320000|2022-03-04 10:55:20|12015.29|12015.29|12021.2|12021.2|12021.2|12021.2|12015.29|12015.29|0
1646391350000|2022-03-04 10:55:50|12023.16|12023.16|12023.16|12023.16|12023.16|12023.16|12023.16|12023.16|0
1646391360000|2022-03-04 10:56:00|12024.23|12024.23|12024.23|12024.23|12024.23|12024.23|12024.23|12024.23|0
1646391370000|2022-03-04 10:56:10|12025.43|12025.43|12025.43|12025.43|12025.43|12025.43|12025.43|12025.43|0
1646391380000|2022-03-04 10:56:20|12023.46|12023.46|12024.67|12024.67|12024.67|12024.67|12023.46|12023.46|0
1646391400000|2022-03-04 10:56:40|12023.97|12023.97|12024.67|12024.67|12024.67|12024.67|12023.97|12023.97|0
1646391420000|2022-03-04 10:57:00|12025.36|12025.36|12028.53|12028.53|12028.53|12028.53|12024.76|12024.76|0
1646391430000|2022-03-04 10:57:10|12030.49|12030.49|12030.49|12030.49|12030.49|12030.49|12030.49|12030.49|0
1646391440000|2022-03-04 10:57:20|12031.88|12031.88|12033.27|12033.27|12033.27|12033.27|12031.88|12031.88|0
1646391450000|2022-03-04 10:57:30|12035.24|12035.24|12035.24|12035.24|12035.24|12035.24|12035.24|12035.24|0
1646391480000|2022-03-04 10:58:00|12036.62|12036.62|12036.62|12036.62|12036.62|12036.62|12035.24|12035.24|0
1646391500000|2022-03-04 10:58:20|12035.24|12035.24|12033.85|12033.85|12035.24|12035.24|12033.85|12033.85|0
1646391510000|2022-03-04 10:58:30|12033.15|12033.15|12032.46|12032.46|12033.15|12033.15|12032.46|12032.46|0
1646391520000|2022-03-04 10:58:40|12033.85|12033.85|12034.92|12034.92|12034.92|12034.92|12033.85|12033.85|0
1646391540000|2022-03-04 10:59:00|12033.72|12033.72|12029.18|12029.18|12033.72|12033.72|12029.18|12029.18|0
1646391550000|2022-03-04 10:59:10|12028.65|12028.65|12022.55|12022.55|12028.65|12028.65|12022.55|12022.55|0
1646391570000|2022-03-04 10:59:30|12021.95|12021.95|12020.57|12020.57|12022.65|12022.65|12020.57|12020.57|0
1646391580000|2022-03-04 10:59:40|12020.03|12020.03|12020.03|12020.03|12020.03|12020.03|12020.03|12020.03|0
1646391600000|2022-03-04 11:00:00|12019.43|12019.43|12019.43|12019.43|12019.43|12019.43|12019.43|12019.43|0
1646391610000|2022-03-04 11:00:10|12020.12|12020.12|12020.12|12020.12|12020.12|12020.12|12020.12|12020.12|0
1646391640000|2022-03-04 11:00:40|12020.82|12020.82|12029.31|12029.31|12029.31|12029.31|12020.82|12020.82|0
1646391660000|2022-03-04 11:01:00|12027.34|12027.34|12031.28|12031.28|12031.28|12031.28|12027.34|12027.34|0
1646391680000|2022-03-04 11:01:20|12032.48|12032.48|12032.48|12032.48|12032.48|12032.48|12032.48|12032.48|0
1646391690000|2022-03-04 11:01:30|12035.25|12035.25|12035.25|12035.25|12035.25|12035.25|12035.25|12035.25|0
1646391700000|2022-03-04 11:01:40|12035.94|12035.94|12035.94|12035.94|12035.94|12035.94|12035.94|12035.94|0
1646391710000|2022-03-04 11:01:50|12035.54|12035.54|12029.29|12029.29|12035.54|12035.54|12029.29|12029.29|0
1646391720000|2022-03-04 11:02:00|12029.99|12029.99|12029.99|12029.99|12029.99|12029.99|12029.99|12029.99|0
1646391740000|2022-03-04 11:02:20|12029.39|12029.39|12026.87|12026.87|12029.39|12029.39|12026.87|12026.87|0
1646391750000|2022-03-04 11:02:30|12024.91|12024.91|12024.91|12024.91|12024.91|12024.91|12024.91|12024.91|0
1646391760000|2022-03-04 11:02:40|12024.49|12024.49|12023.29|12023.29|12024.49|12024.49|12023.29|12023.29|0
1646391770000|2022-03-04 11:02:50|12022.87|12022.87|12023.7|12023.7|12023.7|12023.7|12022.45|12022.45|0
1646391780000|2022-03-04 11:03:00|12021.74|12021.74|12021.67|12021.67|12021.74|12021.74|12021.67|12021.67|0
1646391790000|2022-03-04 11:03:10|12020.28|12020.28|12017.38|12017.38|12020.28|12020.28|12017.38|12017.38|0
1646391810000|2022-03-04 11:03:30|12013.64|12013.64|12007.29|12007.29|12013.64|12013.64|12007.29|12007.29|0
1646391840000|2022-03-04 11:04:00|12008.68|12008.68|12006.71|12006.71|12008.68|12008.68|12006.71|12006.71|0
1646391860000|2022-03-04 11:04:20|12008.1|12008.1|12008.1|12008.1|12008.1|12008.1|12008.1|12008.1|0
1646391890000|2022-03-04 11:04:50|12008.79|12008.79|12008.79|12008.79|12008.79|12008.79|12008.79|12008.79|0
1646391900000|2022-03-04 11:05:00|12007.98|12007.98|12007.98|12007.98|12007.98|12007.98|12007.98|12007.98|0
1646391910000|2022-03-04 11:05:10|12009.94|12009.94|12011.91|12011.91|12011.91|12011.91|12009.94|12009.94|0
1646391920000|2022-03-04 11:05:20|12014.05|12014.05|12014.65|12014.65|12014.65|12014.65|12014.05|12014.05|0
1646391960000|2022-03-04 11:06:00|12018.81|12018.81|12018.81|12018.81|12018.81|12018.81|12018.81|12018.81|0
1646391970000|2022-03-04 11:06:10|12014.65|12014.65|12009.79|12009.79|12014.65|12014.65|12009.1|12009.1|0
1646392000000|2022-03-04 11:06:40|12011.76|12011.76|12015.76|12015.76|12015.76|12015.76|12011.76|12011.76|0
1646392010000|2022-03-04 11:06:50|12011.83|12011.83|12011.83|12011.83|12011.83|12011.83|12011.83|12011.83|0
1646392040000|2022-03-04 11:07:20|12010.44|12010.44|12010.44|12010.44|12010.44|12010.44|12010.44|12010.44|0
1646392050000|2022-03-04 11:07:30|12010.98|12010.98|12010.98|12010.98|12010.98|12010.98|12010.98|12010.98|0
1646392060000|2022-03-04 11:07:40|12011.51|12011.51|12011.51|12011.51|12011.51|12011.51|12011.51|12011.51|0
1646392080000|2022-03-04 11:08:00|12013.15|12013.15|12016.7|12016.7|12016.7|12016.7|12013.15|12013.15|0
1646392090000|2022-03-04 11:08:10|12017.24|12017.24|12017.24|12017.24|12017.24|12017.24|12017.24|12017.24|0
1646392100000|2022-03-04 11:08:20|12017.77|12017.77|12015.85|12015.85|12017.77|12017.77|12015.85|12015.85|0
1646392120000|2022-03-04 11:08:40|12014.46|12014.46|12017.56|12017.56|12017.56|12017.56|12014.46|12014.46|0
1646392130000|2022-03-04 11:08:50|12015.48|12015.48|12015.48|12015.48|12015.48|12015.48|12015.48|12015.48|0
1646392150000|2022-03-04 11:09:10|12014.41|12014.41|12014.41|12014.41|12014.41|12014.41|12014.41|12014.41|0
1646392180000|2022-03-04 11:09:40|12022.28|12022.28|12022.28|12022.28|12022.28|12022.28|12022.28|12022.28|0
1646392230000|2022-03-04 11:10:30|12020.31|12020.31|12020.31|12020.31|12020.31|12020.31|12020.31|12020.31|0
1646392280000|2022-03-04 11:11:20|12019.71|12019.71|12015.78|12015.78|12019.71|12019.71|12015.78|12015.78|0
1646392320000|2022-03-04 11:12:00|12016.2|12016.2|12016.2|12016.2|12016.2|12016.2|12016.2|12016.2|0
1646392330000|2022-03-04 11:12:10|12016.8|12016.8|12016.8|12016.8|12016.8|12016.8|12016.8|12016.8|0
1646392370000|2022-03-04 11:12:50|12014.83|12014.83|12014.25|12014.25|12017.6|12017.6|12014.25|12014.25|0
1646392400000|2022-03-04 11:13:20|12015.85|12015.85|12015.85|12015.85|12015.85|12015.85|12015.85|12015.85|0
1646392420000|2022-03-04 11:13:40|12011.92|12011.92|12011.92|12011.92|12011.92|12011.92|12011.92|12011.92|0
1646392440000|2022-03-04 11:14:00|12011.22|12011.22|12016.43|12016.43|12016.43|12016.43|12011.22|12011.22|0
1646392450000|2022-03-04 11:14:10|12014.46|12014.46|12013.77|12013.77|12014.46|12014.46|12013.77|12013.77|0
1646392460000|2022-03-04 11:14:20|12015.74|12015.74|12015.74|12015.74|12015.74|12015.74|12015.74|12015.74|0
1646392490000|2022-03-04 11:14:50|12014.35|12014.35|12015.42|12015.42|12015.42|12015.42|12014.35|12014.35|0
1646392520000|2022-03-04 11:15:20|12017.39|12017.39|12020.69|12020.69|12020.69|12020.69|12017.39|12017.39|0
1646392530000|2022-03-04 11:15:30|12021.23|12021.23|12021.23|12021.23|12021.23|12021.23|12021.23|12021.23|0
1646392540000|2022-03-04 11:15:40|12020.54|12020.54|12019.84|12019.84|12020.54|12020.54|12019.84|12019.84|0
1646392560000|2022-03-04 11:16:00|12018.77|12018.77|12018.77|12018.77|12018.77|12018.77|12018.77|12018.77|0
1646392610000|2022-03-04 11:16:50|12019.84|12019.84|12019.84|12019.84|12019.84|12019.84|12019.84|12019.84|0
1646392620000|2022-03-04 11:17:00|12020.54|12020.54|12016.6|12016.6|12020.54|12020.54|12016.6|12016.6|0
1646392630000|2022-03-04 11:17:10|12015.91|12015.91|12015.91|12015.91|12015.91|12015.91|12015.91|12015.91|0
1646392650000|2022-03-04 11:17:30|12017.29|12017.29|12015.33|12015.33|12017.29|12017.29|12015.33|12015.33|0
1646392690000|2022-03-04 11:18:10|12015.93|12015.93|12015.33|12015.33|12015.93|12015.93|12015.33|12015.33|0
1646392700000|2022-03-04 11:18:20|12017.41|12017.41|12019.38|12019.38|12019.38|12019.38|12017.41|12017.41|0
1646392710000|2022-03-04 11:18:30|12020.07|12020.07|12022.58|12022.58|12022.58|12022.58|12020.07|12020.07|0
1646392730000|2022-03-04 11:18:50|12010.78|12010.78|12006.84|12006.84|12010.78|12010.78|12006.84|12006.84|0
1646392740000|2022-03-04 11:19:00|12008.81|12008.81|12010.78|12010.78|12010.78|12010.78|12008.81|12008.81|0
1646392750000|2022-03-04 11:19:10|12011.47|12011.47|12010.08|12010.08|12011.47|12011.47|12010.08|12010.08|0
1646392800000|2022-03-04 11:20:00|12008.12|12008.12|12010.08|12010.08|12010.08|12010.08|12008.12|12008.12|0
1646392830000|2022-03-04 11:20:30|12009.48|12009.48|12013.65|12013.65|12013.65|12013.65|12009.48|12009.48|0
1646392840000|2022-03-04 11:20:40|12009.71|12009.71|12015.61|12015.61|12015.61|12015.61|12009.71|12009.71|0
1646392860000|2022-03-04 11:21:00|12014.92|12014.92|12016.6|12016.6|12016.6|12016.6|12014.92|12014.92|0
1646392870000|2022-03-04 11:21:10|12017.13|12017.13|12017.13|12017.13|12017.13|12017.13|12016.6|12016.6|0
1646392880000|2022-03-04 11:21:20|12016.6|12016.6|12016.6|12016.6|12016.6|12016.6|12016.6|12016.6|0
1646392890000|2022-03-04 11:21:30|12014.63|12014.63|12013.56|12013.56|12014.63|12014.63|12013.56|12013.56|0
1646392900000|2022-03-04 11:21:40|12013.14|12013.14|12012.3|12012.3|12013.14|12013.14|12012.3|12012.3|0
1646392940000|2022-03-04 11:22:20|12013|12013|12010.22|12010.22|12013|12013|12010.22|12010.22|0
1646392980000|2022-03-04 11:23:00|12010.92|12010.92|12020.17|12020.17|12020.17|12020.17|12010.92|12010.92|0
1646393010000|2022-03-04 11:23:30|12026.07|12026.07|12027.46|12027.46|12027.46|12027.46|12026.07|12026.07|0
1646393020000|2022-03-04 11:23:40|12032.32|12032.32|12032.32|12032.32|12032.32|12032.32|12032.32|12032.32|0
1646393050000|2022-03-04 11:24:10|12033.01|12033.01|12033.01|12033.01|12033.01|12033.01|12033.01|12033.01|0
1646393070000|2022-03-04 11:24:30|12038.91|12038.91|12039.98|12039.98|12039.98|12039.98|12038.91|12038.91|0
1646393100000|2022-03-04 11:25:00|12045.53|12045.53|12045.53|12045.53|12045.53|12045.53|12045.53|12045.53|0
1646393170000|2022-03-04 11:26:10|12042.76|12042.76|12044.14|12044.14|12044.14|12044.14|12042.76|12042.76|0
1646393210000|2022-03-04 11:26:50|12045.34|12045.34|12035.51|12035.51|12045.34|12045.34|12035.51|12035.51|0
1646393220000|2022-03-04 11:27:00|12034.91|12034.91|12034.91|12034.91|12034.91|12034.91|12034.91|12034.91|0
1646393240000|2022-03-04 11:27:20|12036.29|12036.29|12036.29|12036.29|12036.29|12036.29|12036.29|12036.29|0
1646393280000|2022-03-04 11:28:00|12036.7|12036.7|12036.7|12036.7|12036.7|12036.7|12036.7|12036.7|0
1646393290000|2022-03-04 11:28:10|12034.74|12034.74|12035.43|12035.43|12035.43|12035.43|12034.74|12034.74|0
1646393300000|2022-03-04 11:28:20|12031.49|12031.49|12030.22|12030.22|12032.19|12032.19|12030.22|12030.22|0
1646393330000|2022-03-04 11:28:50|12033|12033|12029.06|12029.06|12033|12033|12029.06|12029.06|0
1646393340000|2022-03-04 11:29:00|12029.75|12029.75|12029.75|12029.75|12029.75|12029.75|12029.75|12029.75|0
1646393350000|2022-03-04 11:29:10|12031.72|12031.72|12031.72|12031.72|12031.72|12031.72|12031.72|12031.72|0
1646393360000|2022-03-04 11:29:20|12029.75|12029.75|12028.55|12028.55|12029.75|12029.75|12028.55|12028.55|0
1646393380000|2022-03-04 11:29:40|12030.52|12030.52|12030.52|12030.52|12030.52|12030.52|12030.52|12030.52|0
1646393400000|2022-03-04 11:30:00|12029.83|12029.83|12030.52|12030.52|12030.52|12030.52|12029.83|12029.83|0
1646393410000|2022-03-04 11:30:10|12030.94|12030.94|12030.94|12030.94|12030.94|12030.94|12030.94|12030.94|0
1646393440000|2022-03-04 11:30:40|12028.97|12028.97|12028.97|12028.97|12028.97|12028.97|12028.97|12028.97|0
1646393460000|2022-03-04 11:31:00|12032.33|12032.33|12036.26|12036.26|12036.26|12036.26|12032.33|12032.33|0
1646393510000|2022-03-04 11:31:50|12034.87|12034.87|12025.62|12025.62|12034.87|12034.87|12025.62|12025.62|0
1646393520000|2022-03-04 11:32:00|12026.31|12026.31|12026.31|12026.31|12026.31|12026.31|12026.31|12026.31|0
1646393540000|2022-03-04 11:32:20|12022.38|12022.38|12018.44|12018.44|12022.38|12022.38|12018.44|12018.44|0
1646393610000|2022-03-04 11:33:30|12019.14|12019.14|12019.14|12019.14|12019.14|12019.14|12019.14|12019.14|0
1646393630000|2022-03-04 11:33:50|12027.01|12027.01|12030.94|12030.94|12030.94|12030.94|12027.01|12027.01|0
1646393660000|2022-03-04 11:34:20|12030.52|12030.52|12030.52|12030.52|12030.52|12030.52|12030.52|12030.52|0
1646393670000|2022-03-04 11:34:30|12028.55|12028.55|12028.55|12028.55|12028.55|12028.55|12028.55|12028.55|0
1646393690000|2022-03-04 11:34:50|12030.64|12030.64|12030.64|12030.64|12030.64|12030.64|12030.64|12030.64|0
1646393700000|2022-03-04 11:35:00|12029.94|12029.94|12027.86|12027.86|12029.94|12029.94|12027.86|12027.86|0
1646393720000|2022-03-04 11:35:20|12031.8|12031.8|12031.8|12031.8|12031.8|12031.8|12031.8|12031.8|0
1646393770000|2022-03-04 11:36:10|12029.83|12029.83|12025.89|12025.89|12029.83|12029.83|12025.89|12025.89|0
1646393820000|2022-03-04 11:37:00|12027.15|12027.15|12027.15|12027.15|12027.15|12027.15|12027.15|12027.15|0
1646393840000|2022-03-04 11:37:20|12029.6|12029.6|12029.6|12029.6|12030.3|12030.3|12029.6|12029.6|0
1646393860000|2022-03-04 11:37:40|12025.67|12025.67|12027.64|12027.64|12027.64|12027.64|12025.67|12025.67|0
1646393880000|2022-03-04 11:38:00|12027.04|12027.04|12026.34|12026.34|12027.04|12027.04|12026.34|12026.34|0
1646393910000|2022-03-04 11:38:30|12027.04|12027.04|12027.04|12027.04|12027.04|12027.04|12027.04|12027.04|0
1646393930000|2022-03-04 11:38:50|12026.34|12026.34|12026.34|12026.34|12026.34|12026.34|12026.34|12026.34|0
1646393950000|2022-03-04 11:39:10|12020.44|12020.44|12018.47|12018.47|12020.44|12020.44|12018.47|12018.47|0
1646393980000|2022-03-04 11:39:40|12020.44|12020.44|12020.44|12020.44|12020.44|12020.44|12020.44|12020.44|0
1646393990000|2022-03-04 11:39:50|12019.75|12019.75|12019.75|12019.75|12019.75|12019.75|12019.75|12019.75|0
1646394020000|2022-03-04 11:40:20|12020.35|12020.35|12023.12|12023.12|12023.12|12023.12|12020.35|12020.35|0
1646394030000|2022-03-04 11:40:30|12022.52|12022.52|12028.42|12028.42|12028.42|12028.42|12022.52|12022.52|0
1646394120000|2022-03-04 11:42:00|12032.36|12032.36|12032.36|12032.36|12032.36|12032.36|12032.36|12032.36|0
1646394130000|2022-03-04 11:42:10|12028.42|12028.42|12028.42|12028.42|12028.42|12028.42|12028.42|12028.42|0
1646394170000|2022-03-04 11:42:50|12030.39|12030.39|12030.39|12030.39|12030.39|12030.39|12030.39|12030.39|0
1646394180000|2022-03-04 11:43:00|12030.99|12030.99|12030.99|12030.99|12030.99|12030.99|12030.99|12030.99|0
1646394190000|2022-03-04 11:43:10|12030.58|12030.58|12032.55|12032.55|12032.55|12032.55|12030.58|12030.58|0
1646394210000|2022-03-04 11:43:30|12031.16|12031.16|12030.75|12030.75|12031.16|12031.16|12030.75|12030.75|0
1646394230000|2022-03-04 11:43:50|12028.79|12028.79|12028.79|12028.79|12028.79|12028.79|12028.79|12028.79|0
1646394250000|2022-03-04 11:44:10|12028.19|12028.19|12027.59|12027.59|12028.19|12028.19|12027.59|12027.59|0
1646394290000|2022-03-04 11:44:50|12028.28|12028.28|12028.28|12028.28|12028.28|12028.28|12028.28|12028.28|0
1646394310000|2022-03-04 11:45:10|12026.31|12026.31|12020.99|12020.99|12026.31|12026.31|12020.99|12020.99|0
1646394360000|2022-03-04 11:46:00|12024.92|12024.92|12024.92|12024.92|12024.92|12024.92|12024.92|12024.92|0
1646394370000|2022-03-04 11:46:10|12022.96|12022.96|12022.96|12022.96|12022.96|12022.96|12022.96|12022.96|0
1646394440000|2022-03-04 11:47:20|12020.99|12020.99|12020.99|12020.99|12020.99|12020.99|12020.99|12020.99|0
1646394460000|2022-03-04 11:47:40|12019.79|12019.79|12023.26|12023.26|12023.26|12023.26|12019.79|12019.79|0
1646394470000|2022-03-04 11:47:50|12025.23|12025.23|12025.23|12025.23|12025.23|12025.23|12025.23|12025.23|0
1646394510000|2022-03-04 11:48:30|12022.55|12022.55|12022.55|12022.55|12022.55|12022.55|12022.55|12022.55|0
1646394530000|2022-03-04 11:48:50|12026.49|12026.49|12027.88|12027.88|12027.88|12027.88|12026.49|12026.49|0
1646394540000|2022-03-04 11:49:00|12025.91|12025.91|12025.91|12025.91|12025.91|12025.91|12025.91|12025.91|0
1646394550000|2022-03-04 11:49:10|12025.37|12025.37|12022.76|12022.76|12025.37|12025.37|12022.76|12022.76|0
1646394560000|2022-03-04 11:49:20|12022.07|12022.07|12017.44|12017.44|12022.07|12022.07|12017.44|12017.44|0
1646394570000|2022-03-04 11:49:30|12016.74|12016.74|12016.05|12016.05|12016.74|12016.74|12016.05|12016.05|0
1646394580000|2022-03-04 11:49:40|12015.36|12015.36|12015.36|12015.36|12015.36|12015.36|12015.36|12015.36|0
1646394590000|2022-03-04 11:49:50|12019.29|12019.29|12017.62|12017.62|12019.29|12019.29|12017.62|12017.62|0
1646394600000|2022-03-04 11:50:00|12015.65|12015.65|12015.65|12015.65|12015.65|12015.65|12015.65|12015.65|0
1646394610000|2022-03-04 11:50:10|12014.26|12014.26|12014.26|12014.26|12014.26|12014.26|12014.26|12014.26|0
1646394630000|2022-03-04 11:50:30|12013.66|12013.66|12013.39|12013.39|12013.8|12013.8|12012.97|12012.97|0
1646394670000|2022-03-04 11:51:10|12011.78|12011.78|12011.78|12011.78|12011.78|12011.78|12011.78|12011.78|0
1646394700000|2022-03-04 11:51:40|12014.3|12014.3|12013.88|12013.88|12014.3|12014.3|12013.88|12013.88|0
1646394720000|2022-03-04 11:52:00|12017.81|12017.81|12024.52|12024.52|12024.52|12024.52|12017.81|12017.81|0
1646394730000|2022-03-04 11:52:10|12026.49|12026.49|12026.49|12026.49|12028.46|12028.46|12026.49|12026.49|0
1646394790000|2022-03-04 11:53:10|12027.18|12027.18|12027.18|12027.18|12027.18|12027.18|12027.18|12027.18|0
1646394800000|2022-03-04 11:53:20|12029.15|12029.15|12029.15|12029.15|12029.15|12029.15|12029.15|12029.15|0
1646394840000|2022-03-04 11:54:00|12029.84|12029.84|12029.84|12029.84|12029.84|12029.84|12029.84|12029.84|0
1646394860000|2022-03-04 11:54:20|12028.46|12028.46|12025.68|12025.68|12028.46|12028.46|12025.68|12025.68|0
1646394890000|2022-03-04 11:54:50|12029.62|12029.62|12029.62|12029.62|12029.62|12029.62|12029.62|12029.62|0
1646394900000|2022-03-04 11:55:00|12028.92|12028.92|12025.57|12025.57|12028.92|12028.92|12025.57|12025.57|0
1646394910000|2022-03-04 11:55:10|12019.67|12019.67|12019.67|12019.67|12019.67|12019.67|12019.67|12019.67|0
1646394920000|2022-03-04 11:55:20|12018.6|12018.6|12018.06|12018.06|12018.6|12018.6|12018.06|12018.06|0
1646394940000|2022-03-04 11:55:40|12017.37|12017.37|12017.37|12017.37|12017.37|12017.37|12017.37|12017.37|0
1646394960000|2022-03-04 11:56:00|12018.76|12018.76|12018.76|12018.76|12018.76|12018.76|12018.76|12018.76|0
1646394990000|2022-03-04 11:56:30|12022.69|12022.69|12018.06|12018.06|12022.69|12022.69|12018.06|12018.06|0
1646395000000|2022-03-04 11:56:40|12017.37|12017.37|12023.27|12023.27|12023.27|12023.27|12017.37|12017.37|0
1646395010000|2022-03-04 11:56:50|12021.3|12021.3|12021.3|12021.3|12021.3|12021.3|12021.3|12021.3|0
1646395040000|2022-03-04 11:57:20|12019.34|12019.34|12019.34|12019.34|12019.34|12019.34|12019.34|12019.34|0
1646395050000|2022-03-04 11:57:30|12018.74|12018.74|12018.74|12018.74|12018.74|12018.74|12018.74|12018.74|0
1646395060000|2022-03-04 11:57:40|12014.8|12014.8|12014.11|12014.11|12014.8|12014.8|12014.11|12014.11|0
1646395070000|2022-03-04 11:57:50|12015.49|12015.49|12015.49|12015.49|12015.49|12015.49|12015.49|12015.49|0
1646395080000|2022-03-04 11:58:00|12014.8|12014.8|12014.8|12014.8|12014.8|12014.8|12014.8|12014.8|0
1646395100000|2022-03-04 11:58:20|12014.2|12014.2|12014.2|12014.2|12014.2|12014.2|12014.2|12014.2|0
1646395110000|2022-03-04 11:58:30|12013.51|12013.51|12012.28|12012.28|12013.51|12013.51|12012.28|12012.28|0
1646395120000|2022-03-04 11:58:40|12011.87|12011.87|12009.73|12009.73|12011.87|12011.87|12009.73|12009.73|0
1646395130000|2022-03-04 11:58:50|12010.27|12010.27|12010.27|12010.27|12010.27|12010.27|12010.27|12010.27|0
1646395140000|2022-03-04 11:59:00|12010.8|12010.8|12018.63|12018.63|12018.63|12018.63|12010.8|12010.8|0
1646395150000|2022-03-04 11:59:10|12019.03|12019.03|12019.03|12019.03|12019.03|12019.03|12019.03|12019.03|0
1646395200000|2022-03-04 12:00:00|12021.12|12021.12|12025.89|12025.89|12025.89|12025.89|12021.12|12021.12|0
1646395220000|2022-03-04 12:00:20|12029.82|12029.82|12029.82|12029.82|12029.82|12029.82|12029.82|12029.82|0
1646395240000|2022-03-04 12:00:40|12031.21|12031.21|12029.24|12029.24|12031.21|12031.21|12029.24|12029.24|0
1646395250000|2022-03-04 12:00:50|12021.37|12021.37|12021.37|12021.37|12021.37|12021.37|12021.37|12021.37|0
1646395270000|2022-03-04 12:01:10|12022.76|12022.76|12022.76|12022.76|12022.76|12022.76|12022.76|12022.76|0
1646395290000|2022-03-04 12:01:30|12022.82|12022.82|12021.87|12021.87|12022.82|12022.82|12021.87|12021.87|0
1646395300000|2022-03-04 12:01:40|12021.27|12021.27|12020.67|12020.67|12021.27|12021.27|12020.67|12020.67|0
1646395310000|2022-03-04 12:01:50|12021.57|12021.57|12023.07|12023.07|12023.07|12023.07|12021.57|12021.57|0
1646395320000|2022-03-04 12:02:00|12023.77|12023.77|12022.57|12022.57|12023.77|12023.77|12022.57|12022.57|0
1646395330000|2022-03-04 12:02:10|12021.18|12021.18|12021.18|12021.18|12021.18|12021.18|12021.18|12021.18|0
1646395350000|2022-03-04 12:02:30|12020.49|12020.49|12019.79|12019.79|12020.49|12020.49|12019.79|12019.79|0
1646395360000|2022-03-04 12:02:40|12017.83|12017.83|12013.89|12013.89|12017.83|12017.83|12011.92|12011.92|0
1646395380000|2022-03-04 12:03:00|12017.83|12017.83|12017.83|12017.83|12017.83|12017.83|12017.83|12017.83|0
1646395430000|2022-03-04 12:03:50|12019.21|12019.21|12023.15|12023.15|12023.15|12023.15|12019.21|12019.21|0
1646395440000|2022-03-04 12:04:00|12023.84|12023.84|12022.77|12022.77|12023.84|12023.84|12022.77|12022.77|0
1646395450000|2022-03-04 12:04:10|12024.16|12024.16|12024.85|12024.85|12025.55|12025.55|12024.16|12024.16|0
1646395510000|2022-03-04 12:05:10|12025.45|12025.45|12025.45|12025.45|12025.45|12025.45|12025.45|12025.45|0
1646395520000|2022-03-04 12:05:20|12027.42|12027.42|12026.03|12026.03|12027.42|12027.42|12026.03|12026.03|0
1646395530000|2022-03-04 12:05:30|12026.73|12026.73|12027.26|12027.26|12027.26|12027.26|12026.73|12026.73|0
1646395580000|2022-03-04 12:06:20|12028.65|12028.65|12028.65|12028.65|12028.65|12028.65|12028.65|12028.65|0
1646395600000|2022-03-04 12:06:40|12028.24|12028.24|12028.24|12028.24|12028.24|12028.24|12028.24|12028.24|0
1646395610000|2022-03-04 12:06:50|12026.16|12026.16|12023.33|12023.33|12026.16|12026.16|12023.33|12023.33|0
1646395620000|2022-03-04 12:07:00|12021.36|12021.36|12020.07|12020.07|12021.36|12021.36|12020.07|12020.07|0
1646395630000|2022-03-04 12:07:10|12020.76|12020.76|12018.79|12018.79|12020.76|12020.76|12018.79|12018.79|0
1646395640000|2022-03-04 12:07:20|12020.76|12020.76|12024.69|12024.69|12024.69|12024.69|12020.76|12020.76|0
1646395650000|2022-03-04 12:07:30|12024.28|12024.28|12024.28|12024.28|12024.28|12024.28|12024.28|12024.28|0
1646395660000|2022-03-04 12:07:40|12023.86|12023.86|12023.44|12023.44|12023.86|12023.86|12023.44|12023.44|0
1646395670000|2022-03-04 12:07:50|12022.05|12022.05|12022.05|12022.05|12022.05|12022.05|12022.05|12022.05|0
1646395710000|2022-03-04 12:08:30|12025.99|12025.99|12025.99|12025.99|12025.99|12025.99|12025.99|12025.99|0
1646395770000|2022-03-04 12:09:30|12039.76|12039.76|12039.76|12039.76|12039.76|12039.76|12039.76|12039.76|0
1646395780000|2022-03-04 12:09:40|12043.22|12043.22|12044.17|12044.17|12044.86|12044.86|12041.62|12041.62|0
1646395790000|2022-03-04 12:09:50|12042.2|12042.2|12042.2|12042.2|12042.2|12042.2|12042.2|12042.2|0
1646395810000|2022-03-04 12:10:10|12038.27|12038.27|12038.27|12038.27|12038.27|12038.27|12038.27|12038.27|0
1646395830000|2022-03-04 12:10:30|12038.87|12038.87|12038.87|12038.87|12038.87|12038.87|12038.87|12038.87|0
1646395860000|2022-03-04 12:11:00|12031|12031|12029.77|12029.77|12034.93|12034.93|12029.03|12029.03|0
1646395900000|2022-03-04 12:11:40|12029.08|12029.08|12028.38|12028.38|12029.08|12029.08|12028.38|12028.38|0
1646395950000|2022-03-04 12:12:30|12029.77|12029.77|12029.77|12029.77|12029.77|12029.77|12029.77|12029.77|0
1646395970000|2022-03-04 12:12:50|12031.16|12031.16|12031.16|12031.16|12031.16|12031.16|12031.16|12031.16|0
1646395980000|2022-03-04 12:13:00|12029.77|12029.77|12027.8|12027.8|12029.77|12029.77|12027.8|12027.8|0
1646396000000|2022-03-04 12:13:20|12029.19|12029.19|12031.16|12031.16|12031.16|12031.16|12029.19|12029.19|0
1646396010000|2022-03-04 12:13:30|12030.46|12030.46|12031.16|12031.16|12031.16|12031.16|12029.77|12029.77|0
1646396030000|2022-03-04 12:13:50|12030.62|12030.62|12030.62|12030.62|12030.62|12030.62|12030.62|12030.62|0
1646396040000|2022-03-04 12:14:00|12029.93|12029.93|12028.13|12028.13|12029.93|12029.93|12028.13|12028.13|0
1646396060000|2022-03-04 12:14:20|12027.44|12027.44|12024.61|12024.61|12027.44|12027.44|12024.61|12024.61|0
1646396100000|2022-03-04 12:15:00|12026.21|12026.21|12031.53|12031.53|12031.53|12031.53|12026.21|12026.21|0
1646396110000|2022-03-04 12:15:10|12032.06|12032.06|12032.06|12032.06|12032.06|12032.06|12032.06|12032.06|0
1646396120000|2022-03-04 12:15:20|12030.1|12030.1|12030.1|12030.1|12030.1|12030.1|12030.1|12030.1|0
1646396150000|2022-03-04 12:15:50|12031.48|12031.48|12031.48|12031.48|12031.48|12031.48|12031.48|12031.48|0
1646396160000|2022-03-04 12:16:00|12032.18|12032.18|12035.69|12035.69|12035.69|12035.69|12031.64|12031.64|0
1646396170000|2022-03-04 12:16:10|12036.95|12036.95|12037.06|12037.06|12037.06|12037.06|12034.98|12034.98|0
1646396190000|2022-03-04 12:16:30|12041|12041|12041|12041|12041|12041|12041|12041|0
1646396210000|2022-03-04 12:16:50|12042.06|12042.06|12042.06|12042.06|12042.06|12042.06|12042.06|12042.06|0
1646396220000|2022-03-04 12:17:00|12041|12041|12041|12041|12041|12041|12041|12041|0
1646396240000|2022-03-04 12:17:20|12039.03|12039.03|12039.03|12039.03|12039.03|12039.03|12039.03|12039.03|0
1646396260000|2022-03-04 12:17:40|12038.49|12038.49|12038.49|12038.49|12038.49|12038.49|12038.49|12038.49|0
1646396270000|2022-03-04 12:17:50|12037.96|12037.96|12037.96|12037.96|12037.96|12037.96|12037.96|12037.96|0
1646396280000|2022-03-04 12:18:00|12037.43|12037.43|12038.59|12038.59|12039.19|12039.19|12037.43|12037.43|0
1646396300000|2022-03-04 12:18:20|12039.98|12039.98|12039.98|12039.98|12039.98|12039.98|12039.98|12039.98|0
1646396310000|2022-03-04 12:18:30|12040.51|12040.51|12041.04|12041.04|12041.04|12041.04|12040.51|12040.51|0
1646396320000|2022-03-04 12:18:40|12037.11|12037.11|12037.11|12037.11|12037.11|12037.11|12037.11|12037.11|0
1646396340000|2022-03-04 12:19:00|12037.8|12037.8|12037.8|12037.8|12037.8|12037.8|12037.8|12037.8|0
1646396360000|2022-03-04 12:19:20|12035.84|12035.84|12036.53|12036.53|12036.53|12036.53|12035.84|12035.84|0
1646396380000|2022-03-04 12:19:40|12037.22|12037.22|12037.92|12037.92|12037.92|12037.92|12037.22|12037.22|0
1646396390000|2022-03-04 12:19:50|12045.79|12045.79|12045.42|12045.42|12045.79|12045.79|12043.82|12043.82|0
1646396440000|2022-03-04 12:20:40|12046.49|12046.49|12046.49|12046.49|12046.49|12046.49|12046.49|12046.49|0
1646396470000|2022-03-04 12:21:10|12044.52|12044.52|12043.99|12043.99|12044.52|12044.52|12043.99|12043.99|0
1646396480000|2022-03-04 12:21:20|12043.29|12043.29|12043.29|12043.29|12043.29|12043.29|12043.29|12043.29|0
1646396490000|2022-03-04 12:21:30|12043.99|12043.99|12044.83|12044.83|12044.83|12044.83|12043.99|12043.99|0
1646396500000|2022-03-04 12:21:40|12046.03|12046.03|12046.03|12046.03|12046.03|12046.03|12046.03|12046.03|0
1646396520000|2022-03-04 12:22:00|12046.72|12046.72|12044.22|12044.22|12046.72|12046.72|12044.22|12044.22|0
1646396550000|2022-03-04 12:22:30|12045.61|12045.61|12045.61|12045.61|12045.61|12045.61|12045.61|12045.61|0
1646396570000|2022-03-04 12:22:50|12047.57|12047.57|12047.57|12047.57|12047.57|12047.57|12047.57|12047.57|0
1646396580000|2022-03-04 12:23:00|12048.27|12048.27|12048.27|12048.27|12048.27|12048.27|12048.27|12048.27|0
1646396590000|2022-03-04 12:23:10|12050.23|12050.23|12050.65|12050.65|12051.07|12051.07|12050.23|12050.23|0
1646396620000|2022-03-04 12:23:40|12048.57|12048.57|12048.57|12048.57|12048.57|12048.57|12048.57|12048.57|0
1646396630000|2022-03-04 12:23:50|12049.83|12049.83|12049.83|12049.83|12049.83|12049.83|12049.83|12049.83|0
1646396640000|2022-03-04 12:24:00|12045.89|12045.89|12051.8|12051.8|12051.8|12051.8|12045.89|12045.89|0
1646396650000|2022-03-04 12:24:10|12049.83|12049.83|12049.83|12049.83|12049.83|12049.83|12049.83|12049.83|0
1646396680000|2022-03-04 12:24:40|12047.86|12047.86|12049.83|12049.83|12049.83|12049.83|12047.86|12047.86|0
1646396700000|2022-03-04 12:25:00|12051.8|12051.8|12051.8|12051.8|12051.8|12051.8|12051.8|12051.8|0
1646396720000|2022-03-04 12:25:20|12054.57|12054.57|12058.09|12058.09|12058.09|12058.09|12054.57|12054.57|0
1646396730000|2022-03-04 12:25:30|12057.56|12057.56|12057.56|12057.56|12057.56|12057.56|12057.56|12057.56|0
1646396740000|2022-03-04 12:25:40|12056.87|12056.87|12056.77|12056.77|12057.56|12057.56|12055.48|12055.48|0
1646396770000|2022-03-04 12:26:10|12057.47|12057.47|12057.47|12057.47|12057.47|12057.47|12057.47|12057.47|0
1646396850000|2022-03-04 12:27:30|12058.16|12058.16|12058.16|12058.16|12058.16|12058.16|12058.16|12058.16|0
1646396870000|2022-03-04 12:27:50|12059.42|12059.42|12059.42|12059.42|12059.42|12059.42|12059.42|12059.42|0
1646396880000|2022-03-04 12:28:00|12058.16|12058.16|12056.63|12056.63|12058.16|12058.16|12055.94|12055.94|0
1646396900000|2022-03-04 12:28:20|12055.94|12055.94|12054.3|12054.3|12055.94|12055.94|12054.3|12054.3|0
1646396930000|2022-03-04 12:28:50|12058.23|12058.23|12059.62|12059.62|12059.62|12059.62|12058.23|12058.23|0
1646396940000|2022-03-04 12:29:00|12058.23|12058.23|12058.93|12058.93|12058.93|12058.93|12058.23|12058.23|0
1646397000000|2022-03-04 12:30:00|12058.52|12058.52|12058.52|12058.52|12058.52|12058.52|12058.52|12058.52|0
1646397010000|2022-03-04 12:30:10|12061.29|12061.29|12061.29|12061.29|12061.29|12061.29|12061.29|12061.29|0
1646397030000|2022-03-04 12:30:30|12060.6|12060.6|12060.6|12060.6|12060.6|12060.6|12060.6|12060.6|0
1646397040000|2022-03-04 12:30:40|12061.29|12061.29|12061.29|12061.29|12061.29|12061.29|12061.29|12061.29|0
1646397050000|2022-03-04 12:30:50|12059.91|12059.91|12059.91|12059.91|12059.91|12059.91|12059.91|12059.91|0
1646397060000|2022-03-04 12:31:00|12059.21|12059.21|12059.21|12059.21|12059.21|12059.21|12059.21|12059.21|0
1646397070000|2022-03-04 12:31:10|12058.52|12058.52|12058.52|12058.52|12058.52|12058.52|12058.52|12058.52|0
1646397080000|2022-03-04 12:31:20|12055.86|12055.86|12057.82|12057.82|12057.82|12057.82|12055.86|12055.86|0
1646397110000|2022-03-04 12:31:50|12058.36|12058.36|12057.82|12057.82|12058.36|12058.36|12057.82|12057.82|0
1646397120000|2022-03-04 12:32:00|12057.29|12057.29|12057.29|12057.29|12057.29|12057.29|12057.29|12057.29|0
1646397160000|2022-03-04 12:32:40|12057.98|12057.98|12057.98|12057.98|12057.98|12057.98|12057.98|12057.98|0
1646397180000|2022-03-04 12:33:00|12059.37|12059.37|12061.34|12061.34|12061.34|12061.34|12059.37|12059.37|0
1646397200000|2022-03-04 12:33:20|12062.18|12062.18|12062.18|12062.18|12062.18|12062.18|12062.18|12062.18|0
1646397220000|2022-03-04 12:33:40|12060.21|12060.21|12060.21|12060.21|12060.21|12060.21|12060.21|12060.21|0
1646397240000|2022-03-04 12:34:00|12058.24|12058.24|12057.04|12057.04|12058.24|12058.24|12057.04|12057.04|0
1646397260000|2022-03-04 12:34:20|12057.73|12057.73|12057.73|12057.73|12057.73|12057.73|12057.73|12057.73|0
1646397270000|2022-03-04 12:34:30|12057.04|12057.04|12055.65|12055.65|12057.04|12057.04|12055.65|12055.65|0
1646397300000|2022-03-04 12:35:00|12057.73|12057.73|12057.73|12057.73|12057.73|12057.73|12057.73|12057.73|0
1646397310000|2022-03-04 12:35:10|12061.67|12061.67|12065.01|12065.01|12065.43|12065.43|12061.67|12061.67|0
1646397320000|2022-03-04 12:35:20|12063.05|12063.05|12060.34|12060.34|12063.05|12063.05|12059.11|12059.11|0
1646397340000|2022-03-04 12:35:40|12059.65|12059.65|12059.65|12059.65|12059.65|12059.65|12059.65|12059.65|0
1646397350000|2022-03-04 12:35:50|12053.74|12053.74|12045.76|12045.76|12053.74|12053.74|12045.76|12045.76|0
1646397370000|2022-03-04 12:36:10|12049.7|12049.7|12050.39|12050.39|12050.39|12050.39|12049.7|12049.7|0
1646397380000|2022-03-04 12:36:20|12055.02|12055.02|12055.02|12055.02|12055.02|12055.02|12055.02|12055.02|0
1646397390000|2022-03-04 12:36:30|12056.99|12056.99|12056.99|12056.99|12056.99|12056.99|12056.99|12056.99|0
1646397410000|2022-03-04 12:36:50|12057.52|12057.52|12057.52|12057.52|12057.52|12057.52|12057.52|12057.52|0
1646397420000|2022-03-04 12:37:00|12060.99|12060.99|12068.31|12068.31|12068.31|12068.31|12060.99|12060.99|0
1646397460000|2022-03-04 12:37:40|12070.28|12070.28|12070.28|12070.28|12070.28|12070.28|12070.28|12070.28|0
1646397500000|2022-03-04 12:38:20|12071.66|12071.66|12071.66|12071.66|12071.66|12071.66|12071.66|12071.66|0
1646397510000|2022-03-04 12:38:30|12069.7|12069.7|12069.7|12069.7|12069.7|12069.7|12069.7|12069.7|0
1646397600000|2022-03-04 12:40:00|12072.47|12072.47|12072.47|12072.47|12072.89|12072.89|12072.47|12072.47|0
1646397630000|2022-03-04 12:40:30|12074.55|12074.55|12074.55|12074.55|12074.55|12074.55|12074.55|12074.55|0
1646397640000|2022-03-04 12:40:40|12073.86|12073.86|12073.86|12073.86|12073.86|12073.86|12072.47|12072.47|0
1646397650000|2022-03-04 12:40:50|12073.16|12073.16|12073.86|12073.86|12073.86|12073.86|12073.16|12073.16|0
1646397670000|2022-03-04 12:41:10|12072.47|12072.47|12071.08|12071.08|12072.47|12072.47|12071.08|12071.08|0
1646397680000|2022-03-04 12:41:20|12067.15|12067.15|12067.15|12067.15|12067.15|12067.15|12067.15|12067.15|0
1646397720000|2022-03-04 12:42:00|12066.45|12066.45|12066.45|12066.45|12066.45|12066.45|12066.45|12066.45|0
1646397730000|2022-03-04 12:42:10|12074.32|12074.32|12078.26|12078.26|12078.26|12078.26|12074.32|12074.32|0
1646397750000|2022-03-04 12:42:30|12079.65|12079.65|12079.65|12079.65|12079.65|12079.65|12079.65|12079.65|0
1646397770000|2022-03-04 12:42:50|12078.26|12078.26|12078.26|12078.26|12078.26|12078.26|12078.26|12078.26|0
1646397780000|2022-03-04 12:43:00|12082.19|12082.19|12082.19|12082.19|12082.19|12082.19|12082.19|12082.19|0
1646397790000|2022-03-04 12:43:10|12082.89|12082.89|12082.89|12082.89|12082.89|12082.89|12082.89|12082.89|0
1646397810000|2022-03-04 12:43:30|12083.58|12083.58|12083.58|12083.58|12083.58|12083.58|12083.58|12083.58|0
1646397840000|2022-03-04 12:44:00|12083.99|12083.99|12084.4|12084.4|12084.4|12084.4|12083.99|12083.99|0
1646397890000|2022-03-04 12:44:50|12083.7|12083.7|12084.91|12084.91|12084.91|12084.91|12083.7|12083.7|0
1646397900000|2022-03-04 12:45:00|12088.84|12088.84|12088.93|12088.93|12089.53|12089.53|12088.84|12088.84|0
1646397910000|2022-03-04 12:45:10|12091.01|12091.01|12091.01|12091.01|12091.01|12091.01|12091.01|12091.01|0
1646397920000|2022-03-04 12:45:20|12091.71|12091.71|12097.53|12097.53|12097.53|12097.53|12091.71|12091.71|0
1646397940000|2022-03-04 12:45:40|12096.83|12096.83|12094.75|12094.75|12096.83|12096.83|12094.75|12094.75|0
1646397980000|2022-03-04 12:46:20|12095.45|12095.45|12095.35|12095.35|12096.05|12096.05|12095.35|12095.35|0
1646397990000|2022-03-04 12:46:30|12095.95|12095.95|12095.95|12095.95|12095.95|12095.95|12095.95|12095.95|0
1646398000000|2022-03-04 12:46:40|12096.25|12096.25|12096.25|12096.25|12096.25|12096.25|12096.25|12096.25|0
1646398020000|2022-03-04 12:47:00|12095.95|12095.95|12101.16|12101.16|12101.16|12101.16|12095.26|12095.26|0
1646398030000|2022-03-04 12:47:10|12105.1|12105.1|12105.1|12105.1|12105.1|12105.1|12105.1|12105.1|0
1646398060000|2022-03-04 12:47:40|12103.49|12103.49|12104.19|12104.19|12104.19|12104.19|12103.49|12103.49|0
1646398080000|2022-03-04 12:48:00|12100.25|12100.25|12100.25|12100.25|12100.25|12100.25|12100.25|12100.25|0
1646398100000|2022-03-04 12:48:20|12100.79|12100.79|12098.82|12098.82|12100.79|12100.79|12098.82|12098.82|0
1646398110000|2022-03-04 12:48:30|12098.13|12098.13|12096.16|12096.16|12098.13|12098.13|12096.16|12096.16|0
1646398120000|2022-03-04 12:48:40|12094.19|12094.19|12092.23|12092.23|12094.19|12094.19|12092.23|12092.23|0
1646398170000|2022-03-04 12:49:30|12092.53|12092.53|12092.53|12092.53|12092.53|12092.53|12092.53|12092.53|0
1646398190000|2022-03-04 12:49:50|12098.43|12098.43|12101.23|12101.23|12102.49|12102.49|12098.43|12098.43|0
1646398210000|2022-03-04 12:50:10|12102.62|12102.62|12101.93|12101.93|12102.62|12102.62|12101.93|12101.93|0
1646398220000|2022-03-04 12:50:20|12103.31|12103.31|12103.31|12103.31|12103.31|12103.31|12103.31|12103.31|0
1646398250000|2022-03-04 12:50:50|12101.93|12101.93|12100.56|12100.56|12101.93|12101.93|12100.56|12100.56|0
1646398270000|2022-03-04 12:51:10|12101.94|12101.94|12101.94|12101.94|12101.94|12101.94|12101.94|12101.94|0
1646398280000|2022-03-04 12:51:20|12099.98|12099.98|12099.98|12099.98|12099.98|12099.98|12099.98|12099.98|0
1646398300000|2022-03-04 12:51:40|12096|12096|12088.71|12088.71|12096|12096|12088.71|12088.71|0
1646398310000|2022-03-04 12:51:50|12087.89|12087.89|12087.89|12087.89|12087.89|12087.89|12087.89|12087.89|0
1646398320000|2022-03-04 12:52:00|12087.48|12087.48|12087.48|12087.48|12087.48|12087.48|12087.48|12087.48|0
1646398340000|2022-03-04 12:52:20|12086.41|12086.41|12085.02|12085.02|12086.41|12086.41|12085.02|12085.02|0
1646398350000|2022-03-04 12:52:30|12077.15|12077.15|12075.18|12075.18|12077.15|12077.15|12075.18|12075.18|0
1646398390000|2022-03-04 12:53:10|12073.8|12073.8|12073.8|12073.8|12073.8|12073.8|12073.8|12073.8|0
1646398410000|2022-03-04 12:53:30|12073.1|12073.1|12070.03|12070.03|12073.1|12073.1|12070.03|12070.03|0
1646398470000|2022-03-04 12:54:30|12069.34|12069.34|12069.34|12069.34|12069.34|12069.34|12069.34|12069.34|0
1646398500000|2022-03-04 12:55:00|12068.14|12068.14|12068.14|12068.14|12068.14|12068.14|12068.14|12068.14|0
1646398510000|2022-03-04 12:55:10|12068.83|12068.83|12069.43|12069.43|12069.43|12069.43|12068.83|12068.83|0
1646398520000|2022-03-04 12:55:20|12070.82|12070.82|12070.82|12070.82|12070.82|12070.82|12070.82|12070.82|0
1646398550000|2022-03-04 12:55:50|12064.92|12064.92|12064.92|12064.92|12064.92|12064.92|12064.92|12064.92|0
1646398560000|2022-03-04 12:56:00|12066.15|12066.15|12066.15|12066.15|12066.15|12066.15|12066.15|12066.15|0
1646398630000|2022-03-04 12:57:10|12067.53|12067.53|12066.15|12066.15|12067.53|12067.53|12066.15|12066.15|0
1646398660000|2022-03-04 12:57:40|12070.08|12070.08|12070.08|12070.08|12070.08|12070.08|12070.08|12070.08|0
1646398670000|2022-03-04 12:57:50|12068.11|12068.11|12066.73|12066.73|12068.11|12068.11|12066.73|12066.73|0
1646398690000|2022-03-04 12:58:10|12067.98|12067.98|12062.08|12062.08|12067.98|12067.98|12062.08|12062.08|0
1646398700000|2022-03-04 12:58:20|12061.39|12061.39|12064.74|12064.74|12064.74|12064.74|12060.69|12060.69|0
1646398710000|2022-03-04 12:58:30|12061.27|12061.27|12060.58|12060.58|12061.27|12061.27|12060.58|12060.58|0
1646398720000|2022-03-04 12:58:40|12059.19|12059.19|12058.35|12058.35|12059.19|12059.19|12058.35|12058.35|0
1646398730000|2022-03-04 12:58:50|12059.19|12059.19|12059.19|12059.19|12059.19|12059.19|12059.19|12059.19|0
1646398740000|2022-03-04 12:59:00|12060.03|12060.03|12060.03|12060.03|12060.03|12060.03|12060.03|12060.03|0
1646398770000|2022-03-04 12:59:30|12057.95|12057.95|12058.55|12058.55|12059.24|12059.24|12057.95|12057.95|0
1646398790000|2022-03-04 12:59:50|12060.63|12060.63|12056.53|12056.53|12062.02|12062.02|12056.12|12056.12|0
1646398800000|2022-03-04 13:00:00|12052.6|12052.6|12051.21|12051.21|12052.6|12052.6|12051.21|12051.21|0
1646398820000|2022-03-04 13:00:20|12055.15|12055.15|12059.08|12059.08|12059.08|12059.08|12055.15|12055.15|0
1646398860000|2022-03-04 13:01:00|12057.11|12057.11|12057.11|12057.11|12057.11|12057.11|12057.11|12057.11|0
1646398910000|2022-03-04 13:01:50|12053.18|12053.18|12053.18|12053.18|12053.18|12053.18|12053.18|12053.18|0
1646398920000|2022-03-04 13:02:00|12052.49|12052.49|12054.57|12054.57|12054.57|12054.57|12052.49|12052.49|0
1646398930000|2022-03-04 13:02:10|12053.87|12053.87|12053.27|12053.27|12053.87|12053.87|12053.27|12053.27|0
1646398950000|2022-03-04 13:02:30|12053.69|12053.69|12053.69|12053.69|12053.69|12053.69|12053.69|12053.69|0
1646398960000|2022-03-04 13:02:40|12054.11|12054.11|12054.11|12054.11|12054.11|12054.11|12054.11|12054.11|0
1646398980000|2022-03-04 13:03:00|12054.8|12054.8|12055.37|12055.37|12055.37|12055.37|12054.11|12054.11|0
1646399000000|2022-03-04 13:03:20|12063.24|12063.24|12061.27|12061.27|12063.24|12063.24|12061.27|12061.27|0
1646399010000|2022-03-04 13:03:30|12061.8|12061.8|12061.8|12061.8|12061.8|12061.8|12061.8|12061.8|0
1646399020000|2022-03-04 13:03:40|12060.42|12060.42|12055.88|12055.88|12060.42|12060.42|12054.59|12054.59|0
1646399040000|2022-03-04 13:04:00|12057.27|12057.27|12055.88|12055.88|12057.27|12057.27|12055.88|12055.88|0
1646399060000|2022-03-04 13:04:20|12054.81|12054.81|12054.81|12054.81|12054.81|12054.81|12054.81|12054.81|0
1646399070000|2022-03-04 13:04:30|12054.12|12054.12|12054.81|12054.81|12054.81|12054.81|12054.12|12054.12|0
1646399110000|2022-03-04 13:05:10|12054.12|12054.12|12054.12|12054.12|12054.12|12054.12|12054.12|12054.12|0
1646399130000|2022-03-04 13:05:30|12053.42|12053.42|12053.42|12053.42|12053.42|12053.42|12053.42|12053.42|0
1646399140000|2022-03-04 13:05:40|12055.39|12055.39|12055.39|12055.39|12055.39|12055.39|12055.39|12055.39|0
1646399150000|2022-03-04 13:05:50|12054.7|12054.7|12052.62|12052.62|12054.7|12054.7|12052.62|12052.62|0
1646399160000|2022-03-04 13:06:00|12050.65|12050.65|12050.65|12050.65|12050.65|12050.65|12050.65|12050.65|0
1646399180000|2022-03-04 13:06:20|12049.96|12049.96|12049.96|12049.96|12049.96|12049.96|12049.96|12049.96|0
1646399210000|2022-03-04 13:06:50|12051.34|12051.34|12051.34|12051.34|12051.34|12051.34|12051.34|12051.34|0
1646399250000|2022-03-04 13:07:30|12050.51|12050.51|12056.41|12056.41|12056.41|12056.41|12050.51|12050.51|0
1646399260000|2022-03-04 13:07:40|12055.15|12055.15|12049.25|12049.25|12055.15|12055.15|12049.25|12049.25|0
1646399270000|2022-03-04 13:07:50|12048.56|12048.56|12048.56|12048.56|12048.56|12048.56|12048.56|12048.56|0
1646399300000|2022-03-04 13:08:20|12049.25|12049.25|12049.25|12049.25|12049.25|12049.25|12049.25|12049.25|0
1646399310000|2022-03-04 13:08:30|12049.78|12049.78|12049.78|12049.78|12049.78|12049.78|12049.78|12049.78|0
1646399340000|2022-03-04 13:09:00|12045.85|12045.85|12045.85|12045.85|12045.85|12045.85|12045.85|12045.85|0
1646399370000|2022-03-04 13:09:30|12045.16|12045.16|12043.19|12043.19|12045.16|12045.16|12043.19|12043.19|0
1646399390000|2022-03-04 13:09:50|12047.12|12047.12|12049.78|12049.78|12049.78|12049.78|12047.12|12047.12|0
1646399420000|2022-03-04 13:10:20|12050.48|12050.48|12045.87|12045.87|12051.77|12051.77|12045.87|12045.87|0
1646399440000|2022-03-04 13:10:40|12038|12038|12035.51|12035.51|12038|12038|12035.51|12035.51|0
1646399470000|2022-03-04 13:11:10|12036.2|12036.2|12036.2|12036.2|12036.2|12036.2|12036.2|12036.2|0
1646399490000|2022-03-04 13:11:30|12040.13|12040.13|12040.13|12040.13|12040.13|12040.13|12040.13|12040.13|0
1646399550000|2022-03-04 13:12:30|12042.1|12042.1|12042.1|12042.1|12042.1|12042.1|12042.1|12042.1|0
1646399580000|2022-03-04 13:13:00|12041.41|12041.41|12041.41|12041.41|12041.41|12041.41|12041.41|12041.41|0
1646399610000|2022-03-04 13:13:30|12043.38|12043.38|12043.38|12043.38|12043.38|12043.38|12043.38|12043.38|0
1646399640000|2022-03-04 13:14:00|12042.68|12042.68|12042.68|12042.68|12042.68|12042.68|12042.68|12042.68|0
1646399690000|2022-03-04 13:14:50|12040.6|12040.6|12041.99|12041.99|12041.99|12041.99|12039.91|12039.91|0
1646399710000|2022-03-04 13:15:10|12042.52|12042.52|12042.52|12042.52|12042.52|12042.52|12042.52|12042.52|0
1646399760000|2022-03-04 13:16:00|12039.75|12039.75|12038.93|12038.93|12039.75|12039.75|12038.93|12038.93|0
1646399770000|2022-03-04 13:16:10|12034.99|12034.99|12033.83|12033.83|12034.99|12034.99|12033.83|12033.83|0
1646399780000|2022-03-04 13:16:20|12037.77|12037.77|12036.93|12036.93|12037.77|12037.77|12036.93|12036.93|0
1646399790000|2022-03-04 13:16:30|12040.86|12040.86|12040.86|12040.86|12040.86|12040.86|12040.86|12040.86|0
1646399900000|2022-03-04 13:18:20|12042.83|12042.83|12042.14|12042.14|12042.83|12042.83|12042.14|12042.14|0
1646399910000|2022-03-04 13:18:30|12043.53|12043.53|12043.53|12043.53|12043.53|12043.53|12043.53|12043.53|0
1646399920000|2022-03-04 13:18:40|12041.56|12041.56|12045.49|12045.49|12045.49|12045.49|12041.56|12041.56|0
1646399930000|2022-03-04 13:18:50|12043.69|12043.69|12043.69|12043.69|12043.69|12043.69|12043.69|12043.69|0
1646399940000|2022-03-04 13:19:00|12043|12043|12043|12043|12043|12043|12043|12043|0
1646399950000|2022-03-04 13:19:10|12042.46|12042.46|12042.46|12042.46|12042.46|12042.46|12042.46|12042.46|0
1646399960000|2022-03-04 13:19:20|12043.16|12043.16|12041.19|12041.19|12043.16|12043.16|12041.19|12041.19|0
1646400010000|2022-03-04 13:20:10|12047.09|12047.09|12049.75|12049.75|12049.75|12049.75|12047.09|12047.09|0
1646400020000|2022-03-04 13:20:20|12051.14|12051.14|12052.27|12052.27|12052.27|12052.27|12051.14|12051.14|0
1646400040000|2022-03-04 13:20:40|12058.18|12058.18|12066.74|12066.74|12066.74|12066.74|12058.18|12058.18|0
1646400050000|2022-03-04 13:20:50|12068.71|12068.71|12069.54|12069.54|12069.54|12069.54|12068.71|12068.71|0
1646400060000|2022-03-04 13:21:00|12069.96|12069.96|12066.03|12066.03|12069.96|12069.96|12066.03|12066.03|0
1646400070000|2022-03-04 13:21:10|12064.96|12064.96|12064.96|12064.96|12064.96|12064.96|12064.96|12064.96|0
1646400080000|2022-03-04 13:21:20|12064.36|12064.36|12065.84|12065.84|12068.29|12068.29|12064.36|12064.36|0
1646400090000|2022-03-04 13:21:30|12065|12065|12064.16|12064.16|12065|12065|12064.16|12064.16|0
1646400100000|2022-03-04 13:21:40|12063.47|12063.47|12063.47|12063.47|12063.47|12063.47|12063.47|12063.47|0
1646400110000|2022-03-04 13:21:50|12057.57|12057.57|12057.57|12057.57|12057.57|12057.57|12057.57|12057.57|0
1646400120000|2022-03-04 13:22:00|12056.18|12056.18|12056.18|12056.18|12056.87|12056.87|12056.18|12056.18|0
1646400140000|2022-03-04 13:22:20|12057.02|12057.02|12056.42|12056.42|12057.02|12057.02|12056.42|12056.42|0
1646400170000|2022-03-04 13:22:50|12050.52|12050.52|12051.9|12051.9|12051.9|12051.9|12050.52|12050.52|0
1646400180000|2022-03-04 13:23:00|12052.6|12052.6|12052.6|12052.6|12052.6|12052.6|12052.6|12052.6|0
1646400210000|2022-03-04 13:23:30|12053.01|12053.01|12053.7|12053.7|12053.7|12053.7|12053.01|12053.01|0
1646400230000|2022-03-04 13:23:50|12053.01|12053.01|12053.01|12053.01|12053.01|12053.01|12053.01|12053.01|0
1646400240000|2022-03-04 13:24:00|12051.62|12051.62|12058.21|12058.21|12058.21|12058.21|12051.62|12051.62|0
1646400260000|2022-03-04 13:24:20|12057.52|12057.52|12057.52|12057.52|12057.52|12057.52|12057.52|12057.52|0
1646400290000|2022-03-04 13:24:50|12056.83|12056.83|12056.83|12056.83|12056.83|12056.83|12056.83|12056.83|0
1646400300000|2022-03-04 13:25:00|12056.13|12056.13|12052.56|12052.56|12056.13|12056.13|12052.56|12052.56|0
1646400310000|2022-03-04 13:25:10|12054.53|12054.53|12058.46|12058.46|12058.46|12058.46|12054.53|12054.53|0
1646400320000|2022-03-04 13:25:20|12059.16|12059.16|12059.16|12059.16|12059.16|12059.16|12059.16|12059.16|0
1646400330000|2022-03-04 13:25:30|12059.85|12059.85|12059.85|12059.85|12059.85|12059.85|12059.85|12059.85|0
1646400340000|2022-03-04 13:25:40|12060.55|12060.55|12060.55|12060.55|12060.55|12060.55|12060.55|12060.55|0
1646400380000|2022-03-04 13:26:20|12060.01|12060.01|12060.71|12060.71|12060.71|12060.71|12060.01|12060.01|0
1646400400000|2022-03-04 13:26:40|12064.64|12064.64|12064.64|12064.64|12064.64|12064.64|12064.64|12064.64|0
1646400410000|2022-03-04 13:26:50|12066.03|12066.03|12064.83|12064.83|12066.03|12066.03|12064.83|12064.83|0
1646400420000|2022-03-04 13:27:00|12065.25|12065.25|12064.83|12064.83|12065.25|12065.25|12064.83|12064.83|0
1646400460000|2022-03-04 13:27:40|12065.52|12065.52|12065.52|12065.52|12065.52|12065.52|12065.52|12065.52|0
1646400480000|2022-03-04 13:28:00|12066.72|12066.72|12074.66|12074.66|12074.66|12074.66|12066.72|12066.72|0
1646400500000|2022-03-04 13:28:20|12075.35|12075.35|12075.35|12075.35|12075.35|12075.35|12075.35|12075.35|0
1646400560000|2022-03-04 13:29:20|12077.32|12077.32|12081.95|12081.95|12081.95|12081.95|12077.32|12077.32|0
1646400580000|2022-03-04 13:29:40|12078.01|12078.01|12078.01|12078.01|12078.01|12078.01|12078.01|12078.01|0
1646400590000|2022-03-04 13:29:50|12078.61|12078.61|12080|12080|12080.41|12080.41|12078.61|12078.61|0
1646400600000|2022-03-04 13:30:00|12078.93|12078.93|12078.93|12078.93|12078.93|12078.93|12078.93|12078.93|0
1646400610000|2022-03-04 13:30:10|12080.9|12080.9|12096.45|12096.45|12096.45|12096.45|12080.9|12080.9|0
1646400620000|2022-03-04 13:30:20|12094.49|12094.49|12084|12084|12094.49|12094.49|12082.61|12082.61|0
1646400630000|2022-03-04 13:30:30|12082.4|12082.4|12083.47|12083.47|12083.47|12083.47|12082.4|12082.4|0
1646400640000|2022-03-04 13:30:40|12082.77|12082.77|12082.77|12082.77|12082.77|12082.77|12082.77|12082.77|0
1646400650000|2022-03-04 13:30:50|12078.84|12078.84|12078.84|12078.84|12078.84|12078.84|12078.84|12078.84|0
1646400660000|2022-03-04 13:31:00|12078.15|12078.15|12077.45|12077.45|12078.84|12078.84|12076.06|12076.06|0
1646400680000|2022-03-04 13:31:20|12073.52|12073.52|12073.52|12073.52|12073.52|12073.52|12073.52|12073.52|0
1646400690000|2022-03-04 13:31:30|12074.9|12074.9|12074.9|12074.9|12074.9|12074.9|12074.9|12074.9|0
1646400700000|2022-03-04 13:31:40|12072.94|12072.94|12070.48|12070.48|12072.94|12072.94|12070.48|12070.48|0
1646400710000|2022-03-04 13:31:50|12072.45|12072.45|12071.38|12071.38|12072.45|12072.45|12071.38|12071.38|0
1646400720000|2022-03-04 13:32:00|12073.46|12073.46|12079.36|12079.36|12079.36|12079.36|12073.46|12073.46|0
1646400730000|2022-03-04 13:32:10|12078.67|12078.67|12079.36|12079.36|12079.36|12079.36|12078.67|12078.67|0
1646400740000|2022-03-04 13:32:20|12077.98|12077.98|12077.98|12077.98|12077.98|12077.98|12077.98|12077.98|0
1646400760000|2022-03-04 13:32:40|12079.18|12079.18|12078.48|12078.48|12079.18|12079.18|12078.48|12078.48|0
1646400770000|2022-03-04 13:32:50|12070.61|12070.61|12070.61|12070.61|12070.61|12070.61|12070.61|12070.61|0
1646400780000|2022-03-04 13:33:00|12069.23|12069.23|12069.23|12069.23|12069.23|12069.23|12069.23|12069.23|0
1646400790000|2022-03-04 13:33:10|12070.61|12070.61|12070.61|12070.61|12070.61|12070.61|12070.61|12070.61|0
1646400800000|2022-03-04 13:33:20|12071.31|12071.31|12071.84|12071.84|12071.84|12071.84|12071.31|12071.31|0
1646400830000|2022-03-04 13:33:50|12071.31|12071.31|12067.88|12067.88|12071.31|12071.31|12066.68|12066.68|0
1646400840000|2022-03-04 13:34:00|12067.35|12067.35|12067.35|12067.35|12067.35|12067.35|12067.35|12067.35|0
1646400850000|2022-03-04 13:34:10|12068.41|12068.41|12070.71|12070.71|12070.71|12070.71|12068.41|12068.41|0
1646400860000|2022-03-04 13:34:20|12071.25|12071.25|12071.25|12071.25|12071.25|12071.25|12071.25|12071.25|0
1646400870000|2022-03-04 13:34:30|12072.47|12072.47|12072.47|12072.47|12072.47|12072.47|12072.47|12072.47|0
1646400890000|2022-03-04 13:34:50|12072.06|12072.06|12072.06|12072.06|12072.06|12072.06|12072.06|12072.06|0
1646400900000|2022-03-04 13:35:00|12072.76|12072.76|12076.69|12076.69|12076.69|12076.69|12072.76|12072.76|0
1646400910000|2022-03-04 13:35:10|12074.72|12074.72|12074.72|12074.72|12074.72|12074.72|12074.72|12074.72|0
1646400920000|2022-03-04 13:35:20|12074.03|12074.03|12074.72|12074.72|12074.72|12074.72|12074.03|12074.03|0
1646400930000|2022-03-04 13:35:30|12075.42|12075.42|12075.42|12075.42|12075.42|12075.42|12075.42|12075.42|0
1646400960000|2022-03-04 13:36:00|12074.82|12074.82|12074.82|12074.82|12074.82|12074.82|12074.82|12074.82|0
1646400970000|2022-03-04 13:36:10|12072.74|12072.74|12066.83|12066.83|12074.12|12074.12|12066.83|12066.83|0
1646400980000|2022-03-04 13:36:20|12066.14|12066.14|12066.14|12066.14|12066.14|12066.14|12066.14|12066.14|0
1646401010000|2022-03-04 13:36:50|12065.54|12065.54|12065.95|12065.95|12065.95|12065.95|12065.54|12065.54|0
1646401030000|2022-03-04 13:37:10|12063.98|12063.98|12063.98|12063.98|12063.98|12063.98|12063.98|12063.98|0
1646401050000|2022-03-04 13:37:30|12063.45|12063.45|12061.37|12061.37|12063.45|12063.45|12061.37|12061.37|0
1646401060000|2022-03-04 13:37:40|12059.4|12059.4|12059.4|12059.4|12059.4|12059.4|12059.4|12059.4|0
1646401070000|2022-03-04 13:37:50|12059.82|12059.82|12055.88|12055.88|12059.82|12059.82|12055.88|12055.88|0
1646401080000|2022-03-04 13:38:00|12055.07|12055.07|12053.69|12053.69|12055.07|12055.07|12053.69|12053.69|0
1646401090000|2022-03-04 13:38:10|12052.31|12052.31|12040.24|12040.24|12052.31|12052.31|12040.24|12040.24|0
1646401100000|2022-03-04 13:38:20|12040.94|12040.94|12039.71|12039.71|12040.94|12040.94|12039.71|12039.71|0
1646401110000|2022-03-04 13:38:30|12043.65|12043.65|12042.81|12042.81|12043.65|12043.65|12042.81|12042.81|0
1646401120000|2022-03-04 13:38:40|12040.84|12040.84|12040.84|12040.84|12040.84|12040.84|12040.84|12040.84|0
1646401130000|2022-03-04 13:38:50|12041.53|12041.53|12041.53|12041.53|12041.53|12041.53|12041.53|12041.53|0
1646401140000|2022-03-04 13:39:00|12043.5|12043.5|12047.44|12047.44|12047.44|12047.44|12043.5|12043.5|0
1646401150000|2022-03-04 13:39:10|12043.5|12043.5|12043.5|12043.5|12043.5|12043.5|12043.5|12043.5|0
1646401160000|2022-03-04 13:39:20|12041.42|12041.42|12041.42|12041.42|12041.42|12041.42|12041.42|12041.42|0
1646401190000|2022-03-04 13:39:50|12041.83|12041.83|12041.83|12041.83|12041.83|12041.83|12041.83|12041.83|0
1646401200000|2022-03-04 13:40:00|12043.91|12043.91|12044.6|12044.6|12044.6|12044.6|12043.91|12043.91|0
1646401250000|2022-03-04 13:40:50|12040.67|12040.67|12040.67|12040.67|12040.67|12040.67|12040.67|12040.67|0
1646401270000|2022-03-04 13:41:10|12040.25|12040.25|12042.33|12042.33|12042.33|12042.33|12040.25|12040.25|0
1646401300000|2022-03-04 13:41:40|12041.13|12041.13|12041.13|12041.13|12041.13|12041.13|12041.13|12041.13|0
1646401320000|2022-03-04 13:42:00|12039.16|12039.16|12036.71|12036.71|12039.16|12039.16|12036.01|12036.01|0
1646401360000|2022-03-04 13:42:40|12037.91|12037.91|12037.91|12037.91|12037.91|12037.91|12037.91|12037.91|0
1646401370000|2022-03-04 13:42:50|12039.11|12039.11|12039.11|12039.11|12039.11|12039.11|12039.11|12039.11|0
1646401400000|2022-03-04 13:43:20|12043.04|12043.04|12046.98|12046.98|12046.98|12046.98|12043.04|12043.04|0
1646401410000|2022-03-04 13:43:30|12046.44|12046.44|12042.51|12042.51|12046.44|12046.44|12042.51|12042.51|0
1646401450000|2022-03-04 13:44:10|12036.61|12036.61|12032.67|12032.67|12036.61|12036.61|12032.67|12032.67|0
1646401460000|2022-03-04 13:44:20|12030.71|12030.71|12030.71|12030.71|12030.71|12030.71|12030.71|12030.71|0
1646401490000|2022-03-04 13:44:50|12028.74|12028.74|12028.74|12028.74|12028.74|12028.74|12028.74|12028.74|0
1646401500000|2022-03-04 13:45:00|12029.43|12029.43|12031.84|12031.84|12031.84|12031.84|12027.9|12027.9|0
1646401510000|2022-03-04 13:45:10|12032.25|12032.25|12032.25|12032.25|12032.25|12032.25|12032.25|12032.25|0
1646401530000|2022-03-04 13:45:30|12038.16|12038.16|12038.16|12038.16|12038.16|12038.16|12038.16|12038.16|0
1646401560000|2022-03-04 13:46:00|12037.56|12037.56|12037.56|12037.56|12037.56|12037.56|12037.56|12037.56|0
1646401570000|2022-03-04 13:46:10|12035.59|12035.59|12035.59|12035.59|12035.59|12035.59|12035.59|12035.59|0
1646401580000|2022-03-04 13:46:20|12033.62|12033.62|12033.62|12033.62|12033.62|12033.62|12033.62|12033.62|0
1646401600000|2022-03-04 13:46:40|12031.65|12031.65|12027.72|12027.72|12031.65|12031.65|12027.72|12027.72|0
1646401620000|2022-03-04 13:47:00|12026.33|12026.33|12027.72|12027.72|12027.72|12027.72|12026.33|12026.33|0
1646401630000|2022-03-04 13:47:10|12026.33|12026.33|12026.33|12026.33|12026.33|12026.33|12026.33|12026.33|0
1646401640000|2022-03-04 13:47:20|12025.64|12025.64|12025.64|12025.64|12025.64|12025.64|12025.64|12025.64|0
1646401650000|2022-03-04 13:47:30|12025.1|12025.1|12024.57|12024.57|12025.1|12025.1|12024.57|12024.57|0
1646401670000|2022-03-04 13:47:50|12024.04|12024.04|12019.41|12019.41|12024.04|12024.04|12018.71|12018.71|0
1646401700000|2022-03-04 13:48:20|12015.47|12015.47|12013.51|12013.51|12015.47|12015.47|12013.51|12013.51|0
1646401750000|2022-03-04 13:49:10|12012.12|12012.12|12008.69|12008.69|12012.12|12012.12|12008.69|12008.69|0
1646401760000|2022-03-04 13:49:20|12007.99|12007.99|12007.99|12007.99|12007.99|12007.99|12007.99|12007.99|0
1646401770000|2022-03-04 13:49:30|12007.58|12007.58|12007.58|12007.58|12007.58|12007.58|12007.58|12007.58|0
1646401780000|2022-03-04 13:49:40|12009.66|12009.66|12001.1|12001.1|12009.66|12009.66|12001.1|12001.1|0
1646401800000|2022-03-04 13:50:00|11999.13|11999.13|12001.1|12001.1|12001.1|12001.1|11999.13|11999.13|0
1646401820000|2022-03-04 13:50:20|12002.49|12002.49|12008.99|12008.99|12008.99|12008.99|12002.49|12002.49|0
1646401840000|2022-03-04 13:50:40|12010.96|12010.96|12012.34|12012.34|12012.34|12012.34|12010.96|12010.96|0
1646401870000|2022-03-04 13:51:10|12008.41|12008.41|12008.41|12008.41|12008.41|12008.41|12008.41|12008.41|0
1646401890000|2022-03-04 13:51:30|12007.02|12007.02|12007.02|12007.02|12007.02|12007.02|12007.02|12007.02|0
1646401900000|2022-03-04 13:51:40|12007.72|12007.72|12007.72|12007.72|12007.72|12007.72|12007.72|12007.72|0
1646401930000|2022-03-04 13:52:10|12010.38|12010.38|12015.01|12015.01|12015.01|12015.01|12010.38|12010.38|0
1646401950000|2022-03-04 13:52:30|12013.62|12013.62|12013.62|12013.62|12013.62|12013.62|12013.62|12013.62|0
1646401980000|2022-03-04 13:53:00|12013.2|12013.2|12013.2|12013.2|12013.2|12013.2|12013.2|12013.2|0
1646401990000|2022-03-04 13:53:10|12012.78|12012.78|12012.78|12012.78|12012.78|12012.78|12012.78|12012.78|0
1646402000000|2022-03-04 13:53:20|12010.64|12010.64|12008.68|12008.68|12010.64|12010.64|12008.68|12008.68|0
1646402010000|2022-03-04 13:53:30|12007.29|12007.29|12002.29|12002.29|12007.29|12007.29|12002.29|12002.29|0
1646402020000|2022-03-04 13:53:40|12001.59|12001.59|12001.59|12001.59|12001.59|12001.59|12001.59|12001.59|0
1646402030000|2022-03-04 13:53:50|11999.63|11999.63|11999.63|11999.63|11999.63|11999.63|11999.63|11999.63|0
1646402050000|2022-03-04 13:54:10|12001.01|12001.01|12000.32|12000.32|12001.01|12001.01|12000.32|12000.32|0
1646402060000|2022-03-04 13:54:20|12006.22|12006.22|12006.22|12006.22|12006.22|12006.22|12006.22|12006.22|0
1646402070000|2022-03-04 13:54:30|12002.29|12002.29|12000.15|12000.15|12002.29|12002.29|12000.15|12000.15|0
1646402080000|2022-03-04 13:54:40|12000.84|12000.84|12000.84|12000.84|12000.84|12000.84|12000.84|12000.84|0
1646402100000|2022-03-04 13:55:00|12000.24|12000.24|11997.47|11997.47|12000.24|12000.24|11997.47|11997.47|0
1646402110000|2022-03-04 13:55:10|11996.24|11996.24|11996.24|11996.24|11996.24|11996.24|11996.24|11996.24|0
1646402120000|2022-03-04 13:55:20|11996.93|11996.93|11996.93|11996.93|11996.93|11996.93|11996.93|11996.93|0
1646402130000|2022-03-04 13:55:30|11996.52|11996.52|11995.14|11995.14|11997.34|11997.34|11995.14|11995.14|0
1646402150000|2022-03-04 13:55:50|11995.67|11995.67|11998.34|11998.34|11998.34|11998.34|11995.67|11995.67|0
1646402160000|2022-03-04 13:56:00|11994.41|11994.41|11994.94|11994.94|11994.94|11994.94|11994.41|11994.41|0
1646402240000|2022-03-04 13:57:20|11996.91|11996.91|11996.91|11996.91|11996.91|11996.91|11996.91|11996.91|0
1646402250000|2022-03-04 13:57:30|11994.94|11994.94|11991.7|11991.7|11994.94|11994.94|11991.01|11991.01|0
1646402270000|2022-03-04 13:57:50|11993.67|11993.67|11997.27|11997.27|11997.27|11997.27|11993.67|11993.67|0
1646402280000|2022-03-04 13:58:00|11998.34|11998.34|11998.34|11998.34|11998.34|11998.34|11998.34|11998.34|0
1646402360000|2022-03-04 13:59:20|12004.24|12004.24|12004.24|12004.24|12004.24|12004.24|12004.24|12004.24|0
1646402370000|2022-03-04 13:59:30|12005.63|12005.63|12006.32|12006.32|12006.32|12006.32|12005.63|12005.63|0
1646402380000|2022-03-04 13:59:40|12006.92|12006.92|12007.62|12007.62|12007.62|12007.62|12006.92|12006.92|0
1646402390000|2022-03-04 13:59:50|12008.46|12008.46|12008.73|12008.73|12008.73|12008.73|12008.04|12008.04|0
1646402400000|2022-03-04 14:00:00|12009.27|12009.27|12009.8|12009.8|12009.8|12009.8|12009.27|12009.27|0
1646402420000|2022-03-04 14:00:20|12007.83|12007.83|12011.77|12011.77|12011.77|12011.77|12007.83|12007.83|0
1646402460000|2022-03-04 14:01:00|12009.8|12009.8|12009.8|12009.8|12009.8|12009.8|12009.8|12009.8|0
1646402480000|2022-03-04 14:01:20|12005.86|12005.86|12005.86|12005.86|12005.86|12005.86|12005.86|12005.86|0
1646402510000|2022-03-04 14:01:50|12009.8|12009.8|12009.8|12009.8|12009.8|12009.8|12009.8|12009.8|0
1646402520000|2022-03-04 14:02:00|12010.49|12010.49|12012.83|12012.83|12012.83|12012.83|12010.49|12010.49|0
1646402530000|2022-03-04 14:02:10|12013.36|12013.36|12013.36|12013.36|12013.36|12013.36|12013.36|12013.36|0
1646402540000|2022-03-04 14:02:20|12009.43|12009.43|12007.46|12007.46|12009.43|12009.43|12007.46|12007.46|0
1646402570000|2022-03-04 14:02:50|12008.3|12008.3|12008.3|12008.3|12008.3|12008.3|12008.3|12008.3|0
1646402590000|2022-03-04 14:03:10|12008.99|12008.99|12008.99|12008.99|12008.99|12008.99|12008.99|12008.99|0
1646402620000|2022-03-04 14:03:40|12010.96|12010.96|12008.99|12008.99|12010.96|12010.96|12008.99|12008.99|0
1646402640000|2022-03-04 14:04:00|12007.02|12007.02|12005.06|12005.06|12007.02|12007.02|12005.06|12005.06|0
1646402670000|2022-03-04 14:04:30|12004.36|12004.36|12004.36|12004.36|12005.06|12005.06|12004.36|12004.36|0
1646402690000|2022-03-04 14:04:50|12004.9|12004.9|12007.91|12007.91|12009.2|12009.2|12004.9|12004.9|0
1646402730000|2022-03-04 14:05:30|12006.3|12006.3|12005.61|12005.61|12006.3|12006.3|12005.61|12005.61|0
1646402740000|2022-03-04 14:05:40|12005.01|12005.01|11984.74|11984.74|12005.01|12005.01|11984.74|11984.74|0
1646402760000|2022-03-04 14:06:00|11982.77|11982.77|11983.71|11983.71|11983.71|11983.71|11982.08|11982.08|0
1646402770000|2022-03-04 14:06:10|11985.1|11985.1|11985.1|11985.1|11985.1|11985.1|11985.1|11985.1|0
1646402790000|2022-03-04 14:06:30|11987.07|11987.07|11986.37|11986.37|11987.07|11987.07|11986.37|11986.37|0
1646402810000|2022-03-04 14:06:50|11985.68|11985.68|11985.68|11985.68|11985.68|11985.68|11985.68|11985.68|0
1646402840000|2022-03-04 14:07:20|11985.27|11985.27|11985.27|11985.27|11985.27|11985.27|11985.27|11985.27|0
1646402850000|2022-03-04 14:07:30|11983.3|11983.3|11984.37|11984.37|11984.37|11984.37|11983.3|11983.3|0
1646402870000|2022-03-04 14:07:50|11983.08|11983.08|11983.08|11983.08|11983.08|11983.08|11983.08|11983.08|0
1646402880000|2022-03-04 14:08:00|11982.24|11982.24|11982.24|11982.24|11982.24|11982.24|11982.24|11982.24|0
1646402890000|2022-03-04 14:08:10|11982.93|11982.93|11973.1|11973.1|11982.93|11982.93|11973.1|11973.1|0
1646402900000|2022-03-04 14:08:20|11971.71|11971.71|11971.71|11971.71|11971.71|11971.71|11971.71|11971.71|0
1646402910000|2022-03-04 14:08:30|11979.58|11979.58|11978.19|11978.19|11981.55|11981.55|11978.19|11978.19|0
1646402920000|2022-03-04 14:08:40|11976.8|11976.8|11976.8|11976.8|11976.8|11976.8|11976.8|11976.8|0
1646402930000|2022-03-04 14:08:50|11978.19|11978.19|11976.8|11976.8|11978.19|11978.19|11976.8|11976.8|0
1646402940000|2022-03-04 14:09:00|11977.34|11977.34|11977.34|11977.34|11977.34|11977.34|11977.34|11977.34|0
1646403030000|2022-03-04 14:10:30|11976.74|11976.74|11976.74|11976.74|11976.74|11976.74|11976.74|11976.74|0
1646403040000|2022-03-04 14:10:40|11976.14|11976.14|11975.44|11975.44|11976.14|11976.14|11975.44|11975.44|0
1646403050000|2022-03-04 14:10:50|11971.51|11971.51|11971.51|11971.51|11971.51|11971.51|11971.51|11971.51|0
1646403060000|2022-03-04 14:11:00|11970.98|11970.98|11973.64|11973.64|11975.6|11975.6|11970.98|11970.98|0
1646403070000|2022-03-04 14:11:10|11973.1|11973.1|11974.86|11974.86|11974.86|11974.86|11973.1|11973.1|0
1646403090000|2022-03-04 14:11:30|11976.83|11976.83|11976.83|11976.83|11976.83|11976.83|11976.83|11976.83|0
1646403100000|2022-03-04 14:11:40|11977.53|11977.53|11979.33|11979.33|11979.33|11979.33|11977.53|11977.53|0
1646403120000|2022-03-04 14:12:00|11978.63|11978.63|11978.63|11978.63|11978.63|11978.63|11978.63|11978.63|0
1646403160000|2022-03-04 14:12:40|11977.94|11977.94|11980.44|11980.44|11980.44|11980.44|11977.94|11977.94|0
1646403200000|2022-03-04 14:13:20|11984.38|11984.38|11984.38|11984.38|11984.38|11984.38|11984.38|11984.38|0
1646403220000|2022-03-04 14:13:40|11985.07|11985.07|11985.76|11985.76|11985.76|11985.76|11985.07|11985.07|0
1646403230000|2022-03-04 14:13:50|11987.73|11987.73|11986.18|11986.18|11988.15|11988.15|11986.18|11986.18|0
1646403240000|2022-03-04 14:14:00|11986.72|11986.72|11980.81|11980.81|11987.55|11987.55|11980.81|11980.81|0
1646403250000|2022-03-04 14:14:10|11981.35|11981.35|11981.35|11981.35|11981.35|11981.35|11981.35|11981.35|0
1646403260000|2022-03-04 14:14:20|11981.88|11981.88|11981.88|11981.88|11981.88|11981.88|11981.88|11981.88|0
1646403270000|2022-03-04 14:14:30|11981.19|11981.19|11981.19|11981.19|11981.19|11981.19|11981.19|11981.19|0
1646403310000|2022-03-04 14:15:10|11981.88|11981.88|11979.22|11979.22|11981.88|11981.88|11979.22|11979.22|0
1646403320000|2022-03-04 14:15:20|11980.61|11980.61|11984.54|11984.54|11984.54|11984.54|11980.61|11980.61|0
1646403330000|2022-03-04 14:15:30|11985.74|11985.74|11985.74|11985.74|11985.74|11985.74|11985.74|11985.74|0
1646403340000|2022-03-04 14:15:40|11986.44|11986.44|11986.44|11986.44|11986.44|11986.44|11986.44|11986.44|0
1646403370000|2022-03-04 14:16:10|11987.82|11987.82|11987.82|11987.82|11987.82|11987.82|11987.82|11987.82|0
1646403380000|2022-03-04 14:16:20|11991.06|11991.06|11992.32|11992.32|11992.32|11992.32|11991.06|11991.06|0
1646403390000|2022-03-04 14:16:30|11991.91|11991.91|11990.52|11990.52|11991.91|11991.91|11990.52|11990.52|0
1646403400000|2022-03-04 14:16:40|11989.83|11989.83|11989.83|11989.83|11989.83|11989.83|11989.83|11989.83|0
1646403410000|2022-03-04 14:16:50|11990.52|11990.52|11988.44|11988.44|11990.52|11990.52|11988.44|11988.44|0
1646403420000|2022-03-04 14:17:00|11987.75|11987.75|11987.75|11987.75|11987.75|11987.75|11987.75|11987.75|0
1646403430000|2022-03-04 14:17:10|11983.82|11983.82|11983.82|11983.82|11983.82|11983.82|11983.82|11983.82|0
1646403440000|2022-03-04 14:17:20|11981.85|11981.85|11981.25|11981.25|11981.85|11981.85|11981.25|11981.25|0
1646403450000|2022-03-04 14:17:30|11981.94|11981.94|11981.94|11981.94|11981.94|11981.94|11981.94|11981.94|0
1646403500000|2022-03-04 14:18:20|11982.54|11982.54|11982.54|11982.54|11982.54|11982.54|11982.54|11982.54|0
1646403540000|2022-03-04 14:19:00|11983.93|11983.93|11983.93|11983.93|11983.93|11983.93|11983.93|11983.93|0
1646403550000|2022-03-04 14:19:10|11981.96|11981.96|11981.27|11981.27|11981.96|11981.96|11978.61|11978.61|0
1646403560000|2022-03-04 14:19:20|11977.33|11977.33|11977.33|11977.33|11977.33|11977.33|11977.33|11977.33|0
1646403570000|2022-03-04 14:19:30|11976.13|11976.13|11976.13|11976.13|11976.13|11976.13|11976.13|11976.13|0
1646403590000|2022-03-04 14:19:50|11974.17|11974.17|11974.17|11974.17|11974.17|11974.17|11974.17|11974.17|0
1646403600000|2022-03-04 14:20:00|11972.2|11972.2|11971.5|11971.5|11972.2|11972.2|11971.5|11971.5|0
1646403610000|2022-03-04 14:20:10|11973.47|11973.47|11974.67|11974.67|11974.67|11974.67|11973.47|11973.47|0
1646403630000|2022-03-04 14:20:30|11978.61|11978.61|11978.61|11978.61|11978.61|11978.61|11978.61|11978.61|0
1646403640000|2022-03-04 14:20:40|11979.21|11979.21|11981.29|11981.29|11981.29|11981.29|11979.21|11979.21|0
1646403660000|2022-03-04 14:21:00|11985.22|11985.22|11987.19|11987.19|11987.19|11987.19|11985.22|11985.22|0
1646403680000|2022-03-04 14:21:20|11987.88|11987.88|11989.42|11989.42|11989.42|11989.42|11987.88|11987.88|0
1646403690000|2022-03-04 14:21:30|11989|11989|11995.3|11995.3|11995.3|11995.3|11987.32|11987.32|0
1646403710000|2022-03-04 14:21:50|11992.53|11992.53|11991.05|11991.05|11992.53|11992.53|11991.05|11991.05|0
1646403720000|2022-03-04 14:22:00|11990.35|11990.35|11990.35|11990.35|11990.35|11990.35|11990.35|11990.35|0
1646403730000|2022-03-04 14:22:10|11990.77|11990.77|11990.77|11990.77|11990.77|11990.77|11990.77|11990.77|0
1646403740000|2022-03-04 14:22:20|11990.35|11990.35|11990.35|11990.35|11990.35|11990.35|11990.35|11990.35|0
1646403750000|2022-03-04 14:22:30|11990.89|11990.89|11990.89|11990.89|11990.89|11990.89|11990.89|11990.89|0
1646403760000|2022-03-04 14:22:40|11990.35|11990.35|11990.89|11990.89|11990.89|11990.89|11990.35|11990.35|0
1646403770000|2022-03-04 14:22:50|11993.66|11993.66|11993.66|11993.66|11993.66|11993.66|11993.66|11993.66|0
1646403780000|2022-03-04 14:23:00|11994.86|11994.86|11994.86|11994.86|11994.86|11994.86|11994.86|11994.86|0
1646403800000|2022-03-04 14:23:20|11992.9|11992.9|11988.27|11988.27|11992.9|11992.9|11984.33|11984.33|0
1646403810000|2022-03-04 14:23:30|11986.3|11986.3|11980.4|11980.4|11986.3|11986.3|11980.4|11980.4|0
1646403830000|2022-03-04 14:23:50|11984.33|11984.33|11984.33|11984.33|11984.33|11984.33|11984.33|11984.33|0
1646403850000|2022-03-04 14:24:10|11983.92|11983.92|11983.92|11983.92|11983.92|11983.92|11983.92|11983.92|0
1646403870000|2022-03-04 14:24:30|11982.31|11982.31|11982.31|11982.31|11982.31|11982.31|11982.31|11982.31|0
1646403880000|2022-03-04 14:24:40|11980.64|11980.64|11980.64|11980.64|11980.64|11980.64|11980.64|11980.64|0
1646403890000|2022-03-04 14:24:50|11980.04|11980.04|11979.02|11979.02|11980.46|11980.46|11979.02|11979.02|0
1646403900000|2022-03-04 14:25:00|11978.32|11978.32|11978.73|11978.73|11978.73|11978.73|11978.32|11978.32|0
1646403920000|2022-03-04 14:25:20|11978.04|11978.04|11979.11|11979.11|11979.11|11979.11|11978.04|11978.04|0
1646403930000|2022-03-04 14:25:30|11977.14|11977.14|11977.14|11977.14|11977.14|11977.14|11977.14|11977.14|0
1646403940000|2022-03-04 14:25:40|11975.88|11975.88|11975.88|11975.88|11975.88|11975.88|11975.88|11975.88|0
1646404010000|2022-03-04 14:26:50|11974.63|11974.63|11974.63|11974.63|11974.63|11974.63|11974.63|11974.63|0
1646404040000|2022-03-04 14:27:20|11976.71|11976.71|11976.02|11976.02|11976.71|11976.71|11976.02|11976.02|0
1646404100000|2022-03-04 14:28:20|11974.05|11974.05|11974.05|11974.05|11974.05|11974.05|11974.05|11974.05|0
1646404110000|2022-03-04 14:28:30|11972.08|11972.08|11975.41|11975.41|11976.02|11976.02|11972.08|11972.08|0
1646404130000|2022-03-04 14:28:50|11972.73|11972.73|11964.86|11964.86|11972.73|11972.73|11964.86|11964.86|0
1646404140000|2022-03-04 14:29:00|11960.93|11960.93|11959.13|11959.13|11960.93|11960.93|11959.13|11959.13|0
1646404160000|2022-03-04 14:29:20|11956.35|11956.35|11956.35|11956.35|11956.35|11956.35|11956.35|11956.35|0
1646404170000|2022-03-04 14:29:30|11958.32|11958.32|11958.32|11958.32|11958.32|11958.32|11958.32|11958.32|0
1646404190000|2022-03-04 14:29:50|11960.29|11960.29|11960.29|11960.29|11960.29|11960.29|11960.29|11960.29|0
1646404200000|2022-03-04 14:30:00|11966.96|11966.96|11973.63|11973.63|11973.63|11973.63|11966.96|11966.96|0
1646404210000|2022-03-04 14:30:10|11969.69|11969.69|11971.37|11971.37|11971.37|11971.37|11969.69|11969.69|0
1646404220000|2022-03-04 14:30:20|11971.78|11971.78|11973.41|11973.41|11973.41|11973.41|11971.78|11971.78|0
1646404230000|2022-03-04 14:30:30|11974.11|11974.11|11974.11|11974.11|11974.11|11974.11|11974.11|11974.11|0
1646404240000|2022-03-04 14:30:40|11974.8|11974.8|11974.8|11974.8|11974.8|11974.8|11974.8|11974.8|0
1646404250000|2022-03-04 14:30:50|11978.73|11978.73|11978.73|11978.73|11978.73|11978.73|11978.73|11978.73|0
1646404260000|2022-03-04 14:31:00|11976.77|11976.77|11976.77|11976.77|11976.77|11976.77|11970.86|11970.86|0
1646404270000|2022-03-04 14:31:10|11977.37|11977.37|11975.35|11975.35|11977.9|11977.9|11973.97|11973.97|0
1646404280000|2022-03-04 14:31:20|11974.66|11974.66|11974.66|11974.66|11974.66|11974.66|11974.66|11974.66|0
1646404290000|2022-03-04 14:31:30|11976.63|11976.63|11978.59|11978.59|11978.59|11978.59|11976.63|11976.63|0
1646404300000|2022-03-04 14:31:40|11977.9|11977.9|11975.24|11975.24|11977.9|11977.9|11975.24|11975.24|0
1646404330000|2022-03-04 14:32:10|11974.55|11974.55|11973.16|11973.16|11974.55|11974.55|11973.16|11973.16|0
1646404340000|2022-03-04 14:32:20|11971.77|11971.77|11971.77|11971.77|11971.77|11971.77|11971.77|11971.77|0
1646404350000|2022-03-04 14:32:30|11967.84|11967.84|11963.65|11963.65|11967.84|11967.84|11963.65|11963.65|0
1646404370000|2022-03-04 14:32:50|11964.34|11964.34|11963.8|11963.8|11964.34|11964.34|11963.8|11963.8|0
1646404380000|2022-03-04 14:33:00|11962.58|11962.58|11962.58|11962.58|11962.58|11962.58|11962.58|11962.58|0
1646404390000|2022-03-04 14:33:10|11964.54|11964.54|11963.27|11963.27|11965.24|11965.24|11963.27|11963.27|0
1646404400000|2022-03-04 14:33:20|11961.3|11961.3|11961.88|11961.88|11961.88|11961.88|11957.95|11957.95|0
1646404410000|2022-03-04 14:33:30|11961.47|11961.47|11955.27|11955.27|11961.47|11961.47|11953.19|11953.19|0
1646404420000|2022-03-04 14:33:40|11954.07|11954.07|11954.9|11954.9|11954.9|11954.9|11954.07|11954.07|0
1646404440000|2022-03-04 14:34:00|11958.84|11958.84|11958.84|11958.84|11958.84|11958.84|11958.84|11958.84|0
1646404460000|2022-03-04 14:34:20|11960.81|11960.81|11960.81|11960.81|11960.81|11960.81|11960.81|11960.81|0
1646404470000|2022-03-04 14:34:30|11962.77|11962.77|11966.33|11966.33|11966.33|11966.33|11959.62|11959.62|0
1646404480000|2022-03-04 14:34:40|11964.36|11964.36|11964.36|11964.36|11964.36|11964.36|11960.43|11960.43|0
1646404520000|2022-03-04 14:35:20|11968.3|11968.3|11968.3|11968.3|11968.3|11968.3|11968.3|11968.3|0
1646404530000|2022-03-04 14:35:30|11967.6|11967.6|11967.6|11967.6|11967.6|11967.6|11967.6|11967.6|0
1646404580000|2022-03-04 14:36:20|11963.67|11963.67|11963.67|11963.67|11963.67|11963.67|11963.67|11963.67|0
1646404590000|2022-03-04 14:36:30|11962.47|11962.47|11962.47|11962.47|11962.47|11962.47|11962.47|11962.47|0
1646404600000|2022-03-04 14:36:40|11974.27|11974.27|11974.27|11974.27|11974.27|11974.27|11974.27|11974.27|0
1646404610000|2022-03-04 14:36:50|11982.14|11982.14|11982.14|11982.14|11982.14|11982.14|11982.14|11982.14|0
1646404620000|2022-03-04 14:37:00|11984.11|11984.11|11984.8|11984.8|11984.8|11984.8|11984.11|11984.11|0
1646404640000|2022-03-04 14:37:20|11980.87|11980.87|11980.87|11980.87|11980.87|11980.87|11980.87|11980.87|0
1646404650000|2022-03-04 14:37:30|11984.8|11984.8|11984.8|11984.8|11984.8|11984.8|11984.8|11984.8|0
1646404660000|2022-03-04 14:37:40|11985.5|11985.5|11985.5|11985.5|11985.5|11985.5|11985.5|11985.5|0
1646404700000|2022-03-04 14:38:20|11985.09|11985.09|11987.05|11987.05|11987.05|11987.05|11985.09|11985.09|0
1646404710000|2022-03-04 14:38:30|11989.83|11989.83|11989.13|11989.13|11989.83|11989.83|11989.13|11989.13|0
1646404720000|2022-03-04 14:38:40|11989.83|11989.83|11989.83|11989.83|11989.83|11989.83|11989.83|11989.83|0
1646404740000|2022-03-04 14:39:00|11985.89|11985.89|11988.3|11988.3|11988.3|11988.3|11985.89|11985.89|0
1646404750000|2022-03-04 14:39:10|11992.23|11992.23|11991.54|11991.54|11992.23|11992.23|11991.54|11991.54|0
1646404760000|2022-03-04 14:39:20|11990.84|11990.84|11986.31|11986.31|11990.84|11990.84|11986.31|11986.31|0
1646404770000|2022-03-04 14:39:30|11985.47|11985.47|11985.47|11985.47|11985.47|11985.47|11985.47|11985.47|0
1646404780000|2022-03-04 14:39:40|11981.54|11981.54|11981.54|11981.54|11981.54|11981.54|11981.54|11981.54|0
1646404800000|2022-03-04 14:40:00|11979.57|11979.57|11977.44|11977.44|11979.57|11979.57|11977.44|11977.44|0
1646404820000|2022-03-04 14:40:20|11973.5|11973.5|11965.63|11965.63|11973.5|11973.5|11965.63|11965.63|0
1646404830000|2022-03-04 14:40:30|11969.57|11969.57|11970.26|11970.26|11970.26|11970.26|11969.57|11969.57|0
1646404840000|2022-03-04 14:40:40|11970.8|11970.8|11977.84|11977.84|11977.84|11977.84|11970.8|11970.8|0
1646404860000|2022-03-04 14:41:00|11977.31|11977.31|11976.08|11976.08|11977.31|11977.31|11976.08|11976.08|0
1646404870000|2022-03-04 14:41:10|11974.11|11974.11|11970.76|11970.76|11974.11|11974.11|11970.76|11970.76|0
1646404880000|2022-03-04 14:41:20|11974.69|11974.69|11975.3|11975.3|11975.3|11975.3|11974.69|11974.69|0
1646404900000|2022-03-04 14:41:40|11979.23|11979.23|11979.23|11979.23|11979.23|11979.23|11979.23|11979.23|0
1646404920000|2022-03-04 14:42:00|11973.33|11973.33|11972.75|11972.75|11973.33|11973.33|11971.36|11971.36|0
1646404950000|2022-03-04 14:42:30|11970.78|11970.78|11972.75|11972.75|11972.75|11972.75|11970.78|11970.78|0
1646404970000|2022-03-04 14:42:50|11974.72|11974.72|11976.68|11976.68|11976.68|11976.68|11974.72|11974.72|0
1646404980000|2022-03-04 14:43:00|11975.99|11975.99|11975.39|11975.39|11975.99|11975.99|11975.39|11975.39|0
1646404990000|2022-03-04 14:43:10|11976.08|11976.08|11976.78|11976.78|11978.74|11978.74|11976.08|11976.08|0
1646405000000|2022-03-04 14:43:20|11978.74|11978.74|11979.58|11979.58|11979.58|11979.58|11978.74|11978.74|0
1646405010000|2022-03-04 14:43:30|11983.52|11983.52|11979.58|11979.58|11983.52|11983.52|11979.58|11979.58|0
1646405020000|2022-03-04 14:43:40|11978.89|11978.89|11978.89|11978.89|11978.89|11978.89|11978.89|11978.89|0
1646405030000|2022-03-04 14:43:50|11980.85|11980.85|11980.85|11980.85|11980.85|11980.85|11980.85|11980.85|0
1646405050000|2022-03-04 14:44:10|11982.24|11982.24|11982.24|11982.24|11982.24|11982.24|11982.24|11982.24|0
1646405070000|2022-03-04 14:44:30|11981.64|11981.64|11977.71|11977.71|11981.64|11981.64|11977.71|11977.71|0
1646405090000|2022-03-04 14:44:50|11978.31|11978.31|11980.29|11980.29|11980.29|11980.29|11978.31|11978.31|0
1646405110000|2022-03-04 14:45:10|11981.52|11981.52|11979.56|11979.56|11981.52|11981.52|11977.59|11977.59|0
1646405130000|2022-03-04 14:45:30|11979.02|11979.02|11979.02|11979.02|11979.02|11979.02|11979.02|11979.02|0
1646405140000|2022-03-04 14:45:40|11977.63|11977.63|11978.33|11978.33|11978.33|11978.33|11977.63|11977.63|0
1646405150000|2022-03-04 14:45:50|11977.49|11977.49|11977.49|11977.49|11977.49|11977.49|11977.49|11977.49|0
1646405160000|2022-03-04 14:46:00|11973.55|11973.55|11973.55|11973.55|11973.55|11973.55|11973.55|11973.55|0
1646405170000|2022-03-04 14:46:10|11972.86|11972.86|11972.86|11972.86|11972.86|11972.86|11972.86|11972.86|0
1646405190000|2022-03-04 14:46:30|11972.17|11972.17|11972.17|11972.17|11972.17|11972.17|11972.17|11972.17|0
1646405200000|2022-03-04 14:46:40|11974.13|11974.13|11974.13|11974.13|11974.13|11974.13|11974.13|11974.13|0
1646405220000|2022-03-04 14:47:00|11975.52|11975.52|11976.09|11976.09|11981.41|11981.41|11975.52|11975.52|0
1646405230000|2022-03-04 14:47:10|11976.78|11976.78|11982.68|11982.68|11982.68|11982.68|11976.78|11976.78|0
1646405240000|2022-03-04 14:47:20|11983.28|11983.28|11983.28|11983.28|11983.28|11983.28|11983.28|11983.28|0
1646405250000|2022-03-04 14:47:30|11984.67|11984.67|11986.75|11986.75|11986.75|11986.75|11984.67|11984.67|0
1646405280000|2022-03-04 14:48:00|11984.78|11984.78|11984.09|11984.09|11984.78|11984.78|11984.09|11984.09|0
1646405300000|2022-03-04 14:48:20|11983.39|11983.39|11983.39|11983.39|11983.39|11983.39|11983.39|11983.39|0
1646405320000|2022-03-04 14:48:40|11981.43|11981.43|11981.43|11981.43|11981.43|11981.43|11981.43|11981.43|0
1646405330000|2022-03-04 14:48:50|11980.73|11980.73|11980.73|11980.73|11980.73|11980.73|11980.73|11980.73|0
1646405350000|2022-03-04 14:49:10|11980.04|11980.04|11980.04|11980.04|11980.04|11980.04|11980.04|11980.04|0
1646405360000|2022-03-04 14:49:20|11979.35|11979.35|11996.45|11996.45|11996.45|11996.45|11979.35|11979.35|0
1646405370000|2022-03-04 14:49:30|11998.42|11998.42|11998.42|11998.42|11998.42|11998.42|11998.42|11998.42|0
1646405380000|2022-03-04 14:49:40|11996.45|11996.45|11994.41|11994.41|11996.45|11996.45|11994.41|11994.41|0
1646405390000|2022-03-04 14:49:50|11993.71|11993.71|11993.71|11993.71|11993.71|11993.71|11993.71|11993.71|0
1646405400000|2022-03-04 14:50:00|11987.81|11987.81|11980.68|11980.68|11987.81|11987.81|11980.68|11980.68|0
1646405420000|2022-03-04 14:50:20|11981.37|11981.37|11981.37|11981.37|11981.37|11981.37|11981.37|11981.37|0
1646405430000|2022-03-04 14:50:30|11980.68|11980.68|11985.31|11985.31|11985.31|11985.31|11980.68|11980.68|0
1646405460000|2022-03-04 14:51:00|11986|11986|11986|11986|11986|11986|11986|11986|0
1646405470000|2022-03-04 14:51:10|11985.31|11985.31|11985.31|11985.31|11985.31|11985.31|11985.31|11985.31|0
1646405500000|2022-03-04 14:51:40|11983.34|11983.34|11983.34|11983.34|11983.34|11983.34|11983.34|11983.34|0
1646405510000|2022-03-04 14:51:50|11981.37|11981.37|11979.4|11979.4|11981.37|11981.37|11979.4|11979.4|0
1646405520000|2022-03-04 14:52:00|11981.37|11981.37|11981.37|11981.37|11981.37|11981.37|11981.37|11981.37|0
1646405530000|2022-03-04 14:52:10|11983.34|11983.34|11984.73|11984.73|11984.73|11984.73|11983.34|11983.34|0
1646405540000|2022-03-04 14:52:20|11990.63|11990.63|11989.93|11989.93|11990.63|11990.63|11989.93|11989.93|0
1646405550000|2022-03-04 14:52:30|11988.55|11988.55|11988.55|11988.55|11988.55|11988.55|11988.55|11988.55|0
1646405560000|2022-03-04 14:52:40|11986.58|11986.58|11986.58|11986.58|11986.58|11986.58|11986.58|11986.58|0
1646405570000|2022-03-04 14:52:50|11987.11|11987.11|11987.11|11987.11|11987.11|11987.11|11987.11|11987.11|0
1646405580000|2022-03-04 14:53:00|11986.05|11986.05|11990.66|11990.66|11991.89|11991.89|11985.45|11985.45|0
1646405610000|2022-03-04 14:53:30|11994.59|11994.59|11994.59|11994.59|11994.59|11994.59|11994.59|11994.59|0
1646405620000|2022-03-04 14:53:40|11993.9|11993.9|11989.37|11989.37|11993.9|11993.9|11989.37|11989.37|0
1646405650000|2022-03-04 14:54:10|11987.4|11987.4|11988.94|11988.94|11989.03|11989.03|11987.4|11987.4|0
1646405660000|2022-03-04 14:54:20|11988.25|11988.25|11986.86|11986.86|11988.25|11988.25|11986.86|11986.86|0
1646405680000|2022-03-04 14:54:40|11988.83|11988.83|11988.83|11988.83|11988.83|11988.83|11988.83|11988.83|0
1646405700000|2022-03-04 14:55:00|11989.52|11989.52|11989.52|11989.52|11989.52|11989.52|11989.52|11989.52|0
1646405720000|2022-03-04 14:55:20|11987.55|11987.55|11985.59|11985.59|11987.55|11987.55|11985.59|11985.59|0
1646405730000|2022-03-04 14:55:30|11981.65|11981.65|11977.72|11977.72|11981.65|11981.65|11977.72|11977.72|0
1646405750000|2022-03-04 14:55:50|11975.75|11975.75|11975.75|11975.75|11975.75|11975.75|11975.75|11975.75|0
1646405780000|2022-03-04 14:56:20|11979.69|11979.69|11979.69|11979.69|11979.69|11979.69|11979.69|11979.69|0
1646405790000|2022-03-04 14:56:30|11981.65|11981.65|11981.65|11981.65|11981.65|11981.65|11981.65|11981.65|0
1646405800000|2022-03-04 14:56:40|11985.12|11985.12|11985.12|11985.12|11985.12|11985.12|11985.12|11985.12|0
1646405810000|2022-03-04 14:56:50|11984.71|11984.71|11984.71|11984.71|11984.71|11984.71|11984.71|11984.71|0
1646405830000|2022-03-04 14:57:10|11983.87|11983.87|11986.46|11986.46|11986.46|11986.46|11983.87|11983.87|0
1646405840000|2022-03-04 14:57:20|11987|11987|11987|11987|11987|11987|11987|11987|0
1646405870000|2022-03-04 14:57:50|11992.9|11992.9|11994.87|11994.87|11994.87|11994.87|11992.9|11992.9|0
1646405880000|2022-03-04 14:58:00|11996.83|11996.83|12004.91|12004.91|12004.91|12004.91|11996.83|11996.83|0
1646405900000|2022-03-04 14:58:20|12005.97|12005.97|12014.83|12014.83|12014.83|12014.83|12005.97|12005.97|0
1646405910000|2022-03-04 14:58:30|12016.22|12016.22|12016.22|12016.22|12016.22|12016.22|12016.22|12016.22|0
1646405920000|2022-03-04 14:58:40|12018.3|12018.3|12018.3|12018.3|12018.3|12018.3|12017.61|12017.61|0
1646405930000|2022-03-04 14:58:50|12028.14|12028.14|12028.67|12028.67|12028.67|12028.67|12027.44|12027.44|0
1646405940000|2022-03-04 14:59:00|12029.36|12029.36|12045.91|12045.91|12045.91|12045.91|12029.36|12029.36|0
1646405950000|2022-03-04 14:59:10|12047.29|12047.29|12047.29|12047.29|12047.29|12047.29|12047.29|12047.29|0
1646405960000|2022-03-04 14:59:20|12047.99|12047.99|12048.52|12048.52|12048.52|12048.52|12047.99|12047.99|0
1646406000000|2022-03-04 15:00:00|12049.12|12049.12|12054.33|12054.33|12054.33|12054.33|12048.43|12048.43|0
1646406020000|2022-03-04 15:00:20|12055.02|12055.02|12055.02|12055.02|12055.02|12055.02|12055.02|12055.02|0
1646406030000|2022-03-04 15:00:30|12055.72|12055.72|12054.33|12054.33|12055.72|12055.72|12053.64|12053.64|0
1646406040000|2022-03-04 15:00:40|12052.36|12052.36|12050.28|12050.28|12052.36|12052.36|12050.28|12050.28|0
1646406050000|2022-03-04 15:00:50|12049.59|12049.59|12048.22|12048.22|12049.59|12049.59|12048.22|12048.22|0
1646406060000|2022-03-04 15:01:00|12046.83|12046.83|12045.09|12045.09|12046.83|12046.83|12045.09|12045.09|0
1646406070000|2022-03-04 15:01:10|12046.13|12046.13|12049.91|12049.91|12050.6|12050.6|12046.13|12046.13|0
1646406080000|2022-03-04 15:01:20|12049.22|12049.22|12045.75|12045.75|12049.22|12049.22|12045.75|12045.75|0
1646406090000|2022-03-04 15:01:30|12046.44|12046.44|12033.83|12033.83|12046.44|12046.44|12032.44|12032.44|0
1646406100000|2022-03-04 15:01:40|12035.22|12035.22|12035.22|12035.22|12035.22|12035.22|12035.22|12035.22|0
1646406110000|2022-03-04 15:01:50|12036.47|12036.47|12036.89|12036.89|12036.89|12036.89|12036.47|12036.47|0
1646406120000|2022-03-04 15:02:00|12039.67|12039.67|12038.28|12038.28|12039.67|12039.67|12038.28|12038.28|0
1646406130000|2022-03-04 15:02:10|12036.31|12036.31|12034.35|12034.35|12036.31|12036.31|12034.35|12034.35|0
1646406140000|2022-03-04 15:02:20|12027.64|12027.64|12027.64|12027.64|12027.64|12027.64|12027.64|12027.64|0
1646406150000|2022-03-04 15:02:30|12029.72|12029.72|12029.72|12029.72|12029.72|12029.72|12029.72|12029.72|0
1646406160000|2022-03-04 15:02:40|12033.65|12033.65|12035.62|12035.62|12035.62|12035.62|12033.65|12033.65|0
1646406200000|2022-03-04 15:03:20|12035.09|12035.09|12032.42|12032.42|12035.09|12035.09|12032.42|12032.42|0
1646406220000|2022-03-04 15:03:40|12031.04|12031.04|12032.2|12032.2|12032.89|12032.89|12029.65|12029.65|0
1646406230000|2022-03-04 15:03:50|12031.5|12031.5|12030.81|12030.81|12031.5|12031.5|12030.81|12030.81|0
1646406240000|2022-03-04 15:04:00|12034.28|12034.28|12034.28|12034.28|12034.28|12034.28|12034.28|12034.28|0
1646406270000|2022-03-04 15:04:30|12030.34|12030.34|12036.25|12036.25|12036.25|12036.25|12030.34|12030.34|0
1646406290000|2022-03-04 15:04:50|12035.55|12035.55|12035.55|12035.55|12035.55|12035.55|12035.55|12035.55|0
1646406300000|2022-03-04 15:05:00|12031.62|12031.62|12032.38|12032.38|12037.52|12037.52|12031.62|12031.62|0
1646406320000|2022-03-04 15:05:20|12030.42|12030.42|12024.36|12024.36|12030.42|12030.42|12024.36|12024.36|0
1646406330000|2022-03-04 15:05:30|12024.89|12024.89|12040.26|12040.26|12044.2|12044.2|12024.89|12024.89|0
1646406340000|2022-03-04 15:05:40|12038.88|12038.88|12038.18|12038.18|12038.88|12038.88|12038.18|12038.18|0
1646406360000|2022-03-04 15:06:00|12042.12|12042.12|12042.12|12042.12|12042.12|12042.12|12042.12|12042.12|0
1646406370000|2022-03-04 15:06:10|12042.81|12042.81|12042.12|12042.12|12042.81|12042.81|12041.42|12041.42|0
1646406380000|2022-03-04 15:06:20|12040.73|12040.73|12041.42|12041.42|12041.42|12041.42|12040.73|12040.73|0
1646406390000|2022-03-04 15:06:30|12037.49|12037.49|12033.55|12033.55|12037.49|12037.49|12033.55|12033.55|0
1646406400000|2022-03-04 15:06:40|12032.3|12032.3|12032.3|12032.3|12032.3|12032.3|12032.3|12032.3|0
1646406410000|2022-03-04 15:06:50|12031.88|12031.88|12031.47|12031.47|12031.88|12031.88|12031.47|12031.47|0
1646406420000|2022-03-04 15:07:00|12027.54|12027.54|12038.65|12038.65|12038.65|12038.65|12024.87|12024.87|0
1646406430000|2022-03-04 15:07:10|12037.95|12037.95|12035.98|12035.98|12037.95|12037.95|12034.02|12034.02|0
1646406440000|2022-03-04 15:07:20|12035.29|12035.29|12043.48|12043.48|12043.9|12043.9|12034.88|12034.88|0
1646406450000|2022-03-04 15:07:30|12042.79|12042.79|12042.09|12042.09|12042.79|12042.79|12042.09|12042.09|0
1646406460000|2022-03-04 15:07:40|12041.4|12041.4|12041.4|12041.4|12041.4|12041.4|12041.4|12041.4|0
1646406470000|2022-03-04 15:07:50|12039.43|12039.43|12037.46|12037.46|12039.43|12039.43|12037.46|12037.46|0
1646406480000|2022-03-04 15:08:00|12038.16|12038.16|12038.16|12038.16|12038.16|12038.16|12038.16|12038.16|0
1646406500000|2022-03-04 15:08:20|12037.09|12037.09|12037.09|12037.09|12037.09|12037.09|12037.09|12037.09|0
1646406510000|2022-03-04 15:08:30|12037.78|12037.78|12037.78|12037.78|12037.78|12037.78|12037.78|12037.78|0
1646406530000|2022-03-04 15:08:50|12037.09|12037.09|12037.09|12037.09|12037.09|12037.09|12037.09|12037.09|0
1646406540000|2022-03-04 15:09:00|12036.4|12036.4|12033.99|12033.99|12036.4|12036.4|12033.99|12033.99|0
1646406550000|2022-03-04 15:09:10|12033.3|12033.3|12029.95|12029.95|12033.3|12033.3|12029.95|12029.95|0
1646406560000|2022-03-04 15:09:20|12029.25|12029.25|12029.25|12029.25|12029.25|12029.25|12029.25|12029.25|0
1646406570000|2022-03-04 15:09:30|12028.56|12028.56|12028.56|12028.56|12028.56|12028.56|12028.56|12028.56|0
1646406590000|2022-03-04 15:09:50|12027.87|12027.87|12027.87|12027.87|12027.87|12027.87|12027.87|12027.87|0
1646406600000|2022-03-04 15:10:00|12027.17|12027.17|12027.17|12027.17|12027.17|12027.17|12027.17|12027.17|0
1646406610000|2022-03-04 15:10:10|12037.01|12037.01|12037.01|12037.01|12037.01|12037.01|12037.01|12037.01|0
1646406630000|2022-03-04 15:10:30|12035.04|12035.04|12028.37|12028.37|12035.04|12035.04|12028.37|12028.37|0
1646406640000|2022-03-04 15:10:40|12028.97|12028.97|12026.47|12026.47|12028.97|12028.97|12025.93|12025.93|0
1646406680000|2022-03-04 15:11:20|12027.85|12027.85|12028.67|12028.67|12028.67|12028.67|12027.85|12027.85|0
1646406690000|2022-03-04 15:11:30|12029.36|12029.36|12030.06|12030.06|12030.06|12030.06|12029.36|12029.36|0
1646406700000|2022-03-04 15:11:40|12028.09|12028.09|12028.09|12028.09|12028.09|12028.09|12028.09|12028.09|0
1646406710000|2022-03-04 15:11:50|12026.12|12026.12|12026.12|12026.12|12026.12|12026.12|12026.12|12026.12|0
1646406730000|2022-03-04 15:12:10|12033.99|12033.99|12030.06|12030.06|12033.99|12033.99|12030.06|12030.06|0
1646406760000|2022-03-04 15:12:40|12028.09|12028.09|12028.09|12028.09|12028.09|12028.09|12028.09|12028.09|0
1646406770000|2022-03-04 15:12:50|12026.12|12026.12|12026.12|12026.12|12026.12|12026.12|12026.12|12026.12|0
1646406780000|2022-03-04 15:13:00|12025.43|12025.43|12025.43|12025.43|12025.43|12025.43|12025.43|12025.43|0
1646406800000|2022-03-04 15:13:20|12027.03|12027.03|12029|12029|12029|12029|12027.03|12027.03|0
1646406810000|2022-03-04 15:13:30|12024.95|12024.95|12024.95|12024.95|12024.95|12024.95|12024.95|12024.95|0
1646406820000|2022-03-04 15:13:40|12025.65|12025.65|12025.65|12025.65|12025.65|12025.65|12025.65|12025.65|0
1646406840000|2022-03-04 15:14:00|12027.61|12027.61|12027.61|12027.61|12027.61|12027.61|12027.61|12027.61|0
1646406850000|2022-03-04 15:14:10|12026.92|12026.92|12030.16|12030.16|12030.16|12030.16|12026.23|12026.23|0
1646406860000|2022-03-04 15:14:20|12032.24|12032.24|12029.07|12029.07|12032.24|12032.24|12029.07|12029.07|0
1646406870000|2022-03-04 15:14:30|12027.11|12027.11|12027.11|12027.11|12027.11|12027.11|12027.11|12027.11|0
1646406890000|2022-03-04 15:14:50|12026.51|12026.51|12021.76|12021.76|12026.51|12026.51|12021.76|12021.76|0
1646406910000|2022-03-04 15:15:10|12025.7|12025.7|12029.63|12029.63|12029.63|12029.63|12025.7|12025.7|0
1646406920000|2022-03-04 15:15:20|12031.6|12031.6|12036.23|12036.23|12036.23|12036.23|12031.6|12031.6|0
1646406930000|2022-03-04 15:15:30|12036.92|12036.92|12042.82|12042.82|12042.82|12042.82|12036.92|12036.92|0
1646406940000|2022-03-04 15:15:40|12044.79|12044.79|12042.82|12042.82|12044.79|12044.79|12042.82|12042.82|0
1646406950000|2022-03-04 15:15:50|12038.89|12038.89|12038.89|12038.89|12038.89|12038.89|12038.89|12038.89|0
1646406960000|2022-03-04 15:16:00|12037.5|12037.5|12036.81|12036.81|12038.89|12038.89|12036.81|12036.81|0
1646406970000|2022-03-04 15:16:10|12038.2|12038.2|12042.73|12042.73|12042.73|12042.73|12038.2|12038.2|0
1646406990000|2022-03-04 15:16:30|12048.63|12048.63|12046.38|12046.38|12048.63|12048.63|12045.97|12045.97|0
1646407000000|2022-03-04 15:16:40|12042.45|12042.45|12042.45|12042.45|12042.45|12042.45|12041.75|12041.75|0
1646407010000|2022-03-04 15:16:50|12043.14|12043.14|12043.14|12043.14|12043.14|12043.14|12043.14|12043.14|0
1646407020000|2022-03-04 15:17:00|12047.07|12047.07|12047.07|12047.07|12047.07|12047.07|12047.07|12047.07|0
1646407030000|2022-03-04 15:17:10|12046.38|12046.38|12046.38|12046.38|12046.38|12046.38|12046.38|12046.38|0
1646407060000|2022-03-04 15:17:40|12046.91|12046.91|12053.4|12053.4|12053.4|12053.4|12046.91|12046.91|0
1646407070000|2022-03-04 15:17:50|12055.37|12055.37|12047.5|12047.5|12055.37|12055.37|12047.5|12047.5|0
1646407080000|2022-03-04 15:18:00|12049.47|12049.47|12052.22|12052.22|12052.22|12052.22|12048.87|12048.87|0
1646407090000|2022-03-04 15:18:10|12056.16|12056.16|12056.16|12056.16|12056.16|12056.16|12056.16|12056.16|0
1646407100000|2022-03-04 15:18:20|12060.09|12060.09|12060.09|12060.09|12060.09|12060.09|12060.09|12060.09|0
1646407120000|2022-03-04 15:18:40|12062.17|12062.17|12062.17|12062.17|12062.17|12062.17|12062.17|12062.17|0
1646407130000|2022-03-04 15:18:50|12060.2|12060.2|12060.2|12060.2|12060.2|12060.2|12060.2|12060.2|0
1646407140000|2022-03-04 15:19:00|12059.51|12059.51|12059.62|12059.62|12061.59|12061.59|12059.51|12059.51|0
1646407150000|2022-03-04 15:19:10|12060.32|12060.32|12058.93|12058.93|12060.32|12060.32|12058.93|12058.93|0
1646407160000|2022-03-04 15:19:20|12055|12055|12055|12055|12055|12055|12055|12055|0
1646407170000|2022-03-04 15:19:30|12053.03|12053.03|12049.19|12049.19|12053.61|12053.61|12049.19|12049.19|0
1646407180000|2022-03-04 15:19:40|12049.6|12049.6|12049.6|12049.6|12049.6|12049.6|12049.6|12049.6|0
1646407190000|2022-03-04 15:19:50|12050.29|12050.29|12049.75|12049.75|12050.29|12050.29|12049.75|12049.75|0
1646407200000|2022-03-04 15:20:00|12049.34|12049.34|12043.67|12043.67|12049.34|12049.34|12043.67|12043.67|0
1646407210000|2022-03-04 15:20:10|12044.36|12044.36|12044.36|12044.36|12044.36|12044.36|12044.36|12044.36|0
1646407220000|2022-03-04 15:20:20|12045.06|12045.06|12044.36|12044.36|12045.06|12045.06|12044.36|12044.36|0
1646407230000|2022-03-04 15:20:30|12048.3|12048.3|12048.3|12048.3|12048.3|12048.3|12048.3|12048.3|0
1646407250000|2022-03-04 15:20:50|12048.9|12048.9|12050.28|12050.28|12050.98|12050.98|12048.9|12048.9|0
1646407260000|2022-03-04 15:21:00|12049.59|12049.59|12049.59|12049.59|12049.59|12049.59|12049.59|12049.59|0
1646407270000|2022-03-04 15:21:10|12053.52|12053.52|12059.38|12059.38|12059.38|12059.38|12053.52|12053.52|0
1646407280000|2022-03-04 15:21:20|12057.99|12057.99|12051.4|12051.4|12057.99|12057.99|12051.4|12051.4|0
1646407290000|2022-03-04 15:21:30|12049.43|12049.43|12043.53|12043.53|12049.43|12049.43|12043.53|12043.53|0
1646407300000|2022-03-04 15:21:40|12042.83|12042.83|12042.14|12042.14|12042.83|12042.83|12042.14|12042.14|0
1646407320000|2022-03-04 15:22:00|12043.53|12043.53|12043.53|12043.53|12043.53|12043.53|12043.53|12043.53|0
1646407340000|2022-03-04 15:22:20|12049.43|12049.43|12050.12|12050.12|12050.12|12050.12|12049.43|12049.43|0
1646407350000|2022-03-04 15:22:30|12049.43|12049.43|12049.43|12049.43|12049.43|12049.43|12049.43|12049.43|0
1646407370000|2022-03-04 15:22:50|12045.49|12045.49|12041.86|12041.86|12045.49|12045.49|12041.32|12041.32|0
1646407380000|2022-03-04 15:23:00|12041.44|12041.44|12040.74|12040.74|12041.44|12041.44|12040.74|12040.74|0
1646407440000|2022-03-04 15:24:00|12038.78|12038.78|12038.78|12038.78|12038.78|12038.78|12038.78|12038.78|0
1646407450000|2022-03-04 15:24:10|12040.86|12040.86|12040.86|12040.86|12040.86|12040.86|12040.86|12040.86|0
1646407470000|2022-03-04 15:24:30|12038.89|12038.89|12038.89|12038.89|12038.89|12038.89|12038.89|12038.89|0
1646407480000|2022-03-04 15:24:40|12042.82|12042.82|12044.79|12044.79|12044.79|12044.79|12042.82|12042.82|0
1646407490000|2022-03-04 15:24:50|12045.49|12045.49|12045.9|12045.9|12047.45|12047.45|12045.49|12045.49|0
1646407500000|2022-03-04 15:25:00|12049.84|12049.84|12051.23|12051.23|12051.23|12051.23|12049.84|12049.84|0
1646407510000|2022-03-04 15:25:10|12051.64|12051.64|12053.03|12053.03|12053.03|12053.03|12051.64|12051.64|0
1646407520000|2022-03-04 15:25:20|12056.97|12056.97|12057.17|12057.17|12057.17|12057.17|12055|12055|0
1646407530000|2022-03-04 15:25:30|12057.7|12057.7|12057.7|12057.7|12057.7|12057.7|12055.74|12055.74|0
1646407540000|2022-03-04 15:25:40|12058.77|12058.77|12057.8|12057.8|12058.77|12058.77|12057.8|12057.8|0
1646407550000|2022-03-04 15:25:50|12053.86|12053.86|12053.17|12053.17|12053.86|12053.86|12053.17|12053.17|0
1646407570000|2022-03-04 15:26:10|12054.55|12054.55|12054.55|12054.55|12054.55|12054.55|12054.55|12054.55|0
1646407590000|2022-03-04 15:26:30|12056.52|12056.52|12058.79|12058.79|12058.79|12058.79|12056.52|12056.52|0
1646407600000|2022-03-04 15:26:40|12060.18|12060.18|12066.08|12066.08|12066.08|12066.08|12060.18|12060.18|0
1646407610000|2022-03-04 15:26:50|12066.61|12066.61|12066.61|12066.61|12066.61|12066.61|12066.61|12066.61|0
1646407620000|2022-03-04 15:27:00|12068|12068|12072.3|12072.3|12072.3|12072.3|12066.4|12066.4|0
1646407630000|2022-03-04 15:27:10|12074.27|12074.27|12074.27|12074.27|12074.27|12074.27|12074.27|12074.27|0
1646407640000|2022-03-04 15:27:20|12073.2|12073.2|12072.51|12072.51|12073.2|12073.2|12072.51|12072.51|0
1646407650000|2022-03-04 15:27:30|12071.97|12071.97|12071.97|12071.97|12071.97|12071.97|12071.97|12071.97|0
1646407670000|2022-03-04 15:27:50|12071.37|12071.37|12071.37|12071.37|12071.37|12071.37|12071.37|12071.37|0
1646407680000|2022-03-04 15:28:00|12069.4|12069.4|12070.39|12070.39|12071.21|12071.21|12069.4|12069.4|0
1646407690000|2022-03-04 15:28:10|12072.35|12072.35|12072.47|12072.47|12072.47|12072.47|12070.39|12070.39|0
1646407710000|2022-03-04 15:28:30|12073.16|12073.16|12073.16|12073.16|12073.16|12073.16|12073.16|12073.16|0
1646407720000|2022-03-04 15:28:40|12075.13|12075.13|12075.13|12075.13|12075.13|12075.13|12075.13|12075.13|0
1646407730000|2022-03-04 15:28:50|12076.33|12076.33|12075.64|12075.64|12076.33|12076.33|12075.64|12075.64|0
1646407740000|2022-03-04 15:29:00|12076.33|12076.33|12077.15|12077.15|12077.15|12077.15|12076.33|12076.33|0
1646407750000|2022-03-04 15:29:10|12073.21|12073.21|12073.21|12073.21|12073.21|12073.21|12073.21|12073.21|0
1646407760000|2022-03-04 15:29:20|12075.18|12075.18|12075.76|12075.76|12077.15|12077.15|12075.18|12075.18|0
1646407770000|2022-03-04 15:29:30|12075.16|12075.16|12075.85|12075.85|12075.85|12075.85|12075.16|12075.16|0
1646407780000|2022-03-04 15:29:40|12071.92|12071.92|12071.92|12071.92|12071.92|12071.92|12071.92|12071.92|0
1646407790000|2022-03-04 15:29:50|12073.89|12073.89|12073.89|12073.89|12073.89|12073.89|12073.89|12073.89|0
1646407800000|2022-03-04 15:30:00|12073.19|12073.19|12073.19|12073.19|12073.19|12073.19|12073.19|12073.19|0
1646407810000|2022-03-04 15:30:10|12071.23|12071.23|12071.23|12071.23|12071.23|12071.23|12071.23|12071.23|0
1646407830000|2022-03-04 15:30:30|12069.26|12069.26|12069.26|12069.26|12069.26|12069.26|12069.26|12069.26|0
1646407850000|2022-03-04 15:30:50|12067.29|12067.29|12063.36|12063.36|12067.29|12067.29|12063.36|12063.36|0
1646407860000|2022-03-04 15:31:00|12061.28|12061.28|12051.87|12051.87|12061.28|12061.28|12051.87|12051.87|0
1646407870000|2022-03-04 15:31:10|12049.91|12049.91|12047.04|12047.04|12049.91|12049.91|12047.04|12047.04|0
1646407880000|2022-03-04 15:31:20|12047.46|12047.46|12047.46|12047.46|12047.46|12047.46|12047.46|12047.46|0
1646407890000|2022-03-04 15:31:30|12046.26|12046.26|12050.79|12050.79|12050.79|12050.79|12046.26|12046.26|0
1646407900000|2022-03-04 15:31:40|12051.49|12051.49|12053.38|12053.38|12053.38|12053.38|12051.49|12051.49|0
1646407910000|2022-03-04 15:31:50|12052.69|12052.69|12052.69|12052.69|12052.69|12052.69|12052.69|12052.69|0
1646407930000|2022-03-04 15:32:10|12058.59|12058.59|12059.28|12059.28|12059.98|12059.98|12058.01|12058.01|0
1646407960000|2022-03-04 15:32:40|12056.91|12056.91|12056.91|12056.91|12056.91|12056.91|12056.91|12056.91|0
1646407970000|2022-03-04 15:32:50|12055.84|12055.84|12055.84|12055.84|12055.84|12055.84|12055.84|12055.84|0
1646407980000|2022-03-04 15:33:00|12057.81|12057.81|12061.74|12061.74|12061.74|12061.74|12057.81|12057.81|0
1646407990000|2022-03-04 15:33:10|12061.33|12061.33|12061.33|12061.33|12061.33|12061.33|12061.33|12061.33|0
1646408000000|2022-03-04 15:33:20|12061.87|12061.87|12061.87|12061.87|12061.87|12061.87|12061.87|12061.87|0
1646408010000|2022-03-04 15:33:30|12063.25|12063.25|12062.15|12062.15|12063.25|12063.25|12062.15|12062.15|0
1646408020000|2022-03-04 15:33:40|12061.74|12061.74|12063.13|12063.13|12063.82|12063.82|12061.74|12061.74|0
1646408030000|2022-03-04 15:33:50|12063.73|12063.73|12079.47|12079.47|12079.47|12079.47|12063.73|12063.73|0
1646408040000|2022-03-04 15:34:00|12073.57|12073.57|12066.86|12066.86|12073.57|12073.57|12066.86|12066.86|0
1646408050000|2022-03-04 15:34:10|12064.89|12064.89|12068.82|12068.82|12068.82|12068.82|12060.95|12060.95|0
1646408060000|2022-03-04 15:34:20|12062.92|12062.92|12062.92|12062.92|12062.92|12062.92|12062.92|12062.92|0
1646408080000|2022-03-04 15:34:40|12058.99|12058.99|12055.82|12055.82|12058.99|12058.99|12055.82|12055.82|0
1646408100000|2022-03-04 15:35:00|12059.75|12059.75|12060.7|12060.7|12060.7|12060.7|12059.75|12059.75|0
1646408120000|2022-03-04 15:35:20|12062.08|12062.08|12063.36|12063.36|12065.33|12065.33|12061.39|12061.39|0
1646408140000|2022-03-04 15:35:40|12062.66|12062.66|12063.94|12063.94|12066.6|12066.6|12062.66|12062.66|0
1646408150000|2022-03-04 15:35:50|12063.24|12063.24|12063.24|12063.24|12063.24|12063.24|12063.24|12063.24|0
1646408160000|2022-03-04 15:36:00|12063.94|12063.94|12066.6|12066.6|12066.6|12066.6|12063.24|12063.24|0
1646408180000|2022-03-04 15:36:20|12065.91|12065.91|12067.29|12067.29|12067.29|12067.29|12065.91|12065.91|0
1646408190000|2022-03-04 15:36:30|12067.71|12067.71|12068.69|12068.69|12068.69|12068.69|12067.02|12067.02|0
1646408200000|2022-03-04 15:36:40|12068.27|12068.27|12066.86|12066.86|12068.55|12068.55|12066.46|12066.46|0
1646408210000|2022-03-04 15:36:50|12067.56|12067.56|12064.2|12064.2|12067.56|12067.56|12064.2|12064.2|0
1646408220000|2022-03-04 15:37:00|12064.74|12064.74|12070.78|12070.78|12072.05|12072.05|12064.74|12064.74|0
1646408230000|2022-03-04 15:37:10|12068.81|12068.81|12069.51|12069.51|12069.51|12069.51|12068.81|12068.81|0
1646408250000|2022-03-04 15:37:30|12067.54|12067.54|12067.54|12067.54|12067.54|12067.54|12067.54|12067.54|0
1646408290000|2022-03-04 15:38:10|12065.57|12065.57|12064.73|12064.73|12065.57|12065.57|12062.35|12062.35|0
1646408310000|2022-03-04 15:38:30|12063.9|12063.9|12072.89|12072.89|12072.89|12072.89|12061.09|12061.09|0
1646408320000|2022-03-04 15:38:40|12074.28|12074.28|12072.31|12072.31|12074.28|12074.28|12072.31|12072.31|0
1646408330000|2022-03-04 15:38:50|12070.35|12070.35|12068.27|12068.27|12070.35|12070.35|12068.27|12068.27|0
1646408340000|2022-03-04 15:39:00|12074.17|12074.17|12074.17|12074.17|12074.17|12074.17|12074.17|12074.17|0
1646408350000|2022-03-04 15:39:10|12075.01|12075.01|12076.39|12076.39|12076.39|12076.39|12075.01|12075.01|0
1646408370000|2022-03-04 15:39:30|12072.46|12072.46|12072.46|12072.46|12072.46|12072.46|12072.46|12072.46|0
1646408380000|2022-03-04 15:39:40|12070.49|12070.49|12070.49|12070.49|12070.49|12070.49|12070.49|12070.49|0
1646408390000|2022-03-04 15:39:50|12071.09|12071.09|12070.49|12070.49|12071.09|12071.09|12070.49|12070.49|0
1646408400000|2022-03-04 15:40:00|12066.56|12066.56|12063.03|12063.03|12067.25|12067.25|12062.62|12062.62|0
1646408410000|2022-03-04 15:40:10|12063.72|12063.72|12067.37|12067.37|12067.37|12067.37|12063.03|12063.03|0
1646408420000|2022-03-04 15:40:20|12066.68|12066.68|12066.68|12066.68|12066.68|12066.68|12066.68|12066.68|0
1646408430000|2022-03-04 15:40:30|12065.99|12065.99|12060.84|12060.84|12065.99|12065.99|12060.84|12060.84|0
1646408440000|2022-03-04 15:40:40|12061.37|12061.37|12061.21|12061.21|12061.91|12061.91|12061.21|12061.21|0
1646408450000|2022-03-04 15:40:50|12057.28|12057.28|12055.2|12055.2|12057.28|12057.28|12055.2|12055.2|0
1646408460000|2022-03-04 15:41:00|12054.5|12054.5|12054.5|12054.5|12054.5|12054.5|12054.5|12054.5|0
1646408470000|2022-03-04 15:41:10|12053.25|12053.25|12051.28|12051.28|12053.25|12053.25|12051.28|12051.28|0
1646408490000|2022-03-04 15:41:30|12051.97|12051.97|12051.97|12051.97|12051.97|12051.97|12051.97|12051.97|0
1646408500000|2022-03-04 15:41:40|12049.89|12049.89|12045.96|12045.96|12049.89|12049.89|12045.96|12045.96|0
1646408510000|2022-03-04 15:41:50|12045.27|12045.27|12045.27|12045.27|12045.27|12045.27|12045.27|12045.27|0
1646408520000|2022-03-04 15:42:00|12045.96|12045.96|12045.27|12045.27|12045.96|12045.96|12045.27|12045.27|0
1646408530000|2022-03-04 15:42:10|12047.23|12047.23|12048.62|12048.62|12048.62|12048.62|12047.23|12047.23|0
1646408550000|2022-03-04 15:42:30|12046.65|12046.65|12045.05|12045.05|12046.65|12046.65|12045.05|12045.05|0
1646408560000|2022-03-04 15:42:40|12045.46|12045.46|12040.52|12040.52|12045.46|12045.46|12040.52|12040.52|0
1646408570000|2022-03-04 15:42:50|12039.82|12039.82|12039.13|12039.13|12039.82|12039.82|12039.13|12039.13|0
1646408580000|2022-03-04 15:43:00|12038.72|12038.72|12037.66|12037.66|12040.69|12040.69|12037.66|12037.66|0
1646408590000|2022-03-04 15:43:10|12036.84|12036.84|12044.25|12044.25|12044.25|12044.25|12036.84|12036.84|0
1646408600000|2022-03-04 15:43:20|12042.29|12042.29|12042.29|12042.29|12042.29|12042.29|12042.29|12042.29|0
1646408620000|2022-03-04 15:43:40|12043.67|12043.67|12051.81|12051.81|12051.81|12051.81|12043.67|12043.67|0
1646408630000|2022-03-04 15:43:50|12049.84|12049.84|12049.15|12049.15|12049.84|12049.84|12049.15|12049.15|0
1646408640000|2022-03-04 15:44:00|12048.46|12048.46|12047.07|12047.07|12048.46|12048.46|12047.07|12047.07|0
1646408650000|2022-03-04 15:44:10|12046.38|12046.38|12042.36|12042.36|12046.38|12046.38|12042.36|12042.36|0
1646408670000|2022-03-04 15:44:30|12050.23|12050.23|12050.93|12050.93|12050.93|12050.93|12050.23|12050.23|0
1646408710000|2022-03-04 15:45:10|12048.96|12048.96|12048.26|12048.26|12048.96|12048.96|12048.26|12048.26|0
1646408720000|2022-03-04 15:45:20|12048.96|12048.96|12046.3|12046.3|12048.96|12048.96|12046.3|12046.3|0
1646408750000|2022-03-04 15:45:50|12046.83|12046.83|12046.83|12046.83|12046.83|12046.83|12046.83|12046.83|0
1646408760000|2022-03-04 15:46:00|12049.49|12049.49|12048.22|12048.22|12050.19|12050.19|12048.22|12048.22|0
1646408770000|2022-03-04 15:46:10|12047.53|12047.53|12047.53|12047.53|12047.53|12047.53|12047.53|12047.53|0
1646408790000|2022-03-04 15:46:30|12048.22|12048.22|12049.06|12049.06|12049.06|12049.06|12048.22|12048.22|0
1646408820000|2022-03-04 15:47:00|12048.22|12048.22|12047.53|12047.53|12048.22|12048.22|12047.53|12047.53|0
1646408830000|2022-03-04 15:47:10|12046.83|12046.83|12046.83|12046.83|12046.83|12046.83|12046.83|12046.83|0
1646408840000|2022-03-04 15:47:20|12044.17|12044.17|12044.17|12044.17|12044.17|12044.17|12044.17|12044.17|0
1646408870000|2022-03-04 15:47:50|12042.2|12042.2|12042.2|12042.2|12042.2|12042.2|12042.2|12042.2|0
1646408890000|2022-03-04 15:48:10|12046.14|12046.14|12050.07|12050.07|12050.07|12050.07|12046.14|12046.14|0
1646408900000|2022-03-04 15:48:20|12051.46|12051.46|12057.88|12057.88|12057.88|12057.88|12051.46|12051.46|0
1646408910000|2022-03-04 15:48:30|12059.96|12059.96|12062.71|12062.71|12063.41|12063.41|12059.96|12059.96|0
1646408920000|2022-03-04 15:48:40|12063.12|12063.12|12063.24|12063.24|12063.24|12063.24|12061.16|12061.16|0
1646408930000|2022-03-04 15:48:50|12063.93|12063.93|12061.96|12061.96|12063.93|12063.93|12061.96|12061.96|0
1646408940000|2022-03-04 15:49:00|12061.27|12061.27|12059|12059|12063.74|12063.74|12058.4|12058.4|0
1646408950000|2022-03-04 15:49:10|12057.03|12057.03|12057.03|12057.03|12057.03|12057.03|12057.03|12057.03|0
1646408960000|2022-03-04 15:49:20|12055.65|12055.65|12056.18|12056.18|12056.18|12056.18|12055.65|12055.65|0
1646408980000|2022-03-04 15:49:40|12060.12|12060.12|12060.12|12060.12|12060.12|12060.12|12060.12|12060.12|0
1646409000000|2022-03-04 15:50:00|12059.42|12059.42|12055.49|12055.49|12059.42|12059.42|12055.49|12055.49|0
1646409010000|2022-03-04 15:50:10|12056.18|12056.18|12055.76|12055.76|12056.18|12056.18|12055.76|12055.76|0
1646409020000|2022-03-04 15:50:20|12053.8|12053.8|12051.83|12051.83|12053.8|12053.8|12051.83|12051.83|0
1646409040000|2022-03-04 15:50:40|12051.29|12051.29|12051.29|12051.29|12051.29|12051.29|12051.29|12051.29|0
1646409050000|2022-03-04 15:50:50|12050.09|12050.09|12054.03|12054.03|12054.03|12054.03|12050.09|12050.09|0
1646409060000|2022-03-04 15:51:00|12055.99|12055.99|12055.99|12055.99|12055.99|12055.99|12055.99|12055.99|0
1646409070000|2022-03-04 15:51:10|12054.03|12054.03|12056.69|12056.69|12056.69|12056.69|12054.03|12054.03|0
1646409080000|2022-03-04 15:51:20|12057.38|12057.38|12057.98|12057.98|12057.98|12057.98|12057.38|12057.38|0
1646409110000|2022-03-04 15:51:50|12054.05|12054.05|12054.05|12054.05|12054.05|12054.05|12054.05|12054.05|0
1646409120000|2022-03-04 15:52:00|12057.98|12057.98|12061.92|12061.92|12061.92|12061.92|12057.98|12057.98|0
1646409130000|2022-03-04 15:52:10|12063.88|12063.88|12063.88|12063.88|12063.88|12063.88|12063.88|12063.88|0
1646409140000|2022-03-04 15:52:20|12065.85|12065.85|12068.52|12068.52|12068.52|12068.52|12065.85|12065.85|0
1646409150000|2022-03-04 15:52:30|12070.49|12070.49|12071.18|12071.18|12071.18|12071.18|12070.49|12070.49|0
1646409160000|2022-03-04 15:52:40|12070.49|12070.49|12070.49|12070.49|12070.49|12070.49|12070.49|12070.49|0
1646409190000|2022-03-04 15:53:10|12067.28|12067.28|12067.28|12067.28|12067.28|12067.28|12067.28|12067.28|0
1646409200000|2022-03-04 15:53:20|12066.59|12066.59|12062.81|12062.81|12066.59|12066.59|12062.27|12062.27|0
1646409230000|2022-03-04 15:53:50|12061.74|12061.74|12061.05|12061.05|12061.74|12061.74|12061.05|12061.05|0
1646409250000|2022-03-04 15:54:10|12061.58|12061.58|12062.27|12062.27|12062.27|12062.27|12061.58|12061.58|0
1646409270000|2022-03-04 15:54:30|12061.67|12061.67|12059.71|12059.71|12061.67|12061.67|12059.71|12059.71|0
1646409280000|2022-03-04 15:54:40|12060.4|12060.4|12060.4|12060.4|12060.4|12060.4|12060.4|12060.4|0
1646409290000|2022-03-04 15:54:50|12062.37|12062.37|12062.37|12062.37|12062.37|12062.37|12062.37|12062.37|0
1646409310000|2022-03-04 15:55:10|12058.43|12058.43|12059.13|12059.13|12059.13|12059.13|12058.43|12058.43|0
1646409330000|2022-03-04 15:55:30|12063.06|12063.06|12063.75|12063.75|12063.75|12063.75|12063.06|12063.06|0
1646409350000|2022-03-04 15:55:50|12061.79|12061.79|12061.79|12061.79|12061.79|12061.79|12061.79|12061.79|0
1646409380000|2022-03-04 15:56:20|12067.69|12067.69|12066.26|12066.26|12067.69|12067.69|12065.72|12065.72|0
1646409400000|2022-03-04 15:56:40|12070.81|12070.81|12070.12|12070.12|12070.81|12070.81|12070.12|12070.12|0
1646409420000|2022-03-04 15:57:00|12068.15|12068.15|12065.58|12065.58|12068.15|12068.15|12065.58|12065.58|0
1646409430000|2022-03-04 15:57:10|12064.89|12064.89|12060.95|12060.95|12064.89|12064.89|12060.95|12060.95|0
1646409460000|2022-03-04 15:57:40|12058.99|12058.99|12058.99|12058.99|12058.99|12058.99|12058.99|12058.99|0
1646409470000|2022-03-04 15:57:50|12057.92|12057.92|12057.92|12057.92|12057.92|12057.92|12057.92|12057.92|0
1646409480000|2022-03-04 15:58:00|12053.98|12053.98|12053.98|12053.98|12053.98|12053.98|12053.98|12053.98|0
1646409490000|2022-03-04 15:58:10|12050.05|12050.05|12050.05|12050.05|12050.05|12050.05|12050.05|12050.05|0
1646409500000|2022-03-04 15:58:20|12053.98|12053.98|12052.47|12052.47|12053.98|12053.98|12052.47|12052.47|0
1646409530000|2022-03-04 15:58:50|12050.51|12050.51|12049.12|12049.12|12050.51|12050.51|12049.12|12049.12|0
1646409540000|2022-03-04 15:59:00|12047.15|12047.15|12045.18|12045.18|12047.15|12047.15|12045.18|12045.18|0
1646409580000|2022-03-04 15:59:40|12049.12|12049.12|12047.15|12047.15|12049.12|12049.12|12047.15|12047.15|0
1646409600000|2022-03-04 16:00:00|12046.46|12046.46|12044.12|12044.12|12046.46|12046.46|12044.12|12044.12|0
1646409660000|2022-03-04 16:01:00|12044.53|12044.53|12044.53|12044.53|12044.53|12044.53|12044.53|12044.53|0
1646409670000|2022-03-04 16:01:10|12045.07|12045.07|12049|12049|12049|12049|12045.07|12045.07|0
1646409680000|2022-03-04 16:01:20|12047.03|12047.03|12052.93|12052.93|12052.93|12052.93|12047.03|12047.03|0
1646409690000|2022-03-04 16:01:30|12054.32|12054.32|12052.35|12052.35|12054.32|12054.32|12052.35|12052.35|0
1646409740000|2022-03-04 16:02:20|12051.52|12051.52|12051.52|12051.52|12051.52|12051.52|12051.52|12051.52|0
1646409780000|2022-03-04 16:03:00|12050.13|12050.13|12050.13|12050.13|12050.82|12050.82|12050.13|12050.13|0
1646409790000|2022-03-04 16:03:10|12052.1|12052.1|12045.64|12045.64|12052.1|12052.1|12043.67|12043.67|0
1646409800000|2022-03-04 16:03:20|12044.95|12044.95|12042.16|12042.16|12044.95|12044.95|12042.16|12042.16|0
1646409810000|2022-03-04 16:03:30|12042.85|12042.85|12042.85|12042.85|12042.85|12042.85|12042.44|12042.44|0
1646409870000|2022-03-04 16:04:30|12043.55|12043.55|12046.79|12046.79|12048.76|12048.76|12042.85|12042.85|0
1646409880000|2022-03-04 16:04:40|12044.82|12044.82|12044.82|12044.82|12044.82|12044.82|12044.82|12044.82|0
1646409890000|2022-03-04 16:04:50|12045.52|12045.52|12042.74|12042.74|12045.52|12045.52|12042.74|12042.74|0
1646409910000|2022-03-04 16:05:10|12042.14|12042.14|12039.06|12039.06|12042.14|12042.14|12039.06|12039.06|0
1646409920000|2022-03-04 16:05:20|12038.37|12038.37|12036.53|12036.53|12038.37|12038.37|12034.43|12034.43|0
1646409930000|2022-03-04 16:05:30|12037.22|12037.22|12037.22|12037.22|12037.22|12037.22|12037.22|12037.22|0
1646409960000|2022-03-04 16:06:00|12036.81|12036.81|12036.81|12036.81|12036.81|12036.81|12036.81|12036.81|0
1646409990000|2022-03-04 16:06:30|12036.12|12036.12|12036.12|12036.12|12036.12|12036.12|12036.12|12036.12|0
1646410010000|2022-03-04 16:06:50|12038.08|12038.08|12035.71|12035.71|12040.05|12040.05|12035.71|12035.71|0
1646410020000|2022-03-04 16:07:00|12039.64|12039.64|12039.64|12039.64|12039.64|12039.64|12039.64|12039.64|0
1646410030000|2022-03-04 16:07:10|12041.72|12041.72|12041.72|12041.72|12041.72|12041.72|12041.72|12041.72|0
1646410040000|2022-03-04 16:07:20|12042.42|12042.42|12038.89|12038.89|12042.42|12042.42|12038.48|12038.48|0
1646410060000|2022-03-04 16:07:40|12048.73|12048.73|12057.29|12057.29|12057.29|12057.29|12048.73|12048.73|0
1646410070000|2022-03-04 16:07:50|12055.32|12055.32|12055.32|12055.32|12055.32|12055.32|12055.32|12055.32|0
1646410080000|2022-03-04 16:08:00|12055.86|12055.86|12050.65|12050.65|12055.86|12055.86|12049.96|12049.96|0
1646410090000|2022-03-04 16:08:10|12052.38|12052.38|12052.38|12052.38|12052.38|12052.38|12052.38|12052.38|0
1646410100000|2022-03-04 16:08:20|12053.08|12053.08|12058.17|12058.17|12058.17|12058.17|12053.08|12053.08|0
1646410130000|2022-03-04 16:08:50|12056.2|12056.2|12055.51|12055.51|12056.2|12056.2|12055.51|12055.51|0
1646410140000|2022-03-04 16:09:00|12053.54|12053.54|12052.26|12052.26|12054.36|12054.36|12052.26|12052.26|0
1646410160000|2022-03-04 16:09:20|12054.23|12054.23|12053.54|12053.54|12054.23|12054.23|12053.54|12053.54|0
1646410170000|2022-03-04 16:09:30|12049.6|12049.6|12049.6|12049.6|12049.6|12049.6|12049.6|12049.6|0
1646410180000|2022-03-04 16:09:40|12049|12049|12049|12049|12049|12049|12049|12049|0
1646410190000|2022-03-04 16:09:50|12047.04|12047.04|12046.22|12046.22|12047.04|12047.04|12046.22|12046.22|0
1646410200000|2022-03-04 16:10:00|12045.52|12045.52|12043.56|12043.56|12045.52|12045.52|12043.56|12043.56|0
1646410220000|2022-03-04 16:10:20|12041.59|12041.59|12040.36|12040.36|12041.59|12041.59|12039.67|12039.67|0
1646410230000|2022-03-04 16:10:30|12042.33|12042.33|12042.33|12042.33|12042.33|12042.33|12042.33|12042.33|0
1646410270000|2022-03-04 16:11:10|12038.39|12038.39|12040.36|12040.36|12040.36|12040.36|12038.39|12038.39|0
1646410280000|2022-03-04 16:11:20|12039.29|12039.29|12037.32|12037.32|12039.29|12039.29|12036.63|12036.63|0
1646410290000|2022-03-04 16:11:30|12049.13|12049.13|12051.1|12051.1|12051.1|12051.1|12049.13|12049.13|0
1646410300000|2022-03-04 16:11:40|12053.06|12053.06|12056.42|12056.42|12056.42|12056.42|12053.06|12053.06|0
1646410310000|2022-03-04 16:11:50|12054.45|12054.45|12054.45|12054.45|12054.45|12054.45|12054.45|12054.45|0
1646410320000|2022-03-04 16:12:00|12052.48|12052.48|12052.48|12052.48|12052.48|12052.48|12052.48|12052.48|0
1646410350000|2022-03-04 16:12:30|12053.18|12053.18|12053.18|12053.18|12053.18|12053.18|12053.18|12053.18|0
1646410360000|2022-03-04 16:12:40|12055.14|12055.14|12055.14|12055.14|12055.14|12055.14|12055.14|12055.14|0
1646410370000|2022-03-04 16:12:50|12057.11|12057.11|12057.11|12057.11|12057.11|12057.11|12057.11|12057.11|0
1646410390000|2022-03-04 16:13:10|12058.5|12058.5|12058.5|12058.5|12058.5|12058.5|12058.5|12058.5|0
1646410400000|2022-03-04 16:13:20|12060.47|12060.47|12060.47|12060.47|12060.47|12060.47|12060.47|12060.47|0
1646410410000|2022-03-04 16:13:30|12061.67|12061.67|12062.36|12062.36|12065.02|12065.02|12061.67|12061.67|0
1646410430000|2022-03-04 16:13:50|12060.39|12060.39|12057.73|12057.73|12060.39|12060.39|12057.73|12057.73|0
1646410440000|2022-03-04 16:14:00|12061.67|12061.67|12061.67|12061.67|12061.67|12061.67|12060.97|12060.97|0
1646410450000|2022-03-04 16:14:10|12059.7|12059.7|12059.7|12059.7|12059.7|12059.7|12059.7|12059.7|0
1646410470000|2022-03-04 16:14:30|12060.39|12060.39|12058.43|12058.43|12060.39|12060.39|12058.43|12058.43|0
1646410480000|2022-03-04 16:14:40|12062.36|12062.36|12065.71|12065.71|12065.71|12065.71|12062.36|12062.36|0
1646410490000|2022-03-04 16:14:50|12066.53|12066.53|12066.53|12066.53|12066.53|12066.53|12066.53|12066.53|0
1646410500000|2022-03-04 16:15:00|12068.5|12068.5|12068.5|12068.5|12068.5|12068.5|12068.5|12068.5|0
1646410510000|2022-03-04 16:15:10|12069.03|12069.03|12072.39|12072.39|12072.39|12072.39|12069.03|12069.03|0
1646410520000|2022-03-04 16:15:20|12070.42|12070.42|12070.42|12070.42|12070.42|12070.42|12070.42|12070.42|0
1646410530000|2022-03-04 16:15:30|12069.82|12069.82|12069.82|12069.82|12069.82|12069.82|12069.82|12069.82|0
1646410550000|2022-03-04 16:15:50|12070.23|12070.23|12070.23|12070.23|12070.23|12070.23|12070.23|12070.23|0
1646410560000|2022-03-04 16:16:00|12068.26|12068.26|12066.24|12066.24|12068.26|12068.26|12065.55|12065.55|0
1646410580000|2022-03-04 16:16:20|12070.18|12070.18|12068.21|12068.21|12070.87|12070.87|12068.21|12068.21|0
1646410600000|2022-03-04 16:16:40|12069.47|12069.47|12069.47|12069.47|12069.47|12069.47|12069.47|12069.47|0
1646410610000|2022-03-04 16:16:50|12070.54|12070.54|12071.14|12071.14|12071.14|12071.14|12070.54|12070.54|0
1646410620000|2022-03-04 16:17:00|12072.21|12072.21|12072.21|12072.21|12072.21|12072.21|12072.21|12072.21|0
1646410630000|2022-03-04 16:17:10|12076.14|12076.14|12076.14|12076.14|12076.14|12076.14|12076.14|12076.14|0
1646410640000|2022-03-04 16:17:20|12076.83|12076.83|12072.9|12072.9|12076.83|12076.83|12072.9|12072.9|0
1646410650000|2022-03-04 16:17:30|12080.77|12080.77|12086.67|12086.67|12090.6|12090.6|12080.77|12080.77|0
1646410670000|2022-03-04 16:17:50|12085.98|12085.98|12086.67|12086.67|12086.67|12086.67|12085.98|12085.98|0
1646410680000|2022-03-04 16:18:00|12090.6|12090.6|12095.77|12095.77|12095.77|12095.77|12090.6|12090.6|0
1646410690000|2022-03-04 16:18:10|12093.69|12093.69|12089.15|12089.15|12093.69|12093.69|12089.15|12089.15|0
1646410700000|2022-03-04 16:18:20|12089.75|12089.75|12089.33|12089.33|12089.75|12089.75|12088.91|12088.91|0
1646410710000|2022-03-04 16:18:30|12088.64|12088.64|12087.95|12087.95|12088.64|12088.64|12087.95|12087.95|0
1646410720000|2022-03-04 16:18:40|12093.85|12093.85|12093.85|12093.85|12093.85|12093.85|12093.85|12093.85|0
1646410730000|2022-03-04 16:18:50|12094.54|12094.54|12099.86|12099.86|12099.86|12099.86|12094.54|12094.54|0
1646410740000|2022-03-04 16:19:00|12095.93|12095.93|12091.88|12091.88|12095.93|12095.93|12091.88|12091.88|0
1646410760000|2022-03-04 16:19:20|12095.81|12095.81|12095.81|12095.81|12095.81|12095.81|12095.81|12095.81|0
1646410770000|2022-03-04 16:19:30|12093.85|12093.85|12094.67|12094.67|12094.67|12094.67|12093.85|12093.85|0
1646410780000|2022-03-04 16:19:40|12096.63|12096.63|12099.2|12099.2|12099.2|12099.2|12096.63|12096.63|0
1646410800000|2022-03-04 16:20:00|12097.23|12097.23|12093.88|12093.88|12099.2|12099.2|12093.3|12093.3|0
1646410810000|2022-03-04 16:20:10|12095.85|12095.85|12091.3|12091.3|12095.85|12095.85|12091.3|12091.3|0
1646410830000|2022-03-04 16:20:30|12089.33|12089.33|12090.34|12090.34|12091.41|12091.41|12087.36|12087.36|0
1646410840000|2022-03-04 16:20:40|12091.41|12091.41|12095.88|12095.88|12095.88|12095.88|12091.41|12091.41|0
1646410860000|2022-03-04 16:21:00|12097.85|12097.85|12095.88|12095.88|12097.85|12097.85|12095.88|12095.88|0
1646410870000|2022-03-04 16:21:10|12093.91|12093.91|12094.49|12094.49|12095.88|12095.88|12092.53|12092.53|0
1646410890000|2022-03-04 16:21:30|12093.66|12093.66|12092.82|12092.82|12093.66|12093.66|12092.82|12092.82|0
1646410920000|2022-03-04 16:22:00|12094.78|12094.78|12094.78|12094.78|12094.78|12094.78|12094.78|12094.78|0
1646410930000|2022-03-04 16:22:10|12093.97|12093.97|12093.97|12093.97|12093.97|12093.97|12093.97|12093.97|0
1646410940000|2022-03-04 16:22:20|12092|12092|12092|12092|12092|12092|12092|12092|0
1646410950000|2022-03-04 16:22:30|12093.97|12093.97|12093.97|12093.97|12093.97|12093.97|12093.97|12093.97|0
1646410980000|2022-03-04 16:23:00|12095.93|12095.93|12097.9|12097.9|12099.87|12099.87|12095.93|12095.93|0
1646410990000|2022-03-04 16:23:10|12099.98|12099.98|12099.29|12099.29|12099.98|12099.98|12099.29|12099.29|0
1646411020000|2022-03-04 16:23:40|12098.22|12098.22|12100.19|12100.19|12100.19|12100.19|12096.25|12096.25|0
1646411030000|2022-03-04 16:23:50|12100.79|12100.79|12102.75|12102.75|12102.75|12102.75|12100.79|12100.79|0
1646411040000|2022-03-04 16:24:00|12100.79|12100.79|12098.82|12098.82|12100.79|12100.79|12098.82|12098.82|0
1646411060000|2022-03-04 16:24:20|12099.51|12099.51|12099.51|12099.51|12099.51|12099.51|12099.51|12099.51|0
1646411080000|2022-03-04 16:24:40|12103.45|12103.45|12103.31|12103.31|12103.45|12103.45|12101.48|12101.48|0
1646411090000|2022-03-04 16:24:50|12099.37|12099.37|12097.55|12097.55|12099.37|12099.37|12097.55|12097.55|0
1646411100000|2022-03-04 16:25:00|12098.15|12098.15|12098.15|12098.15|12100.11|12100.11|12098.15|12098.15|0
1646411110000|2022-03-04 16:25:10|12100.11|12100.11|12100.11|12100.11|12100.11|12100.11|12099.42|12099.42|0
1646411120000|2022-03-04 16:25:20|12099.42|12099.42|12096.76|12096.76|12099.42|12099.42|12096.76|12096.76|0
1646411140000|2022-03-04 16:25:40|12094.79|12094.79|12094.79|12094.79|12096.76|12096.76|12094.79|12094.79|0
1646411150000|2022-03-04 16:25:50|12095.33|12095.33|12096.02|12096.02|12096.02|12096.02|12095.33|12095.33|0
1646411160000|2022-03-04 16:26:00|12097.99|12097.99|12097.99|12097.99|12097.99|12097.99|12097.99|12097.99|0
1646411180000|2022-03-04 16:26:20|12098.68|12098.68|12102.04|12102.04|12102.04|12102.04|12098.68|12098.68|0
1646411190000|2022-03-04 16:26:30|12101.34|12101.34|12098.68|12098.68|12101.34|12101.34|12096.71|12096.71|0
1646411220000|2022-03-04 16:27:00|12100.65|12100.65|12101.06|12101.06|12101.06|12101.06|12100.65|12100.65|0
1646411240000|2022-03-04 16:27:20|12103.02|12103.02|12103.72|12103.72|12103.72|12103.72|12103.02|12103.02|0
1646411250000|2022-03-04 16:27:30|12099.78|12099.78|12099.78|12099.78|12099.78|12099.78|12099.78|12099.78|0
1646411260000|2022-03-04 16:27:40|12098.4|12098.4|12093.88|12093.88|12099.78|12099.78|12093.88|12093.88|0
1646411270000|2022-03-04 16:27:50|12091.91|12091.91|12093.28|12093.28|12093.28|12093.28|12091.31|12091.31|0
1646411280000|2022-03-04 16:28:00|12093.98|12093.98|12092.43|12092.43|12094.51|12094.51|12092.43|12092.43|0
1646411300000|2022-03-04 16:28:20|12092.02|12092.02|12092.02|12092.02|12092.02|12092.02|12092.02|12092.02|0
1646411310000|2022-03-04 16:28:30|12088.09|12088.09|12089.36|12089.36|12090.05|12090.05|12088.09|12088.09|0
1646411320000|2022-03-04 16:28:40|12087.39|12087.39|12087.39|12087.39|12087.39|12087.39|12087.39|12087.39|0
1646411330000|2022-03-04 16:28:50|12086.7|12086.7|12085.42|12085.42|12087.39|12087.39|12085.42|12085.42|0
1646411340000|2022-03-04 16:29:00|12083.46|12083.46|12082.04|12082.04|12087.39|12087.39|12082.04|12082.04|0
1646411350000|2022-03-04 16:29:10|12080.07|12080.07|12073.33|12073.33|12080.07|12080.07|12073.33|12073.33|0
1646411360000|2022-03-04 16:29:20|12072.91|12072.91|12070.94|12070.94|12074.88|12074.88|12070.94|12070.94|0
1646411370000|2022-03-04 16:29:30|12070.25|12070.25|12066.36|12066.36|12070.25|12070.25|12063.59|12063.59|0
1646411380000|2022-03-04 16:29:40|12064.97|12064.97|12064.03|12064.03|12067.96|12067.96|12064.03|12064.03|0
1646411390000|2022-03-04 16:29:50|12067.96|12067.96|12062.47|12062.47|12068.37|12068.37|12062.47|12062.47|0
1646640900000|2022-03-07 08:15:00|11806.83|11806.83|11835.4|11835.4|11835.4|11835.4|11806.83|11806.83|0
1646640910000|2022-03-07 08:15:10|11840.95|11840.95|11828.19|11828.19|11842.56|11842.56|11828.19|11828.19|0
1646640920000|2022-03-07 08:15:20|11839.99|11839.99|11839.99|11839.99|11839.99|11839.99|11839.99|11839.99|0
1646640930000|2022-03-07 08:15:30|11841.22|11841.22|11846.79|11846.79|11846.79|11846.79|11841.22|11841.22|0
1646640940000|2022-03-07 08:15:40|11850.72|11850.72|11850.72|11850.72|11850.72|11850.72|11850.72|11850.72|0
1646640950000|2022-03-07 08:15:50|11844.82|11844.82|11844.82|11844.82|11844.82|11844.82|11844.82|11844.82|0
1646640960000|2022-03-07 08:16:00|11848.29|11848.29|11845.17|11845.17|11849.89|11849.89|11843.2|11843.2|0
1646640970000|2022-03-07 08:16:10|11847.25|11847.25|11844.45|11844.45|11847.72|11847.72|11842.37|11842.37|0
1646640980000|2022-03-07 08:16:20|11846.53|11846.53|11845.14|11845.14|11846.53|11846.53|11845.14|11845.14|0
1646640990000|2022-03-07 08:16:30|11833.34|11833.34|11829.22|11829.22|11833.34|11833.34|11829.22|11829.22|0
1646641000000|2022-03-07 08:16:40|11829.01|11829.01|11821.98|11821.98|11829.01|11829.01|11820.91|11820.91|0
1646641010000|2022-03-07 08:16:50|11824.71|11824.71|11826.16|11826.16|11828.28|11828.28|11824.71|11824.71|0
1646641020000|2022-03-07 08:17:00|11826.69|11826.69|11824.24|11824.24|11826.69|11826.69|11824.24|11824.24|0
1646641030000|2022-03-07 08:17:10|11824.93|11824.93|11818.39|11818.39|11824.93|11824.93|11818.39|11818.39|0
1646641050000|2022-03-07 08:17:30|11820.47|11820.47|11820.47|11820.47|11820.47|11820.47|11820.47|11820.47|0
1646641060000|2022-03-07 08:17:40|11822.07|11822.07|11835.16|11835.16|11835.16|11835.16|11822.07|11822.07|0
1646641070000|2022-03-07 08:17:50|11844.99|11844.99|11844.99|11844.99|11844.99|11844.99|11844.99|11844.99|0
1646641080000|2022-03-07 08:18:00|11846.79|11846.79|11852.29|11852.29|11852.29|11852.29|11846.79|11846.79|0
1646641090000|2022-03-07 08:18:10|11855.06|11855.06|11854.37|11854.37|11855.06|11855.06|11854.37|11854.37|0
1646641100000|2022-03-07 08:18:20|11852.98|11852.98|11849.72|11849.72|11852.98|11852.98|11849.72|11849.72|0
1646641110000|2022-03-07 08:18:30|11847.63|11847.63|11847.63|11847.63|11847.63|11847.63|11847.63|11847.63|0
1646641120000|2022-03-07 08:18:40|11849.01|11849.01|11852.48|11852.48|11852.48|11852.48|11849.01|11849.01|0
1646641130000|2022-03-07 08:18:50|11855.95|11855.95|11857.54|11857.54|11857.75|11857.75|11855.95|11855.95|0
1646641140000|2022-03-07 08:19:00|11855.87|11855.87|11856.43|11856.43|11857.12|11857.12|11855.87|11855.87|0
1646641160000|2022-03-07 08:19:20|11855.89|11855.89|11859.92|11859.92|11860.62|11860.62|11853.91|11853.91|0
1646641170000|2022-03-07 08:19:30|11862|11862|11859.92|11859.92|11862|11862|11859.92|11859.92|0
1646641180000|2022-03-07 08:19:40|11859.23|11859.23|11872.75|11872.75|11874.8|11874.8|11859.23|11859.23|0
1646641190000|2022-03-07 08:19:50|11873.96|11873.96|11873.96|11873.96|11873.96|11873.96|11873.26|11873.26|0
1646641200000|2022-03-07 08:20:00|11874.65|11874.65|11874.65|11874.65|11874.65|11874.65|11874.65|11874.65|0
1646641210000|2022-03-07 08:20:10|11870.71|11870.71|11865.26|11865.26|11870.71|11870.71|11865.26|11865.26|0
1646641220000|2022-03-07 08:20:20|11863.29|11863.29|11863.29|11863.29|11863.29|11863.29|11863.29|11863.29|0
1646641230000|2022-03-07 08:20:30|11864.52|11864.52|11864.52|11864.52|11864.52|11864.52|11864.52|11864.52|0
1646641250000|2022-03-07 08:20:50|11865.91|11865.91|11865.91|11865.91|11865.91|11865.91|11865.91|11865.91|0
1646641260000|2022-03-07 08:21:00|11864.52|11864.52|11859.13|11859.13|11872.02|11872.02|11859.13|11859.13|0
1646641270000|2022-03-07 08:21:10|11858.5|11858.5|11854.57|11854.57|11858.5|11858.5|11854.57|11854.57|0
1646641290000|2022-03-07 08:21:30|11849.02|11849.02|11852.14|11852.14|11854.92|11854.92|11849.02|11849.02|0
1646641300000|2022-03-07 08:21:40|11850.06|11850.06|11856.73|11856.73|11856.73|11856.73|11848.86|11848.86|0
1646641310000|2022-03-07 08:21:50|11859.51|11859.51|11859.51|11859.51|11859.51|11859.51|11859.51|11859.51|0
1646641320000|2022-03-07 08:22:00|11860.89|11860.89|11879.74|11879.74|11879.74|11879.74|11858.76|11858.76|0
1646641340000|2022-03-07 08:22:20|11878.54|11878.54|11869.42|11869.42|11878.54|11878.54|11869.42|11869.42|0
1646641350000|2022-03-07 08:22:30|11869|11869|11871.51|11871.51|11871.51|11871.51|11869|11869|0
1646641360000|2022-03-07 08:22:40|11872.04|11872.04|11872.04|11872.04|11872.04|11872.04|11872.04|11872.04|0
1646641370000|2022-03-07 08:22:50|11871.21|11871.21|11883.7|11883.7|11883.7|11883.7|11871.21|11871.21|0
1646641390000|2022-03-07 08:23:10|11880.93|11880.93|11885.09|11885.09|11885.09|11885.09|11880.93|11880.93|0
1646641400000|2022-03-07 08:23:20|11885.79|11885.79|11884.95|11884.95|11885.79|11885.79|11884.95|11884.95|0
1646641410000|2022-03-07 08:23:30|11875.69|11875.69|11876.18|11876.18|11879.05|11879.05|11870.28|11870.28|0
1646641420000|2022-03-07 08:23:40|11876.88|11876.88|11876.47|11876.47|11876.88|11876.88|11876.47|11876.47|0
1646641430000|2022-03-07 08:23:50|11877.69|11877.69|11878.76|11878.76|11878.76|11878.76|11877.69|11877.69|0
1646641440000|2022-03-07 08:24:00|11877.38|11877.38|11878.85|11878.85|11878.85|11878.85|11872.66|11872.66|0
1646641450000|2022-03-07 08:24:10|11879.89|11879.89|11884.18|11884.18|11884.18|11884.18|11879.89|11879.89|0
1646641490000|2022-03-07 08:24:50|11882.21|11882.21|11881.8|11881.8|11882.21|11882.21|11881.8|11881.8|0
1646641500000|2022-03-07 08:25:00|11879.72|11879.72|11872.32|11872.32|11879.72|11879.72|11872.32|11872.32|0
1646641510000|2022-03-07 08:25:10|11873.71|11873.71|11874.67|11874.67|11874.67|11874.67|11873.29|11873.29|0
1646641520000|2022-03-07 08:25:20|11881.61|11881.61|11883.46|11883.46|11888.32|11888.32|11881.61|11881.61|0
1646641530000|2022-03-07 08:25:30|11882.77|11882.77|11890.59|11890.59|11892.56|11892.56|11882.77|11882.77|0
1646641550000|2022-03-07 08:25:50|11894.53|11894.53|11894.53|11894.53|11894.53|11894.53|11894.53|11894.53|0
1646641570000|2022-03-07 08:26:10|11892.48|11892.48|11892.48|11892.48|11892.48|11892.48|11892.48|11892.48|0
1646641590000|2022-03-07 08:26:30|11892.89|11892.89|11886.99|11886.99|11892.89|11892.89|11886.99|11886.99|0
1646641600000|2022-03-07 08:26:40|11887.68|11887.68|11885.39|11885.39|11887.68|11887.68|11885.39|11885.39|0
1646641620000|2022-03-07 08:27:00|11884.69|11884.69|11884.69|11884.69|11884.69|11884.69|11884.69|11884.69|0
1646641630000|2022-03-07 08:27:10|11884.9|11884.9|11884.21|11884.21|11884.9|11884.9|11884.21|11884.21|0
1646641640000|2022-03-07 08:27:20|11886.18|11886.18|11886.18|11886.18|11886.18|11886.18|11886.18|11886.18|0
1646641650000|2022-03-07 08:27:30|11882.24|11882.24|11883.63|11883.63|11885.02|11885.02|11882.24|11882.24|0
1646641660000|2022-03-07 08:27:40|11884.45|11884.45|11879.24|11879.24|11884.45|11884.45|11878.55|11878.55|0
1646641670000|2022-03-07 08:27:50|11878.55|11878.55|11877.5|11877.5|11878.55|11878.55|11877.5|11877.5|0
1646641680000|2022-03-07 08:28:00|11878.34|11878.34|11878.34|11878.34|11878.34|11878.34|11878.34|11878.34|0
1646641690000|2022-03-07 08:28:10|11860.63|11860.63|11860.63|11860.63|11860.63|11860.63|11860.63|11860.63|0
1646641700000|2022-03-07 08:28:20|11864.57|11864.57|11865.95|11865.95|11865.95|11865.95|11864.57|11864.57|0
1646641710000|2022-03-07 08:28:30|11865.35|11865.35|11868.13|11868.13|11868.13|11868.13|11865.35|11865.35|0
1646641730000|2022-03-07 08:28:50|11867.43|11867.43|11865.92|11865.92|11867.43|11867.43|11865.92|11865.92|0
1646641740000|2022-03-07 08:29:00|11865.5|11865.5|11864.81|11864.81|11866.2|11866.2|11864.81|11864.81|0
1646641750000|2022-03-07 08:29:10|11864.12|11864.12|11864.12|11864.12|11864.12|11864.12|11863.3|11863.3|0
1646641760000|2022-03-07 08:29:20|11864.81|11864.81|11864.15|11864.15|11865.22|11865.22|11864.15|11864.15|0
1646641770000|2022-03-07 08:29:30|11864.56|11864.56|11882.15|11882.15|11882.15|11882.15|11864.56|11864.56|0
1646641780000|2022-03-07 08:29:40|11886.31|11886.31|11883.65|11883.65|11886.31|11886.31|11883.65|11883.65|0
1646641790000|2022-03-07 08:29:50|11882.95|11882.95|11882.95|11882.95|11882.95|11882.95|11882.95|11882.95|0
1646641800000|2022-03-07 08:30:00|11882.26|11882.26|11864.45|11864.45|11882.26|11882.26|11864.45|11864.45|0
1646641810000|2022-03-07 08:30:10|11862.48|11862.48|11844.1|11844.1|11862.48|11862.48|11844.1|11844.1|0
1646641820000|2022-03-07 08:30:20|11842.13|11842.13|11836.8|11836.8|11842.13|11842.13|11836.4|11836.4|0
1646641830000|2022-03-07 08:30:30|11836.4|11836.4|11826.9|11826.9|11836.8|11836.8|11826.9|11826.9|0
1646641840000|2022-03-07 08:30:40|11828.98|11828.98|11828.98|11828.98|11828.98|11828.98|11828.98|11828.98|0
1646641850000|2022-03-07 08:30:50|11828.29|11828.29|11817.92|11817.92|11828.29|11828.29|11817.92|11817.92|0
1646641860000|2022-03-07 08:31:00|11818.33|11818.33|11809.94|11809.94|11818.33|11818.33|11809.94|11809.94|0
1646641870000|2022-03-07 08:31:10|11804.03|11804.03|11788.45|11788.45|11804.03|11804.03|11788.45|11788.45|0
1646641880000|2022-03-07 08:31:20|11788.98|11788.98|11792.38|11792.38|11794.88|11794.88|11786.48|11786.48|0
1646641890000|2022-03-07 08:31:30|11793.77|11793.77|11795.56|11795.56|11795.56|11795.56|11793.77|11793.77|0
1646641900000|2022-03-07 08:31:40|11794.18|11794.18|11791.98|11791.98|11796.14|11796.14|11791.98|11791.98|0
1646641910000|2022-03-07 08:31:50|11792.39|11792.39|11782.56|11782.56|11792.39|11792.39|11782.56|11782.56|0
1646641920000|2022-03-07 08:32:00|11790.42|11790.42|11790.42|11790.42|11790.42|11790.42|11790.42|11790.42|0
1646641930000|2022-03-07 08:32:10|11782.56|11782.56|11782.56|11782.56|11782.56|11782.56|11782.56|11782.56|0
1646641940000|2022-03-07 08:32:20|11780.47|11780.47|11781.86|11781.86|11781.86|11781.86|11780.47|11780.47|0
1646641950000|2022-03-07 08:32:30|11783.06|11783.06|11796.83|11796.83|11796.83|11796.83|11783.06|11783.06|0
1646641970000|2022-03-07 08:32:50|11797.43|11797.43|11797.97|11797.97|11797.97|11797.97|11797.43|11797.43|0
1646641980000|2022-03-07 08:33:00|11792.07|11792.07|11790.49|11790.49|11792.07|11792.07|11789.91|11789.91|0
1646641990000|2022-03-07 08:33:10|11788.59|11788.59|11788.06|11788.06|11788.59|11788.59|11788.06|11788.06|0
1646642000000|2022-03-07 08:33:20|11786.67|11786.67|11786.67|11786.67|11786.67|11786.67|11786.67|11786.67|0
1646642010000|2022-03-07 08:33:30|11787.36|11787.36|11795.6|11795.6|11795.6|11795.6|11787.36|11787.36|0
1646642020000|2022-03-07 08:33:40|11797.69|11797.69|11801.64|11801.64|11801.64|11801.64|11797.69|11797.69|0
1646642030000|2022-03-07 08:33:50|11801.11|11801.11|11800.51|11800.51|11801.11|11801.11|11800.51|11800.51|0
1646642040000|2022-03-07 08:34:00|11797.04|11797.04|11771.84|11771.84|11797.04|11797.04|11771.84|11771.84|0
1646642050000|2022-03-07 08:34:10|11772.53|11772.53|11772.81|11772.81|11774.61|11774.61|11772.53|11772.53|0
1646642060000|2022-03-07 08:34:20|11771.43|11771.43|11769.12|11769.12|11771.96|11771.96|11768.59|11768.59|0
1646642070000|2022-03-07 08:34:30|11770.35|11770.35|11770.35|11770.35|11770.35|11770.35|11770.35|11770.35|0
1646642080000|2022-03-07 08:34:40|11770.76|11770.76|11770.12|11770.12|11771.17|11771.17|11767.23|11767.23|0
1646642090000|2022-03-07 08:34:50|11771.59|11771.59|11765.69|11765.69|11771.59|11771.59|11765.69|11765.69|0
1646642100000|2022-03-07 08:35:00|11771.59|11771.59|11766.73|11766.73|11771.59|11771.59|11765.69|11765.69|0
1646642110000|2022-03-07 08:35:10|11776.44|11776.44|11778.12|11778.12|11778.12|11778.12|11775.34|11775.34|0
1646642120000|2022-03-07 08:35:20|11778.94|11778.94|11777.14|11777.14|11778.94|11778.94|11777.14|11777.14|0
1646642130000|2022-03-07 08:35:30|11781.08|11781.08|11783.04|11783.04|11783.04|11783.04|11781.08|11781.08|0
1646642140000|2022-03-07 08:35:40|11779.11|11779.11|11781.99|11781.99|11781.99|11781.99|11775.75|11775.75|0
1646642160000|2022-03-07 08:36:00|11781.3|11781.3|11756.15|11756.15|11781.3|11781.3|11756.15|11756.15|0
1646642170000|2022-03-07 08:36:10|11755.55|11755.55|11758.7|11758.7|11758.7|11758.7|11755.55|11755.55|0
1646642180000|2022-03-07 08:36:20|11763.55|11763.55|11759.62|11759.62|11763.55|11763.55|11759.62|11759.62|0
1646642190000|2022-03-07 08:36:30|11761.59|11761.59|11762.04|11762.04|11762.94|11762.94|11761.59|11761.59|0
1646642200000|2022-03-07 08:36:40|11765.97|11765.97|11756.14|11756.14|11765.97|11765.97|11756.14|11756.14|0
1646642220000|2022-03-07 08:37:00|11758.91|11758.91|11770.31|11770.31|11770.31|11770.31|11758.91|11758.91|0
1646642230000|2022-03-07 08:37:10|11769.24|11769.24|11769.77|11769.77|11769.77|11769.77|11769.24|11769.24|0
1646642240000|2022-03-07 08:37:20|11770.59|11770.59|11771.79|11771.79|11771.79|11771.79|11770.59|11770.59|0
1646642250000|2022-03-07 08:37:30|11778.1|11778.1|11783.45|11783.45|11783.45|11783.45|11778.1|11778.1|0
1646642260000|2022-03-07 08:37:40|11775.59|11775.59|11773.62|11773.62|11775.59|11775.59|11771.65|11771.65|0
1646642270000|2022-03-07 08:37:50|11780.55|11780.55|11779.86|11779.86|11780.55|11780.55|11777.78|11777.78|0
1646642280000|2022-03-07 08:38:00|11780.55|11780.55|11776.73|11776.73|11780.55|11780.55|11774.65|11774.65|0
1646642290000|2022-03-07 08:38:10|11777.14|11777.14|11777.14|11777.14|11777.14|11777.14|11777.14|11777.14|0
1646642300000|2022-03-07 08:38:20|11772.98|11772.98|11781.33|11781.33|11781.33|11781.33|11769.95|11769.95|0
1646642310000|2022-03-07 08:38:30|11789.2|11789.2|11795.83|11795.83|11795.83|11795.83|11789.2|11789.2|0
1646642320000|2022-03-07 08:38:40|11797.8|11797.8|11801.73|11801.73|11801.73|11801.73|11797.8|11797.8|0
1646642330000|2022-03-07 08:38:50|11802.33|11802.33|11805.04|11805.04|11805.04|11805.04|11802.33|11802.33|0
1646642340000|2022-03-07 08:39:00|11806.24|11806.24|11810.75|11810.75|11812.14|11812.14|11806.24|11806.24|0
1646642350000|2022-03-07 08:39:10|11804.85|11804.85|11807.05|11807.05|11807.05|11807.05|11803.12|11803.12|0
1646642360000|2022-03-07 08:39:20|11815.96|11815.96|11815.96|11815.96|11815.96|11815.96|11815.96|11815.96|0
1646642380000|2022-03-07 08:39:40|11814.57|11814.57|11812.49|11812.49|11814.57|11814.57|11812.49|11812.49|0
1646642390000|2022-03-07 08:39:50|11806.59|11806.59|11795.32|11795.32|11806.59|11806.59|11795.32|11795.32|0
1646642400000|2022-03-07 08:40:00|11791.85|11791.85|11792.29|11792.29|11792.29|11792.29|11789.52|11789.52|0
1646642410000|2022-03-07 08:40:10|11791.6|11791.6|11777.09|11777.09|11791.6|11791.6|11777.09|11777.09|0
1646642420000|2022-03-07 08:40:20|11775.01|11775.01|11775.64|11775.64|11776.84|11776.84|11773.37|11773.37|0
1646642430000|2022-03-07 08:40:30|11777.72|11777.72|11782.55|11782.55|11783.62|11783.62|11777.72|11777.72|0
1646642440000|2022-03-07 08:40:40|11783.09|11783.09|11786.36|11786.36|11789.84|11789.84|11782.55|11782.55|0
1646642450000|2022-03-07 08:40:50|11782.43|11782.43|11777.8|11777.8|11783.81|11783.81|11777.8|11777.8|0
1646642460000|2022-03-07 08:41:00|11778.21|11778.21|11787.13|11787.13|11787.13|11787.13|11778.21|11778.21|0
1646642470000|2022-03-07 08:41:10|11785.17|11785.17|11790.75|11790.75|11794.22|11794.22|11785.17|11785.17|0
1646642480000|2022-03-07 08:41:20|11790.06|11790.06|11790.06|11790.06|11790.06|11790.06|11790.06|11790.06|0
1646642490000|2022-03-07 08:41:30|11791.13|11791.13|11790.43|11790.43|11792.51|11792.51|11790.43|11790.43|0
1646642520000|2022-03-07 08:42:00|11786.5|11786.5|11777.8|11777.8|11786.5|11786.5|11777.8|11777.8|0
1646642530000|2022-03-07 08:42:10|11771.9|11771.9|11784.4|11784.4|11784.4|11784.4|11769.93|11769.93|0
1646642540000|2022-03-07 08:42:20|11778.5|11778.5|11775.63|11775.63|11779.56|11779.56|11775.63|11775.63|0
1646642550000|2022-03-07 08:42:30|11781.53|11781.53|11784.56|11784.56|11784.56|11784.56|11781.53|11781.53|0
1646642560000|2022-03-07 08:42:40|11782.59|11782.59|11782.59|11782.59|11782.59|11782.59|11782.59|11782.59|0
1646642580000|2022-03-07 08:43:00|11783.98|11783.98|11776.78|11776.78|11785.37|11785.37|11776.78|11776.78|0
1646642590000|2022-03-07 08:43:10|11775.67|11775.67|11775.99|11775.99|11775.99|11775.99|11773.91|11773.91|0
1646642600000|2022-03-07 08:43:20|11777.54|11777.54|11780.37|11780.37|11780.37|11780.37|11777.54|11777.54|0
1646642610000|2022-03-07 08:43:30|11779.68|11779.68|11778.29|11778.29|11779.68|11779.68|11778.29|11778.29|0
1646642630000|2022-03-07 08:43:50|11776.21|11776.21|11776.21|11776.21|11776.21|11776.21|11776.21|11776.21|0
1646642640000|2022-03-07 08:44:00|11764.4|11764.4|11764.61|11764.61|11764.61|11764.61|11764.4|11764.4|0
1646642650000|2022-03-07 08:44:10|11768.55|11768.55|11775.14|11775.14|11776.53|11776.53|11768.55|11768.55|0
1646642660000|2022-03-07 08:44:20|11769.24|11769.24|11769.94|11769.94|11769.94|11769.94|11769.24|11769.24|0
1646642680000|2022-03-07 08:44:40|11768.89|11768.89|11768.89|11768.89|11768.89|11768.89|11768.89|11768.89|0
1646642690000|2022-03-07 08:44:50|11762.99|11762.99|11750.18|11750.18|11762.99|11762.99|11747.41|11747.41|0
1646642700000|2022-03-07 08:45:00|11748.1|11748.1|11743.43|11743.43|11748.1|11748.1|11743.43|11743.43|0
1646642710000|2022-03-07 08:45:10|11743.85|11743.85|11737.7|11737.7|11743.85|11743.85|11737.7|11737.7|0
1646642720000|2022-03-07 08:45:20|11738.24|11738.24|11755.94|11755.94|11755.94|11755.94|11738.24|11738.24|0
1646642730000|2022-03-07 08:45:30|11749.93|11749.93|11744.17|11744.17|11749.93|11749.93|11744.17|11744.17|0
1646642740000|2022-03-07 08:45:40|11740.24|11740.24|11740.25|11740.25|11740.25|11740.25|11735.81|11735.81|0
1646642760000|2022-03-07 08:46:00|11741.07|11741.07|11743.58|11743.58|11743.58|11743.58|11741.07|11741.07|0
1646642770000|2022-03-07 08:46:10|11742.74|11742.74|11748.14|11748.14|11748.14|11748.14|11738.58|11738.58|0
1646642780000|2022-03-07 08:46:20|11747.08|11747.08|11757.75|11757.75|11757.75|11757.75|11747.08|11747.08|0
1646642790000|2022-03-07 08:46:30|11759.55|11759.55|11763.48|11763.48|11763.48|11763.48|11759.55|11759.55|0
1646642800000|2022-03-07 08:46:40|11757.58|11757.58|11757.58|11757.58|11757.58|11757.58|11757.58|11757.58|0
1646642820000|2022-03-07 08:47:00|11760.36|11760.36|11761.05|11761.05|11761.05|11761.05|11760.36|11760.36|0
1646642840000|2022-03-07 08:47:20|11765.21|11765.21|11762.76|11762.76|11768.66|11768.66|11762.76|11762.76|0
1646642850000|2022-03-07 08:47:30|11764.73|11764.73|11747.12|11747.12|11764.73|11764.73|11747.12|11747.12|0
1646642860000|2022-03-07 08:47:40|11746.43|11746.43|11744.88|11744.88|11746.43|11746.43|11743.65|11743.65|0
1646642870000|2022-03-07 08:47:50|11744.67|11744.67|11748.9|11748.9|11748.9|11748.9|11740.74|11740.74|0
1646642880000|2022-03-07 08:48:00|11755.61|11755.61|11755.61|11755.61|11755.61|11755.61|11755.61|11755.61|0
1646642890000|2022-03-07 08:48:10|11757.53|11757.53|11762.57|11762.57|11762.57|11762.57|11757.53|11757.53|0
1646642910000|2022-03-07 08:48:30|11768.47|11768.47|11769.86|11769.86|11771.94|11771.94|11768.47|11768.47|0
1646642920000|2022-03-07 08:48:40|11771.94|11771.94|11762.1|11762.1|11771.94|11771.94|11762.1|11762.1|0
1646642930000|2022-03-07 08:48:50|11768.01|11768.01|11765.93|11765.93|11768.01|11768.01|11765.93|11765.93|0
1646642940000|2022-03-07 08:49:00|11761.99|11761.99|11750.03|11750.03|11761.99|11761.99|11750.03|11750.03|0
1646642950000|2022-03-07 08:49:10|11747.95|11747.95|11742.88|11742.88|11747.95|11747.95|11742.88|11742.88|0
1646642960000|2022-03-07 08:49:20|11746.82|11746.82|11744.74|11744.74|11746.82|11746.82|11744.74|11744.74|0
1646642970000|2022-03-07 08:49:30|11745.99|11745.99|11743.7|11743.7|11745.99|11745.99|11741.62|11741.62|0
1646642980000|2022-03-07 08:49:40|11744.23|11744.23|11744.23|11744.23|11744.23|11744.23|11744.23|11744.23|0
1646642990000|2022-03-07 08:49:50|11743.54|11743.54|11743.54|11743.54|11743.54|11743.54|11743.54|11743.54|0
1646643000000|2022-03-07 08:50:00|11741.74|11741.74|11735.83|11735.83|11741.74|11741.74|11735.83|11735.83|0
1646643010000|2022-03-07 08:50:10|11736.43|11736.43|11745.11|11745.11|11745.11|11745.11|11734.47|11734.47|0
1646643020000|2022-03-07 08:50:20|11745.65|11745.65|11754.76|11754.76|11754.76|11754.76|11745.65|11745.65|0
1646643030000|2022-03-07 08:50:30|11750.83|11750.83|11752.63|11752.63|11752.63|11752.63|11750.83|11750.83|0
1646643040000|2022-03-07 08:50:40|11749.85|11749.85|11755.76|11755.76|11755.76|11755.76|11749.85|11749.85|0
1646643050000|2022-03-07 08:50:50|11753.68|11753.68|11752.98|11752.98|11753.68|11753.68|11750.9|11750.9|0
1646643060000|2022-03-07 08:51:00|11750.9|11750.9|11750.3|11750.3|11750.9|11750.9|11749.7|11749.7|0
1646643070000|2022-03-07 08:51:10|11751.69|11751.69|11765.57|11765.57|11765.57|11765.57|11751.69|11751.69|0
1646643080000|2022-03-07 08:51:20|11766.96|11766.96|11766.8|11766.8|11766.96|11766.96|11766.27|11766.27|0
1646643100000|2022-03-07 08:51:40|11764.14|11764.14|11764.93|11764.93|11764.93|11764.93|11763.54|11763.54|0
1646643110000|2022-03-07 08:51:50|11766.89|11766.89|11766.89|11766.89|11766.89|11766.89|11766.89|11766.89|0
1646643120000|2022-03-07 08:52:00|11768.09|11768.09|11780.27|11780.27|11780.27|11780.27|11768.09|11768.09|0
1646643130000|2022-03-07 08:52:10|11783.73|11783.73|11784.8|11784.8|11784.8|11784.8|11783.73|11783.73|0
1646643140000|2022-03-07 08:52:20|11790.35|11790.35|11798.22|11798.22|11798.22|11798.22|11790.35|11790.35|0
1646643150000|2022-03-07 08:52:30|11790.35|11790.35|11793.59|11793.59|11793.59|11793.59|11790.35|11790.35|0
1646643160000|2022-03-07 08:52:40|11795.56|11795.56|11795.56|11795.56|11795.56|11795.56|11795.56|11795.56|0
1646643170000|2022-03-07 08:52:50|11800.96|11800.96|11799.76|11799.76|11800.96|11800.96|11799.76|11799.76|0
1646643180000|2022-03-07 08:53:00|11793.86|11793.86|11793.17|11793.17|11793.86|11793.86|11793.17|11793.17|0
1646643190000|2022-03-07 08:53:10|11792.47|11792.47|11795.51|11795.51|11795.51|11795.51|11789.5|11789.5|0
1646643200000|2022-03-07 08:53:20|11789.61|11789.61|11784.17|11784.17|11789.61|11789.61|11784.17|11784.17|0
1646643220000|2022-03-07 08:53:40|11782.21|11782.21|11792.29|11792.29|11792.29|11792.29|11782.21|11782.21|0
1646643230000|2022-03-07 08:53:50|11791.69|11791.69|11788.92|11788.92|11791.69|11791.69|11788.92|11788.92|0
1646643240000|2022-03-07 08:54:00|11791.69|11791.69|11791.69|11791.69|11793.66|11793.66|11791.69|11791.69|0
1646643250000|2022-03-07 08:54:10|11792.1|11792.1|11792.1|11792.1|11792.1|11792.1|11792.1|11792.1|0
1646643260000|2022-03-07 08:54:20|11792.51|11792.51|11803.79|11803.79|11803.79|11803.79|11792.51|11792.51|0
1646643270000|2022-03-07 08:54:30|11805.02|11805.02|11805.55|11805.55|11805.55|11805.55|11805.02|11805.02|0
1646643280000|2022-03-07 08:54:40|11806.25|11806.25|11806.94|11806.94|11806.94|11806.94|11806.25|11806.25|0
1646643290000|2022-03-07 08:54:50|11810.87|11810.87|11829.87|11829.87|11829.87|11829.87|11810.87|11810.87|0
1646643300000|2022-03-07 08:55:00|11827.9|11827.9|11838.89|11838.89|11838.89|11838.89|11823.97|11823.97|0
1646643310000|2022-03-07 08:55:10|11839.49|11839.49|11839.49|11839.49|11839.49|11839.49|11839.49|11839.49|0
1646643320000|2022-03-07 08:55:20|11841.46|11841.46|11843.54|11843.54|11843.54|11843.54|11841.46|11841.46|0
1646643330000|2022-03-07 08:55:30|11845.58|11845.58|11845.58|11845.58|11845.58|11845.58|11845.58|11845.58|0
1646643380000|2022-03-07 08:56:20|11837.71|11837.71|11837.71|11837.71|11837.71|11837.71|11837.71|11837.71|0
1646643390000|2022-03-07 08:56:30|11834.25|11834.25|11834.65|11834.65|11835.35|11835.35|11834.25|11834.25|0
1646643400000|2022-03-07 08:56:40|11842.52|11842.52|11842.52|11842.52|11842.52|11842.52|11842.52|11842.52|0
1646643410000|2022-03-07 08:56:50|11841.14|11841.14|11847.2|11847.2|11851.14|11851.14|11841.14|11841.14|0
1646643420000|2022-03-07 08:57:00|11845.23|11845.23|11845.19|11845.19|11846.58|11846.58|11843.8|11843.8|0
1646643430000|2022-03-07 08:57:10|11847.28|11847.28|11835.37|11835.37|11847.28|11847.28|11835.37|11835.37|0
1646643440000|2022-03-07 08:57:20|11833.56|11833.56|11831.48|11831.48|11833.56|11833.56|11831.48|11831.48|0
1646643470000|2022-03-07 08:57:50|11832.87|11832.87|11832.87|11832.87|11832.87|11832.87|11832.87|11832.87|0
1646643480000|2022-03-07 08:58:00|11828.94|11828.94|11828.94|11828.94|11828.94|11828.94|11828.94|11828.94|0
1646643490000|2022-03-07 08:58:10|11825|11825|11834.46|11834.46|11834.46|11834.46|11823.71|11823.71|0
1646643500000|2022-03-07 08:58:20|11837.24|11837.24|11837.93|11837.93|11837.93|11837.93|11835.85|11835.85|0
1646643510000|2022-03-07 08:58:30|11837.24|11837.24|11837.24|11837.24|11837.24|11837.24|11837.24|11837.24|0
1646643520000|2022-03-07 08:58:40|11836.55|11836.55|11832.61|11832.61|11836.55|11836.55|11832.61|11832.61|0
1646643530000|2022-03-07 08:58:50|11834|11834|11834|11834|11834|11834|11834|11834|0
1646643540000|2022-03-07 08:59:00|11834.69|11834.69|11837.63|11837.63|11839.16|11839.16|11833.26|11833.26|0
1646643550000|2022-03-07 08:59:10|11838.16|11838.16|11840.13|11840.13|11840.13|11840.13|11838.16|11838.16|0
1646643560000|2022-03-07 08:59:20|11846.03|11846.03|11846.03|11846.03|11846.03|11846.03|11846.03|11846.03|0
1646643570000|2022-03-07 08:59:30|11849.5|11849.5|11851.58|11851.58|11855.51|11855.51|11849.5|11849.5|0
1646643580000|2022-03-07 08:59:40|11850.19|11850.19|11850.79|11850.79|11850.79|11850.79|11850.19|11850.19|0
1646643590000|2022-03-07 08:59:50|11846.17|11846.17|11847.13|11847.13|11847.55|11847.55|11846.17|11846.17|0
1646643600000|2022-03-07 09:00:00|11846.72|11846.72|11839.44|11839.44|11848.69|11848.69|11839.44|11839.44|0
1646643610000|2022-03-07 09:00:10|11837.47|11837.47|11839.53|11839.53|11843.42|11843.42|11837.47|11837.47|0
1646643620000|2022-03-07 09:00:20|11837.45|11837.45|11835.37|11835.37|11837.45|11837.45|11835.37|11835.37|0
1646643630000|2022-03-07 09:00:30|11833.29|11833.29|11831.39|11831.39|11833.29|11833.29|11831.39|11831.39|0
1646643640000|2022-03-07 09:00:40|11830.01|11830.01|11819.59|11819.59|11830.01|11830.01|11819.59|11819.59|0
1646643650000|2022-03-07 09:00:50|11809.75|11809.75|11809.75|11809.75|11809.75|11809.75|11809.75|11809.75|0
1646643660000|2022-03-07 09:01:00|11810.45|11810.45|11810.45|11810.45|11810.45|11810.45|11810.45|11810.45|0
1646643670000|2022-03-07 09:01:10|11812.41|11812.41|11804.43|11804.43|11812.41|11812.41|11804.43|11804.43|0
1646643680000|2022-03-07 09:01:20|11802.46|11802.46|11802.46|11802.46|11802.46|11802.46|11802.46|11802.46|0
1646643690000|2022-03-07 09:01:30|11803.16|11803.16|11812.39|11812.39|11812.39|11812.39|11802.56|11802.56|0
1646643700000|2022-03-07 09:01:40|11806.49|11806.49|11801.79|11801.79|11806.49|11806.49|11801.17|11801.17|0
1646643710000|2022-03-07 09:01:50|11804.56|11804.56|11804.56|11804.56|11804.56|11804.56|11804.56|11804.56|0
1646643720000|2022-03-07 09:02:00|11806.64|11806.64|11804.88|11804.88|11809.73|11809.73|11804.88|11804.88|0
1646643730000|2022-03-07 09:02:10|11805.57|11805.57|11805.57|11805.57|11805.57|11805.57|11805.57|11805.57|0
1646643740000|2022-03-07 09:02:20|11804.19|11804.19|11802.2|11802.2|11804.19|11804.19|11802.2|11802.2|0
1646643760000|2022-03-07 09:02:40|11801.79|11801.79|11801.79|11801.79|11801.79|11801.79|11801.79|11801.79|0
1646643780000|2022-03-07 09:03:00|11805.72|11805.72|11803.76|11803.76|11805.72|11805.72|11803.76|11803.76|0
1646643800000|2022-03-07 09:03:20|11803.06|11803.06|11803.06|11803.06|11803.06|11803.06|11803.06|11803.06|0
1646643820000|2022-03-07 09:03:40|11802.37|11802.37|11799.78|11799.78|11802.37|11802.37|11799.78|11799.78|0
1646643830000|2022-03-07 09:03:50|11799.09|11799.09|11793.19|11793.19|11799.09|11799.09|11793.19|11793.19|0
1646643840000|2022-03-07 09:04:00|11793.88|11793.88|11791.74|11791.74|11793.88|11793.88|11791.74|11791.74|0
1646643860000|2022-03-07 09:04:20|11793.82|11793.82|11795.79|11795.79|11795.79|11795.79|11793.82|11793.82|0
1646643870000|2022-03-07 09:04:30|11794.59|11794.59|11794.59|11794.59|11794.59|11794.59|11794.59|11794.59|0
1646643880000|2022-03-07 09:04:40|11796.67|11796.67|11796.95|11796.95|11801.53|11801.53|11796.26|11796.26|0
1646643890000|2022-03-07 09:04:50|11796.26|11796.26|11800.42|11800.42|11801.12|11801.12|11796.26|11796.26|0
1646643900000|2022-03-07 09:05:00|11801.12|11801.12|11806.21|11806.21|11807.6|11807.6|11799.73|11799.73|0
1646643910000|2022-03-07 09:05:10|11808.29|11808.29|11808.29|11808.29|11808.29|11808.29|11808.29|11808.29|0
1646643920000|2022-03-07 09:05:20|11809.49|11809.49|11815.06|11815.06|11815.06|11815.06|11809.49|11809.49|0
1646643930000|2022-03-07 09:05:30|11817.03|11817.03|11817.57|11817.57|11817.57|11817.57|11817.03|11817.03|0
1646643940000|2022-03-07 09:05:40|11820.34|11820.34|11824.44|11824.44|11824.44|11824.44|11820.34|11820.34|0
1646643950000|2022-03-07 09:05:50|11824.98|11824.98|11822.2|11822.2|11824.98|11824.98|11822.2|11822.2|0
1646643960000|2022-03-07 09:06:00|11820.82|11820.82|11818.74|11818.74|11823.59|11823.59|11818.74|11818.74|0
1646643970000|2022-03-07 09:06:10|11828.57|11828.57|11828.57|11828.57|11828.57|11828.57|11828.57|11828.57|0
1646643980000|2022-03-07 09:06:20|11828.98|11828.98|11838.38|11838.38|11839.22|11839.22|11828.98|11828.98|0
1646644000000|2022-03-07 09:06:40|11838.73|11838.73|11839.77|11839.77|11839.77|11839.77|11838.73|11838.73|0
1646644010000|2022-03-07 09:06:50|11842.17|11842.17|11845.64|11845.64|11845.64|11845.64|11842.17|11842.17|0
1646644020000|2022-03-07 09:07:00|11853.51|11853.51|11853.92|11853.92|11853.92|11853.92|11853.51|11853.51|0
1646644030000|2022-03-07 09:07:10|11854.33|11854.33|11856.07|11856.07|11856.56|11856.56|11854.33|11854.33|0
1646644040000|2022-03-07 09:07:20|11857.46|11857.46|11861|11861|11861|11861|11854.69|11854.69|0
1646644050000|2022-03-07 09:07:30|11861.69|11861.69|11866.9|11866.9|11866.9|11866.9|11861|11861|0
1646644060000|2022-03-07 09:07:40|11868.87|11868.87|11870.95|11870.95|11871.64|11871.64|11868.17|11868.17|0
1646644070000|2022-03-07 09:07:50|11869.56|11869.56|11869.14|11869.14|11869.56|11869.56|11869.14|11869.14|0
1646644080000|2022-03-07 09:08:00|11871.22|11871.22|11871.22|11871.22|11871.22|11871.22|11871.22|11871.22|0
1646644090000|2022-03-07 09:08:10|11870.53|11870.53|11872.31|11872.31|11873.7|11873.7|11870.53|11870.53|0
1646644100000|2022-03-07 09:08:20|11873|11873|11865.37|11865.37|11873|11873|11865.37|11865.37|0
1646644110000|2022-03-07 09:08:30|11868.15|11868.15|11868.15|11868.15|11868.15|11868.15|11868.15|11868.15|0
1646644120000|2022-03-07 09:08:40|11868.68|11868.68|11865.91|11865.91|11868.68|11868.68|11865.91|11865.91|0
1646644130000|2022-03-07 09:08:50|11865.21|11865.21|11865.91|11865.91|11866.6|11866.6|11865.21|11865.21|0
1646644140000|2022-03-07 09:09:00|11867.99|11867.99|11879.16|11879.16|11881.71|11881.71|11867.99|11867.99|0
1646644150000|2022-03-07 09:09:10|11883.1|11883.1|11885.87|11885.87|11885.87|11885.87|11883.1|11883.1|0
1646644160000|2022-03-07 09:09:20|11887.07|11887.07|11887.07|11887.07|11887.07|11887.07|11886.38|11886.38|0
1646644170000|2022-03-07 09:09:30|11885.69|11885.69|11885.69|11885.69|11885.69|11885.69|11885.69|11885.69|0
1646644190000|2022-03-07 09:09:50|11887.07|11887.07|11895.64|11895.64|11895.64|11895.64|11887.07|11887.07|0
1646644200000|2022-03-07 09:10:00|11895.29|11895.29|11894.38|11894.38|11896.84|11896.84|11892.3|11892.3|0
1646644210000|2022-03-07 09:10:10|11895.58|11895.58|11897.97|11897.97|11897.97|11897.97|11895.58|11895.58|0
1646644220000|2022-03-07 09:10:20|11894.04|11894.04|11882.95|11882.95|11894.04|11894.04|11882.95|11882.95|0
1646644230000|2022-03-07 09:10:30|11879.02|11879.02|11880.98|11880.98|11880.98|11880.98|11879.02|11879.02|0
1646644240000|2022-03-07 09:10:40|11883.76|11883.76|11892.43|11892.43|11893.13|11893.13|11883.76|11883.76|0
1646644250000|2022-03-07 09:10:50|11888.5|11888.5|11894.63|11894.63|11894.63|11894.63|11888.5|11888.5|0
1646644260000|2022-03-07 09:11:00|11895.16|11895.16|11894.63|11894.63|11895.16|11895.16|11894.63|11894.63|0
1646644270000|2022-03-07 09:11:10|11896.6|11896.6|11897.82|11897.82|11897.82|11897.82|11896.6|11896.6|0
1646644280000|2022-03-07 09:11:20|11893.89|11893.89|11893.89|11893.89|11893.89|11893.89|11893.89|11893.89|0
1646644290000|2022-03-07 09:11:30|11903.6|11903.6|11905.91|11905.91|11906|11906|11903.6|11903.6|0
1646644300000|2022-03-07 09:11:40|11906.51|11906.51|11905.45|11905.45|11907.35|11907.35|11905.45|11905.45|0
1646644310000|2022-03-07 09:11:50|11904.76|11904.76|11904.06|11904.06|11904.76|11904.76|11904.06|11904.06|0
1646644320000|2022-03-07 09:12:00|11906.15|11906.15|11906.15|11906.15|11906.15|11906.15|11906.15|11906.15|0
1646644330000|2022-03-07 09:12:10|11907.53|11907.53|11902.17|11902.17|11907.53|11907.53|11902.17|11902.17|0
1646644340000|2022-03-07 09:12:20|11901.64|11901.64|11901.64|11901.64|11901.64|11901.64|11901.64|11901.64|0
1646644350000|2022-03-07 09:12:30|11911.47|11911.47|11915.63|11915.63|11915.63|11915.63|11911.47|11911.47|0
1646644360000|2022-03-07 09:12:40|11914.25|11914.25|11919.57|11919.57|11919.57|11919.57|11914.25|11914.25|0
1646644370000|2022-03-07 09:12:50|11921.54|11921.54|11936.18|11936.18|11936.18|11936.18|11921.54|11921.54|0
1646644380000|2022-03-07 09:13:00|11935.48|11935.48|11935.16|11935.16|11935.48|11935.48|11934.09|11934.09|0
1646644390000|2022-03-07 09:13:10|11937.24|11937.24|11932.39|11932.39|11937.24|11937.24|11932.39|11932.39|0
1646644400000|2022-03-07 09:13:20|11931.7|11931.7|11929.03|11929.03|11931.7|11931.7|11929.03|11929.03|0
1646644410000|2022-03-07 09:13:30|11926.9|11926.9|11926.9|11926.9|11926.9|11926.9|11926.9|11926.9|0
1646644420000|2022-03-07 09:13:40|11927.43|11927.43|11939.35|11939.35|11939.35|11939.35|11927.43|11927.43|0
1646644460000|2022-03-07 09:14:20|11944.2|11944.2|11944.2|11944.2|11944.2|11944.2|11944.2|11944.2|0
1646644470000|2022-03-07 09:14:30|11946.29|11946.29|11944.2|11944.2|11946.29|11946.29|11942.82|11942.82|0
1646644480000|2022-03-07 09:14:40|11945.59|11945.59|11944.9|11944.9|11945.59|11945.59|11944.2|11944.2|0
1646644490000|2022-03-07 09:14:50|11942.93|11942.93|11942.93|11942.93|11942.93|11942.93|11942.93|11942.93|0
1646644500000|2022-03-07 09:15:00|11941.73|11941.73|11925.52|11925.52|11941.73|11941.73|11925.52|11925.52|0
1646644510000|2022-03-07 09:15:10|11926.33|11926.33|11922.17|11922.17|11926.33|11926.33|11922.17|11922.17|0
1646644520000|2022-03-07 09:15:20|11919.77|11919.77|11919.77|11919.77|11919.77|11919.77|11919.77|11919.77|0
1646644530000|2022-03-07 09:15:30|11918.09|11918.09|11908.72|11908.72|11918.09|11918.09|11908.72|11908.72|0
1646644540000|2022-03-07 09:15:40|11906.55|11906.55|11905.02|11905.02|11907.1|11907.1|11903.16|11903.16|0
1646644550000|2022-03-07 09:15:50|11905.71|11905.71|11907.1|11907.1|11907.1|11907.1|11904.32|11904.32|0
1646644560000|2022-03-07 09:16:00|11905.13|11905.13|11905.02|11905.02|11905.13|11905.13|11903.05|11903.05|0
1646644570000|2022-03-07 09:16:10|11908.95|11908.95|11913.81|11913.81|11913.81|11913.81|11908.95|11908.95|0
1646644580000|2022-03-07 09:16:20|11919.71|11919.71|11919.71|11919.71|11919.71|11919.71|11919.71|11919.71|0
1646644600000|2022-03-07 09:16:40|11919.18|11919.18|11921.26|11921.26|11921.26|11921.26|11919.18|11919.18|0
1646644630000|2022-03-07 09:17:10|11913.39|11913.39|11913.39|11913.39|11913.39|11913.39|11913.39|11913.39|0
1646644640000|2022-03-07 09:17:20|11914.59|11914.59|11918.36|11918.36|11918.36|11918.36|11914.59|11914.59|0
1646644650000|2022-03-07 09:17:30|11918.57|11918.57|11918.57|11918.57|11918.57|11918.57|11918.57|11918.57|0
1646644660000|2022-03-07 09:17:40|11918.98|11918.98|11924.11|11924.11|11924.11|11924.11|11918.98|11918.98|0
1646644670000|2022-03-07 09:17:50|11927.58|11927.58|11915.78|11915.78|11927.58|11927.58|11915.78|11915.78|0
1646644680000|2022-03-07 09:18:00|11913.97|11913.97|11912.59|11912.59|11913.97|11913.97|11912.59|11912.59|0
1646644690000|2022-03-07 09:18:10|11913.28|11913.28|11912.12|11912.12|11913.28|11913.28|11911.42|11911.42|0
1646644700000|2022-03-07 09:18:20|11910.04|11910.04|11910.04|11910.04|11910.04|11910.04|11910.04|11910.04|0
1646644720000|2022-03-07 09:18:40|11912.81|11912.81|11914.89|11914.89|11914.89|11914.89|11912.81|11912.81|0
1646644730000|2022-03-07 09:18:50|11916.97|11916.97|11916.97|11916.97|11916.97|11916.97|11916.97|11916.97|0
1646644740000|2022-03-07 09:19:00|11918.17|11918.17|11918.17|11918.17|11918.17|11918.17|11918.17|11918.17|0
1646644750000|2022-03-07 09:19:10|11916.79|11916.79|11917.48|11917.48|11917.48|11917.48|11916.09|11916.09|0
1646644760000|2022-03-07 09:19:20|11915.4|11915.4|11912.74|11912.74|11915.4|11915.4|11912.74|11912.74|0
1646644770000|2022-03-07 09:19:30|11912.04|11912.04|11904.53|11904.53|11912.04|11912.04|11904.53|11904.53|0
1646644780000|2022-03-07 09:19:40|11910.08|11910.08|11910.08|11910.08|11910.08|11910.08|11910.08|11910.08|0
1646644790000|2022-03-07 09:19:50|11911.46|11911.46|11911.46|11911.46|11911.46|11911.46|11911.46|11911.46|0
1646644800000|2022-03-07 09:20:00|11912.16|11912.16|11912.85|11912.85|11912.85|11912.85|11912.16|11912.16|0
1646644810000|2022-03-07 09:20:10|11918.75|11918.75|11918.75|11918.75|11918.75|11918.75|11918.75|11918.75|0
1646644820000|2022-03-07 09:20:20|11914.82|11914.82|11912.85|11912.85|11914.82|11914.82|11912.85|11912.85|0
1646644830000|2022-03-07 09:20:30|11911.46|11911.46|11911.46|11911.46|11911.46|11911.46|11911.46|11911.46|0
1646644850000|2022-03-07 09:20:50|11910.26|11910.26|11909.66|11909.66|11910.26|11910.26|11909.66|11909.66|0
1646644860000|2022-03-07 09:21:00|11907.58|11907.58|11898.83|11898.83|11907.58|11907.58|11898.83|11898.83|0
1646644880000|2022-03-07 09:21:20|11896.24|11896.24|11886.4|11886.4|11896.24|11896.24|11886.4|11886.4|0
1646644890000|2022-03-07 09:21:30|11885.71|11885.71|11883.63|11883.63|11885.71|11885.71|11882.24|11882.24|0
1646644900000|2022-03-07 09:21:40|11882.93|11882.93|11882.93|11882.93|11883.63|11883.63|11882.93|11882.93|0
1646644910000|2022-03-07 09:21:50|11885.02|11885.02|11885.02|11885.02|11885.02|11885.02|11885.02|11885.02|0
1646644920000|2022-03-07 09:22:00|11887.79|11887.79|11899.68|11899.68|11899.68|11899.68|11887.79|11887.79|0
1646644930000|2022-03-07 09:22:10|11898.29|11898.29|11898.29|11898.29|11898.29|11898.29|11898.29|11898.29|0
1646644950000|2022-03-07 09:22:30|11899.68|11899.68|11901.07|11901.07|11901.07|11901.07|11899.68|11899.68|0
1646644960000|2022-03-07 09:22:40|11899.68|11899.68|11898.8|11898.8|11899.68|11899.68|11897.6|11897.6|0
1646644970000|2022-03-07 09:22:50|11898.11|11898.11|11890.12|11890.12|11898.11|11898.11|11890.12|11890.12|0
1646644980000|2022-03-07 09:23:00|11889.43|11889.43|11890.82|11890.82|11890.82|11890.82|11888.74|11888.74|0
1646645010000|2022-03-07 09:23:30|11888.85|11888.85|11895.79|11895.79|11895.79|11895.79|11888.85|11888.85|0
1646645030000|2022-03-07 09:23:50|11893.71|11893.71|11894.59|11894.59|11895.79|11895.79|11893.71|11893.71|0
1646645040000|2022-03-07 09:24:00|11891.12|11891.12|11886.25|11886.25|11891.9|11891.9|11883.48|11883.48|0
1646645050000|2022-03-07 09:24:10|11879.73|11879.73|11882.51|11882.51|11883.2|11883.2|11877.76|11877.76|0
1646645060000|2022-03-07 09:24:20|11883.89|11883.89|11879.73|11879.73|11883.89|11883.89|11879.73|11879.73|0
1646645070000|2022-03-07 09:24:30|11885.63|11885.63|11884.25|11884.25|11885.63|11885.63|11884.25|11884.25|0
1646645080000|2022-03-07 09:24:40|11884.94|11884.94|11885.63|11885.63|11885.63|11885.63|11884.94|11884.94|0
1646645100000|2022-03-07 09:25:00|11886.33|11886.33|11891.7|11891.7|11891.7|11891.7|11886.33|11886.33|0
1646645120000|2022-03-07 09:25:20|11879.89|11879.89|11879.89|11879.89|11879.89|11879.89|11879.89|11879.89|0
1646645130000|2022-03-07 09:25:30|11877.93|11877.93|11875.96|11875.96|11877.93|11877.93|11875.96|11875.96|0
1646645140000|2022-03-07 09:25:40|11874.76|11874.76|11869.6|11869.6|11874.76|11874.76|11866.82|11866.82|0
1646645150000|2022-03-07 09:25:50|11869|11869|11864.65|11864.65|11869|11869|11864.65|11864.65|0
1646645160000|2022-03-07 09:26:00|11860.72|11860.72|11866.62|11866.62|11866.62|11866.62|11860.72|11860.72|0
1646645170000|2022-03-07 09:26:10|11857.68|11857.68|11853.75|11853.75|11857.68|11857.68|11851.78|11851.78|0
1646645180000|2022-03-07 09:26:20|11849.81|11849.81|11851.55|11851.55|11855.72|11855.72|11849.81|11849.81|0
1646645190000|2022-03-07 09:26:30|11845.65|11845.65|11851.32|11851.32|11851.32|11851.32|11843.45|11843.45|0
1646645200000|2022-03-07 09:26:40|11854.78|11854.78|11854.78|11854.78|11854.78|11854.78|11854.78|11854.78|0
1646645210000|2022-03-07 09:26:50|11852.98|11852.98|11864.32|11864.32|11864.32|11864.32|11852.98|11852.98|0
1646645220000|2022-03-07 09:27:00|11862.93|11862.93|11850.09|11850.09|11862.93|11862.93|11850.09|11850.09|0
1646645230000|2022-03-07 09:27:10|11852.06|11852.06|11854.14|11854.14|11854.14|11854.14|11852.06|11852.06|0
1646645240000|2022-03-07 09:27:20|11852.06|11852.06|11852.06|11852.06|11852.06|11852.06|11852.06|11852.06|0
1646645250000|2022-03-07 09:27:30|11854.84|11854.84|11851.37|11851.37|11854.84|11854.84|11851.37|11851.37|0
1646645260000|2022-03-07 09:27:40|11849.98|11849.98|11847.39|11847.39|11849.98|11849.98|11847.39|11847.39|0
1646645270000|2022-03-07 09:27:50|11846.86|11846.86|11846.86|11846.86|11846.86|11846.86|11846.86|11846.86|0
1646645280000|2022-03-07 09:28:00|11844.89|11844.89|11846.97|11846.97|11846.97|11846.97|11844.89|11844.89|0
1646645290000|2022-03-07 09:28:10|11847.67|11847.67|11858.67|11858.67|11858.67|11858.67|11847.67|11847.67|0
1646645300000|2022-03-07 09:28:20|11865.61|11865.61|11861.16|11861.16|11865.61|11865.61|11860.75|11860.75|0
1646645310000|2022-03-07 09:28:30|11867.4|11867.4|11871.34|11871.34|11873.31|11873.31|11867.4|11867.4|0
1646645320000|2022-03-07 09:28:40|11876.19|11876.19|11876.19|11876.19|11876.19|11876.19|11876.19|11876.19|0
1646645330000|2022-03-07 09:28:50|11877.26|11877.26|11873.33|11873.33|11877.26|11877.26|11873.33|11873.33|0
1646645340000|2022-03-07 09:29:00|11873.74|11873.74|11880.46|11880.46|11880.46|11880.46|11873.74|11873.74|0
1646645350000|2022-03-07 09:29:10|11881.84|11881.84|11874.97|11874.97|11881.84|11881.84|11872.47|11872.47|0
1646645360000|2022-03-07 09:29:20|11874.28|11874.28|11873.58|11873.58|11874.28|11874.28|11873.58|11873.58|0
1646645390000|2022-03-07 09:29:50|11874.84|11874.84|11874.84|11874.84|11874.84|11874.84|11874.84|11874.84|0
1646645400000|2022-03-07 09:30:00|11875.53|11875.53|11875.53|11875.53|11875.53|11875.53|11875.53|11875.53|0
1646645410000|2022-03-07 09:30:10|11881.43|11881.43|11881.66|11881.66|11884.9|11884.9|11880.97|11880.97|0
1646645420000|2022-03-07 09:30:20|11880.97|11880.97|11880.97|11880.97|11880.97|11880.97|11880.97|11880.97|0
1646645430000|2022-03-07 09:30:30|11878.67|11878.67|11878.76|11878.76|11879.36|11879.36|11878.67|11878.67|0
1646645440000|2022-03-07 09:30:40|11877.93|11877.93|11877.93|11877.93|11877.93|11877.93|11877.93|11877.93|0
1646645460000|2022-03-07 09:31:00|11875.15|11875.15|11874.46|11874.46|11875.15|11875.15|11874.46|11874.46|0
1646645480000|2022-03-07 09:31:20|11878.39|11878.39|11876.31|11876.31|11878.39|11878.39|11876.31|11876.31|0
1646645490000|2022-03-07 09:31:30|11875.24|11875.24|11875.24|11875.24|11875.24|11875.24|11875.24|11875.24|0
1646645510000|2022-03-07 09:31:50|11872.47|11872.47|11873.86|11873.86|11873.86|11873.86|11872.47|11872.47|0
1646645520000|2022-03-07 09:32:00|11873.65|11873.65|11875.03|11875.03|11875.03|11875.03|11873.65|11873.65|0
1646645530000|2022-03-07 09:32:10|11874.43|11874.43|11878.37|11878.37|11878.37|11878.37|11874.43|11874.43|0
1646645540000|2022-03-07 09:32:20|11872.47|11872.47|11872.47|11872.47|11872.47|11872.47|11872.47|11872.47|0
1646645550000|2022-03-07 09:32:30|11873.16|11873.16|11873.16|11873.16|11873.16|11873.16|11873.16|11873.16|0
1646645560000|2022-03-07 09:32:40|11874.55|11874.55|11874.55|11874.55|11874.55|11874.55|11874.55|11874.55|0
1646645570000|2022-03-07 09:32:50|11875.62|11875.62|11876.82|11876.82|11876.82|11876.82|11875.62|11875.62|0
1646645580000|2022-03-07 09:33:00|11886.65|11886.65|11886.65|11886.65|11886.65|11886.65|11886.65|11886.65|0
1646645600000|2022-03-07 09:33:20|11888.26|11888.26|11894.5|11894.5|11894.5|11894.5|11888.26|11888.26|0
1646645610000|2022-03-07 09:33:30|11896.47|11896.47|11905.72|11905.72|11905.72|11905.72|11896.47|11896.47|0
1646645620000|2022-03-07 09:33:40|11904.34|11904.34|11903.64|11903.64|11904.34|11904.34|11903.64|11903.64|0
1646645640000|2022-03-07 09:34:00|11905.61|11905.61|11905.01|11905.01|11905.61|11905.61|11905.01|11905.01|0
1646645650000|2022-03-07 09:34:10|11903.04|11903.04|11899.2|11899.2|11903.04|11903.04|11899.2|11899.2|0
1646645660000|2022-03-07 09:34:20|11895.26|11895.26|11896.81|11896.81|11896.81|11896.81|11894.73|11894.73|0
1646645670000|2022-03-07 09:34:30|11902.71|11902.71|11902.71|11902.71|11902.71|11902.71|11902.71|11902.71|0
1646645680000|2022-03-07 09:34:40|11901.32|11901.32|11896.7|11896.7|11901.32|11901.32|11896.7|11896.7|0
1646645690000|2022-03-07 09:34:50|11896|11896|11896.7|11896.7|11896.7|11896.7|11896|11896|0
1646645700000|2022-03-07 09:35:00|11898.66|11898.66|11898.66|11898.66|11898.66|11898.66|11898.66|11898.66|0
1646645710000|2022-03-07 09:35:10|11898.24|11898.24|11897.04|11897.04|11898.24|11898.24|11897.04|11897.04|0
1646645720000|2022-03-07 09:35:20|11898.24|11898.24|11897.64|11897.64|11898.24|11898.24|11897.64|11897.64|0
1646645730000|2022-03-07 09:35:30|11896.95|11896.95|11896.95|11896.95|11896.95|11896.95|11896.95|11896.95|0
1646645740000|2022-03-07 09:35:40|11896.26|11896.26|11895.84|11895.84|11896.26|11896.26|11895.84|11895.84|0
1646645780000|2022-03-07 09:36:20|11905.67|11905.67|11905.09|11905.09|11907.76|11907.76|11905.09|11905.09|0
1646645790000|2022-03-07 09:36:30|11907.06|11907.06|11907.06|11907.06|11907.06|11907.06|11907.06|11907.06|0
1646645810000|2022-03-07 09:36:50|11903.13|11903.13|11903.13|11903.13|11903.13|11903.13|11903.13|11903.13|0
1646645820000|2022-03-07 09:37:00|11903.82|11903.82|11891.86|11891.86|11903.82|11903.82|11891.86|11891.86|0
1646645830000|2022-03-07 09:37:10|11889.89|11889.89|11889.89|11889.89|11889.89|11889.89|11889.89|11889.89|0
1646645840000|2022-03-07 09:37:20|11888.69|11888.69|11888.69|11888.69|11888.69|11888.69|11888.69|11888.69|0
1646645860000|2022-03-07 09:37:40|11894.59|11894.59|11894.59|11894.59|11894.59|11894.59|11894.59|11894.59|0
1646645870000|2022-03-07 09:37:50|11892.63|11892.63|11892.63|11892.63|11892.63|11892.63|11892.63|11892.63|0
1646645900000|2022-03-07 09:38:20|11896.79|11896.79|11896.79|11896.79|11896.79|11896.79|11896.79|11896.79|0
1646645940000|2022-03-07 09:39:00|11895.4|11895.4|11894.71|11894.71|11895.4|11895.4|11894.71|11894.71|0
1646645950000|2022-03-07 09:39:10|11894.01|11894.01|11891.02|11891.02|11895.18|11895.18|11891.02|11891.02|0
1646645960000|2022-03-07 09:39:20|11887.09|11887.09|11887.09|11887.09|11887.09|11887.09|11887.09|11887.09|0
1646645970000|2022-03-07 09:39:30|11885.48|11885.48|11891.43|11891.43|11891.43|11891.43|11883.03|11883.03|0
1646645980000|2022-03-07 09:39:40|11892.5|11892.5|11892.5|11892.5|11892.5|11892.5|11892.5|11892.5|0
1646646000000|2022-03-07 09:40:00|11891.68|11891.68|11891.68|11891.68|11891.68|11891.68|11891.68|11891.68|0
1646646010000|2022-03-07 09:40:10|11892.38|11892.38|11892.38|11892.38|11892.38|11892.38|11892.38|11892.38|0
1646646040000|2022-03-07 09:40:40|11891.68|11891.68|11891.68|11891.68|11891.68|11891.68|11891.68|11891.68|0
1646646050000|2022-03-07 09:40:50|11890.61|11890.61|11902.42|11902.42|11902.42|11902.42|11890.61|11890.61|0
1646646060000|2022-03-07 09:41:00|11898.48|11898.48|11898.48|11898.48|11898.48|11898.48|11898.48|11898.48|0
1646646070000|2022-03-07 09:41:10|11896.52|11896.52|11895.86|11895.86|11897.21|11897.21|11895.86|11895.86|0
1646646080000|2022-03-07 09:41:20|11896.55|11896.55|11886.86|11886.86|11896.55|11896.55|11886.86|11886.86|0
1646646100000|2022-03-07 09:41:40|11896.7|11896.7|11898.08|11898.08|11902.6|11902.6|11896.7|11896.7|0
1646646110000|2022-03-07 09:41:50|11898.78|11898.78|11898.08|11898.08|11898.78|11898.78|11898.08|11898.08|0
1646646120000|2022-03-07 09:42:00|11900.05|11900.05|11900.05|11900.05|11900.05|11900.05|11900.05|11900.05|0
1646646130000|2022-03-07 09:42:10|11900.74|11900.74|11907.34|11907.34|11907.34|11907.34|11900.74|11900.74|0
1646646140000|2022-03-07 09:42:20|11905.87|11905.87|11905.87|11905.87|11905.87|11905.87|11905.87|11905.87|0
1646646150000|2022-03-07 09:42:30|11909.81|11909.81|11909.81|11909.81|11909.81|11909.81|11909.81|11909.81|0
1646646160000|2022-03-07 09:42:40|11911.41|11911.41|11918|11918|11920.06|11920.06|11911.41|11911.41|0
1646646170000|2022-03-07 09:42:50|11920.08|11920.08|11920.08|11920.08|11920.08|11920.08|11920.08|11920.08|0
1646646180000|2022-03-07 09:43:00|11918.11|11918.11|11914.18|11914.18|11918.11|11918.11|11914.18|11914.18|0
1646646190000|2022-03-07 09:43:10|11920.08|11920.08|11920.77|11920.77|11920.77|11920.77|11920.08|11920.08|0
1646646210000|2022-03-07 09:43:30|11924.71|11924.71|11924.71|11924.71|11924.71|11924.71|11924.71|11924.71|0
1646646220000|2022-03-07 09:43:40|11925.93|11925.93|11928.43|11928.43|11928.43|11928.43|11925.93|11925.93|0
1646646230000|2022-03-07 09:43:50|11931.9|11931.9|11931.73|11931.73|11932.31|11932.31|11929.65|11929.65|0
1646646260000|2022-03-07 09:44:20|11928.96|11928.96|11918.84|11918.84|11928.96|11928.96|11918.84|11918.84|0
1646646270000|2022-03-07 09:44:30|11918.15|11918.15|11911.02|11911.02|11918.15|11918.15|11911.02|11911.02|0
1646646290000|2022-03-07 09:44:50|11909.63|11909.63|11901.76|11901.76|11909.63|11909.63|11901.76|11901.76|0
1646646300000|2022-03-07 09:45:00|11899.96|11899.96|11899.96|11899.96|11899.96|11899.96|11899.96|11899.96|0
1646646310000|2022-03-07 09:45:10|11894.06|11894.06|11894.06|11894.06|11894.06|11894.06|11894.06|11894.06|0
1646646320000|2022-03-07 09:45:20|11890.59|11890.59|11887.79|11887.79|11890.59|11890.59|11887.79|11887.79|0
1646646330000|2022-03-07 09:45:30|11891.72|11891.72|11891.72|11891.72|11891.72|11891.72|11891.72|11891.72|0
1646646360000|2022-03-07 09:46:00|11891.03|11891.03|11887.93|11887.93|11891.03|11891.03|11885.96|11885.96|0
1646646370000|2022-03-07 09:46:10|11886.54|11886.54|11887.93|11887.93|11887.93|11887.93|11886.54|11886.54|0
1646646390000|2022-03-07 09:46:30|11885.15|11885.15|11885.84|11885.84|11885.84|11885.84|11885.15|11885.15|0
1646646400000|2022-03-07 09:46:40|11886.54|11886.54|11886.54|11886.54|11886.54|11886.54|11886.54|11886.54|0
1646646420000|2022-03-07 09:47:00|11884.57|11884.57|11884.57|11884.57|11884.57|11884.57|11884.57|11884.57|0
1646646430000|2022-03-07 09:47:10|11883.18|11883.18|11881.22|11881.22|11883.18|11883.18|11881.22|11881.22|0
1646646450000|2022-03-07 09:47:30|11880.17|11880.17|11878.09|11878.09|11880.17|11880.17|11878.09|11878.09|0
1646646460000|2022-03-07 09:47:40|11878.78|11878.78|11879.32|11879.32|11879.32|11879.32|11878.78|11878.78|0
1646646470000|2022-03-07 09:47:50|11878.62|11878.62|11878.62|11878.62|11878.62|11878.62|11878.62|11878.62|0
1646646490000|2022-03-07 09:48:10|11877.93|11877.93|11875.04|11875.04|11879.9|11879.9|11875.04|11875.04|0
1646646500000|2022-03-07 09:48:20|11877.01|11877.01|11877.01|11877.01|11877.01|11877.01|11877.01|11877.01|0
1646646510000|2022-03-07 09:48:30|11874.23|11874.23|11868.5|11868.5|11874.23|11874.23|11868.5|11868.5|0
1646646520000|2022-03-07 09:48:40|11874.4|11874.4|11872.43|11872.43|11874.4|11874.4|11872.43|11872.43|0
1646646540000|2022-03-07 09:49:00|11874.4|11874.4|11874.4|11874.4|11874.4|11874.4|11874.4|11874.4|0
1646646550000|2022-03-07 09:49:10|11873.71|11873.71|11873.71|11873.71|11873.71|11873.71|11873.71|11873.71|0
1646646560000|2022-03-07 09:49:20|11874.4|11874.4|11874.4|11874.4|11874.4|11874.4|11874.4|11874.4|0
1646646570000|2022-03-07 09:49:30|11869.54|11869.54|11862.76|11862.76|11869.54|11869.54|11862.76|11862.76|0
1646646580000|2022-03-07 09:49:40|11861.37|11861.37|11866.7|11866.7|11866.7|11866.7|11858.83|11858.83|0
1646646590000|2022-03-07 09:49:50|11864.73|11864.73|11859.18|11859.18|11864.73|11864.73|11859.18|11859.18|0
1646646600000|2022-03-07 09:50:00|11861.26|11861.26|11859.26|11859.26|11862.73|11862.73|11859.26|11859.26|0
1646646650000|2022-03-07 09:50:50|11859.86|11859.86|11861.83|11861.83|11861.83|11861.83|11859.86|11859.86|0
1646646660000|2022-03-07 09:51:00|11857.89|11857.89|11856.62|11856.62|11857.89|11857.89|11855.92|11855.92|0
1646646670000|2022-03-07 09:51:10|11853.15|11853.15|11852.46|11852.46|11853.15|11853.15|11852.46|11852.46|0
1646646680000|2022-03-07 09:51:20|11851.07|11851.07|11851.72|11851.72|11852.41|11852.41|11847.6|11847.6|0
1646646690000|2022-03-07 09:51:30|11850.65|11850.65|11848.03|11848.03|11851.18|11851.18|11848.03|11848.03|0
1646646700000|2022-03-07 09:51:40|11846.96|11846.96|11845.89|11845.89|11846.96|11846.96|11845.89|11845.89|0
1646646710000|2022-03-07 09:51:50|11847.28|11847.28|11848.19|11848.19|11848.19|11848.19|11846.59|11846.59|0
1646646730000|2022-03-07 09:52:10|11848.88|11848.88|11848.19|11848.19|11848.88|11848.88|11848.19|11848.19|0
1646646740000|2022-03-07 09:52:20|11846.22|11846.22|11846.22|11846.22|11846.22|11846.22|11846.22|11846.22|0
1646646750000|2022-03-07 09:52:30|11849|11849|11849|11849|11849|11849|11849|11849|0
1646646760000|2022-03-07 09:52:40|11850.2|11850.2|11855.5|11855.5|11856.1|11856.1|11850.2|11850.2|0
1646646770000|2022-03-07 09:52:50|11855.71|11855.71|11855.71|11855.71|11855.71|11855.71|11854.87|11854.87|0
1646646780000|2022-03-07 09:53:00|11854.32|11854.32|11854.32|11854.32|11854.32|11854.32|11854.32|11854.32|0
1646646800000|2022-03-07 09:53:20|11846.45|11846.45|11844.49|11844.49|11846.45|11846.45|11844.49|11844.49|0
1646646810000|2022-03-07 09:53:30|11843.79|11843.79|11839.86|11839.86|11843.79|11843.79|11839.86|11839.86|0
1646646820000|2022-03-07 09:53:40|11837.89|11837.89|11837.89|11837.89|11837.89|11837.89|11837.89|11837.89|0
1646646840000|2022-03-07 09:54:00|11839.97|11839.97|11839.97|11839.97|11839.97|11839.97|11839.97|11839.97|0
1646646850000|2022-03-07 09:54:10|11840.67|11840.67|11839.28|11839.28|11841.36|11841.36|11839.28|11839.28|0
1646646860000|2022-03-07 09:54:20|11838.58|11838.58|11840.67|11840.67|11840.67|11840.67|11838.58|11838.58|0
1646646870000|2022-03-07 09:54:30|11841.07|11841.07|11842.84|11842.84|11842.84|11842.84|11841.07|11841.07|0
1646646880000|2022-03-07 09:54:40|11843.53|11843.53|11843.53|11843.53|11843.53|11843.53|11843.53|11843.53|0
1646646890000|2022-03-07 09:54:50|11842.14|11842.14|11836.59|11836.59|11842.14|11842.14|11836.59|11836.59|0
1646646900000|2022-03-07 09:55:00|11837.98|11837.98|11837.98|11837.98|11837.98|11837.98|11837.98|11837.98|0
1646646910000|2022-03-07 09:55:10|11837.29|11837.29|11834.51|11834.51|11837.29|11837.29|11834.51|11834.51|0
1646646920000|2022-03-07 09:55:20|11833.82|11833.82|11833.82|11833.82|11833.82|11833.82|11833.82|11833.82|0
1646646930000|2022-03-07 09:55:30|11836.59|11836.59|11835.21|11835.21|11836.59|11836.59|11835.21|11835.21|0
1646646940000|2022-03-07 09:55:40|11836.59|11836.59|11830.69|11830.69|11836.59|11836.59|11830.69|11830.69|0
1646646960000|2022-03-07 09:56:00|11830|11830|11832.66|11832.66|11832.66|11832.66|11830|11830|0
1646646970000|2022-03-07 09:56:10|11831.97|11831.97|11833.93|11833.93|11833.93|11833.93|11831.97|11831.97|0
1646646980000|2022-03-07 09:56:20|11831.97|11831.97|11833.35|11833.35|11833.35|11833.35|11831.97|11831.97|0
1646646990000|2022-03-07 09:56:30|11841.22|11841.22|11847.09|11847.09|11847.79|11847.79|11841.22|11841.22|0
1646647010000|2022-03-07 09:56:50|11846.49|11846.49|11846.49|11846.49|11846.49|11846.49|11846.49|11846.49|0
1646647020000|2022-03-07 09:57:00|11844.41|11844.41|11844.41|11844.41|11844.41|11844.41|11843.72|11843.72|0
1646647030000|2022-03-07 09:57:10|11850.31|11850.31|11850.31|11850.31|11850.31|11850.31|11850.31|11850.31|0
1646647050000|2022-03-07 09:57:30|11851.51|11851.51|11851.51|11851.51|11851.51|11851.51|11851.51|11851.51|0
1646647060000|2022-03-07 09:57:40|11852.11|11852.11|11854.35|11854.35|11854.35|11854.35|11851.58|11851.58|0
1646647070000|2022-03-07 09:57:50|11868.12|11868.12|11867.54|11867.54|11868.12|11868.12|11866.16|11866.16|0
1646647090000|2022-03-07 09:58:10|11873.45|11873.45|11869.28|11869.28|11873.45|11873.45|11869.28|11869.28|0
1646647100000|2022-03-07 09:58:20|11866.51|11866.51|11866.51|11866.51|11866.51|11866.51|11866.51|11866.51|0
1646647110000|2022-03-07 09:58:30|11868.59|11868.59|11865.82|11865.82|11868.59|11868.59|11865.82|11865.82|0
1646647130000|2022-03-07 09:58:50|11866.51|11866.51|11866.51|11866.51|11866.51|11866.51|11866.51|11866.51|0
1646647140000|2022-03-07 09:59:00|11865.98|11865.98|11865.13|11865.13|11866.67|11866.67|11862.04|11862.04|0
1646647150000|2022-03-07 09:59:10|11864.43|11864.43|11864.22|11864.22|11864.43|11864.43|11864.22|11864.22|0
1646647160000|2022-03-07 09:59:20|11864.63|11864.63|11868.57|11868.57|11868.57|11868.57|11864.63|11864.63|0
1646647170000|2022-03-07 09:59:30|11871.34|11871.34|11873.31|11873.31|11873.31|11873.31|11871.34|11871.34|0
1646647180000|2022-03-07 09:59:40|11874.15|11874.15|11875.7|11875.7|11877.78|11877.78|11874.15|11874.15|0
1646647190000|2022-03-07 09:59:50|11875|11875|11874.31|11874.31|11875|11875|11873.62|11873.62|0
1646647200000|2022-03-07 10:00:00|11874.1|11874.1|11875.49|11875.49|11875.49|11875.49|11874.1|11874.1|0
1646647210000|2022-03-07 10:00:10|11876.87|11876.87|11874.1|11874.1|11876.87|11876.87|11874.1|11874.1|0
1646647220000|2022-03-07 10:00:20|11878.03|11878.03|11875.26|11875.26|11878.03|11878.03|11875.26|11875.26|0
1646647230000|2022-03-07 10:00:30|11874.42|11874.42|11874.42|11874.42|11874.42|11874.42|11874.42|11874.42|0
1646647240000|2022-03-07 10:00:40|11875.12|11875.12|11874.42|11874.42|11875.12|11875.12|11873.73|11873.73|0
1646647250000|2022-03-07 10:00:50|11875.47|11875.47|11876.99|11876.99|11878.24|11878.24|11875.47|11875.47|0
1646647260000|2022-03-07 10:01:00|11875.6|11875.6|11883.15|11883.15|11884.54|11884.54|11875.6|11875.6|0
1646647270000|2022-03-07 10:01:10|11883.84|11883.84|11881.76|11881.76|11884.54|11884.54|11881.76|11881.76|0
1646647280000|2022-03-07 10:01:20|11881.07|11881.07|11885.17|11885.17|11886.55|11886.55|11881.07|11881.07|0
1646647290000|2022-03-07 10:01:30|11884.47|11884.47|11883.78|11883.78|11884.47|11884.47|11883.78|11883.78|0
1646647310000|2022-03-07 10:01:50|11885.75|11885.75|11882.63|11882.63|11886.56|11886.56|11882.63|11882.63|0
1646647320000|2022-03-07 10:02:00|11884.02|11884.02|11880.08|11880.08|11884.02|11884.02|11880.08|11880.08|0
1646647340000|2022-03-07 10:02:20|11878.12|11878.12|11873.54|11873.54|11878.12|11878.12|11873.54|11873.54|0
1646647350000|2022-03-07 10:02:30|11873.75|11873.75|11879.66|11879.66|11879.66|11879.66|11873.75|11873.75|0
1646647360000|2022-03-07 10:02:40|11880.35|11880.35|11876.88|11876.88|11880.35|11880.35|11876.88|11876.88|0
1646647380000|2022-03-07 10:03:00|11869.01|11869.01|11866.93|11866.93|11869.71|11869.71|11866.93|11866.93|0
1646647390000|2022-03-07 10:03:10|11865.54|11865.54|11865.54|11865.54|11865.54|11865.54|11865.54|11865.54|0
1646647400000|2022-03-07 10:03:20|11867.51|11867.51|11867.51|11867.51|11867.51|11867.51|11867.51|11867.51|0
1646647410000|2022-03-07 10:03:30|11866.12|11866.12|11864.04|11864.04|11866.82|11866.82|11864.04|11864.04|0
1646647420000|2022-03-07 10:03:40|11863.35|11863.35|11856.64|11856.64|11863.35|11863.35|11856.64|11856.64|0
1646647430000|2022-03-07 10:03:50|11849.7|11849.7|11850.4|11850.4|11852.48|11852.48|11849.7|11849.7|0
1646647440000|2022-03-07 10:04:00|11849.7|11849.7|11849.7|11849.7|11849.7|11849.7|11849.7|11849.7|0
1646647450000|2022-03-07 10:04:10|11849.01|11849.01|11848.32|11848.32|11849.01|11849.01|11848.32|11848.32|0
1646647460000|2022-03-07 10:04:20|11847.62|11847.62|11846.93|11846.93|11849.01|11849.01|11846.93|11846.93|0
1646647470000|2022-03-07 10:04:30|11846.24|11846.24|11847.4|11847.4|11849.48|11849.48|11845.54|11845.54|0
1646647480000|2022-03-07 10:04:40|11846.99|11846.99|11844.48|11844.48|11846.99|11846.99|11844.48|11844.48|0
1646647490000|2022-03-07 10:04:50|11843.1|11843.1|11842.4|11842.4|11843.1|11843.1|11842.4|11842.4|0
1646647500000|2022-03-07 10:05:00|11842.82|11842.82|11841.43|11841.43|11842.82|11842.82|11841.43|11841.43|0
1646647510000|2022-03-07 10:05:10|11840.83|11840.83|11840.23|11840.23|11840.83|11840.83|11840.23|11840.23|0
1646647520000|2022-03-07 10:05:20|11836.07|11836.07|11833.99|11833.99|11836.07|11836.07|11833.99|11833.99|0
1646647530000|2022-03-07 10:05:30|11836.76|11836.76|11838.84|11838.84|11838.84|11838.84|11836.76|11836.76|0
1646647550000|2022-03-07 10:05:50|11844.39|11844.39|11870.75|11870.75|11870.75|11870.75|11844.39|11844.39|0
1646647560000|2022-03-07 10:06:00|11870.06|11870.06|11870.66|11870.66|11870.66|11870.66|11870.06|11870.06|0
1646647570000|2022-03-07 10:06:10|11867.19|11867.19|11865.8|11865.8|11867.19|11867.19|11865.8|11865.8|0
1646647580000|2022-03-07 10:06:20|11861.87|11861.87|11850.3|11850.3|11861.87|11861.87|11850.3|11850.3|0
1646647590000|2022-03-07 10:06:30|11849.88|11849.88|11850.72|11850.72|11850.72|11850.72|11849.88|11849.88|0
1646647610000|2022-03-07 10:06:50|11859.04|11859.04|11861.12|11861.12|11861.82|11861.82|11859.04|11859.04|0
1646647660000|2022-03-07 10:07:40|11884.73|11884.73|11884.73|11884.73|11884.73|11884.73|11884.73|11884.73|0
1646647670000|2022-03-07 10:07:50|11882.65|11882.65|11882.65|11882.65|11882.65|11882.65|11882.65|11882.65|0
1646647680000|2022-03-07 10:08:00|11880.57|11880.57|11876.41|11876.41|11880.57|11880.57|11876.41|11876.41|0
1646647690000|2022-03-07 10:08:10|11875.59|11875.59|11885.42|11885.42|11885.42|11885.42|11875.59|11875.59|0
1646647700000|2022-03-07 10:08:20|11887.03|11887.03|11887.03|11887.03|11887.03|11887.03|11887.03|11887.03|0
1646647710000|2022-03-07 10:08:30|11891.19|11891.19|11896.04|11896.04|11896.04|11896.04|11891.19|11891.19|0
1646647720000|2022-03-07 10:08:40|11896.67|11896.67|11895.63|11895.63|11896.67|11896.67|11895.63|11895.63|0
1646647730000|2022-03-07 10:08:50|11899.79|11899.79|11917.99|11917.99|11917.99|11917.99|11899.79|11899.79|0
1646647740000|2022-03-07 10:09:00|11918.81|11918.81|11918.68|11918.68|11918.81|11918.81|11918.27|11918.27|0
1646647750000|2022-03-07 10:09:10|11922.62|11922.62|11924|11924|11924|11924|11921.92|11921.92|0
1646647760000|2022-03-07 10:09:20|11925.2|11925.2|11925.2|11925.2|11925.2|11925.2|11925.2|11925.2|0
1646647770000|2022-03-07 10:09:30|11923.82|11923.82|11921.04|11921.04|11923.82|11923.82|11921.04|11921.04|0
1646647780000|2022-03-07 10:09:40|11923.12|11923.12|11924.51|11924.51|11924.51|11924.51|11923.12|11923.12|0
1646647790000|2022-03-07 10:09:50|11930.06|11930.06|11928.67|11928.67|11930.06|11930.06|11925.9|11925.9|0
1646647800000|2022-03-07 10:10:00|11927.98|11927.98|11920.09|11920.09|11927.98|11927.98|11919.49|11919.49|0
1646647810000|2022-03-07 10:10:10|11912.46|11912.46|11913.85|11913.85|11913.85|11913.85|11912.46|11912.46|0
1646647820000|2022-03-07 10:10:20|11911.88|11911.88|11911.88|11911.88|11911.88|11911.88|11911.88|11911.88|0
1646647830000|2022-03-07 10:10:30|11912.57|11912.57|11912.57|11912.57|11912.57|11912.57|11912.57|11912.57|0
1646647840000|2022-03-07 10:10:40|11918.47|11918.47|11919.01|11919.01|11919.01|11919.01|11918.47|11918.47|0
1646647850000|2022-03-07 10:10:50|11915.07|11915.07|11915.07|11915.07|11915.07|11915.07|11915.07|11915.07|0
1646647870000|2022-03-07 10:11:10|11914.54|11914.54|11914.54|11914.54|11914.54|11914.54|11914.54|11914.54|0
1646647880000|2022-03-07 10:11:20|11920.44|11920.44|11929.46|11929.46|11930.15|11930.15|11920.44|11920.44|0
1646647890000|2022-03-07 10:11:30|11931.43|11931.43|11932.81|11932.81|11932.81|11932.81|11931.43|11931.43|0
1646647900000|2022-03-07 10:11:40|11933.51|11933.51|11930.22|11930.22|11933.51|11933.51|11928.25|11928.25|0
1646647920000|2022-03-07 10:12:00|11930.82|11930.82|11924.92|11924.92|11930.82|11930.82|11924.92|11924.92|0
1646647930000|2022-03-07 10:12:10|11930.82|11930.82|11932.79|11932.79|11932.79|11932.79|11926.88|11926.88|0
1646647940000|2022-03-07 10:12:20|11933|11933|11933|11933|11933|11933|11933|11933|0
1646647960000|2022-03-07 10:12:40|11938.54|11938.54|11945.85|11945.85|11945.85|11945.85|11938.54|11938.54|0
1646647970000|2022-03-07 10:12:50|11945.16|11945.16|11944.47|11944.47|11945.16|11945.16|11944.47|11944.47|0
1646647980000|2022-03-07 10:13:00|11945|11945|11946.39|11946.39|11946.39|11946.39|11944.31|11944.31|0
1646647990000|2022-03-07 10:13:10|11945|11945|11943.03|11943.03|11945|11945|11943.03|11943.03|0
1646648000000|2022-03-07 10:13:20|11940.26|11940.26|11940.26|11940.26|11940.26|11940.26|11940.26|11940.26|0
1646648010000|2022-03-07 10:13:30|11946.16|11946.16|11946.16|11946.16|11946.16|11946.16|11946.16|11946.16|0
1646648020000|2022-03-07 10:13:40|11948.24|11948.24|11948.24|11948.24|11948.24|11948.24|11948.24|11948.24|0
1646648040000|2022-03-07 10:14:00|11948.94|11948.94|11951.27|11951.27|11951.27|11951.27|11948.94|11948.94|0
1646648060000|2022-03-07 10:14:20|11954.04|11954.04|11951.47|11951.47|11954.04|11954.04|11951.47|11951.47|0
1646648100000|2022-03-07 10:15:00|11950.78|11950.78|11950.78|11950.78|11950.78|11950.78|11950.78|11950.78|0
1646648140000|2022-03-07 10:15:40|11954.71|11954.71|11957.49|11957.49|11957.49|11957.49|11954.71|11954.71|0
1646648150000|2022-03-07 10:15:50|11951.59|11951.59|11946.85|11946.85|11951.59|11951.59|11946.85|11946.85|0
1646648160000|2022-03-07 10:16:00|11948.94|11948.94|11957.03|11957.03|11957.03|11957.03|11948.94|11948.94|0
1646648170000|2022-03-07 10:16:10|11957.24|11957.24|11957.24|11957.24|11957.24|11957.24|11957.24|11957.24|0
1646648180000|2022-03-07 10:16:20|11957.87|11957.87|11957.87|11957.87|11957.87|11957.87|11957.87|11957.87|0
1646648200000|2022-03-07 10:16:40|11956.48|11956.48|11954.4|11954.4|11956.48|11956.48|11954.4|11954.4|0
1646648220000|2022-03-07 10:17:00|11957.18|11957.18|11957.87|11957.87|11957.87|11957.87|11957.18|11957.18|0
1646648230000|2022-03-07 10:17:10|11961.34|11961.34|11959.95|11959.95|11961.34|11961.34|11959.95|11959.95|0
1646648240000|2022-03-07 10:17:20|11960.64|11960.64|11962.61|11962.61|11962.61|11962.61|11960.64|11960.64|0
1646648260000|2022-03-07 10:17:40|11964|11964|11964|11964|11964|11964|11964|11964|0
1646648270000|2022-03-07 10:17:50|11963.3|11963.3|11964.94|11964.94|11964.94|11964.94|11963.3|11963.3|0
1646648280000|2022-03-07 10:18:00|11967.02|11967.02|11968.41|11968.41|11968.41|11968.41|11967.02|11967.02|0
1646648290000|2022-03-07 10:18:10|11970.49|11970.49|11962.62|11962.62|11970.49|11970.49|11962.62|11962.62|0
1646648300000|2022-03-07 10:18:20|11962.83|11962.83|11961.4|11961.4|11963.37|11963.37|11961.4|11961.4|0
1646648320000|2022-03-07 10:18:40|11964.17|11964.17|11964.17|11964.17|11964.17|11964.17|11964.17|11964.17|0
1646648330000|2022-03-07 10:18:50|11960.93|11960.93|11958.43|11958.43|11960.93|11960.93|11958.43|11958.43|0
1646648340000|2022-03-07 10:19:00|11957.74|11957.74|11956.9|11956.9|11957.74|11957.74|11956.9|11956.9|0
1646648350000|2022-03-07 10:19:10|11958.29|11958.29|11958.29|11958.29|11958.29|11958.29|11958.29|11958.29|0
1646648360000|2022-03-07 10:19:20|11962.22|11962.22|11964.39|11964.39|11965.08|11965.08|11962.22|11962.22|0
1646648370000|2022-03-07 10:19:30|11969.25|11969.25|11971.21|11971.21|11971.21|11971.21|11969.25|11969.25|0
1646648380000|2022-03-07 10:19:40|11970.52|11970.52|11971.21|11971.21|11971.21|11971.21|11970.52|11970.52|0
1646648390000|2022-03-07 10:19:50|11969.83|11969.83|11969.83|11969.83|11969.83|11969.83|11969.83|11969.83|0
1646648400000|2022-03-07 10:20:00|11965.89|11965.89|11965.2|11965.2|11965.89|11965.89|11963.12|11963.12|0
1646648410000|2022-03-07 10:20:10|11963.81|11963.81|11963.81|11963.81|11963.81|11963.81|11963.81|11963.81|0
1646648420000|2022-03-07 10:20:20|11967.75|11967.75|11969.83|11969.83|11969.83|11969.83|11967.75|11967.75|0
1646648430000|2022-03-07 10:20:30|11972.6|11972.6|11972.6|11972.6|11972.6|11972.6|11972.6|11972.6|0
1646648440000|2022-03-07 10:20:40|11972|11972|11970.03|11970.03|11972|11972|11970.03|11970.03|0
1646648460000|2022-03-07 10:21:00|11974.89|11974.89|11974.89|11974.89|11974.89|11974.89|11974.89|11974.89|0
1646648470000|2022-03-07 10:21:10|11978.82|11978.82|11978.82|11978.82|11978.82|11978.82|11978.82|11978.82|0
1646648500000|2022-03-07 10:21:40|11974.89|11974.89|11974.89|11974.89|11974.89|11974.89|11972.92|11972.92|0
1646648510000|2022-03-07 10:21:50|11979.05|11979.05|11980.25|11980.25|11980.25|11980.25|11979.05|11979.05|0
1646648540000|2022-03-07 10:22:20|11983.03|11983.03|11983.03|11983.03|11983.03|11983.03|11983.03|11983.03|0
1646648550000|2022-03-07 10:22:30|11981.06|11981.06|11981.06|11981.06|11981.06|11981.06|11981.06|11981.06|0
1646648560000|2022-03-07 10:22:40|11981.75|11981.75|11981.75|11981.75|11981.75|11981.75|11981.75|11981.75|0
1646648570000|2022-03-07 10:22:50|11983.01|11983.01|11986.69|11986.69|11986.69|11986.69|11983.01|11983.01|0
1646648580000|2022-03-07 10:23:00|11986.06|11986.06|11985.85|11985.85|11986.06|11986.06|11985.85|11985.85|0
1646648600000|2022-03-07 10:23:20|11983.77|11983.77|11984.46|11984.46|11984.46|11984.46|11983.77|11983.77|0
1646648610000|2022-03-07 10:23:30|11984.67|11984.67|11984.04|11984.04|11984.67|11984.67|11984.04|11984.04|0
1646648640000|2022-03-07 10:24:00|11985.43|11985.43|11985.43|11985.43|11985.43|11985.43|11985.43|11985.43|0
1646648650000|2022-03-07 10:24:10|11986.12|11986.12|11986.12|11986.12|11986.12|11986.12|11986.12|11986.12|0
1646648660000|2022-03-07 10:24:20|11984.04|11984.04|11986.12|11986.12|11986.12|11986.12|11984.04|11984.04|0
1646648670000|2022-03-07 10:24:30|11978.83|11978.83|11978.83|11978.83|11978.83|11978.83|11978.83|11978.83|0
1646648700000|2022-03-07 10:25:00|11980.8|11980.8|11980.8|11980.8|11980.8|11980.8|11980.8|11980.8|0
1646648730000|2022-03-07 10:25:30|11981.5|11981.5|11985.43|11985.43|11985.43|11985.43|11981.5|11981.5|0
1646648740000|2022-03-07 10:25:40|11987.51|11987.51|11989.59|11989.59|11989.59|11989.59|11987.51|11987.51|0
1646648750000|2022-03-07 10:25:50|11990.29|11990.29|11992.37|11992.37|11992.37|11992.37|11990.29|11990.29|0
1646648760000|2022-03-07 10:26:00|11990.29|11990.29|11992.37|11992.37|11992.37|11992.37|11990.29|11990.29|0
1646648770000|2022-03-07 10:26:10|11986.46|11986.46|11981.82|11981.82|11986.46|11986.46|11981.82|11981.82|0
1646648780000|2022-03-07 10:26:20|11981.12|11981.12|11979.74|11979.74|11981.12|11981.12|11979.74|11979.74|0
1646648790000|2022-03-07 10:26:30|11977.65|11977.65|11976.27|11976.27|11977.65|11977.65|11976.27|11976.27|0
1646648800000|2022-03-07 10:26:40|11974.88|11974.88|11976.96|11976.96|11976.96|11976.96|11974.88|11974.88|0
1646648810000|2022-03-07 10:26:50|11973.03|11973.03|11969.67|11969.67|11973.03|11973.03|11969.67|11969.67|0
1646648820000|2022-03-07 10:27:00|11967.27|11967.27|11966.58|11966.58|11967.27|11967.27|11966.58|11966.58|0
1646648850000|2022-03-07 10:27:30|11968.66|11968.66|11970.05|11970.05|11970.05|11970.05|11968.66|11968.66|0
1646648860000|2022-03-07 10:27:40|11969.35|11969.35|11970.74|11970.74|11970.74|11970.74|11969.35|11969.35|0
1646648870000|2022-03-07 10:27:50|11972.13|11972.13|11976.29|11976.29|11976.29|11976.29|11972.13|11972.13|0
1646648890000|2022-03-07 10:28:10|11973.83|11973.83|11973.55|11973.55|11974.24|11974.24|11973.55|11973.55|0
1646648900000|2022-03-07 10:28:20|11972.95|11972.95|11972.95|11972.95|11972.95|11972.95|11972.95|11972.95|0
1646648910000|2022-03-07 10:28:30|11972.25|11972.25|11970.29|11970.29|11972.25|11972.25|11970.29|11970.29|0
1646648920000|2022-03-07 10:28:40|11976.19|11976.19|11974.22|11974.22|11978.16|11978.16|11974.22|11974.22|0
1646648930000|2022-03-07 10:28:50|11972.83|11972.83|11973.53|11973.53|11973.53|11973.53|11972.83|11972.83|0
1646648940000|2022-03-07 10:29:00|11974.22|11974.22|11974.22|11974.22|11974.22|11974.22|11974.22|11974.22|0
1646648960000|2022-03-07 10:29:20|11972.97|11972.97|11970.28|11970.28|11972.97|11972.97|11970.28|11970.28|0
1646648970000|2022-03-07 10:29:30|11969.68|11969.68|11961.83|11961.83|11969.68|11969.68|11961.83|11961.83|0
1646648980000|2022-03-07 10:29:40|11959.75|11959.75|11960.44|11960.44|11960.44|11960.44|11959.06|11959.06|0
1646648990000|2022-03-07 10:29:50|11958.48|11958.48|11958.48|11958.48|11958.48|11958.48|11958.48|11958.48|0
1646649000000|2022-03-07 10:30:00|11959.86|11959.86|11959.86|11959.86|11959.86|11959.86|11959.86|11959.86|0
1646649010000|2022-03-07 10:30:10|11957.09|11957.09|11956.27|11956.27|11957.09|11957.09|11956.27|11956.27|0
1646649020000|2022-03-07 10:30:20|11954.88|11954.88|11954.26|11954.26|11954.88|11954.88|11954.26|11954.26|0
1646649030000|2022-03-07 10:30:30|11938.4|11938.4|11936.44|11936.44|11938.4|11938.4|11936.44|11936.44|0
1646649040000|2022-03-07 10:30:40|11938.52|11938.52|11939.9|11939.9|11939.9|11939.9|11938.52|11938.52|0
1646649050000|2022-03-07 10:30:50|11942.68|11942.68|11937.82|11937.82|11942.68|11942.68|11937.82|11937.82|0
1646649060000|2022-03-07 10:31:00|11935.21|11935.21|11932.43|11932.43|11935.21|11935.21|11932.43|11932.43|0
1646649080000|2022-03-07 10:31:20|11939.14|11939.14|11939.84|11939.84|11939.84|11939.84|11939.14|11939.14|0
1646649090000|2022-03-07 10:31:30|11941.8|11941.8|11941.8|11941.8|11941.8|11941.8|11941.8|11941.8|0
1646649100000|2022-03-07 10:31:40|11942.21|11942.21|11942.21|11942.21|11942.21|11942.21|11942.21|11942.21|0
1646649120000|2022-03-07 10:32:00|11948.92|11948.92|11948.92|11948.92|11948.92|11948.92|11948.92|11948.92|0
1646649130000|2022-03-07 10:32:10|11949.33|11949.33|11949.33|11949.33|11949.33|11949.33|11949.33|11949.33|0
1646649140000|2022-03-07 10:32:20|11950.72|11950.72|11959.6|11959.6|11959.6|11959.6|11950.72|11950.72|0
1646649160000|2022-03-07 10:32:40|11957.52|11957.52|11956.82|11956.82|11957.52|11957.52|11956.82|11956.82|0
1646649200000|2022-03-07 10:33:20|11958.79|11958.79|11958.79|11958.79|11958.79|11958.79|11958.79|11958.79|0
1646649220000|2022-03-07 10:33:40|11952.89|11952.89|11950.92|11950.92|11952.89|11952.89|11950.92|11950.92|0
1646649230000|2022-03-07 10:33:50|11946.99|11946.99|11948.37|11948.37|11948.37|11948.37|11946.99|11946.99|0
1646649240000|2022-03-07 10:34:00|11946.99|11946.99|11946.99|11946.99|11946.99|11946.99|11946.99|11946.99|0
1646649250000|2022-03-07 10:34:10|11945.02|11945.02|11943.05|11943.05|11945.02|11945.02|11943.05|11943.05|0
1646649270000|2022-03-07 10:34:30|11945.13|11945.13|11944.51|11944.51|11945.13|11945.13|11940.58|11940.58|0
1646649280000|2022-03-07 10:34:40|11942.54|11942.54|11942.54|11942.54|11942.54|11942.54|11942.54|11942.54|0
1646649300000|2022-03-07 10:35:00|11943.93|11943.93|11941.96|11941.96|11943.93|11943.93|11941.96|11941.96|0
1646649310000|2022-03-07 10:35:10|11947.87|11947.87|11947.87|11947.87|11947.87|11947.87|11947.87|11947.87|0
1646649330000|2022-03-07 10:35:30|11950.64|11950.64|11950.64|11950.64|11950.64|11950.64|11950.64|11950.64|0
1646649340000|2022-03-07 10:35:40|11951.84|11951.84|11962.6|11962.6|11962.6|11962.6|11951.84|11951.84|0
1646649350000|2022-03-07 10:35:50|11960.52|11960.52|11961.21|11961.21|11961.21|11961.21|11960.52|11960.52|0
1646649370000|2022-03-07 10:36:10|11960.58|11960.58|11957.23|11957.23|11960.58|11960.58|11957.23|11957.23|0
1646649390000|2022-03-07 10:36:30|11958.62|11958.62|11958.62|11958.62|11958.62|11958.62|11958.62|11958.62|0
1646649400000|2022-03-07 10:36:40|11960|11960|11958.04|11958.04|11960|11960|11958.04|11958.04|0
1646649420000|2022-03-07 10:37:00|11960|11960|11960|11960|11960|11960|11960|11960|0
1646649430000|2022-03-07 10:37:10|11956.54|11956.54|11949.45|11949.45|11956.54|11956.54|11949.45|11949.45|0
1646649440000|2022-03-07 10:37:20|11949.03|11949.03|11949.03|11949.03|11949.03|11949.03|11949.03|11949.03|0
1646649470000|2022-03-07 10:37:50|11951.81|11951.81|11951.81|11951.81|11951.81|11951.81|11951.81|11951.81|0
1646649480000|2022-03-07 10:38:00|11952.22|11952.22|11952.22|11952.22|11952.22|11952.22|11952.22|11952.22|0
1646649500000|2022-03-07 10:38:20|11956.15|11956.15|11946.9|11946.9|11956.15|11956.15|11946.9|11946.9|0
1646649510000|2022-03-07 10:38:30|11948.28|11948.28|11944.35|11944.35|11948.28|11948.28|11944.35|11944.35|0
1646649520000|2022-03-07 10:38:40|11943.65|11943.65|11943.65|11943.65|11943.65|11943.65|11943.65|11943.65|0
1646649550000|2022-03-07 10:39:10|11944.35|11944.35|11943.15|11943.15|11944.35|11944.35|11943.15|11943.15|0
1646649560000|2022-03-07 10:39:20|11935.28|11935.28|11930.92|11930.92|11935.28|11935.28|11930.92|11930.92|0
1646649570000|2022-03-07 10:39:30|11930.39|11930.39|11930.39|11930.39|11930.39|11930.39|11930.39|11930.39|0
1646649580000|2022-03-07 10:39:40|11929|11929|11928.49|11928.49|11929.69|11929.69|11928.49|11928.49|0
1646649590000|2022-03-07 10:39:50|11922.59|11922.59|11928.49|11928.49|11928.49|11928.49|11922.59|11922.59|0
1646649610000|2022-03-07 10:40:10|11927.8|11927.8|11926.41|11926.41|11927.8|11927.8|11926.41|11926.41|0
1646649620000|2022-03-07 10:40:20|11927.8|11927.8|11927.8|11927.8|11928.49|11928.49|11927.8|11927.8|0
1646649640000|2022-03-07 10:40:40|11929.07|11929.07|11928.54|11928.54|11929.07|11929.07|11928.54|11928.54|0
1646649670000|2022-03-07 10:41:10|11924.6|11924.6|11924.6|11924.6|11924.6|11924.6|11924.6|11924.6|0
1646649680000|2022-03-07 10:41:20|11927.38|11927.38|11925.99|11925.99|11927.38|11927.38|11925.99|11925.99|0
1646649700000|2022-03-07 10:41:40|11925.3|11925.3|11923.33|11923.33|11925.3|11925.3|11923.33|11923.33|0
1646649710000|2022-03-07 10:41:50|11922.64|11922.64|11922.64|11922.64|11922.64|11922.64|11922.64|11922.64|0
1646649720000|2022-03-07 10:42:00|11924.02|11924.02|11922.06|11922.06|11924.02|11924.02|11918.12|11918.12|0
1646649730000|2022-03-07 10:42:10|11921.65|11921.65|11921.65|11921.65|11921.65|11921.65|11921.65|11921.65|0
1646649740000|2022-03-07 10:42:20|11926.41|11926.41|11918.54|11918.54|11926.41|11926.41|11918.54|11918.54|0
1646649780000|2022-03-07 10:43:00|11914.61|11914.61|11905.73|11905.73|11914.61|11914.61|11905.73|11905.73|0
1646649810000|2022-03-07 10:43:30|11906.56|11906.56|11906.56|11906.56|11906.56|11906.56|11906.56|11906.56|0
1646649820000|2022-03-07 10:43:40|11908.53|11908.53|11902.63|11902.63|11908.53|11908.53|11902.63|11902.63|0
1646649830000|2022-03-07 10:43:50|11904.02|11904.02|11904.02|11904.02|11904.02|11904.02|11904.02|11904.02|0
1646649840000|2022-03-07 10:44:00|11905.4|11905.4|11907.49|11907.49|11907.49|11907.49|11905.4|11905.4|0
1646649890000|2022-03-07 10:44:50|11905.52|11905.52|11910.06|11910.06|11910.06|11910.06|11905.52|11905.52|0
1646649900000|2022-03-07 10:45:00|11911.26|11911.26|11919.82|11919.82|11922.48|11922.48|11911.26|11911.26|0
1646649910000|2022-03-07 10:45:10|11923.75|11923.75|11922.37|11922.37|11923.75|11923.75|11922.37|11922.37|0
1646649940000|2022-03-07 10:45:40|11928.27|11928.27|11928.27|11928.27|11928.27|11928.27|11928.27|11928.27|0
1646649950000|2022-03-07 10:45:50|11929.52|11929.52|11929.52|11929.52|11929.52|11929.52|11929.52|11929.52|0
1646649960000|2022-03-07 10:46:00|11923.62|11923.62|11924.67|11924.67|11924.67|11924.67|11923.62|11923.62|0
1646649980000|2022-03-07 10:46:20|11922.7|11922.7|11922.7|11922.7|11922.7|11922.7|11922.7|11922.7|0
1646649990000|2022-03-07 10:46:30|11926.64|11926.64|11926.64|11926.64|11926.64|11926.64|11926.64|11926.64|0
1646650000000|2022-03-07 10:46:40|11927.84|11927.84|11927.84|11927.84|11927.84|11927.84|11927.84|11927.84|0
1646650020000|2022-03-07 10:47:00|11927.42|11927.42|11926.82|11926.82|11927.42|11927.42|11926.82|11926.82|0
1646650060000|2022-03-07 10:47:40|11929.59|11929.59|11930.98|11930.98|11930.98|11930.98|11929.59|11929.59|0
1646650090000|2022-03-07 10:48:10|11928.21|11928.21|11931.68|11931.68|11932.31|11932.31|11928.21|11928.21|0
1646650100000|2022-03-07 10:48:20|11932.22|11932.22|11932.91|11932.91|11932.91|11932.91|11932.22|11932.22|0
1646650110000|2022-03-07 10:48:30|11933.54|11933.54|11933.54|11933.54|11933.54|11933.54|11933.54|11933.54|0
1646650120000|2022-03-07 10:48:40|11937.47|11937.47|11938.54|11938.54|11938.54|11938.54|11937.47|11937.47|0
1646650130000|2022-03-07 10:48:50|11938.95|11938.95|11937.88|11937.88|11938.95|11938.95|11937.88|11937.88|0
1646650140000|2022-03-07 10:49:00|11939.96|11939.96|11939.96|11939.96|11939.96|11939.96|11939.96|11939.96|0
1646650150000|2022-03-07 10:49:10|11941.35|11941.35|11941.35|11941.35|11941.35|11941.35|11941.35|11941.35|0
1646650160000|2022-03-07 10:49:20|11942.4|11942.4|11945.74|11945.74|11945.74|11945.74|11942.4|11942.4|0
1646650180000|2022-03-07 10:49:40|11947.82|11947.82|11947.13|11947.13|11947.82|11947.82|11947.13|11947.13|0
1646650190000|2022-03-07 10:49:50|11946.53|11946.53|11946.53|11946.53|11946.53|11946.53|11946.53|11946.53|0
1646650200000|2022-03-07 10:50:00|11945.84|11945.84|11945.14|11945.14|11945.84|11945.84|11945.14|11945.14|0
1646650220000|2022-03-07 10:50:20|11947.22|11947.22|11948.04|11948.04|11948.04|11948.04|11947.22|11947.22|0
1646650230000|2022-03-07 10:50:30|11959.85|11959.85|11960.45|11960.45|11960.45|11960.45|11959.85|11959.85|0
1646650280000|2022-03-07 10:51:20|11956.51|11956.51|11951.82|11951.82|11957.14|11957.14|11951.24|11951.24|0
1646650290000|2022-03-07 10:51:30|11949.85|11949.85|11949.16|11949.16|11949.85|11949.85|11949.16|11949.16|0
1646650300000|2022-03-07 10:51:40|11955.06|11955.06|11955.06|11955.06|11955.06|11955.06|11955.06|11955.06|0
1646650330000|2022-03-07 10:52:10|11953.09|11953.09|11956.47|11956.47|11956.47|11956.47|11953.09|11953.09|0
1646650340000|2022-03-07 10:52:20|11957.85|11957.85|11956.95|11956.95|11958.92|11958.92|11956.95|11956.95|0
1646650350000|2022-03-07 10:52:30|11954.99|11954.99|11954.99|11954.99|11954.99|11954.99|11954.99|11954.99|0
1646650360000|2022-03-07 10:52:40|11956.19|11956.19|11956.19|11956.19|11956.19|11956.19|11956.19|11956.19|0
1646650370000|2022-03-07 10:52:50|11955.65|11955.65|11955.65|11955.65|11955.65|11955.65|11955.65|11955.65|0
1646650380000|2022-03-07 10:53:00|11959.59|11959.59|11965.49|11965.49|11965.49|11965.49|11959.59|11959.59|0
1646650400000|2022-03-07 10:53:20|11963.52|11963.52|11963.52|11963.52|11963.52|11963.52|11963.52|11963.52|0
1646650410000|2022-03-07 10:53:30|11964.12|11964.12|11964.12|11964.12|11964.12|11964.12|11964.12|11964.12|0
1646650430000|2022-03-07 10:53:50|11958.22|11958.22|11965.04|11965.04|11965.04|11965.04|11958.22|11958.22|0
1646650440000|2022-03-07 10:54:00|11965.64|11965.64|11964.18|11964.18|11965.85|11965.85|11964.18|11964.18|0
1646650450000|2022-03-07 10:54:10|11963.48|11963.48|11963.48|11963.48|11963.48|11963.48|11963.48|11963.48|0
1646650480000|2022-03-07 10:54:40|11966.95|11966.95|11966.26|11966.26|11966.95|11966.95|11966.26|11966.26|0
1646650490000|2022-03-07 10:54:50|11964.29|11964.29|11964.29|11964.29|11964.29|11964.29|11964.29|11964.29|0
1646650500000|2022-03-07 10:55:00|11960.36|11960.36|11960.36|11960.36|11960.36|11960.36|11960.36|11960.36|0
1646650510000|2022-03-07 10:55:10|11962.32|11962.32|11958.39|11958.39|11962.32|11962.32|11958.39|11958.39|0
1646650520000|2022-03-07 10:55:20|11956.42|11956.42|11956.42|11956.42|11956.42|11956.42|11956.42|11956.42|0
1646650530000|2022-03-07 10:55:30|11958.47|11958.47|11960.44|11960.44|11960.44|11960.44|11958.47|11958.47|0
1646650540000|2022-03-07 10:55:40|11958.47|11958.47|11959.86|11959.86|11959.86|11959.86|11958.47|11958.47|0
1646650550000|2022-03-07 10:55:50|11957.89|11957.89|11957.89|11957.89|11957.89|11957.89|11957.89|11957.89|0
1646650570000|2022-03-07 10:56:10|11959.86|11959.86|11959.86|11959.86|11959.86|11959.86|11959.86|11959.86|0
1646650580000|2022-03-07 10:56:20|11961.11|11961.11|11962.91|11962.91|11962.91|11962.91|11961.11|11961.11|0
1646650590000|2022-03-07 10:56:30|11964.99|11964.99|11964.99|11964.99|11964.99|11964.99|11964.99|11964.99|0
1646650600000|2022-03-07 10:56:40|11959.09|11959.09|11959.09|11959.09|11959.09|11959.09|11959.09|11959.09|0
1646650610000|2022-03-07 10:56:50|11961.14|11961.14|11964.61|11964.61|11964.61|11964.61|11961.14|11961.14|0
1646650620000|2022-03-07 10:57:00|11958.71|11958.71|11958.71|11958.71|11958.71|11958.71|11958.71|11958.71|0
1646650670000|2022-03-07 10:57:50|11957.32|11957.32|11955.03|11955.03|11957.32|11957.32|11954.33|11954.33|0
1646650680000|2022-03-07 10:58:00|11953.98|11953.98|11953.98|11953.98|11953.98|11953.98|11953.98|11953.98|0
1646650690000|2022-03-07 10:58:10|11953.77|11953.77|11953.77|11953.77|11953.77|11953.77|11953.77|11953.77|0
1646650710000|2022-03-07 10:58:30|11947.87|11947.87|11949.95|11949.95|11949.95|11949.95|11947.87|11947.87|0
1646650730000|2022-03-07 10:58:50|11947.87|11947.87|11948.06|11948.06|11948.06|11948.06|11946.07|11946.07|0
1646650740000|2022-03-07 10:59:00|11947.65|11947.65|11947.65|11947.65|11947.65|11947.65|11947.65|11947.65|0
1646650760000|2022-03-07 10:59:20|11935.84|11935.84|11931.67|11931.67|11935.84|11935.84|11931.67|11931.67|0
1646650780000|2022-03-07 10:59:40|11930.98|11930.98|11930.98|11930.98|11930.98|11930.98|11930.98|11930.98|0
1646650790000|2022-03-07 10:59:50|11934.91|11934.91|11934.91|11934.91|11934.91|11934.91|11934.91|11934.91|0
1646650800000|2022-03-07 11:00:00|11936.99|11936.99|11935.6|11935.6|11936.99|11936.99|11935.6|11935.6|0
1646650810000|2022-03-07 11:00:10|11934.91|11934.91|11933.62|11933.62|11934.91|11934.91|11933.62|11933.62|0
1646650820000|2022-03-07 11:00:20|11932.78|11932.78|11927.85|11927.85|11932.78|11932.78|11927.85|11927.85|0
1646650830000|2022-03-07 11:00:30|11931.78|11931.78|11931.78|11931.78|11931.78|11931.78|11931.78|11931.78|0
1646650840000|2022-03-07 11:00:40|11929.82|11929.82|11929.22|11929.22|11929.82|11929.82|11928.81|11928.81|0
1646650850000|2022-03-07 11:00:50|11922.28|11922.28|11919.83|11919.83|11922.28|11922.28|11917.75|11917.75|0
1646650860000|2022-03-07 11:01:00|11921.21|11921.21|11921.21|11921.21|11921.21|11921.21|11921.21|11921.21|0
1646650870000|2022-03-07 11:01:10|11921.81|11921.81|11923.78|11923.78|11923.78|11923.78|11921.81|11921.81|0
1646650880000|2022-03-07 11:01:20|11925.86|11925.86|11921.93|11921.93|11925.86|11925.86|11921.93|11921.93|0
1646650890000|2022-03-07 11:01:30|11921.23|11921.23|11917.3|11917.3|11921.23|11921.23|11917.3|11917.3|0
1646650920000|2022-03-07 11:02:00|11919.27|11919.27|11923.2|11923.2|11923.2|11923.2|11919.27|11919.27|0
1646650930000|2022-03-07 11:02:10|11921.23|11921.23|11925.17|11925.17|11925.17|11925.17|11921.23|11921.23|0
1646650940000|2022-03-07 11:02:20|11927.94|11927.94|11927.94|11927.94|11927.94|11927.94|11927.94|11927.94|0
1646650950000|2022-03-07 11:02:30|11928.15|11928.15|11928.15|11928.15|11928.15|11928.15|11928.15|11928.15|0
1646650960000|2022-03-07 11:02:40|11929.22|11929.22|11930.82|11930.82|11930.82|11930.82|11929.22|11929.22|0
1646650970000|2022-03-07 11:02:50|11931.52|11931.52|11930.13|11930.13|11931.52|11931.52|11929.44|11929.44|0
1646650980000|2022-03-07 11:03:00|11929.44|11929.44|11929.44|11929.44|11929.44|11929.44|11929.44|11929.44|0
1646650990000|2022-03-07 11:03:10|11928.74|11928.74|11927.36|11927.36|11928.74|11928.74|11927.36|11927.36|0
1646651000000|2022-03-07 11:03:20|11924.68|11924.68|11924.68|11924.68|11924.68|11924.68|11924.68|11924.68|0
1646651010000|2022-03-07 11:03:30|11922.72|11922.72|11926.05|11926.05|11926.05|11926.05|11922.72|11922.72|0
1646651020000|2022-03-07 11:03:40|11924.08|11924.08|11924.08|11924.08|11924.08|11924.08|11924.08|11924.08|0
1646651030000|2022-03-07 11:03:50|11924.9|11924.9|11922.82|11922.82|11924.9|11924.9|11922.82|11922.82|0
1646651040000|2022-03-07 11:04:00|11922.22|11922.22|11920.83|11920.83|11922.22|11922.22|11920.83|11920.83|0
1646651070000|2022-03-07 11:04:30|11919.45|11919.45|11918.75|11918.75|11919.45|11919.45|11918.75|11918.75|0
1646651080000|2022-03-07 11:04:40|11918.06|11918.06|11915.08|11915.08|11918.06|11918.06|11915.08|11915.08|0
1646651090000|2022-03-07 11:04:50|11914.38|11914.38|11914.38|11914.38|11914.38|11914.38|11914.38|11914.38|0
1646651100000|2022-03-07 11:05:00|11922.25|11922.25|11922.25|11922.25|11922.25|11922.25|11922.25|11922.25|0
1646651110000|2022-03-07 11:05:10|11924.33|11924.33|11928.96|11928.96|11928.96|11928.96|11924.33|11924.33|0
1646651130000|2022-03-07 11:05:30|11928.27|11928.27|11927.57|11927.57|11928.27|11928.27|11927.57|11927.57|0
1646651140000|2022-03-07 11:05:40|11926.88|11926.88|11926.19|11926.19|11926.88|11926.88|11926.19|11926.19|0
1646651150000|2022-03-07 11:05:50|11925.78|11925.78|11925.37|11925.37|11925.78|11925.78|11925.37|11925.37|0
1646651160000|2022-03-07 11:06:00|11924.17|11924.17|11924.86|11924.86|11924.86|11924.86|11924.17|11924.17|0
1646651200000|2022-03-07 11:06:40|11924.17|11924.17|11932.04|11932.04|11932.04|11932.04|11924.17|11924.17|0
1646651210000|2022-03-07 11:06:50|11933.42|11933.42|11932.04|11932.04|11933.42|11933.42|11932.04|11932.04|0
1646651230000|2022-03-07 11:07:10|11928.1|11928.1|11928.1|11928.1|11928.1|11928.1|11928.1|11928.1|0
1646651250000|2022-03-07 11:07:30|11927.5|11927.5|11925.51|11925.51|11927.5|11927.5|11925.51|11925.51|0
1646651260000|2022-03-07 11:07:40|11924.44|11924.44|11924.44|11924.44|11924.44|11924.44|11924.44|11924.44|0
1646651280000|2022-03-07 11:08:00|11926.41|11926.41|11926.41|11926.41|11926.41|11926.41|11926.41|11926.41|0
1646651290000|2022-03-07 11:08:10|11922.48|11922.48|11923.86|11923.86|11923.86|11923.86|11922.48|11922.48|0
1646651310000|2022-03-07 11:08:30|11924.56|11924.56|11929.63|11929.63|11929.63|11929.63|11924.56|11924.56|0
1646651320000|2022-03-07 11:08:40|11931.59|11931.59|11934.16|11934.16|11934.37|11934.37|11931.59|11931.59|0
1646651330000|2022-03-07 11:08:50|11934.69|11934.69|11935.29|11935.29|11935.29|11935.29|11934.69|11934.69|0
1646651340000|2022-03-07 11:09:00|11939.23|11939.23|11939.83|11939.83|11939.83|11939.83|11939.23|11939.23|0
1646651350000|2022-03-07 11:09:10|11940.24|11940.24|11937.86|11937.86|11940.24|11940.24|11937.86|11937.86|0
1646651370000|2022-03-07 11:09:30|11942.72|11942.72|11942.72|11942.72|11942.72|11942.72|11942.72|11942.72|0
1646651400000|2022-03-07 11:10:00|11946.88|11946.88|11950.09|11950.09|11950.09|11950.09|11946.88|11946.88|0
1646651410000|2022-03-07 11:10:10|11950.7|11950.7|11950.7|11950.7|11950.7|11950.7|11950.7|11950.7|0
1646651420000|2022-03-07 11:10:20|11951.39|11951.39|11951.23|11951.23|11951.92|11951.92|11951.23|11951.23|0
1646651430000|2022-03-07 11:10:30|11952.62|11952.62|11952.62|11952.62|11952.62|11952.62|11951.92|11951.92|0
1646651450000|2022-03-07 11:10:50|11953.31|11953.31|11953.31|11953.31|11953.31|11953.31|11953.31|11953.31|0
1646651470000|2022-03-07 11:11:10|11951.92|11951.92|11949.96|11949.96|11951.92|11951.92|11949.96|11949.96|0
1646651490000|2022-03-07 11:11:30|11950.65|11950.65|11950.65|11950.65|11950.65|11950.65|11950.65|11950.65|0
1646651500000|2022-03-07 11:11:40|11951.34|11951.34|11951.34|11951.34|11951.34|11951.34|11951.34|11951.34|0
1646651510000|2022-03-07 11:11:50|11953.31|11953.31|11959.33|11959.33|11959.33|11959.33|11953.31|11953.31|0
1646651520000|2022-03-07 11:12:00|11960.71|11960.71|11960.71|11960.71|11960.71|11960.71|11960.71|11960.71|0
1646651530000|2022-03-07 11:12:10|11959.33|11959.33|11969.65|11969.65|11969.65|11969.65|11959.33|11959.33|0
1646651540000|2022-03-07 11:12:20|11971.73|11971.73|11972.8|11972.8|11972.8|11972.8|11971.73|11971.73|0
1646651560000|2022-03-07 11:12:40|11974.88|11974.88|11974.88|11974.88|11974.88|11974.88|11974.88|11974.88|0
1646651580000|2022-03-07 11:13:00|11976.27|11976.27|11976.27|11976.27|11976.27|11976.27|11976.27|11976.27|0
1646651620000|2022-03-07 11:13:40|11975.57|11975.57|11974.88|11974.88|11975.57|11975.57|11974.88|11974.88|0
1646651630000|2022-03-07 11:13:50|11975.57|11975.57|11975.57|11975.57|11975.57|11975.57|11975.57|11975.57|0
1646651640000|2022-03-07 11:14:00|11979.51|11979.51|11981.48|11981.48|11981.48|11981.48|11979.51|11979.51|0
1646651690000|2022-03-07 11:14:50|11978.7|11978.7|11978.7|11978.7|11978.7|11978.7|11978.7|11978.7|0
1646651700000|2022-03-07 11:15:00|11980.78|11980.78|11979.67|11979.67|11980.78|11980.78|11979.67|11979.67|0
1646651710000|2022-03-07 11:15:10|11975.62|11975.62|11973.56|11973.56|11975.62|11975.62|11972.96|11972.96|0
1646651720000|2022-03-07 11:15:20|11975.64|11975.64|11976.34|11976.34|11976.34|11976.34|11975.64|11975.64|0
1646651730000|2022-03-07 11:15:30|11974.37|11974.37|11970.94|11970.94|11974.37|11974.37|11970.94|11970.94|0
1646651740000|2022-03-07 11:15:40|11968.16|11968.16|11955.29|11955.29|11968.86|11968.86|11955.29|11955.29|0
1646651750000|2022-03-07 11:15:50|11954.09|11954.09|11954.09|11954.09|11954.09|11954.09|11954.09|11954.09|0
1646651760000|2022-03-07 11:16:00|11951.64|11951.64|11949.56|11949.56|11951.64|11951.64|11949.56|11949.56|0
1646651770000|2022-03-07 11:16:10|11945.62|11945.62|11939.78|11939.78|11945.62|11945.62|11939.78|11939.78|0
1646651780000|2022-03-07 11:16:20|11941.58|11941.58|11941.58|11941.58|11941.58|11941.58|11941.58|11941.58|0
1646651790000|2022-03-07 11:16:30|11939.08|11939.08|11934.91|11934.91|11939.08|11939.08|11934.91|11934.91|0
1646651800000|2022-03-07 11:16:40|11939.77|11939.77|11937.88|11937.88|11939.77|11939.77|11937.88|11937.88|0
1646651810000|2022-03-07 11:16:50|11937.18|11937.18|11937.18|11937.18|11937.18|11937.18|11937.18|11937.18|0
1646651820000|2022-03-07 11:17:00|11936.49|11936.49|11931.17|11931.17|11936.49|11936.49|11931.17|11931.17|0
1646651830000|2022-03-07 11:17:10|11929.94|11929.94|11925.05|11925.05|11929.94|11929.94|11924.21|11924.21|0
1646651840000|2022-03-07 11:17:20|11925.65|11925.65|11925.24|11925.24|11925.65|11925.65|11924.83|11924.83|0
1646651880000|2022-03-07 11:18:00|11925.93|11925.93|11925.93|11925.93|11925.93|11925.93|11925.93|11925.93|0
1646651910000|2022-03-07 11:18:30|11925.11|11925.11|11924.42|11924.42|11925.11|11925.11|11924.42|11924.42|0
1646651920000|2022-03-07 11:18:40|11923.89|11923.89|11910.6|11910.6|11923.89|11923.89|11910.6|11910.6|0
1646651930000|2022-03-07 11:18:50|11911.29|11911.29|11917.19|11917.19|11917.19|11917.19|11911.29|11911.29|0
1646651940000|2022-03-07 11:19:00|11919.16|11919.16|11919.16|11919.16|11919.16|11919.16|11919.16|11919.16|0
1646651960000|2022-03-07 11:19:20|11911.29|11911.29|11913.26|11913.26|11913.26|11913.26|11911.29|11911.29|0
1646651970000|2022-03-07 11:19:30|11913.86|11913.86|11928.19|11928.19|11928.19|11928.19|11913.86|11913.86|0
1646651980000|2022-03-07 11:19:40|11924.73|11924.73|11924.73|11924.73|11924.73|11924.73|11924.73|11924.73|0
1646652000000|2022-03-07 11:20:00|11920.79|11920.79|11920.79|11920.79|11920.79|11920.79|11920.79|11920.79|0
1646652020000|2022-03-07 11:20:20|11916.86|11916.86|11918.82|11918.82|11922.76|11922.76|11916.86|11916.86|0
1646652030000|2022-03-07 11:20:30|11916.74|11916.74|11920.43|11920.43|11920.43|11920.43|11916.74|11916.74|0
1646652070000|2022-03-07 11:21:10|11921.25|11921.25|11921.94|11921.94|11921.94|11921.94|11921.25|11921.25|0
1646652080000|2022-03-07 11:21:20|11933.74|11933.74|11939.76|11939.76|11940.45|11940.45|11933.74|11933.74|0
1646652120000|2022-03-07 11:22:00|11940.29|11940.29|11944.5|11944.5|11947.27|11947.27|11940.29|11940.29|0
1646652130000|2022-03-07 11:22:10|11945.88|11945.88|11944.81|11944.81|11945.88|11945.88|11944.81|11944.81|0
1646652140000|2022-03-07 11:22:20|11942.73|11942.73|11942.73|11942.73|11942.73|11942.73|11942.73|11942.73|0
1646652150000|2022-03-07 11:22:30|11936.83|11936.83|11936.83|11936.83|11936.83|11936.83|11936.83|11936.83|0
1646652160000|2022-03-07 11:22:40|11936.14|11936.14|11937.52|11937.52|11937.52|11937.52|11936.14|11936.14|0
1646652170000|2022-03-07 11:22:50|11937.32|11937.32|11937.32|11937.32|11937.32|11937.32|11937.32|11937.32|0
1646652180000|2022-03-07 11:23:00|11936.72|11936.72|11939.26|11939.26|11939.26|11939.26|11935.33|11935.33|0
1646652190000|2022-03-07 11:23:10|11939.8|11939.8|11939.8|11939.8|11939.8|11939.8|11939.8|11939.8|0
1646652200000|2022-03-07 11:23:20|11941.76|11941.76|11942.46|11942.46|11942.46|11942.46|11941.76|11941.76|0
1646652210000|2022-03-07 11:23:30|11943.84|11943.84|11945.81|11945.81|11945.81|11945.81|11943.84|11943.84|0
1646652230000|2022-03-07 11:23:50|11946.23|11946.23|11946.23|11946.23|11946.23|11946.23|11946.23|11946.23|0
1646652240000|2022-03-07 11:24:00|11945.54|11945.54|11945.54|11945.54|11945.54|11945.54|11945.54|11945.54|0
1646652250000|2022-03-07 11:24:10|11944.94|11944.94|11944.24|11944.24|11944.94|11944.94|11944.24|11944.24|0
1646652280000|2022-03-07 11:24:40|11944.45|11944.45|11946|11946|11946|11946|11944.03|11944.03|0
1646652290000|2022-03-07 11:24:50|11947.39|11947.39|11945.42|11945.42|11947.39|11947.39|11945.42|11945.42|0
1646652300000|2022-03-07 11:25:00|11943.34|11943.34|11942.34|11942.34|11943.34|11943.34|11940.95|11940.95|0
1646652310000|2022-03-07 11:25:10|11940.37|11940.37|11940.37|11940.37|11940.37|11940.37|11940.37|11940.37|0
1646652330000|2022-03-07 11:25:30|11936.21|11936.21|11936.21|11936.21|11936.21|11936.21|11936.21|11936.21|0
1646652340000|2022-03-07 11:25:40|11937.05|11937.05|11943.07|11943.07|11943.07|11943.07|11937.05|11937.05|0
1646652350000|2022-03-07 11:25:50|11939.13|11939.13|11939.13|11939.13|11939.13|11939.13|11939.13|11939.13|0
1646652360000|2022-03-07 11:26:00|11943.29|11943.29|11943.94|11943.94|11943.94|11943.94|11941.53|11941.53|0
1646652380000|2022-03-07 11:26:20|11940.47|11940.47|11935.84|11935.84|11940.47|11940.47|11935.84|11935.84|0
1646652390000|2022-03-07 11:26:30|11935.15|11935.15|11935.15|11935.15|11935.15|11935.15|11935.15|11935.15|0
1646652420000|2022-03-07 11:27:00|11937.23|11937.23|11937.23|11937.23|11937.23|11937.23|11937.23|11937.23|0
1646652440000|2022-03-07 11:27:20|11943.13|11943.13|11945.1|11945.1|11945.1|11945.1|11943.13|11943.13|0
1646652450000|2022-03-07 11:27:30|11941.16|11941.16|11943.46|11943.46|11946.23|11946.23|11941.16|11941.16|0
1646652460000|2022-03-07 11:27:40|11942.76|11942.76|11942.48|11942.48|11944.73|11944.73|11942.48|11942.48|0
1646652470000|2022-03-07 11:27:50|11943.87|11943.87|11943.87|11943.87|11943.87|11943.87|11943.87|11943.87|0
1646652480000|2022-03-07 11:28:00|11942.48|11942.48|11942.48|11942.48|11942.48|11942.48|11942.48|11942.48|0
1646652520000|2022-03-07 11:28:40|11946.65|11946.65|11948.03|11948.03|11948.03|11948.03|11946.65|11946.65|0
1646652530000|2022-03-07 11:28:50|11953.93|11953.93|11948.5|11948.5|11953.93|11953.93|11948.5|11948.5|0
1646652540000|2022-03-07 11:29:00|11945.72|11945.72|11945.72|11945.72|11945.72|11945.72|11945.72|11945.72|0
1646652560000|2022-03-07 11:29:20|11945.12|11945.12|11940.12|11940.12|11945.12|11945.12|11940.12|11940.12|0
1646652570000|2022-03-07 11:29:30|11938.15|11938.15|11938.15|11938.15|11938.15|11938.15|11938.15|11938.15|0
1646652580000|2022-03-07 11:29:40|11936.19|11936.19|11933.41|11933.41|11936.19|11936.19|11932.72|11932.72|0
1646652590000|2022-03-07 11:29:50|11929.25|11929.25|11928.05|11928.05|11929.25|11929.25|11928.05|11928.05|0
1646652600000|2022-03-07 11:30:00|11930.02|11930.02|11927.47|11927.47|11930.71|11930.71|11926.78|11926.78|0
1646652610000|2022-03-07 11:30:10|11928.16|11928.16|11934.07|11934.07|11936.03|11936.03|11928.16|11928.16|0
1646652620000|2022-03-07 11:30:20|11938|11938|11936.77|11936.77|11938|11938|11936.77|11936.77|0
1646652630000|2022-03-07 11:30:30|11932.84|11932.84|11932.84|11932.84|11932.84|11932.84|11932.84|11932.84|0
1646652640000|2022-03-07 11:30:40|11936.31|11936.31|11944.78|11944.78|11944.78|11944.78|11936.31|11936.31|0
1646652650000|2022-03-07 11:30:50|11945.38|11945.38|11946.76|11946.76|11946.76|11946.76|11945.38|11945.38|0
1646652660000|2022-03-07 11:31:00|11947.39|11947.39|11946.7|11946.7|11947.39|11947.39|11946.7|11946.7|0
1646652670000|2022-03-07 11:31:10|11952.6|11952.6|11946.7|11946.7|11952.6|11952.6|11946.7|11946.7|0
1646652680000|2022-03-07 11:31:20|11949.47|11949.47|11949.47|11949.47|11949.47|11949.47|11949.47|11949.47|0
1646652700000|2022-03-07 11:31:40|11947.5|11947.5|11951.44|11951.44|11951.44|11951.44|11947.5|11947.5|0
1646652740000|2022-03-07 11:32:20|11948.2|11948.2|11944.73|11944.73|11948.2|11948.2|11944.73|11944.73|0
1646652750000|2022-03-07 11:32:30|11946.12|11946.12|11946.12|11946.12|11946.12|11946.12|11946.12|11946.12|0
1646652760000|2022-03-07 11:32:40|11946.75|11946.75|11952.65|11952.65|11952.65|11952.65|11946.75|11946.75|0
1646652790000|2022-03-07 11:33:10|11954.73|11954.73|11954.73|11954.73|11954.73|11954.73|11954.73|11954.73|0
1646652810000|2022-03-07 11:33:30|11956.12|11956.12|11956.12|11956.12|11956.12|11956.12|11956.12|11956.12|0
1646652840000|2022-03-07 11:34:00|11950.79|11950.79|11949.41|11949.41|11950.79|11950.79|11949.41|11949.41|0
1646652860000|2022-03-07 11:34:20|11951.49|11951.49|11949.52|11949.52|11951.49|11951.49|11949.52|11949.52|0
1646652870000|2022-03-07 11:34:30|11948.92|11948.92|11943.02|11943.02|11948.92|11948.92|11943.02|11943.02|0
1646652880000|2022-03-07 11:34:40|11942.42|11942.42|11937.56|11937.56|11942.42|11942.42|11937.56|11937.56|0
1646652900000|2022-03-07 11:35:00|11929.69|11929.69|11928.49|11928.49|11929.69|11929.69|11928.49|11928.49|0
1646652910000|2022-03-07 11:35:10|11927.42|11927.42|11925.34|11925.34|11927.42|11927.42|11925.34|11925.34|0
1646652940000|2022-03-07 11:35:40|11926.73|11926.73|11926.73|11926.73|11926.73|11926.73|11926.73|11926.73|0
1646652950000|2022-03-07 11:35:50|11932.63|11932.63|11932.63|11932.63|11932.63|11932.63|11932.63|11932.63|0
1646652970000|2022-03-07 11:36:10|11930.55|11930.55|11930.55|11930.55|11930.55|11930.55|11930.55|11930.55|0
1646652980000|2022-03-07 11:36:20|11934.49|11934.49|11934.49|11934.49|11934.49|11934.49|11934.49|11934.49|0
1646652990000|2022-03-07 11:36:30|11933.1|11933.1|11927.2|11927.2|11933.1|11933.1|11927.2|11927.2|0
1646653030000|2022-03-07 11:37:10|11926.66|11926.66|11923.24|11923.24|11927.29|11927.29|11923.24|11923.24|0
1646653050000|2022-03-07 11:37:30|11927.18|11927.18|11927.18|11927.18|11927.18|11927.18|11927.18|11927.18|0
1646653060000|2022-03-07 11:37:40|11924.4|11924.4|11924.94|11924.94|11924.94|11924.94|11924.4|11924.4|0
1646653070000|2022-03-07 11:37:50|11923.71|11923.71|11923.71|11923.71|11923.71|11923.71|11923.71|11923.71|0
1646653080000|2022-03-07 11:38:00|11919.77|11919.77|11919.77|11919.77|11919.77|11919.77|11919.77|11919.77|0
1646653110000|2022-03-07 11:38:30|11917|11917|11917|11917|11917|11917|11917|11917|0
1646653120000|2022-03-07 11:38:40|11920.93|11920.93|11922.32|11922.32|11922.32|11922.32|11920.93|11920.93|0
1646653130000|2022-03-07 11:38:50|11920.35|11920.35|11920.35|11920.35|11920.35|11920.35|11920.35|11920.35|0
1646653160000|2022-03-07 11:39:20|11923.13|11923.13|11921.05|11921.05|11923.13|11923.13|11921.05|11921.05|0
1646653170000|2022-03-07 11:39:30|11920.35|11920.35|11920.35|11920.35|11920.35|11920.35|11920.35|11920.35|0
1646653180000|2022-03-07 11:39:40|11919.15|11919.15|11919.15|11919.15|11919.15|11919.15|11919.15|11919.15|0
1646653190000|2022-03-07 11:39:50|11913.25|11913.25|11914.62|11914.62|11915.22|11915.22|11913.25|11913.25|0
1646653210000|2022-03-07 11:40:10|11913.23|11913.23|11921.91|11921.91|11921.91|11921.91|11913.23|11913.23|0
1646653220000|2022-03-07 11:40:20|11923.88|11923.88|11925.08|11925.08|11925.08|11925.08|11923.88|11923.88|0
1646653230000|2022-03-07 11:40:30|11929.24|11929.24|11929.24|11929.24|11929.24|11929.24|11929.24|11929.24|0
1646653240000|2022-03-07 11:40:40|11929.45|11929.45|11921.58|11921.58|11929.45|11929.45|11921.58|11921.58|0
1646653250000|2022-03-07 11:40:50|11919.61|11919.61|11919.61|11919.61|11919.61|11919.61|11919.61|11919.61|0
1646653260000|2022-03-07 11:41:00|11920.02|11920.02|11920.02|11920.02|11920.02|11920.02|11920.02|11920.02|0
1646653280000|2022-03-07 11:41:20|11925.57|11925.57|11924.88|11924.88|11925.57|11925.57|11923.49|11923.49|0
1646653290000|2022-03-07 11:41:30|11925.57|11925.57|11925.57|11925.57|11925.57|11925.57|11925.57|11925.57|0
1646653300000|2022-03-07 11:41:40|11924.18|11924.18|11924.18|11924.18|11924.18|11924.18|11924.18|11924.18|0
1646653380000|2022-03-07 11:43:00|11922.93|11922.93|11919.96|11919.96|11922.93|11922.93|11919.27|11919.27|0
1646653390000|2022-03-07 11:43:10|11908.16|11908.16|11908.16|11908.16|11908.16|11908.16|11908.16|11908.16|0
1646653400000|2022-03-07 11:43:20|11906.77|11906.77|11904.8|11904.8|11906.77|11906.77|11904.8|11904.8|0
1646653420000|2022-03-07 11:43:40|11912.67|11912.67|11912.67|11912.67|11912.67|11912.67|11912.67|11912.67|0
1646653430000|2022-03-07 11:43:50|11912.26|11912.26|11908.53|11908.53|11912.46|11912.46|11908.53|11908.53|0
1646653450000|2022-03-07 11:44:10|11913.39|11913.39|11913.39|11913.39|11913.39|11913.39|11913.39|11913.39|0
1646653460000|2022-03-07 11:44:20|11919.29|11919.29|11918.87|11918.87|11919.29|11919.29|11918.87|11918.87|0
1646653470000|2022-03-07 11:44:30|11917.48|11917.48|11917.48|11917.48|11917.48|11917.48|11917.48|11917.48|0
1646653480000|2022-03-07 11:44:40|11917.69|11917.69|11913.76|11913.76|11917.69|11917.69|11913.76|11913.76|0
1646653490000|2022-03-07 11:44:50|11911.79|11911.79|11911.79|11911.79|11911.79|11911.79|11911.79|11911.79|0
1646653500000|2022-03-07 11:45:00|11920.86|11920.86|11920.86|11920.86|11920.86|11920.86|11920.86|11920.86|0
1646653510000|2022-03-07 11:45:10|11922.94|11922.94|11920.97|11920.97|11924.91|11924.91|11920.97|11920.97|0
1646653520000|2022-03-07 11:45:20|11921.38|11921.38|11921.38|11921.38|11921.38|11921.38|11921.38|11921.38|0
1646653540000|2022-03-07 11:45:40|11920.97|11920.97|11920.97|11920.97|11920.97|11920.97|11920.97|11920.97|0
1646653550000|2022-03-07 11:45:50|11921.18|11921.18|11921.18|11921.18|11921.18|11921.18|11921.18|11921.18|0
1646653570000|2022-03-07 11:46:10|11925.12|11925.12|11925.12|11925.12|11925.12|11925.12|11925.12|11925.12|0
1646653580000|2022-03-07 11:46:20|11925.72|11925.72|11931.8|11931.8|11931.8|11931.8|11925.72|11925.72|0
1646653610000|2022-03-07 11:46:50|11935.73|11935.73|11933.77|11933.77|11935.73|11935.73|11933.77|11933.77|0
1646653620000|2022-03-07 11:47:00|11931.69|11931.69|11930.99|11930.99|11931.69|11931.69|11930.99|11930.99|0
1646653650000|2022-03-07 11:47:30|11930.39|11930.39|11930.39|11930.39|11930.39|11930.39|11929.7|11929.7|0
1646653670000|2022-03-07 11:47:50|11928.42|11928.42|11928.42|11928.42|11928.42|11928.42|11928.42|11928.42|0
1646653680000|2022-03-07 11:48:00|11924.49|11924.49|11924.49|11924.49|11924.49|11924.49|11924.49|11924.49|0
1646653690000|2022-03-07 11:48:10|11926.57|11926.57|11926.57|11926.57|11926.57|11926.57|11926.57|11926.57|0
1646653720000|2022-03-07 11:48:40|11927.96|11927.96|11927.96|11927.96|11927.96|11927.96|11927.96|11927.96|0
1646653730000|2022-03-07 11:48:50|11933.86|11933.86|11933.86|11933.86|11933.86|11933.86|11933.86|11933.86|0
1646653740000|2022-03-07 11:49:00|11931.78|11931.78|11938.37|11938.37|11938.37|11938.37|11931.78|11931.78|0
1646653790000|2022-03-07 11:49:50|11938.91|11938.91|11934.97|11934.97|11938.91|11938.91|11934.97|11934.97|0
1646653800000|2022-03-07 11:50:00|11933.01|11933.01|11935.6|11935.6|11935.6|11935.6|11933.01|11933.01|0
1646653810000|2022-03-07 11:50:10|11937.57|11937.57|11937.57|11937.57|11937.57|11937.57|11937.57|11937.57|0
1646653830000|2022-03-07 11:50:30|11931.67|11931.67|11931.67|11931.67|11931.67|11931.67|11931.67|11931.67|0
1646653850000|2022-03-07 11:50:50|11929.7|11929.7|11927.73|11927.73|11929.7|11929.7|11927.73|11927.73|0
1646653890000|2022-03-07 11:51:30|11931.67|11931.67|11929.7|11929.7|11931.67|11931.67|11929.7|11929.7|0
1646653900000|2022-03-07 11:51:40|11927.62|11927.62|11933.52|11933.52|11933.52|11933.52|11927.62|11927.62|0
1646653910000|2022-03-07 11:51:50|11937.46|11937.46|11938.66|11938.66|11938.66|11938.66|11937.46|11937.46|0
1646653920000|2022-03-07 11:52:00|11942.59|11942.59|11943.95|11943.95|11943.95|11943.95|11940.62|11940.62|0
1646653930000|2022-03-07 11:52:10|11947.89|11947.89|11948.42|11948.42|11948.42|11948.42|11947.89|11947.89|0
1646653940000|2022-03-07 11:52:20|11948.95|11948.95|11949.56|11949.56|11949.56|11949.56|11948.95|11948.95|0
1646653950000|2022-03-07 11:52:30|11950.18|11950.18|11950.18|11950.18|11950.18|11950.18|11950.18|11950.18|0
1646653960000|2022-03-07 11:52:40|11950.88|11950.88|11960.44|11960.44|11964.37|11964.37|11950.88|11950.88|0
1646653970000|2022-03-07 11:52:50|11959.74|11959.74|11959.74|11959.74|11959.74|11959.74|11959.74|11959.74|0
1646653980000|2022-03-07 11:53:00|11958.35|11958.35|11953.03|11953.03|11958.35|11958.35|11953.03|11953.03|0
1646653990000|2022-03-07 11:53:10|11956.97|11956.97|11948.77|11948.77|11956.97|11956.97|11948.77|11948.77|0
1646654030000|2022-03-07 11:53:50|11949.31|11949.31|11949.31|11949.31|11949.31|11949.31|11949.31|11949.31|0
1646654040000|2022-03-07 11:54:00|11949.71|11949.71|11952.73|11952.73|11952.73|11952.73|11944.86|11944.86|0
1646654050000|2022-03-07 11:54:10|11949.95|11949.95|11950.37|11950.37|11950.37|11950.37|11949.95|11949.95|0
1646654060000|2022-03-07 11:54:20|11951.07|11951.07|11952.29|11952.29|11952.29|11952.29|11951.07|11951.07|0
1646654070000|2022-03-07 11:54:30|11951.6|11951.6|11951.6|11951.6|11951.6|11951.6|11951.6|11951.6|0
1646654110000|2022-03-07 11:55:10|11952.01|11952.01|11952.42|11952.42|11952.42|11952.42|11952.01|11952.01|0
1646654150000|2022-03-07 11:55:50|11954.5|11954.5|11954.5|11954.5|11954.5|11954.5|11954.5|11954.5|0
1646654160000|2022-03-07 11:56:00|11960.4|11960.4|11958.43|11958.43|11960.4|11960.4|11958.43|11958.43|0
1646654170000|2022-03-07 11:56:10|11959.13|11959.13|11963.89|11963.89|11966.55|11966.55|11959.13|11959.13|0
1646654180000|2022-03-07 11:56:20|11965.86|11965.86|11965.86|11965.86|11965.86|11965.86|11965.86|11965.86|0
1646654190000|2022-03-07 11:56:30|11961.92|11961.92|11961.92|11961.92|11961.92|11961.92|11961.92|11961.92|0
1646654210000|2022-03-07 11:56:50|11963.15|11963.15|11963.15|11963.15|11963.15|11963.15|11963.15|11963.15|0
1646654230000|2022-03-07 11:57:10|11965.55|11965.55|11965.55|11965.55|11965.55|11965.55|11965.55|11965.55|0
1646654240000|2022-03-07 11:57:20|11964.16|11964.16|11964.16|11964.16|11964.16|11964.16|11964.16|11964.16|0
1646654270000|2022-03-07 11:57:50|11972.03|11972.03|11972.03|11972.03|11972.03|11972.03|11972.03|11972.03|0
1646654280000|2022-03-07 11:58:00|11972.73|11972.73|11972.73|11972.73|11972.73|11972.73|11972.73|11972.73|0
1646654290000|2022-03-07 11:58:10|11971.89|11971.89|11971.89|11971.89|11971.89|11971.89|11971.89|11971.89|0
1646654310000|2022-03-07 11:58:30|11969.92|11969.92|11969.92|11969.92|11969.92|11969.92|11969.92|11969.92|0
1646654320000|2022-03-07 11:58:40|11965.99|11965.99|11965.99|11965.99|11965.99|11965.99|11965.99|11965.99|0
1646654330000|2022-03-07 11:58:50|11964.02|11964.02|11964.02|11964.02|11964.02|11964.02|11964.02|11964.02|0
1646654340000|2022-03-07 11:59:00|11961.94|11961.94|11965.87|11965.87|11965.87|11965.87|11961.94|11961.94|0
1646654370000|2022-03-07 11:59:30|11963.79|11963.79|11961.29|11961.29|11963.79|11963.79|11961.29|11961.29|0
1646654380000|2022-03-07 11:59:40|11959.33|11959.33|11958.49|11958.49|11959.33|11959.33|11958.49|11958.49|0
1646654390000|2022-03-07 11:59:50|11954.55|11954.55|11954.55|11954.55|11954.55|11954.55|11954.55|11954.55|0
1646654400000|2022-03-07 12:00:00|11953.95|11953.95|11953.95|11953.95|11953.95|11953.95|11953.95|11953.95|0
1646654410000|2022-03-07 12:00:10|11954.55|11954.55|11966.31|11966.31|11966.31|11966.31|11954.55|11954.55|0
1646654430000|2022-03-07 12:00:30|11966.85|11966.85|11966.85|11966.85|11966.85|11966.85|11966.85|11966.85|0
1646654440000|2022-03-07 12:00:40|11967.54|11967.54|11968.23|11968.23|11968.23|11968.23|11967.54|11967.54|0
1646654450000|2022-03-07 12:00:50|11969.62|11969.62|11969.62|11969.62|11969.62|11969.62|11969.62|11969.62|0
1646654460000|2022-03-07 12:01:00|11971.59|11971.59|11969.62|11969.62|11971.59|11971.59|11969.62|11969.62|0
1646654470000|2022-03-07 12:01:10|11970.22|11970.22|11970.22|11970.22|11970.22|11970.22|11970.22|11970.22|0
1646654500000|2022-03-07 12:01:40|11978.09|11978.09|11978.09|11978.09|11978.09|11978.09|11978.09|11978.09|0
1646654520000|2022-03-07 12:02:00|11980.66|11980.66|11980.25|11980.25|11980.66|11980.66|11980.25|11980.25|0
1646654530000|2022-03-07 12:02:10|11981.45|11981.45|11985.38|11985.38|11985.38|11985.38|11981.45|11981.45|0
1646654540000|2022-03-07 12:02:20|11990.93|11990.93|11992.16|11992.16|11992.16|11992.16|11990.93|11990.93|0
1646654570000|2022-03-07 12:02:50|11990.56|11990.56|11990.56|11990.56|11990.56|11990.56|11990.56|11990.56|0
1646654590000|2022-03-07 12:03:10|11990.35|11990.35|11990.35|11990.35|11990.35|11990.35|11990.35|11990.35|0
1646654600000|2022-03-07 12:03:20|11998.22|11998.22|11998.22|11998.22|11998.22|11998.22|11998.22|11998.22|0
1646654630000|2022-03-07 12:03:50|11997.17|11997.17|12001.5|12001.5|12001.5|12001.5|11997.17|11997.17|0
1646654640000|2022-03-07 12:04:00|12002.03|12002.03|12001.58|12001.58|12002.03|12002.03|12000.11|12000.11|0
1646654670000|2022-03-07 12:04:30|12001.17|12001.17|12001.7|12001.7|12001.7|12001.7|12001.17|12001.17|0
1646654680000|2022-03-07 12:04:40|12005.64|12005.64|12006.84|12006.84|12006.84|12006.84|12005.64|12005.64|0
1646654690000|2022-03-07 12:04:50|12010.77|12010.77|12010.77|12010.77|12010.77|12010.77|12010.77|12010.77|0
1646654700000|2022-03-07 12:05:00|12012.16|12012.16|12012.74|12012.74|12014.71|12014.71|12010.77|12010.77|0
1646654710000|2022-03-07 12:05:10|12012.2|12012.2|12006.98|12006.98|12012.2|12012.2|12006.98|12006.98|0
1646654720000|2022-03-07 12:05:20|12003.62|12003.62|12003.62|12003.62|12003.62|12003.62|12003.62|12003.62|0
1646654740000|2022-03-07 12:05:40|12003.02|12003.02|12003.02|12003.02|12003.02|12003.02|12003.02|12003.02|0
1646654750000|2022-03-07 12:05:50|12003.71|12003.71|12007.65|12007.65|12007.65|12007.65|12003.71|12003.71|0
1646654800000|2022-03-07 12:06:40|12010.42|12010.42|12007.07|12007.07|12012.39|12012.39|12007.07|12007.07|0
1646654810000|2022-03-07 12:06:50|12006.47|12006.47|12007.07|12007.07|12007.07|12007.07|12006.47|12006.47|0
1646654820000|2022-03-07 12:07:00|12006.38|12006.38|12007.32|12007.32|12007.32|12007.32|12006.38|12006.38|0
1646654840000|2022-03-07 12:07:20|12005.35|12005.35|12006.8|12006.8|12006.8|12006.8|12000.9|12000.9|0
1646654860000|2022-03-07 12:07:40|12004.84|12004.84|12004.84|12004.84|12004.84|12004.84|12004.84|12004.84|0
1646654910000|2022-03-07 12:08:30|12012.71|12012.71|12012.71|12012.71|12012.71|12012.71|12012.71|12012.71|0
1646654940000|2022-03-07 12:09:00|12018.61|12018.61|12018.61|12018.61|12018.61|12018.61|12018.61|12018.61|0
1646654960000|2022-03-07 12:09:20|12022.54|12022.54|12022.54|12022.54|12022.54|12022.54|12022.54|12022.54|0
1646654970000|2022-03-07 12:09:30|12023.8|12023.8|12023.8|12023.8|12023.8|12023.8|12023.8|12023.8|0
1646654980000|2022-03-07 12:09:40|12025.88|12025.88|12024.47|12024.47|12025.88|12025.88|12023.25|12023.25|0
1646655000000|2022-03-07 12:10:00|12025.86|12025.86|12025.86|12025.86|12025.86|12025.86|12025.86|12025.86|0
1646655020000|2022-03-07 12:10:20|12026.55|12026.55|12026.55|12026.55|12026.55|12026.55|12026.55|12026.55|0
1646655030000|2022-03-07 12:10:30|12032.46|12032.46|12032.9|12032.9|12033.59|12033.59|12032.46|12032.46|0
1646655050000|2022-03-07 12:10:50|12030.93|12030.93|12032.9|12032.9|12032.9|12032.9|12030.93|12030.93|0
1646655070000|2022-03-07 12:11:10|12031.64|12031.64|12031.64|12031.64|12031.64|12031.64|12031.64|12031.64|0
1646655090000|2022-03-07 12:11:30|12027.71|12027.71|12020.77|12020.77|12027.71|12027.71|12020.77|12020.77|0
1646655100000|2022-03-07 12:11:40|12020.14|12020.14|12021.53|12021.53|12021.53|12021.53|12020.14|12020.14|0
1646655130000|2022-03-07 12:12:10|12022.79|12022.79|12022.79|12022.79|12022.79|12022.79|12022.79|12022.79|0
1646655140000|2022-03-07 12:12:20|12024.87|12024.87|12017.6|12017.6|12025.47|12025.47|12017.6|12017.6|0
1646655150000|2022-03-07 12:12:30|12016.5|12016.5|12013.28|12013.28|12016.5|12016.5|12013.28|12013.28|0
1646655160000|2022-03-07 12:12:40|12011.31|12011.31|12010.78|12010.78|12011.31|12011.31|12010.78|12010.78|0
1646655170000|2022-03-07 12:12:50|12006.84|12006.84|12005.41|12005.41|12007.91|12007.91|12005.41|12005.41|0
1646655180000|2022-03-07 12:13:00|12004.02|12004.02|12001.96|12001.96|12004.02|12004.02|12001.96|12001.96|0
1646655190000|2022-03-07 12:13:10|12002.5|12002.5|12002.5|12002.5|12002.5|12002.5|12002.5|12002.5|0
1646655200000|2022-03-07 12:13:20|12001.96|12001.96|11990.59|11990.59|12001.96|12001.96|11988.62|11988.62|0
1646655210000|2022-03-07 12:13:30|11986.65|11986.65|11986.65|11986.65|11986.65|11986.65|11986.65|11986.65|0
1646655220000|2022-03-07 12:13:40|11987.06|11987.06|11990.8|11990.8|11991.33|11991.33|11987.06|11987.06|0
1646655240000|2022-03-07 12:14:00|11992.4|11992.4|11990.94|11990.94|11992.4|11992.4|11990.94|11990.94|0
1646655260000|2022-03-07 12:14:20|11988.97|11988.97|11993.31|11993.31|11993.31|11993.31|11987.41|11987.41|0
1646655270000|2022-03-07 12:14:30|11994.54|11994.54|11990.61|11990.61|11994.54|11994.54|11990.61|11990.61|0
1646655290000|2022-03-07 12:14:50|11991.23|11991.23|11992.41|11992.41|11992.41|11992.41|11991.23|11991.23|0
1646655300000|2022-03-07 12:15:00|11993.48|11993.48|11997.42|11997.42|11997.42|11997.42|11993.48|11993.48|0
1646655310000|2022-03-07 12:15:10|11998.46|11998.46|12014.57|12014.57|12014.57|12014.57|11998.46|11998.46|0
1646655320000|2022-03-07 12:15:20|12012.61|12012.61|12008.54|12008.54|12012.61|12012.61|12008.54|12008.54|0
1646655350000|2022-03-07 12:15:50|12002.64|12002.64|12002.64|12002.64|12002.64|12002.64|12002.64|12002.64|0
1646655360000|2022-03-07 12:16:00|12002.04|12002.04|11987.3|11987.3|12002.04|12002.04|11987.3|11987.3|0
1646655370000|2022-03-07 12:16:10|11986.48|11986.48|11986.48|11986.48|11986.48|11986.48|11986.48|11986.48|0
1646655390000|2022-03-07 12:16:30|11988.45|11988.45|11987.61|11987.61|11988.45|11988.45|11987.61|11987.61|0
1646655430000|2022-03-07 12:17:10|11991.87|11991.87|11990.59|11990.59|11992.56|11992.56|11990.59|11990.59|0
1646655450000|2022-03-07 12:17:30|11996.49|11996.49|11996.49|11996.49|11996.49|11996.49|11996.49|11996.49|0
1646655460000|2022-03-07 12:17:40|11996.9|11996.9|11996.9|11996.9|11996.9|11996.9|11996.9|11996.9|0
1646655470000|2022-03-07 12:17:50|11997.97|11997.97|12009.19|12009.19|12009.19|12009.19|11997.97|11997.97|0
1646655480000|2022-03-07 12:18:00|12014.04|12014.04|12014.04|12014.04|12014.04|12014.04|12014.04|12014.04|0
1646655540000|2022-03-07 12:19:00|12019.94|12019.94|12019.94|12019.94|12019.94|12019.94|12019.94|12019.94|0
1646655550000|2022-03-07 12:19:10|12020.57|12020.57|12020.57|12020.57|12020.57|12020.57|12020.57|12020.57|0
1646655570000|2022-03-07 12:19:30|12023.35|12023.35|12034.03|12034.03|12034.03|12034.03|12023.35|12023.35|0
1646655580000|2022-03-07 12:19:40|12037.97|12037.97|12040.75|12040.75|12040.75|12040.75|12037.97|12037.97|0
1646655590000|2022-03-07 12:19:50|12044.21|12044.21|12044.21|12044.21|12044.21|12044.21|12044.21|12044.21|0
1646655600000|2022-03-07 12:20:00|12043.52|12043.52|12038.2|12038.2|12043.52|12043.52|12038.2|12038.2|0
1646655610000|2022-03-07 12:20:10|12038.89|12038.89|12032.99|12032.99|12040.86|12040.86|12032.99|12032.99|0
1646655640000|2022-03-07 12:20:40|12035.13|12035.13|12035.66|12035.66|12035.66|12035.66|12035.13|12035.13|0
1646655650000|2022-03-07 12:20:50|12037.13|12037.13|12045.69|12045.69|12045.69|12045.69|12037.13|12037.13|0
1646655660000|2022-03-07 12:21:00|12042.92|12042.92|12042.71|12042.71|12042.92|12042.92|12042.71|12042.71|0
1646655680000|2022-03-07 12:21:20|12040.63|12040.63|12040.63|12040.63|12040.63|12040.63|12040.63|12040.63|0
1646655690000|2022-03-07 12:21:30|12048.49|12048.49|12048.49|12048.49|12048.49|12048.49|12048.49|12048.49|0
1646655710000|2022-03-07 12:21:50|12049.09|12049.09|12033.15|12033.15|12049.09|12049.09|12033.15|12033.15|0
1646655720000|2022-03-07 12:22:00|12032.45|12032.45|12030.57|12030.57|12032.45|12032.45|12030.57|12030.57|0
1646655740000|2022-03-07 12:22:20|12029.18|12029.18|12029.59|12029.59|12029.59|12029.59|12029.18|12029.18|0
1646655750000|2022-03-07 12:22:30|12028.2|12028.2|12028.2|12028.2|12028.2|12028.2|12028.2|12028.2|0
1646655780000|2022-03-07 12:23:00|12022.3|12022.3|12020.33|12020.33|12022.3|12022.3|12020.33|12020.33|0
1646655790000|2022-03-07 12:23:10|12026.23|12026.23|12031.03|12031.03|12031.03|12031.03|12026.23|12026.23|0
1646655800000|2022-03-07 12:23:20|12033.46|12033.46|12033.46|12033.46|12033.46|12033.46|12033.46|12033.46|0
1646655810000|2022-03-07 12:23:30|12030.68|12030.68|12024.44|12024.44|12032.07|12032.07|12024.44|12024.44|0
1646655820000|2022-03-07 12:23:40|12023.75|12023.75|12024.65|12024.65|12024.65|12024.65|12023.75|12023.75|0
1646655830000|2022-03-07 12:23:50|12026.62|12026.62|12026.62|12026.62|12026.62|12026.62|12026.62|12026.62|0
1646655840000|2022-03-07 12:24:00|12026.02|12026.02|12026.02|12026.02|12026.02|12026.02|12026.02|12026.02|0
1646655850000|2022-03-07 12:24:10|12030.87|12030.87|12029.6|12029.6|12030.87|12030.87|12028.91|12028.91|0
1646655860000|2022-03-07 12:24:20|12028.91|12028.91|12028.91|12028.91|12028.91|12028.91|12028.91|12028.91|0
1646655880000|2022-03-07 12:24:40|12030.87|12030.87|12030.18|12030.18|12030.87|12030.87|12030.18|12030.18|0
1646655890000|2022-03-07 12:24:50|12028.21|12028.21|12031.36|12031.36|12031.9|12031.9|12028.21|12028.21|0
1646655900000|2022-03-07 12:25:00|12031.96|12031.96|12038.61|12038.61|12038.61|12038.61|12031.96|12031.96|0
1646655920000|2022-03-07 12:25:20|12036.64|12036.64|12039.41|12039.41|12039.41|12039.41|12036.64|12036.64|0
1646655930000|2022-03-07 12:25:30|12040.8|12040.8|12039.41|12039.41|12042.19|12042.19|12039.41|12039.41|0
1646655940000|2022-03-07 12:25:40|12047.28|12047.28|12048.51|12048.51|12048.51|12048.51|12047.28|12047.28|0
1646655950000|2022-03-07 12:25:50|12049.35|12049.35|12048.19|12048.19|12049.35|12049.35|12048.19|12048.19|0
1646655980000|2022-03-07 12:26:20|12044.25|12044.25|12041.06|12041.06|12044.25|12044.25|12041.06|12041.06|0
1646655990000|2022-03-07 12:26:30|12039.09|12039.09|12039.09|12039.09|12039.09|12039.09|12039.09|12039.09|0
1646656000000|2022-03-07 12:26:40|12036.32|12036.32|12027.8|12027.8|12036.32|12036.32|12027.8|12027.8|0
1646656010000|2022-03-07 12:26:50|12031.73|12031.73|12029.76|12029.76|12031.73|12031.73|12029.76|12029.76|0
1646656020000|2022-03-07 12:27:00|12028.72|12028.72|12022.47|12022.47|12028.72|12028.72|12022.47|12022.47|0
1646656030000|2022-03-07 12:27:10|12024.44|12024.44|12024.44|12024.44|12024.44|12024.44|12024.44|12024.44|0
1646656040000|2022-03-07 12:27:20|12030.34|12030.34|12033.81|12033.81|12033.81|12033.81|12030.34|12030.34|0
1646656050000|2022-03-07 12:27:30|12035.2|12035.2|12033.12|12033.12|12035.2|12035.2|12033.12|12033.12|0
1646656060000|2022-03-07 12:27:40|12034.51|12034.51|12033.81|12033.81|12034.51|12034.51|12033.81|12033.81|0
1646656070000|2022-03-07 12:27:50|12047.58|12047.58|12046.37|12046.37|12047.58|12047.58|12045.08|12045.08|0
1646656080000|2022-03-07 12:28:00|12046.78|12046.78|12041.51|12041.51|12047.41|12047.41|12041.51|12041.51|0
1646656090000|2022-03-07 12:28:10|12044.98|12044.98|12045.58|12045.58|12045.58|12045.58|12044.98|12044.98|0
1646656100000|2022-03-07 12:28:20|12049.51|12049.51|12048.13|12048.13|12049.51|12049.51|12048.13|12048.13|0
1646656120000|2022-03-07 12:28:40|12053.45|12053.45|12057.94|12057.94|12057.94|12057.94|12053.45|12053.45|0
1646656130000|2022-03-07 12:28:50|12054|12054|12054|12054|12054.7|12054.7|12054|12054|0
1646656140000|2022-03-07 12:29:00|12052.62|12052.62|12050.33|12050.33|12052.62|12052.62|12049.95|12049.95|0
1646656150000|2022-03-07 12:29:10|12048.94|12048.94|12048.94|12048.94|12048.94|12048.94|12048.94|12048.94|0
1646656160000|2022-03-07 12:29:20|12050.91|12050.91|12050.91|12050.91|12051.6|12051.6|12050.91|12050.91|0
1646656170000|2022-03-07 12:29:30|12048.94|12048.94|12053.8|12053.8|12053.8|12053.8|12048.94|12048.94|0
1646656180000|2022-03-07 12:29:40|12057.73|12057.73|12063.8|12063.8|12063.8|12063.8|12057.73|12057.73|0
1646656200000|2022-03-07 12:30:00|12062.6|12062.6|12062.62|12062.62|12062.62|12062.62|12061.99|12061.99|0
1646656210000|2022-03-07 12:30:10|12062.02|12062.02|12058.67|12058.67|12062.02|12062.02|12058.67|12058.67|0
1646656240000|2022-03-07 12:30:40|12057.97|12057.97|12056.01|12056.01|12057.97|12057.97|12056.01|12056.01|0
1646656250000|2022-03-07 12:30:50|12055.6|12055.6|12055.6|12055.6|12055.6|12055.6|12055.6|12055.6|0
1646656270000|2022-03-07 12:31:10|12056.29|12056.29|12062.19|12062.19|12062.19|12062.19|12056.29|12056.29|0
1646656290000|2022-03-07 12:31:30|12063.58|12063.58|12063.58|12063.58|12063.58|12063.58|12063.58|12063.58|0
1646656320000|2022-03-07 12:32:00|12062.95|12062.95|12064.92|12064.92|12064.92|12064.92|12062.95|12062.95|0
1646656330000|2022-03-07 12:32:10|12065.61|12065.61|12064.02|12064.02|12065.61|12065.61|12061.94|12061.94|0
1646656340000|2022-03-07 12:32:20|12060.08|12060.08|12061.75|12061.75|12061.75|12061.75|12058.49|12058.49|0
1646656350000|2022-03-07 12:32:30|12060.36|12060.36|12062.5|12062.5|12062.5|12062.5|12060.36|12060.36|0
1646656360000|2022-03-07 12:32:40|12060.42|12060.42|12060.42|12060.42|12063.19|12063.19|12060.42|12060.42|0
1646656370000|2022-03-07 12:32:50|12061.02|12061.02|12059.13|12059.13|12061.02|12061.02|12059.13|12059.13|0
1646656380000|2022-03-07 12:33:00|12061.9|12061.9|12064.68|12064.68|12066.06|12066.06|12061.9|12061.9|0
1646656390000|2022-03-07 12:33:10|12064.14|12064.14|12058.22|12058.22|12064.14|12064.14|12055.44|12055.44|0
1646656400000|2022-03-07 12:33:20|12058.91|12058.91|12058.22|12058.22|12060.3|12060.3|12057.53|12057.53|0
1646656410000|2022-03-07 12:33:30|12060.3|12060.3|12055.57|12055.57|12060.3|12060.3|12055.57|12055.57|0
1646656420000|2022-03-07 12:33:40|12051.64|12051.64|12048.17|12048.17|12051.64|12051.64|12048.17|12048.17|0
1646656430000|2022-03-07 12:33:50|12049.01|12049.01|12052.9|12052.9|12052.9|12052.9|12049.01|12049.01|0
1646656440000|2022-03-07 12:34:00|12049.43|12049.43|12049.43|12049.43|12049.43|12049.43|12049.43|12049.43|0
1646656450000|2022-03-07 12:34:10|12045.96|12045.96|12045.69|12045.69|12045.96|12045.96|12045.27|12045.27|0
1646656470000|2022-03-07 12:34:30|12045.28|12045.28|12045.28|12045.28|12045.28|12045.28|12045.28|12045.28|0
1646656480000|2022-03-07 12:34:40|12044.21|12044.21|12043.8|12043.8|12044.21|12044.21|12043.8|12043.8|0
1646656490000|2022-03-07 12:34:50|12045.19|12045.19|12045.19|12045.19|12045.19|12045.19|12045.19|12045.19|0
1646656520000|2022-03-07 12:35:20|12048.65|12048.65|12048.65|12048.65|12048.65|12048.65|12048.65|12048.65|0
1646656530000|2022-03-07 12:35:30|12049.07|12049.07|12049.77|12049.77|12049.77|12049.77|12049.07|12049.07|0
1646656540000|2022-03-07 12:35:40|12050.19|12050.19|12050.19|12050.19|12050.19|12050.19|12050.19|12050.19|0
1646656550000|2022-03-07 12:35:50|12048.1|12048.1|12046.14|12046.14|12048.1|12048.1|12046.14|12046.14|0
1646656580000|2022-03-07 12:36:20|12044.75|12044.75|12044.61|12044.61|12044.75|12044.75|12043.91|12043.91|0
1646656640000|2022-03-07 12:37:20|12045.03|12045.03|12049.17|12049.17|12049.17|12049.17|12045.03|12045.03|0
1646656650000|2022-03-07 12:37:30|12049.77|12049.77|12049.77|12049.77|12049.77|12049.77|12049.77|12049.77|0
1646656660000|2022-03-07 12:37:40|12050.46|12050.46|12050.46|12050.46|12050.46|12050.46|12050.46|12050.46|0
1646656700000|2022-03-07 12:38:20|12049.86|12049.86|12049.86|12049.86|12049.86|12049.86|12049.86|12049.86|0
1646656710000|2022-03-07 12:38:30|12051.06|12051.06|12051.06|12051.06|12051.06|12051.06|12051.06|12051.06|0
1646656720000|2022-03-07 12:38:40|12052.29|12052.29|12052.29|12052.29|12052.29|12052.29|12052.29|12052.29|0
1646656730000|2022-03-07 12:38:50|12048.36|12048.36|12048.36|12048.36|12048.36|12048.36|12048.36|12048.36|0
1646656740000|2022-03-07 12:39:00|12046.39|12046.39|12046.39|12046.39|12046.39|12046.39|12046.39|12046.39|0
1646656750000|2022-03-07 12:39:10|12044.42|12044.42|12044.42|12044.42|12044.42|12044.42|12044.42|12044.42|0
1646656770000|2022-03-07 12:39:30|12047.2|12047.2|12049.16|12049.16|12049.16|12049.16|12047.2|12047.2|0
1646656780000|2022-03-07 12:39:40|12049.58|12049.58|12048.89|12048.89|12049.58|12049.58|12048.89|12048.89|0
1646656790000|2022-03-07 12:39:50|12049.49|12049.49|12047.52|12047.52|12049.49|12049.49|12047.52|12047.52|0
1646656800000|2022-03-07 12:40:00|12045.55|12045.55|12045.55|12045.55|12045.55|12045.55|12045.55|12045.55|0
1646656830000|2022-03-07 12:40:30|12043.59|12043.59|12043.05|12043.05|12043.59|12043.59|12043.05|12043.05|0
1646656840000|2022-03-07 12:40:40|12041.67|12041.67|12037.73|12037.73|12041.67|12041.67|12037.73|12037.73|0
1646656850000|2022-03-07 12:40:50|12035.93|12035.93|12035.93|12035.93|12035.93|12035.93|12035.93|12035.93|0
1646656860000|2022-03-07 12:41:00|12037.61|12037.61|12041.54|12041.54|12041.54|12041.54|12037.61|12037.61|0
1646656870000|2022-03-07 12:41:10|12045.47|12045.47|12045.47|12045.47|12045.47|12045.47|12045.47|12045.47|0
1646656900000|2022-03-07 12:41:40|12045.68|12045.68|12045.68|12045.68|12045.68|12045.68|12045.68|12045.68|0
1646656930000|2022-03-07 12:42:10|12044.3|12044.3|12044.3|12044.3|12044.3|12044.3|12044.3|12044.3|0
1646656950000|2022-03-07 12:42:30|12045.5|12045.5|12045.5|12045.5|12045.5|12045.5|12045.5|12045.5|0
1646656960000|2022-03-07 12:42:40|12037.63|12037.63|12037.63|12037.63|12037.63|12037.63|12037.63|12037.63|0
1646657010000|2022-03-07 12:43:30|12037|12037|12037|12037|12037|12037|12037|12037|0
1646657030000|2022-03-07 12:43:50|12042.9|12042.9|12042.9|12042.9|12042.9|12042.9|12042.9|12042.9|0
1646657040000|2022-03-07 12:44:00|12042.69|12042.69|12044.54|12044.54|12045.77|12045.77|12042.69|12042.69|0
1646657050000|2022-03-07 12:44:10|12045.08|12045.08|12044.38|12044.38|12045.77|12045.77|12044.38|12044.38|0
1646657060000|2022-03-07 12:44:20|12042.3|12042.3|12042.3|12042.3|12043.69|12043.69|12042.3|12042.3|0
1646657070000|2022-03-07 12:44:30|12040.92|12040.92|12040.92|12040.92|12040.92|12040.92|12040.92|12040.92|0
1646657090000|2022-03-07 12:44:50|12043|12043|12039.81|12039.81|12043.32|12043.32|12039.39|12039.39|0
1646657100000|2022-03-07 12:45:00|12041.03|12041.03|12041.03|12041.03|12041.03|12041.03|12041.03|12041.03|0
1646657120000|2022-03-07 12:45:20|12044.97|12044.97|12044.97|12044.97|12044.97|12044.97|12044.97|12044.97|0
1646657130000|2022-03-07 12:45:30|12045.5|12045.5|12045.5|12045.5|12045.5|12045.5|12045.5|12045.5|0
1646657140000|2022-03-07 12:45:40|12041.57|12041.57|12041.57|12041.57|12041.57|12041.57|12041.57|12041.57|0
1646657150000|2022-03-07 12:45:50|12036.57|12036.57|12041.19|12041.19|12041.19|12041.19|12036.57|12036.57|0
1646657160000|2022-03-07 12:46:00|12040.18|12040.18|12037.41|12037.41|12040.18|12040.18|12037.41|12037.41|0
1646657180000|2022-03-07 12:46:20|12035.33|12035.33|12033.94|12033.94|12035.33|12035.33|12033.94|12033.94|0
1646657190000|2022-03-07 12:46:30|12033.1|12033.1|12032.16|12032.16|12033.1|12033.1|12032.16|12032.16|0
1646657210000|2022-03-07 12:46:50|12032.69|12032.69|12032.69|12032.69|12032.69|12032.69|12032.69|12032.69|0
1646657220000|2022-03-07 12:47:00|12032.28|12032.28|12032.28|12032.28|12032.28|12032.28|12032.28|12032.28|0
1646657230000|2022-03-07 12:47:10|12031.87|12031.87|12027.83|12027.83|12031.87|12031.87|12027.83|12027.83|0
1646657240000|2022-03-07 12:47:20|12014.06|12014.06|12007.82|12007.82|12014.06|12014.06|12007.13|12007.13|0
1646657250000|2022-03-07 12:47:30|12007.4|12007.4|12010.87|12010.87|12010.87|12010.87|12007.4|12007.4|0
1646657260000|2022-03-07 12:47:40|12015.03|12015.03|12015.73|12015.73|12015.73|12015.73|12015.03|12015.03|0
1646657270000|2022-03-07 12:47:50|12021.63|12021.63|12021.63|12021.63|12021.63|12021.63|12021.63|12021.63|0
1646657280000|2022-03-07 12:48:00|12022.05|12022.05|12025.39|12025.39|12025.39|12025.39|12022.05|12022.05|0
1646657290000|2022-03-07 12:48:10|12021.46|12021.46|12027.36|12027.36|12027.36|12027.36|12021.46|12021.46|0
1646657300000|2022-03-07 12:48:20|12023.42|12023.42|12024.87|12024.87|12024.87|12024.87|12023.42|12023.42|0
1646657360000|2022-03-07 12:49:20|12025.92|12025.92|12025.92|12025.92|12025.92|12025.92|12025.92|12025.92|0
1646657370000|2022-03-07 12:49:30|12026.13|12026.13|12027.35|12027.35|12027.35|12027.35|12026.13|12026.13|0
1646657380000|2022-03-07 12:49:40|12027.14|12027.14|12027.14|12027.14|12027.14|12027.14|12027.14|12027.14|0
1646657390000|2022-03-07 12:49:50|12027.84|12027.84|12028.2|12028.2|12028.2|12028.2|12026.24|12026.24|0
1646657400000|2022-03-07 12:50:00|12027.6|12027.6|12027.6|12027.6|12027.6|12027.6|12027.6|12027.6|0
1646657410000|2022-03-07 12:50:10|12027.39|12027.39|12027.39|12027.39|12027.39|12027.39|12027.39|12027.39|0
1646657420000|2022-03-07 12:50:20|12035.26|12035.26|12035.26|12035.26|12035.26|12035.26|12035.26|12035.26|0
1646657450000|2022-03-07 12:50:50|12037.76|12037.76|12039.78|12039.78|12039.78|12039.78|12037.76|12037.76|0
1646657460000|2022-03-07 12:51:00|12047.65|12047.65|12050.43|12050.43|12050.43|12050.43|12047.65|12047.65|0
1646657470000|2022-03-07 12:51:10|12044.53|12044.53|12044.41|12044.41|12046.49|12046.49|12044.41|12044.41|0
1646657490000|2022-03-07 12:51:30|12047.88|12047.88|12047.88|12047.88|12047.88|12047.88|12047.88|12047.88|0
1646657500000|2022-03-07 12:51:40|12048.3|12048.3|12052.23|12052.23|12052.23|12052.23|12048.3|12048.3|0
1646657540000|2022-03-07 12:52:20|12052.65|12052.65|12049.76|12049.76|12054.62|12054.62|12049.76|12049.76|0
1646657570000|2022-03-07 12:52:50|12043.86|12043.86|12040.34|12040.34|12043.86|12043.86|12039.93|12039.93|0
1646657600000|2022-03-07 12:53:20|12043.81|12043.81|12043.81|12043.81|12043.81|12043.81|12043.81|12043.81|0
1646657610000|2022-03-07 12:53:30|12045.77|12045.77|12051.9|12051.9|12051.9|12051.9|12045.77|12045.77|0
1646657640000|2022-03-07 12:54:00|12052.11|12052.11|12052.11|12052.11|12052.11|12052.11|12052.11|12052.11|0
1646657660000|2022-03-07 12:54:20|12050.14|12050.14|12050.14|12050.14|12050.14|12050.14|12050.14|12050.14|0
1646657670000|2022-03-07 12:54:30|12052.11|12052.11|12052.11|12052.11|12052.11|12052.11|12052.11|12052.11|0
1646657690000|2022-03-07 12:54:50|12054.89|12054.89|12054.89|12054.89|12054.89|12054.89|12054.89|12054.89|0
1646657700000|2022-03-07 12:55:00|12055.58|12055.58|12052.46|12052.46|12055.58|12055.58|12051.64|12051.64|0
1646657730000|2022-03-07 12:55:30|12053.72|12053.72|12054.25|12054.25|12054.25|12054.25|12053.72|12053.72|0
1646657740000|2022-03-07 12:55:40|12056.66|12056.66|12057.88|12057.88|12057.88|12057.88|12056.66|12056.66|0
1646657750000|2022-03-07 12:55:50|12059.85|12059.85|12064.01|12064.01|12064.01|12064.01|12059.85|12059.85|0
1646657760000|2022-03-07 12:56:00|12067.95|12067.95|12064.38|12064.38|12070.28|12070.28|12064.38|12064.38|0
1646657770000|2022-03-07 12:56:10|12066.35|12066.35|12066.35|12066.35|12066.35|12066.35|12066.35|12066.35|0
1646657790000|2022-03-07 12:56:30|12068.31|12068.31|12068.31|12068.31|12068.31|12068.31|12068.31|12068.31|0
1646657800000|2022-03-07 12:56:40|12069.01|12069.01|12062.48|12062.48|12069.01|12069.01|12062.48|12062.48|0
1646657810000|2022-03-07 12:56:50|12058.54|12058.54|12054.26|12054.26|12058.54|12058.54|12054.26|12054.26|0
1646657820000|2022-03-07 12:57:00|12053.84|12053.84|12046.74|12046.74|12053.84|12053.84|12046.74|12046.74|0
1646657840000|2022-03-07 12:57:20|12049.51|12049.51|12049.51|12049.51|12049.51|12049.51|12049.51|12049.51|0
1646657850000|2022-03-07 12:57:30|12047.54|12047.54|12047.54|12047.54|12047.54|12047.54|12047.54|12047.54|0
1646657860000|2022-03-07 12:57:40|12052.12|12052.12|12052.12|12052.12|12052.12|12052.12|12052.12|12052.12|0
1646657880000|2022-03-07 12:58:00|12050.04|12050.04|12048.07|12048.07|12050.04|12050.04|12048.07|12048.07|0
1646657890000|2022-03-07 12:58:10|12050.04|12050.04|12048.07|12048.07|12050.04|12050.04|12048.07|12048.07|0
1646657910000|2022-03-07 12:58:30|12050.04|12050.04|12048.07|12048.07|12050.04|12050.04|12048.07|12048.07|0
1646657920000|2022-03-07 12:58:40|12047.47|12047.47|12052.55|12052.55|12052.55|12052.55|12046.65|12046.65|0
1646657930000|2022-03-07 12:58:50|12050.59|12050.59|12046.65|12046.65|12050.59|12050.59|12046.65|12046.65|0
1646657940000|2022-03-07 12:59:00|12047.25|12047.25|12046.07|12046.07|12049.22|12049.22|12046.07|12046.07|0
1646657960000|2022-03-07 12:59:20|12050.7|12050.7|12046.76|12046.76|12050.7|12050.7|12046.76|12046.76|0
1646657970000|2022-03-07 12:59:30|12048.73|12048.73|12048.73|12048.73|12048.73|12048.73|12048.73|12048.73|0
1646657980000|2022-03-07 12:59:40|12047.34|12047.34|12048.73|12048.73|12048.73|12048.73|12047.34|12047.34|0
1646657990000|2022-03-07 12:59:50|12048.31|12048.31|12048.31|12048.31|12048.31|12048.31|12048.31|12048.31|0
1646658000000|2022-03-07 13:00:00|12052.25|12052.25|12058.99|12058.99|12061.44|12061.44|12052.25|12052.25|0
1646658010000|2022-03-07 13:00:10|12057.6|12057.6|12056.21|12056.21|12057.6|12057.6|12056.21|12056.21|0
1646658030000|2022-03-07 13:00:30|12056.42|12056.42|12056.81|12056.81|12056.81|12056.81|12056.21|12056.21|0
1646658040000|2022-03-07 13:00:40|12058.89|12058.89|12058.2|12058.2|12058.89|12058.89|12058.2|12058.2|0
1646658050000|2022-03-07 13:00:50|12058.62|12058.62|12058.62|12058.62|12058.62|12058.62|12058.62|12058.62|0
1646658060000|2022-03-07 13:01:00|12062.55|12062.55|12065.79|12065.79|12065.79|12065.79|12061.86|12061.86|0
1646658070000|2022-03-07 13:01:10|12066.33|12066.33|12068.73|12068.73|12068.73|12068.73|12066.33|12066.33|0
1646658080000|2022-03-07 13:01:20|12066.65|12066.65|12069.89|12069.89|12069.89|12069.89|12063.87|12063.87|0
1646658090000|2022-03-07 13:01:30|12073.82|12073.82|12065.73|12065.73|12073.82|12073.82|12065.73|12065.73|0
1646658100000|2022-03-07 13:01:40|12063.76|12063.76|12069.78|12069.78|12069.78|12069.78|12063.76|12063.76|0
1646658110000|2022-03-07 13:01:50|12069.24|12069.24|12069.24|12069.24|12069.24|12069.24|12069.24|12069.24|0
1646658140000|2022-03-07 13:02:20|12070.63|12070.63|12080.81|12080.81|12080.81|12080.81|12070.63|12070.63|0
1646658150000|2022-03-07 13:02:30|12081.5|12081.5|12077.34|12077.34|12081.5|12081.5|12077.34|12077.34|0
1646658160000|2022-03-07 13:02:40|12078.39|12078.39|12077.97|12077.97|12078.39|12078.39|12077.76|12077.76|0
1646658170000|2022-03-07 13:02:50|12078.39|12078.39|12080.04|12080.04|12080.04|12080.04|12078.39|12078.39|0
1646658190000|2022-03-07 13:03:10|12083.51|12083.51|12079.48|12079.48|12083.51|12083.51|12079.48|12079.48|0
1646658200000|2022-03-07 13:03:20|12080.87|12080.87|12080.87|12080.87|12080.87|12080.87|12080.87|12080.87|0
1646658210000|2022-03-07 13:03:30|12082.95|12082.95|12082.95|12082.95|12082.95|12082.95|12082.95|12082.95|0
1646658220000|2022-03-07 13:03:40|12082.41|12082.41|12081.72|12081.72|12082.41|12082.41|12078.94|12078.94|0
1646658230000|2022-03-07 13:03:50|12079.75|12079.75|12079.75|12079.75|12079.75|12079.75|12079.75|12079.75|0
1646658240000|2022-03-07 13:04:00|12085.65|12085.65|12086.35|12086.35|12086.35|12086.35|12085.65|12085.65|0
1646658250000|2022-03-07 13:04:10|12090.28|12090.28|12085.43|12085.43|12090.28|12090.28|12085.43|12085.43|0
1646658260000|2022-03-07 13:04:20|12083.34|12083.34|12083.34|12083.34|12083.34|12083.34|12083.34|12083.34|0
1646658280000|2022-03-07 13:04:40|12082.65|12082.65|12083.34|12083.34|12083.34|12083.34|12082.65|12082.65|0
1646658290000|2022-03-07 13:04:50|12084.04|12084.04|12083.34|12083.34|12084.04|12084.04|12083.34|12083.34|0
1646658300000|2022-03-07 13:05:00|12089.59|12089.59|12092.2|12092.2|12092.2|12092.2|12089.59|12089.59|0
1646658310000|2022-03-07 13:05:10|12091.51|12091.51|12090.82|12090.82|12091.51|12091.51|12090.82|12090.82|0
1646658320000|2022-03-07 13:05:20|12092.2|12092.2|12092.2|12092.2|12092.2|12092.2|12092.2|12092.2|0
1646658330000|2022-03-07 13:05:30|12094.98|12094.98|12102.28|12102.28|12103.66|12103.66|12094.98|12094.98|0
1646658360000|2022-03-07 13:06:00|12100.89|12100.89|12100.89|12100.89|12100.89|12100.89|12100.89|12100.89|0
1646658370000|2022-03-07 13:06:10|12102.86|12102.86|12104.64|12104.64|12106.03|12106.03|12102.86|12102.86|0
1646658380000|2022-03-07 13:06:20|12099.78|12099.78|12099.09|12099.09|12099.78|12099.78|12099.09|12099.09|0
1646658390000|2022-03-07 13:06:30|12098.4|12098.4|12097.8|12097.8|12098.4|12098.4|12097.8|12097.8|0
1646658400000|2022-03-07 13:06:40|12099.18|12099.18|12099.18|12099.18|12099.18|12099.18|12099.18|12099.18|0
1646658410000|2022-03-07 13:06:50|12098.65|12098.65|12098.65|12098.65|12098.65|12098.65|12098.65|12098.65|0
1646658420000|2022-03-07 13:07:00|12099.34|12099.34|12099.34|12099.34|12099.34|12099.34|12099.34|12099.34|0
1646658430000|2022-03-07 13:07:10|12099.75|12099.75|12100.16|12100.16|12100.16|12100.16|12099.75|12099.75|0
1646658440000|2022-03-07 13:07:20|12100.57|12100.57|12103.75|12103.75|12103.75|12103.75|12100.57|12100.57|0
1646658450000|2022-03-07 13:07:30|12104.45|12104.45|12104.45|12104.45|12104.45|12104.45|12104.45|12104.45|0
1646658490000|2022-03-07 13:08:10|12107.91|12107.91|12109.46|12109.46|12109.88|12109.88|12107.91|12107.91|0
1646658520000|2022-03-07 13:08:40|12111.1|12111.1|12118.55|12118.55|12118.55|12118.55|12111.1|12111.1|0
1646658530000|2022-03-07 13:08:50|12118.14|12118.14|12118.55|12118.55|12118.55|12118.55|12118.14|12118.14|0
1646658540000|2022-03-07 13:09:00|12124.45|12124.45|12124.45|12124.45|12124.45|12124.45|12124.45|12124.45|0
1646658550000|2022-03-07 13:09:10|12120.99|12120.99|12118.9|12118.9|12121.68|12121.68|12118.9|12118.9|0
1646658560000|2022-03-07 13:09:20|12118.21|12118.21|12116.82|12116.82|12118.21|12118.21|12116.82|12116.82|0
1646658570000|2022-03-07 13:09:30|12116.13|12116.13|12114.74|12114.74|12116.82|12116.82|12114.74|12114.74|0
1646658580000|2022-03-07 13:09:40|12114.21|12114.21|12114.21|12114.21|12114.21|12114.21|12114.21|12114.21|0
1646658590000|2022-03-07 13:09:50|12118.14|12118.14|12118.14|12118.14|12118.14|12118.14|12118.14|12118.14|0
1646658610000|2022-03-07 13:10:10|12120.92|12120.92|12122.3|12122.3|12122.3|12122.3|12120.92|12120.92|0
1646658620000|2022-03-07 13:10:20|12123.69|12123.69|12123.69|12123.69|12123.69|12123.69|12123.69|12123.69|0
1646658640000|2022-03-07 13:10:40|12129.59|12129.59|12129.59|12129.59|12129.59|12129.59|12129.59|12129.59|0
1646658650000|2022-03-07 13:10:50|12130.98|12130.98|12140.05|12140.05|12140.05|12140.05|12130.98|12130.98|0
1646658660000|2022-03-07 13:11:00|12140.65|12140.65|12142.67|12142.67|12142.67|12142.67|12140.65|12140.65|0
1646658670000|2022-03-07 13:11:10|12145.33|12145.33|12145.71|12145.71|12146.4|12146.4|12145.33|12145.33|0
1646658680000|2022-03-07 13:11:20|12146.13|12146.13|12146.13|12146.13|12146.13|12146.13|12146.13|12146.13|0
1646658700000|2022-03-07 13:11:40|12144.05|12144.05|12144.05|12144.05|12144.05|12144.05|12144.05|12144.05|0
1646658730000|2022-03-07 13:12:10|12146.09|12146.09|12146.09|12146.09|12146.09|12146.09|12146.09|12146.09|0
1646658740000|2022-03-07 13:12:20|12148.06|12148.06|12147.43|12147.43|12150.83|12150.83|12146.9|12146.9|0
1646658750000|2022-03-07 13:12:30|12148.63|12148.63|12148.63|12148.63|12148.63|12148.63|12148.63|12148.63|0
1646658760000|2022-03-07 13:12:40|12149.05|12149.05|12149.05|12149.05|12149.05|12149.05|12149.05|12149.05|0
1646658770000|2022-03-07 13:12:50|12149.47|12149.47|12147.39|12147.39|12149.47|12149.47|12147.39|12147.39|0
1646658780000|2022-03-07 13:13:00|12146|12146|12144.62|12144.62|12146|12146|12144.62|12144.62|0
1646658790000|2022-03-07 13:13:10|12145.31|12145.31|12146|12146|12146|12146|12143.23|12143.23|0
1646658800000|2022-03-07 13:13:20|12143.23|12143.23|12140.94|12140.94|12148.81|12148.81|12140.94|12140.94|0
1646658810000|2022-03-07 13:13:30|12140.52|12140.52|12140.52|12140.52|12140.52|12140.52|12140.52|12140.52|0
1646658830000|2022-03-07 13:13:50|12146.42|12146.42|12146.42|12146.42|12146.42|12146.42|12146.42|12146.42|0
1646658840000|2022-03-07 13:14:00|12152.32|12152.32|12155.68|12155.68|12160.19|12160.19|12152.32|12152.32|0
1646658850000|2022-03-07 13:14:10|12156.37|12156.37|12161.88|12161.88|12161.88|12161.88|12156.37|12156.37|0
1646658860000|2022-03-07 13:14:20|12163.27|12163.27|12163.27|12163.27|12163.27|12163.27|12163.27|12163.27|0
1646658870000|2022-03-07 13:14:30|12162.43|12162.43|12162.43|12162.43|12162.43|12162.43|12162.43|12162.43|0
1646658880000|2022-03-07 13:14:40|12164.4|12164.4|12161.23|12161.23|12164.4|12164.4|12161.23|12161.23|0
1646658890000|2022-03-07 13:14:50|12161.65|12161.65|12157.23|12157.23|12167.97|12167.97|12157.23|12157.23|0
1646658900000|2022-03-07 13:15:00|12165.1|12165.1|12159.19|12159.19|12165.1|12165.1|12159.19|12159.19|0
1646658910000|2022-03-07 13:15:10|12159.89|12159.89|12159.89|12159.89|12159.89|12159.89|12159.89|12159.89|0
1646658950000|2022-03-07 13:15:50|12163.82|12163.82|12161.05|12161.05|12163.82|12163.82|12161.05|12161.05|0
1646658960000|2022-03-07 13:16:00|12160.45|12160.45|12156.51|12156.51|12160.45|12160.45|12156.51|12156.51|0
1646658970000|2022-03-07 13:16:10|12154.55|12154.55|12143.68|12143.68|12154.55|12154.55|12143.68|12143.68|0
1646658980000|2022-03-07 13:16:20|12145.06|12145.06|12140.9|12140.9|12145.06|12145.06|12140.9|12140.9|0
1646659020000|2022-03-07 13:17:00|12142.98|12142.98|12151.64|12151.64|12151.64|12151.64|12142.98|12142.98|0
1646659060000|2022-03-07 13:17:40|12153.61|12153.61|12153.61|12153.61|12153.61|12153.61|12153.61|12153.61|0
1646659080000|2022-03-07 13:18:00|12154.3|12154.3|12154.3|12154.3|12154.3|12154.3|12154.3|12154.3|0
1646659100000|2022-03-07 13:18:20|12154.72|12154.72|12154.72|12154.72|12154.72|12154.72|12154.72|12154.72|0
1646659130000|2022-03-07 13:18:50|12155.42|12155.42|12161.32|12161.32|12161.32|12161.32|12155.42|12155.42|0
1646659140000|2022-03-07 13:19:00|12161.85|12161.85|12161.85|12161.85|12161.85|12161.85|12161.85|12161.85|0
1646659170000|2022-03-07 13:19:30|12160.62|12160.62|12160.62|12160.62|12160.62|12160.62|12160.62|12160.62|0
1646659180000|2022-03-07 13:19:40|12162.71|12162.71|12162.71|12162.71|12162.71|12162.71|12162.71|12162.71|0
1646659190000|2022-03-07 13:19:50|12166.64|12166.64|12168.61|12168.61|12168.61|12168.61|12166.64|12166.64|0
1646659200000|2022-03-07 13:20:00|12170.57|12170.57|12168.61|12168.61|12170.57|12170.57|12168.61|12168.61|0
1646659220000|2022-03-07 13:20:20|12169.83|12169.83|12171.92|12171.92|12171.92|12171.92|12169.83|12169.83|0
1646659230000|2022-03-07 13:20:30|12172.73|12172.73|12175.37|12175.37|12175.37|12175.37|12172.73|12172.73|0
1646659280000|2022-03-07 13:21:20|12175.78|12175.78|12183.65|12183.65|12183.65|12183.65|12175.78|12175.78|0
1646659290000|2022-03-07 13:21:30|12184.85|12184.85|12187.51|12187.51|12187.51|12187.51|12184.85|12184.85|0
1646659300000|2022-03-07 13:21:40|12189.48|12189.48|12193.41|12193.41|12193.41|12193.41|12189.48|12189.48|0
1646659310000|2022-03-07 13:21:50|12192.81|12192.81|12192.81|12192.81|12192.81|12192.81|12192.81|12192.81|0
1646659320000|2022-03-07 13:22:00|12194.2|12194.2|12189.95|12189.95|12194.2|12194.2|12188.56|12188.56|0
1646659330000|2022-03-07 13:22:10|12189.35|12189.35|12190.04|12190.04|12190.04|12190.04|12189.35|12189.35|0
1646659340000|2022-03-07 13:22:20|12188.37|12188.37|12188.37|12188.37|12188.37|12188.37|12188.37|12188.37|0
1646659350000|2022-03-07 13:22:30|12189.06|12189.06|12173.79|12173.79|12189.06|12189.06|12173.79|12173.79|0
1646659360000|2022-03-07 13:22:40|12175.76|12175.76|12175.76|12175.76|12175.76|12175.76|12175.76|12175.76|0
1646659390000|2022-03-07 13:23:10|12185.6|12185.6|12189.06|12189.06|12189.06|12189.06|12185.6|12185.6|0
1646659420000|2022-03-07 13:23:40|12189.66|12189.66|12189.66|12189.66|12189.66|12189.66|12189.66|12189.66|0
1646659430000|2022-03-07 13:23:50|12190.48|12190.48|12191.08|12191.08|12191.08|12191.08|12190.48|12190.48|0
1646659450000|2022-03-07 13:24:10|12191.92|12191.92|12188.45|12188.45|12191.92|12191.92|12188.45|12188.45|0
1646659460000|2022-03-07 13:24:20|12192.39|12192.39|12194.35|12194.35|12194.35|12194.35|12192.39|12192.39|0
1646659490000|2022-03-07 13:24:50|12190.42|12190.42|12191.02|12191.02|12191.02|12191.02|12190.42|12190.42|0
1646659510000|2022-03-07 13:25:10|12189.58|12189.58|12189.58|12189.58|12189.58|12189.58|12189.58|12189.58|0
1646659520000|2022-03-07 13:25:20|12185.42|12185.42|12185.42|12185.42|12185.42|12185.42|12185.42|12185.42|0
1646659530000|2022-03-07 13:25:30|12184.82|12184.82|12178|12178|12184.82|12184.82|12178|12178|0
1646659540000|2022-03-07 13:25:40|12177.3|12177.3|12175.22|12175.22|12177.3|12177.3|12175.22|12175.22|0
1646659550000|2022-03-07 13:25:50|12177.4|12177.4|12174.16|12174.16|12180.06|12180.06|12174.16|12174.16|0
1646659570000|2022-03-07 13:26:10|12174.85|12174.85|12177.04|12177.04|12179.01|12179.01|12174.85|12174.85|0
1646659580000|2022-03-07 13:26:20|12179.01|12179.01|12178.2|12178.2|12182.95|12182.95|12178.2|12178.2|0
1646659590000|2022-03-07 13:26:30|12174.27|12174.27|12170.2|12170.2|12174.27|12174.27|12170.2|12170.2|0
1646659600000|2022-03-07 13:26:40|12168.23|12168.23|12164.28|12164.28|12168.23|12168.23|12164.28|12164.28|0
1646659610000|2022-03-07 13:26:50|12164.88|12164.88|12172.28|12172.28|12172.28|12172.28|12164.88|12164.88|0
1646659620000|2022-03-07 13:27:00|12171.75|12171.75|12173.71|12173.71|12173.71|12173.71|12171.75|12171.75|0
1646659630000|2022-03-07 13:27:10|12169.78|12169.78|12177.76|12177.76|12177.76|12177.76|12169.78|12169.78|0
1646659650000|2022-03-07 13:27:30|12175.8|12175.8|12169.78|12169.78|12175.8|12175.8|12169.78|12169.78|0
1646659660000|2022-03-07 13:27:40|12163.88|12163.88|12163.88|12163.88|12163.88|12163.88|12163.88|12163.88|0
1646659680000|2022-03-07 13:28:00|12159.94|12159.94|12159.94|12159.94|12159.94|12159.94|12159.94|12159.94|0
1646659730000|2022-03-07 13:28:50|12160.54|12160.54|12160.54|12160.54|12160.54|12160.54|12160.54|12160.54|0
1646659740000|2022-03-07 13:29:00|12169.13|12169.13|12171.58|12171.58|12171.58|12171.58|12169.13|12169.13|0
1646659750000|2022-03-07 13:29:10|12177.48|12177.48|12175.4|12175.4|12177.48|12177.48|12175.4|12175.4|0
1646659760000|2022-03-07 13:29:20|12177.04|12177.04|12177.04|12177.04|12177.04|12177.04|12177.04|12177.04|0
1646659770000|2022-03-07 13:29:30|12173.1|12173.1|12173.1|12173.1|12173.1|12173.1|12173.1|12173.1|0
1646659780000|2022-03-07 13:29:40|12170.65|12170.65|12170.65|12170.65|12170.65|12170.65|12170.65|12170.65|0
1646659790000|2022-03-07 13:29:50|12172.7|12172.7|12172.7|12172.7|12172.7|12172.7|12172.7|12172.7|0
1646659820000|2022-03-07 13:30:20|12174.66|12174.66|12174.66|12174.66|12174.66|12174.66|12174.66|12174.66|0
1646659830000|2022-03-07 13:30:30|12175.5|12175.5|12175.5|12175.5|12175.5|12175.5|12175.5|12175.5|0
1646659840000|2022-03-07 13:30:40|12177.58|12177.58|12175.61|12175.61|12177.58|12177.58|12175.61|12175.61|0
1646659870000|2022-03-07 13:31:10|12171.68|12171.68|12166.8|12166.8|12173.65|12173.65|12166.8|12166.8|0
1646659880000|2022-03-07 13:31:20|12168.77|12168.77|12168.77|12168.77|12168.77|12168.77|12168.77|12168.77|0
1646659900000|2022-03-07 13:31:40|12168.24|12168.24|12165.46|12165.46|12168.24|12168.24|12164.77|12164.77|0
1646659910000|2022-03-07 13:31:50|12169.4|12169.4|12173.56|12173.56|12173.56|12173.56|12169.4|12169.4|0
1646659920000|2022-03-07 13:32:00|12174.76|12174.76|12174.76|12174.76|12174.76|12174.76|12174.76|12174.76|0
1646659930000|2022-03-07 13:32:10|12175.96|12175.96|12175.96|12175.96|12175.96|12175.96|12175.96|12175.96|0
1646659940000|2022-03-07 13:32:20|12173.91|12173.91|12173.91|12173.91|12173.91|12173.91|12173.91|12173.91|0
1646659960000|2022-03-07 13:32:40|12175.3|12175.3|12176.73|12176.73|12176.73|12176.73|12174.77|12174.77|0
1646659970000|2022-03-07 13:32:50|12180.67|12180.67|12180.67|12180.67|12180.67|12180.67|12180.67|12180.67|0
1646659980000|2022-03-07 13:33:00|12178.87|12178.87|12178.87|12178.87|12178.87|12178.87|12178.87|12178.87|0
1646659990000|2022-03-07 13:33:10|12178.27|12178.27|12178.27|12178.27|12178.27|12178.27|12178.27|12178.27|0
1646660000000|2022-03-07 13:33:20|12177.73|12177.73|12177.73|12177.73|12177.73|12177.73|12177.73|12177.73|0
1646660010000|2022-03-07 13:33:30|12175.77|12175.77|12175.77|12175.77|12175.77|12175.77|12175.77|12175.77|0
1646660040000|2022-03-07 13:34:00|12176.18|12176.18|12176.18|12176.18|12176.18|12176.18|12176.18|12176.18|0
1646660050000|2022-03-07 13:34:10|12186.02|12186.02|12186.02|12186.02|12186.02|12186.02|12186.02|12186.02|0
1646660060000|2022-03-07 13:34:20|12189.49|12189.49|12189.49|12189.49|12189.49|12189.49|12189.49|12189.49|0
1646660080000|2022-03-07 13:34:40|12190.72|12190.72|12190.72|12190.72|12190.72|12190.72|12190.72|12190.72|0
1646660090000|2022-03-07 13:34:50|12193.72|12193.72|12199.62|12199.62|12199.62|12199.62|12193.72|12193.72|0
1646660100000|2022-03-07 13:35:00|12197.65|12197.65|12193.72|12193.72|12197.65|12197.65|12193.72|12193.72|0
1646660110000|2022-03-07 13:35:10|12191.75|12191.75|12191.75|12191.75|12191.75|12191.75|12191.75|12191.75|0
1646660120000|2022-03-07 13:35:20|12195.69|12195.69|12197.07|12197.07|12197.07|12197.07|12195.69|12195.69|0
1646660140000|2022-03-07 13:35:40|12198.46|12198.46|12198.46|12198.46|12198.46|12198.46|12198.46|12198.46|0
1646660150000|2022-03-07 13:35:50|12202.4|12202.4|12202.4|12202.4|12202.4|12202.4|12202.4|12202.4|0
1646660170000|2022-03-07 13:36:10|12199.62|12199.62|12195.69|12195.69|12199.62|12199.62|12195.69|12195.69|0
1646660180000|2022-03-07 13:36:20|12194.46|12194.46|12194.05|12194.05|12194.46|12194.46|12194.05|12194.05|0
1646660190000|2022-03-07 13:36:30|12190.11|12190.11|12190.11|12190.11|12190.11|12190.11|12190.11|12190.11|0
1646660240000|2022-03-07 13:37:20|12190.81|12190.81|12188.73|12188.73|12190.81|12190.81|12188.73|12188.73|0
1646660270000|2022-03-07 13:37:50|12194.63|12194.63|12193.94|12193.94|12194.63|12194.63|12193.94|12193.94|0
1646660280000|2022-03-07 13:38:00|12195.32|12195.32|12193.53|12193.53|12197|12197|12193.53|12193.53|0
1646660290000|2022-03-07 13:38:10|12189.6|12189.6|12187.63|12187.63|12189.6|12189.6|12187.63|12187.63|0
1646660300000|2022-03-07 13:38:20|12189.02|12189.02|12190.4|12190.4|12190.4|12190.4|12189.02|12189.02|0
1646660320000|2022-03-07 13:38:40|12186.47|12186.47|12186.47|12186.47|12186.47|12186.47|12186.47|12186.47|0
1646660340000|2022-03-07 13:39:00|12185.65|12185.65|12185.65|12185.65|12185.65|12185.65|12185.65|12185.65|0
1646660350000|2022-03-07 13:39:10|12181.49|12181.49|12182.56|12182.56|12182.56|12182.56|12181.49|12181.49|0
1646660370000|2022-03-07 13:39:30|12186.49|12186.49|12187.18|12187.18|12187.18|12187.18|12186.49|12186.49|0
1646660380000|2022-03-07 13:39:40|12189.27|12189.27|12187.18|12187.18|12189.27|12189.27|12187.18|12187.18|0
1646660390000|2022-03-07 13:39:50|12191.12|12191.12|12192.22|12192.22|12192.22|12192.22|12191.12|12191.12|0
1646660400000|2022-03-07 13:40:00|12191.38|12191.38|12191.38|12191.38|12191.38|12191.38|12191.38|12191.38|0
1646660410000|2022-03-07 13:40:10|12190.69|12190.69|12191.29|12191.29|12191.29|12191.29|12190.69|12190.69|0
1646660420000|2022-03-07 13:40:20|12191.71|12191.71|12193.79|12193.79|12193.79|12193.79|12191.71|12191.71|0
1646660440000|2022-03-07 13:40:40|12191.82|12191.82|12191.82|12191.82|12191.82|12191.82|12191.82|12191.82|0
1646660450000|2022-03-07 13:40:50|12189.86|12189.86|12189.86|12189.86|12189.86|12189.86|12189.86|12189.86|0
1646660470000|2022-03-07 13:41:10|12191.94|12191.94|12191.94|12191.94|12191.94|12191.94|12191.94|12191.94|0
1646660500000|2022-03-07 13:41:40|12192.36|12192.36|12192.36|12192.36|12192.36|12192.36|12192.36|12192.36|0
1646660510000|2022-03-07 13:41:50|12194.12|12194.12|12194.12|12194.12|12194.12|12194.12|12194.12|12194.12|0
1646660520000|2022-03-07 13:42:00|12196.09|12196.09|12189.91|12189.91|12197.31|12197.31|12189.91|12189.91|0
1646660530000|2022-03-07 13:42:10|12189.22|12189.22|12189.22|12189.22|12189.22|12189.22|12189.22|12189.22|0
1646660540000|2022-03-07 13:42:20|12187.25|12187.25|12180.56|12180.56|12187.25|12187.25|12179.18|12179.18|0
1646660550000|2022-03-07 13:42:30|12180.03|12180.03|12178.06|12178.06|12180.03|12180.03|12178.06|12178.06|0
1646660560000|2022-03-07 13:42:40|12176.09|12176.09|12176.09|12176.09|12176.09|12176.09|12176.09|12176.09|0
1646660570000|2022-03-07 13:42:50|12172.16|12172.16|12168.23|12168.23|12172.16|12172.16|12168.23|12168.23|0
1646660580000|2022-03-07 13:43:00|12166.14|12166.14|12175.98|12175.98|12175.98|12175.98|12166.14|12166.14|0
1646660590000|2022-03-07 13:43:10|12170.08|12170.08|12170.08|12170.08|12170.08|12170.08|12170.08|12170.08|0
1646660610000|2022-03-07 13:43:30|12169.48|12169.48|12169.48|12169.48|12169.48|12169.48|12169.48|12169.48|0
1646660630000|2022-03-07 13:43:50|12168.79|12168.79|12168.79|12168.79|12168.79|12168.79|12168.79|12168.79|0
1646660650000|2022-03-07 13:44:10|12166.82|12166.82|12166.82|12166.82|12166.82|12166.82|12166.82|12166.82|0
1646660660000|2022-03-07 13:44:20|12166.12|12166.12|12170.06|12170.06|12170.75|12170.75|12166.12|12166.12|0
1646660680000|2022-03-07 13:44:40|12171.45|12171.45|12173.53|12173.53|12173.53|12173.53|12171.45|12171.45|0
1646660690000|2022-03-07 13:44:50|12175.16|12175.16|12177.59|12177.59|12177.59|12177.59|12175.16|12175.16|0
1646660720000|2022-03-07 13:45:20|12178.29|12178.29|12176.32|12176.32|12178.29|12178.29|12176.32|12176.32|0
1646660730000|2022-03-07 13:45:30|12178.29|12178.29|12178.7|12178.7|12178.7|12178.7|12178.29|12178.29|0
1646660740000|2022-03-07 13:45:40|12179.11|12179.11|12178.7|12178.7|12179.11|12179.11|12178.7|12178.7|0
1646660750000|2022-03-07 13:45:50|12176.62|12176.62|12176.12|12176.12|12176.62|12176.62|12176.12|12176.12|0
1646660760000|2022-03-07 13:46:00|12175.42|12175.42|12175.42|12175.42|12175.42|12175.42|12175.42|12175.42|0
1646660780000|2022-03-07 13:46:20|12177.39|12177.39|12177.39|12177.39|12177.39|12177.39|12177.39|12177.39|0
1646660790000|2022-03-07 13:46:30|12180.6|12180.6|12180.78|12180.78|12181.2|12181.2|12180.6|12180.6|0
1646660800000|2022-03-07 13:46:40|12183.55|12183.55|12184.25|12184.25|12184.25|12184.25|12183.55|12183.55|0
1646660810000|2022-03-07 13:46:50|12185.88|12185.88|12185.88|12185.88|12185.88|12185.88|12185.88|12185.88|0
1646660830000|2022-03-07 13:47:10|12184.65|12184.65|12192.52|12192.52|12192.52|12192.52|12184.65|12184.65|0
1646660840000|2022-03-07 13:47:20|12194.49|12194.49|12194.49|12194.49|12194.49|12194.49|12194.49|12194.49|0
1646660850000|2022-03-07 13:47:30|12195.78|12195.78|12195.78|12195.78|12195.78|12195.78|12195.78|12195.78|0
1646660880000|2022-03-07 13:48:00|12197.01|12197.01|12198.49|12198.49|12198.49|12198.49|12197.01|12197.01|0
1646660890000|2022-03-07 13:48:10|12199.02|12199.02|12206.89|12206.89|12206.89|12206.89|12199.02|12199.02|0
1646660910000|2022-03-07 13:48:30|12210.83|12210.83|12211.36|12211.36|12211.36|12211.36|12210.83|12210.83|0
1646660920000|2022-03-07 13:48:40|12212.18|12212.18|12211.6|12211.6|12212.18|12212.18|12210.21|12210.21|0
1646660930000|2022-03-07 13:48:50|12212.13|12212.13|12212.13|12212.13|12212.13|12212.13|12212.13|12212.13|0
1646660940000|2022-03-07 13:49:00|12212.95|12212.95|12211.73|12211.73|12212.95|12212.95|12210.91|12210.91|0
1646660950000|2022-03-07 13:49:10|12213.11|12213.11|12213.11|12213.11|12213.11|12213.11|12213.11|12213.11|0
1646660960000|2022-03-07 13:49:20|12213.71|12213.71|12221.58|12221.58|12221.58|12221.58|12213.71|12213.71|0
1646660970000|2022-03-07 13:49:30|12221.99|12221.99|12221.99|12221.99|12221.99|12221.99|12221.99|12221.99|0
1646660980000|2022-03-07 13:49:40|12218.06|12218.06|12217.36|12217.36|12218.06|12218.06|12217.36|12217.36|0
1646660990000|2022-03-07 13:49:50|12218.18|12218.18|12217.77|12217.77|12218.47|12218.47|12217.77|12217.77|0
1646661010000|2022-03-07 13:50:10|12216.39|12216.39|12216.39|12216.39|12216.39|12216.39|12216.39|12216.39|0
1646661020000|2022-03-07 13:50:20|12215|12215|12216.97|12216.97|12216.97|12216.97|12215|12215|0
1646661030000|2022-03-07 13:50:30|12220.9|12220.9|12222|12222|12223.39|12223.39|12220.9|12220.9|0
1646661040000|2022-03-07 13:50:40|12221.47|12221.47|12221.47|12221.47|12221.47|12221.47|12221.47|12221.47|0
1646661050000|2022-03-07 13:50:50|12220.87|12220.87|12220.87|12220.87|12220.87|12220.87|12220.87|12220.87|0
1646661060000|2022-03-07 13:51:00|12217.59|12217.59|12217.59|12217.59|12217.59|12217.59|12217.59|12217.59|0
1646661070000|2022-03-07 13:51:10|12218.29|12218.29|12217.45|12217.45|12218.29|12218.29|12217.45|12217.45|0
1646661080000|2022-03-07 13:51:20|12211.55|12211.55|12211.37|12211.37|12211.55|12211.55|12210.95|12210.95|0
1646661100000|2022-03-07 13:51:40|12209.4|12209.4|12210.63|12210.63|12210.63|12210.63|12209.4|12209.4|0
1646661110000|2022-03-07 13:51:50|12214.56|12214.56|12214.56|12214.56|12214.56|12214.56|12214.56|12214.56|0
1646661120000|2022-03-07 13:52:00|12210.63|12210.63|12211.16|12211.16|12211.16|12211.16|12210.63|12210.63|0
1646661140000|2022-03-07 13:52:20|12211.76|12211.76|12211.76|12211.76|12211.76|12211.76|12211.76|12211.76|0
1646661150000|2022-03-07 13:52:30|12211.16|12211.16|12211.16|12211.16|12211.16|12211.16|12211.16|12211.16|0
1646661160000|2022-03-07 13:52:40|12211.98|12211.98|12210.93|12210.93|12217.6|12217.6|12210.93|12210.93|0
1646661180000|2022-03-07 13:53:00|12213.01|12213.01|12212.32|12212.32|12213.01|12213.01|12212.32|12212.32|0
1646661190000|2022-03-07 13:53:10|12211.5|12211.5|12218.09|12218.09|12218.09|12218.09|12211.5|12211.5|0
1646661200000|2022-03-07 13:53:20|12219.73|12219.73|12217.76|12217.76|12219.73|12219.73|12217.76|12217.76|0
1646661220000|2022-03-07 13:53:40|12215.68|12215.68|12214.39|12214.39|12215.68|12215.68|12214.39|12214.39|0
1646661230000|2022-03-07 13:53:50|12213.69|12213.69|12216.96|12216.96|12216.96|12216.96|12212.31|12212.31|0
1646661240000|2022-03-07 13:54:00|12216.26|12216.26|12215.07|12215.07|12217.08|12217.08|12215.07|12215.07|0
1646661250000|2022-03-07 13:54:10|12216.45|12216.45|12215.76|12215.76|12216.45|12216.45|12215.76|12215.76|0
1646661260000|2022-03-07 13:54:20|12216.45|12216.45|12212.29|12212.29|12216.45|12216.45|12212.29|12212.29|0
1646661270000|2022-03-07 13:54:30|12211.6|12211.6|12204.39|12204.39|12212.29|12212.29|12202.34|12202.34|0
1646661280000|2022-03-07 13:54:40|12207.86|12207.86|12209.94|12209.94|12209.94|12209.94|12207.86|12207.86|0
1646661290000|2022-03-07 13:54:50|12208.55|12208.55|12207.95|12207.95|12208.55|12208.55|12207.95|12207.95|0
1646661300000|2022-03-07 13:55:00|12208.48|12208.48|12205.98|12205.98|12208.48|12208.48|12205.98|12205.98|0
1646661310000|2022-03-07 13:55:10|12205.57|12205.57|12205.57|12205.57|12205.57|12205.57|12205.57|12205.57|0
1646661340000|2022-03-07 13:55:40|12204.34|12204.34|12204.34|12204.34|12204.34|12204.34|12204.34|12204.34|0
1646661350000|2022-03-07 13:55:50|12205.04|12205.04|12202.26|12202.26|12205.04|12205.04|12202.26|12202.26|0
1646661360000|2022-03-07 13:56:00|12200.88|12200.88|12201.91|12201.91|12202.51|12202.51|12200.88|12200.88|0
1646661370000|2022-03-07 13:56:10|12203.3|12203.3|12209.2|12209.2|12209.2|12209.2|12203.3|12203.3|0
1646661380000|2022-03-07 13:56:20|12210.59|12210.59|12215.8|12215.8|12215.8|12215.8|12209.9|12209.9|0
1646661390000|2022-03-07 13:56:30|12211.86|12211.86|12211.86|12211.86|12211.86|12211.86|12211.86|12211.86|0
1646661400000|2022-03-07 13:56:40|12212.27|12212.27|12212.27|12212.27|12212.27|12212.27|12212.27|12212.27|0
1646661410000|2022-03-07 13:56:50|12215.05|12215.05|12214.35|12214.35|12215.74|12215.74|12214.35|12214.35|0
1646661420000|2022-03-07 13:57:00|12212.31|12212.31|12212.31|12212.31|12212.31|12212.31|12212.31|12212.31|0
1646661440000|2022-03-07 13:57:20|12210.34|12210.34|12210.34|12210.34|12210.34|12210.34|12210.34|12210.34|0
1646661460000|2022-03-07 13:57:40|12212.31|12212.31|12214.23|12214.23|12214.23|12214.23|12212.31|12212.31|0
1646661470000|2022-03-07 13:57:50|12214.92|12214.92|12214.92|12214.92|12214.92|12214.92|12214.92|12214.92|0
1646661480000|2022-03-07 13:58:00|12216.12|12216.12|12218.17|12218.17|12218.17|12218.17|12216.12|12216.12|0
1646661510000|2022-03-07 13:58:30|12216.2|12216.2|12217.43|12217.43|12217.43|12217.43|12216.2|12216.2|0
1646661530000|2022-03-07 13:58:50|12218.12|12218.12|12216.74|12216.74|12218.12|12218.12|12216.74|12216.74|0
1646661540000|2022-03-07 13:59:00|12216.04|12216.04|12216.04|12216.04|12216.04|12216.04|12216.04|12216.04|0
1646661560000|2022-03-07 13:59:20|12215.35|12215.35|12214.65|12214.65|12215.35|12215.35|12214.65|12214.65|0
1646661570000|2022-03-07 13:59:30|12213.84|12213.84|12213.84|12213.84|12213.84|12213.84|12213.84|12213.84|0
1646661580000|2022-03-07 13:59:40|12215.8|12215.8|12216.4|12216.4|12216.4|12216.4|12215.8|12215.8|0
1646661610000|2022-03-07 14:00:10|12208.53|12208.53|12206.8|12206.8|12208.53|12208.53|12206.8|12206.8|0
1646661620000|2022-03-07 14:00:20|12202.87|12202.87|12203.68|12203.68|12203.68|12203.68|12202.87|12202.87|0
1646661640000|2022-03-07 14:00:40|12202.99|12202.99|12202.3|12202.3|12203.68|12203.68|12202.3|12202.3|0
1646661660000|2022-03-07 14:01:00|12200.33|12200.33|12204.26|12204.26|12204.26|12204.26|12200.33|12200.33|0
1646661670000|2022-03-07 14:01:10|12204.67|12204.67|12199.51|12199.51|12204.67|12204.67|12199.51|12199.51|0
1646661680000|2022-03-07 14:01:20|12199.92|12199.92|12199.92|12199.92|12199.92|12199.92|12199.92|12199.92|0
1646661690000|2022-03-07 14:01:30|12197.95|12197.95|12198.36|12198.36|12198.36|12198.36|12197.95|12197.95|0
1646661700000|2022-03-07 14:01:40|12197.76|12197.76|12195.79|12195.79|12197.76|12197.76|12195.79|12195.79|0
1646661710000|2022-03-07 14:01:50|12191.86|12191.86|12193.46|12193.46|12193.46|12193.46|12191.86|12191.86|0
1646661720000|2022-03-07 14:02:00|12194.85|12194.85|12199.73|12199.73|12202.72|12202.72|12194.85|12194.85|0
1646661730000|2022-03-07 14:02:10|12203.66|12203.66|12203.66|12203.66|12203.66|12203.66|12203.66|12203.66|0
1646661750000|2022-03-07 14:02:30|12203.25|12203.25|12206.78|12206.78|12207.19|12207.19|12203.25|12203.25|0
1646661760000|2022-03-07 14:02:40|12206.37|12206.37|12206.37|12206.37|12206.37|12206.37|12206.37|12206.37|0
1646661770000|2022-03-07 14:02:50|12207.76|12207.76|12207.76|12207.76|12207.76|12207.76|12207.76|12207.76|0
1646661800000|2022-03-07 14:03:20|12211.69|12211.69|12211.69|12211.69|12211.69|12211.69|12211.69|12211.69|0
1646661810000|2022-03-07 14:03:30|12213.66|12213.66|12218.62|12218.62|12218.62|12218.62|12213.66|12213.66|0
1646661830000|2022-03-07 14:03:50|12222.55|12222.55|12226.02|12226.02|12226.02|12226.02|12222.55|12222.55|0
1646661840000|2022-03-07 14:04:00|12225.33|12225.33|12227.13|12227.13|12227.82|12227.82|12225.33|12225.33|0
1646661850000|2022-03-07 14:04:10|12228.51|12228.51|12234.99|12234.99|12234.99|12234.99|12227.13|12227.13|0
1646661870000|2022-03-07 14:04:30|12236.8|12236.8|12232.63|12232.63|12236.8|12236.8|12232.63|12232.63|0
1646661880000|2022-03-07 14:04:40|12233.17|12233.17|12231.2|12231.2|12233.17|12233.17|12231.2|12231.2|0
1646661900000|2022-03-07 14:05:00|12227.27|12227.27|12224.36|12224.36|12227.27|12227.27|12223.1|12223.1|0
1646661910000|2022-03-07 14:05:10|12227.14|12227.14|12234.54|12234.54|12234.54|12234.54|12225.75|12225.75|0
1646661920000|2022-03-07 14:05:20|12232.57|12232.57|12235.35|12235.35|12238.01|12238.01|12232.57|12232.57|0
1646661930000|2022-03-07 14:05:30|12234.65|12234.65|12236.04|12236.04|12236.04|12236.04|12234.65|12234.65|0
1646661940000|2022-03-07 14:05:40|12234.07|12234.07|12234.07|12234.07|12234.07|12234.07|12234.07|12234.07|0
1646661950000|2022-03-07 14:05:50|12236.04|12236.04|12236.04|12236.04|12236.04|12236.04|12236.04|12236.04|0
1646661960000|2022-03-07 14:06:00|12237.43|12237.43|12237.43|12237.43|12237.43|12237.43|12237.43|12237.43|0
1646661970000|2022-03-07 14:06:10|12236.73|12236.73|12236.73|12236.73|12236.73|12236.73|12236.73|12236.73|0
1646661990000|2022-03-07 14:06:30|12238.12|12238.12|12242.42|12242.42|12244.02|12244.02|12238.12|12238.12|0
1646662010000|2022-03-07 14:06:50|12243.49|12243.49|12243.49|12243.49|12243.49|12243.49|12243.49|12243.49|0
1646662040000|2022-03-07 14:07:20|12244.33|12244.33|12244.33|12244.33|12244.33|12244.33|12244.33|12244.33|0
1646662050000|2022-03-07 14:07:30|12248.26|12248.26|12251.77|12251.77|12251.77|12251.77|12248.26|12248.26|0
1646662060000|2022-03-07 14:07:40|12252.47|12252.47|12252.47|12252.47|12252.47|12252.47|12252.47|12252.47|0
1646662090000|2022-03-07 14:08:10|12254.27|12254.27|12252.17|12252.17|12254.27|12254.27|12252.17|12252.17|0
1646662100000|2022-03-07 14:08:20|12253.56|12253.56|12254.95|12254.95|12254.95|12254.95|12253.56|12253.56|0
1646662110000|2022-03-07 14:08:30|12253.56|12253.56|12249.63|12249.63|12253.56|12253.56|12249.63|12249.63|0
1646662120000|2022-03-07 14:08:40|12248.93|12248.93|12248.93|12248.93|12248.93|12248.93|12248.93|12248.93|0
1646662130000|2022-03-07 14:08:50|12246.16|12246.16|12248.93|12248.93|12248.93|12248.93|12246.16|12246.16|0
1646662140000|2022-03-07 14:09:00|12245|12245|12245|12245|12245|12245|12245|12245|0
1646662150000|2022-03-07 14:09:10|12244.31|12244.31|12241.64|12241.64|12244.31|12244.31|12241.64|12241.64|0
1646662160000|2022-03-07 14:09:20|12242.34|12242.34|12242.34|12242.34|12242.34|12242.34|12242.34|12242.34|0
1646662180000|2022-03-07 14:09:40|12243.73|12243.73|12243.73|12243.73|12243.73|12243.73|12243.73|12243.73|0
1646662190000|2022-03-07 14:09:50|12247.66|12247.66|12249.63|12249.63|12249.63|12249.63|12245.69|12245.69|0
1646662220000|2022-03-07 14:10:20|12249.09|12249.09|12249.09|12249.09|12249.09|12249.09|12249.09|12249.09|0
1646662240000|2022-03-07 14:10:40|12247.71|12247.71|12247.17|12247.17|12247.71|12247.71|12247.17|12247.17|0
1646662250000|2022-03-07 14:10:50|12249.95|12249.95|12248.67|12248.67|12250.64|12250.64|12248.67|12248.67|0
1646662260000|2022-03-07 14:11:00|12248.07|12248.07|12248.67|12248.67|12248.67|12248.67|12248.07|12248.07|0
1646662270000|2022-03-07 14:11:10|12244.51|12244.51|12241.16|12241.16|12244.51|12244.51|12239.77|12239.77|0
1646662280000|2022-03-07 14:11:20|12241.57|12241.57|12241.57|12241.57|12241.57|12241.57|12241.57|12241.57|0
1646662290000|2022-03-07 14:11:30|12242.17|12242.17|12256.75|12256.75|12260.69|12260.69|12242.17|12242.17|0
1646662300000|2022-03-07 14:11:40|12256.06|12256.06|12253.98|12253.98|12256.06|12256.06|12253.98|12253.98|0
1646662310000|2022-03-07 14:11:50|12253.28|12253.28|12255.37|12255.37|12255.37|12255.37|12253.28|12253.28|0
1646662340000|2022-03-07 14:12:20|12254.77|12254.77|12254.77|12254.77|12254.77|12254.77|12254.77|12254.77|0
1646662350000|2022-03-07 14:12:30|12250.83|12250.83|12250.83|12250.83|12250.83|12250.83|12250.83|12250.83|0
1646662360000|2022-03-07 14:12:40|12252.22|12252.22|12250.25|12250.25|12254.19|12254.19|12250.25|12250.25|0
1646662370000|2022-03-07 14:12:50|12254.19|12254.19|12254.19|12254.19|12254.19|12254.19|12254.19|12254.19|0
1646662380000|2022-03-07 14:13:00|12252.93|12252.93|12253.35|12253.35|12253.35|12253.35|12252.93|12252.93|0
1646662400000|2022-03-07 14:13:20|12249.41|12249.41|12249.41|12249.41|12249.41|12249.41|12249.41|12249.41|0
1646662420000|2022-03-07 14:13:40|12250.11|12250.11|12248.03|12248.03|12250.11|12250.11|12248.03|12248.03|0
1646662440000|2022-03-07 14:14:00|12253.93|12253.93|12254.62|12254.62|12255.32|12255.32|12253.93|12253.93|0
1646662450000|2022-03-07 14:14:10|12262.49|12262.49|12263|12263|12263|12263|12259.72|12259.72|0
1646662460000|2022-03-07 14:14:20|12264.38|12264.38|12264.38|12264.38|12265.08|12265.08|12263|12263|0
1646662470000|2022-03-07 14:14:30|12266.47|12266.47|12270.17|12270.17|12270.17|12270.17|12266.47|12266.47|0
1646662480000|2022-03-07 14:14:40|12269.47|12269.47|12268.78|12268.78|12269.47|12269.47|12267.39|12267.39|0
1646662490000|2022-03-07 14:14:50|12267.39|12267.39|12266.35|12266.35|12267.55|12267.55|12266.16|12266.16|0
1646662500000|2022-03-07 14:15:00|12265.75|12265.75|12265.75|12265.75|12265.75|12265.75|12265.75|12265.75|0
1646662510000|2022-03-07 14:15:10|12263.78|12263.78|12256.47|12256.47|12263.78|12263.78|12256.47|12256.47|0
1646662520000|2022-03-07 14:15:20|12255.25|12255.25|12255.31|12255.31|12255.31|12255.31|12254.71|12254.71|0
1646662530000|2022-03-07 14:15:30|12251.38|12251.38|12255.31|12255.31|12255.31|12255.31|12251.38|12251.38|0
1646662540000|2022-03-07 14:15:40|12259.25|12259.25|12259.85|12259.85|12259.85|12259.85|12259.25|12259.25|0
1646662550000|2022-03-07 14:15:50|12264.01|12264.01|12264.01|12264.01|12264.01|12264.01|12264.01|12264.01|0
1646662560000|2022-03-07 14:16:00|12262.62|12262.62|12261.23|12261.23|12263.32|12263.32|12261.23|12261.23|0
1646662570000|2022-03-07 14:16:10|12258.46|12258.46|12257.77|12257.77|12258.46|12258.46|12257.77|12257.77|0
1646662580000|2022-03-07 14:16:20|12255.8|12255.8|12257.72|12257.72|12257.72|12257.72|12255.8|12255.8|0
1646662590000|2022-03-07 14:16:30|12258.41|12258.41|12265.54|12265.54|12265.54|12265.54|12258.41|12258.41|0
1646662600000|2022-03-07 14:16:40|12263.58|12263.58|12263.58|12263.58|12263.58|12263.58|12263.58|12263.58|0
1646662630000|2022-03-07 14:17:10|12264.11|12264.11|12267.58|12267.58|12267.58|12267.58|12264.11|12264.11|0
1646662640000|2022-03-07 14:17:20|12264.11|12264.11|12263.42|12263.42|12264.11|12264.11|12263.42|12263.42|0
1646662650000|2022-03-07 14:17:30|12261.45|12261.45|12262.14|12262.14|12262.14|12262.14|12261.45|12261.45|0
1646662660000|2022-03-07 14:17:40|12268.05|12268.05|12268.05|12268.05|12268.05|12268.05|12268.05|12268.05|0
1646662690000|2022-03-07 14:18:10|12268.58|12268.58|12267.89|12267.89|12268.58|12268.58|12267.89|12267.89|0
1646662720000|2022-03-07 14:18:40|12273.79|12273.79|12273.79|12273.79|12273.79|12273.79|12273.79|12273.79|0
1646662740000|2022-03-07 14:19:00|12274.48|12274.48|12278.53|12278.53|12278.53|12278.53|12274.48|12274.48|0
1646662760000|2022-03-07 14:19:20|12282.46|12282.46|12282.46|12282.46|12282.46|12282.46|12282.46|12282.46|0
1646662770000|2022-03-07 14:19:30|12281.08|12281.08|12281.08|12281.08|12281.08|12281.08|12281.08|12281.08|0
1646662780000|2022-03-07 14:19:40|12281.5|12281.5|12285.66|12285.66|12285.66|12285.66|12281.5|12281.5|0
1646662790000|2022-03-07 14:19:50|12282.88|12282.88|12280.8|12280.8|12282.88|12282.88|12280.8|12280.8|0
1646662800000|2022-03-07 14:20:00|12279.41|12279.41|12281.6|12281.6|12288.2|12288.2|12279.41|12279.41|0
1646662810000|2022-03-07 14:20:10|12280.91|12280.91|12280.91|12280.91|12280.91|12280.91|12280.91|12280.91|0
1646662820000|2022-03-07 14:20:20|12284.84|12284.84|12284.84|12284.84|12284.84|12284.84|12284.84|12284.84|0
1646662840000|2022-03-07 14:20:40|12290.39|12290.39|12290.39|12290.39|12290.39|12290.39|12290.39|12290.39|0
1646662850000|2022-03-07 14:20:50|12288.43|12288.43|12288.43|12288.43|12288.43|12288.43|12288.43|12288.43|0
1646662860000|2022-03-07 14:21:00|12292.36|12292.36|12290.39|12290.39|12292.36|12292.36|12290.39|12290.39|0
1646662870000|2022-03-07 14:21:10|12296.3|12296.3|12298.26|12298.26|12298.26|12298.26|12296.3|12296.3|0
1646662880000|2022-03-07 14:21:20|12299.65|12299.65|12303.7|12303.7|12303.7|12303.7|12299.65|12299.65|0
1646662890000|2022-03-07 14:21:30|12305.09|12305.09|12298.38|12298.38|12305.09|12305.09|12298.38|12298.38|0
1646662940000|2022-03-07 14:22:20|12299.44|12299.44|12302.41|12302.41|12302.41|12302.41|12295.12|12295.12|0
1646662950000|2022-03-07 14:22:30|12300.33|12300.33|12298.25|12298.25|12300.33|12300.33|12298.25|12298.25|0
1646662960000|2022-03-07 14:22:40|12303.11|12303.11|12308.54|12308.54|12308.54|12308.54|12303.11|12303.11|0
1646662970000|2022-03-07 14:22:50|12309.14|12309.14|12305.21|12305.21|12309.14|12309.14|12305.21|12305.21|0
1646662980000|2022-03-07 14:23:00|12303.6|12303.6|12303.07|12303.07|12303.6|12303.6|12303.07|12303.07|0
1646662990000|2022-03-07 14:23:10|12301.68|12301.68|12296.92|12296.92|12301.68|12301.68|12296.92|12296.92|0
1646663000000|2022-03-07 14:23:20|12300.86|12300.86|12298.89|12298.89|12303.52|12303.52|12297.5|12297.5|0
1646663010000|2022-03-07 14:23:30|12298.19|12298.19|12294.26|12294.26|12298.89|12298.89|12294.26|12294.26|0
1646663020000|2022-03-07 14:23:40|12292.29|12292.29|12292.29|12292.29|12292.29|12292.29|12292.29|12292.29|0
1646663030000|2022-03-07 14:23:50|12292.99|12292.99|12294.88|12294.88|12294.88|12294.88|12292.99|12292.99|0
1646663040000|2022-03-07 14:24:00|12297.66|12297.66|12298.85|12298.85|12298.85|12298.85|12294|12294|0
1646663050000|2022-03-07 14:24:10|12300.24|12300.24|12298.85|12298.85|12300.24|12300.24|12298.85|12298.85|0
1646663060000|2022-03-07 14:24:20|12302.79|12302.79|12294.69|12294.69|12302.79|12302.79|12294.69|12294.69|0
1646663070000|2022-03-07 14:24:30|12290.75|12290.75|12290.75|12290.75|12290.75|12290.75|12290.75|12290.75|0
1646663090000|2022-03-07 14:24:50|12293.53|12293.53|12293.53|12293.53|12293.53|12293.53|12293.53|12293.53|0
1646663110000|2022-03-07 14:25:10|12291.45|12291.45|12286.59|12286.59|12291.45|12291.45|12286.59|12286.59|0
1646663120000|2022-03-07 14:25:20|12287.29|12287.29|12277.22|12277.22|12287.29|12287.29|12277.22|12277.22|0
1646663130000|2022-03-07 14:25:30|12276.53|12276.53|12276.53|12276.53|12276.53|12276.53|12276.53|12276.53|0
1646663140000|2022-03-07 14:25:40|12278.67|12278.67|12279.62|12279.62|12280.15|12280.15|12278.67|12278.67|0
1646663150000|2022-03-07 14:25:50|12282.39|12282.39|12281.33|12281.33|12282.39|12282.39|12281.33|12281.33|0
1646663180000|2022-03-07 14:26:20|12284.79|12284.79|12284.79|12284.79|12284.79|12284.79|12284.79|12284.79|0
1646663190000|2022-03-07 14:26:30|12286.87|12286.87|12289.25|12289.25|12289.25|12289.25|12286.87|12286.87|0
1646663200000|2022-03-07 14:26:40|12289.66|12289.66|12289.66|12289.66|12289.66|12289.66|12289.66|12289.66|0
1646663220000|2022-03-07 14:27:00|12291.74|12291.74|12292.43|12292.43|12292.43|12292.43|12291.74|12291.74|0
1646663230000|2022-03-07 14:27:10|12293.13|12293.13|12294.2|12294.2|12294.2|12294.2|12293.13|12293.13|0
1646663240000|2022-03-07 14:27:20|12292.12|12292.12|12292.12|12292.12|12292.12|12292.12|12292.12|12292.12|0
1646663250000|2022-03-07 14:27:30|12288.18|12288.18|12288.18|12288.18|12288.18|12288.18|12288.18|12288.18|0
1646663260000|2022-03-07 14:27:40|12292.12|12292.12|12292.12|12292.12|12292.12|12292.12|12292.12|12292.12|0
1646663280000|2022-03-07 14:28:00|12291.42|12291.42|12294.89|12294.89|12294.89|12294.89|12291.42|12291.42|0
1646663300000|2022-03-07 14:28:20|12296.97|12296.97|12296.97|12296.97|12296.97|12296.97|12296.97|12296.97|0
1646663310000|2022-03-07 14:28:30|12297.38|12297.38|12298.07|12298.07|12298.07|12298.07|12297.38|12297.38|0
1646663320000|2022-03-07 14:28:40|12294.14|12294.14|12300.74|12300.74|12300.74|12300.74|12294.14|12294.14|0
1646663330000|2022-03-07 14:28:50|12302.7|12302.7|12318.18|12318.18|12318.18|12318.18|12302.7|12302.7|0
1646663340000|2022-03-07 14:29:00|12319.57|12319.57|12316.1|12316.1|12319.57|12319.57|12316.1|12316.1|0
1646663350000|2022-03-07 14:29:10|12317.49|12317.49|12317.07|12317.07|12317.49|12317.49|12317.07|12317.07|0
1646663370000|2022-03-07 14:29:30|12313.14|12313.14|12315.1|12315.1|12315.1|12315.1|12313.14|12313.14|0
1646663380000|2022-03-07 14:29:40|12317.88|12317.88|12317.88|12317.88|12317.88|12317.88|12317.88|12317.88|0
1646663390000|2022-03-07 14:29:50|12315.1|12315.1|12315.64|12315.64|12315.64|12315.64|12315.1|12315.1|0
1646663400000|2022-03-07 14:30:00|12311.7|12311.7|12317|12317|12317|12317|12311.1|12311.1|0
1646663420000|2022-03-07 14:30:20|12316.47|12316.47|12324.34|12324.34|12324.34|12324.34|12316.47|12316.47|0
1646663430000|2022-03-07 14:30:30|12325.16|12325.16|12327.73|12327.73|12327.73|12327.73|12325.16|12325.16|0
1646663440000|2022-03-07 14:30:40|12332.58|12332.58|12332.69|12332.69|12336.63|12336.63|12332.58|12332.58|0
1646663460000|2022-03-07 14:31:00|12333.39|12333.39|12347.27|12347.27|12347.27|12347.27|12333.39|12333.39|0
1646663470000|2022-03-07 14:31:10|12347.87|12347.87|12343.82|12343.82|12347.87|12347.87|12343.82|12343.82|0
1646663480000|2022-03-07 14:31:20|12344.89|12344.89|12342.93|12342.93|12344.89|12344.89|12342.93|12342.93|0
1646663490000|2022-03-07 14:31:30|12340.96|12340.96|12337.02|12337.02|12340.96|12340.96|12337.02|12337.02|0
1646663520000|2022-03-07 14:32:00|12338.22|12338.22|12329.15|12329.15|12338.22|12338.22|12329.15|12329.15|0
1646663530000|2022-03-07 14:32:10|12323.25|12323.25|12321.29|12321.29|12323.25|12323.25|12321.29|12321.29|0
1646663540000|2022-03-07 14:32:20|12320.22|12320.22|12319.68|12319.68|12320.75|12320.75|12319.68|12319.68|0
1646663550000|2022-03-07 14:32:30|12322.25|12322.25|12320.28|12320.28|12322.25|12322.25|12320.28|12320.28|0
1646663560000|2022-03-07 14:32:40|12321.1|12321.1|12321.1|12321.1|12321.1|12321.1|12321.1|12321.1|0
1646663580000|2022-03-07 14:33:00|12325.04|12325.04|12325.46|12325.46|12327.84|12327.84|12325.04|12325.04|0
1646663590000|2022-03-07 14:33:10|12323.49|12323.49|12313.13|12313.13|12323.49|12323.49|12313.13|12313.13|0
1646663600000|2022-03-07 14:33:20|12312.29|12312.29|12307.35|12307.35|12312.29|12312.29|12307.35|12307.35|0
1646663610000|2022-03-07 14:33:30|12305.38|12305.38|12303.42|12303.42|12305.38|12305.38|12303.42|12303.42|0
1646663620000|2022-03-07 14:33:40|12301.45|12301.45|12295.11|12295.11|12301.45|12301.45|12295.11|12295.11|0
1646663630000|2022-03-07 14:33:50|12297.08|12297.08|12293.8|12293.8|12297.08|12297.08|12293.8|12293.8|0
1646663640000|2022-03-07 14:34:00|12291.13|12291.13|12291.13|12291.13|12291.13|12291.13|12291.13|12291.13|0
1646663650000|2022-03-07 14:34:10|12287.19|12287.19|12283.74|12283.74|12287.19|12287.19|12283.74|12283.74|0
1646663660000|2022-03-07 14:34:20|12283.33|12283.33|12268.84|12268.84|12283.33|12283.33|12268.84|12268.84|0
1646663670000|2022-03-07 14:34:30|12274.75|12274.75|12276.71|12276.71|12276.71|12276.71|12274.75|12274.75|0
1646663680000|2022-03-07 14:34:40|12277.25|12277.25|12276.41|12276.41|12277.25|12277.25|12275.99|12275.99|0
1646663690000|2022-03-07 14:34:50|12272.48|12272.48|12270.51|12270.51|12272.48|12272.48|12270.51|12270.51|0
1646663710000|2022-03-07 14:35:10|12272.48|12272.48|12270.51|12270.51|12272.48|12272.48|12270.51|12270.51|0
1646663720000|2022-03-07 14:35:20|12274.44|12274.44|12277.78|12277.78|12277.78|12277.78|12274.44|12274.44|0
1646663730000|2022-03-07 14:35:30|12275.81|12275.81|12271.88|12271.88|12275.81|12275.81|12271.88|12271.88|0
1646663740000|2022-03-07 14:35:40|12273.84|12273.84|12273.84|12273.84|12273.84|12273.84|12273.84|12273.84|0
1646663750000|2022-03-07 14:35:50|12273.43|12273.43|12273.43|12273.43|12273.84|12273.84|12273.43|12273.43|0
1646663760000|2022-03-07 14:36:00|12277.37|12277.37|12279.34|12279.34|12281.3|12281.3|12277.37|12277.37|0
1646663770000|2022-03-07 14:36:10|12281.3|12281.3|12281.9|12281.9|12281.9|12281.9|12281.3|12281.3|0
1646663780000|2022-03-07 14:36:20|12287.81|12287.81|12286.44|12286.44|12288.41|12288.41|12286.44|12286.44|0
1646663790000|2022-03-07 14:36:30|12292.34|12292.34|12292.34|12292.34|12292.34|12292.34|12292.34|12292.34|0
1646663800000|2022-03-07 14:36:40|12290.37|12290.37|12290.37|12290.37|12290.37|12290.37|12290.37|12290.37|0
1646663810000|2022-03-07 14:36:50|12347.95|12347.95|12319.72|12319.72|12347.95|12347.95|12319.72|12319.72|0
1646663820000|2022-03-07 14:37:00|12327.59|12327.59|12306.67|12306.67|12329.56|12329.56|12302.51|12302.51|0
1646663830000|2022-03-07 14:37:10|12299.73|12299.73|12290.02|12290.02|12299.73|12299.73|12290.02|12290.02|0
1646663840000|2022-03-07 14:37:20|12292.1|12292.1|12282.94|12282.94|12292.1|12292.1|12282.94|12282.94|0
1646663850000|2022-03-07 14:37:30|12284.33|12284.33|12284.33|12284.33|12284.33|12284.33|12284.33|12284.33|0
1646663870000|2022-03-07 14:37:50|12280.86|12280.86|12279.85|12279.85|12280.86|12280.86|12279.85|12279.85|0
1646663880000|2022-03-07 14:38:00|12287.72|12287.72|12289.14|12289.14|12289.14|12289.14|12287.72|12287.72|0
1646663890000|2022-03-07 14:38:10|12291.91|12291.91|12304.85|12304.85|12304.85|12304.85|12291.91|12291.91|0
1646663900000|2022-03-07 14:38:20|12300.91|12300.91|12293.4|12293.4|12300.91|12300.91|12293.4|12293.4|0
1646663910000|2022-03-07 14:38:30|12295.48|12295.48|12301.63|12301.63|12301.63|12301.63|12295.48|12295.48|0
1646663920000|2022-03-07 14:38:40|12295.32|12295.32|12293.93|12293.93|12295.32|12295.32|12291.16|12291.16|0
1646663930000|2022-03-07 14:38:50|12294.34|12294.34|12297.91|12297.91|12297.91|12297.91|12294.34|12294.34|0
1646663940000|2022-03-07 14:39:00|12297.22|12297.22|12290.62|12290.62|12297.22|12297.22|12290.62|12290.62|0
1646663950000|2022-03-07 14:39:10|12292.59|12292.59|12288.31|12288.31|12292.59|12292.59|12288.31|12288.31|0
1646663960000|2022-03-07 14:39:20|12286.23|12286.23|12282.48|12282.48|12286.23|12286.23|12280.68|12280.68|0
1646663970000|2022-03-07 14:39:30|12292.88|12292.88|12293.71|12293.71|12293.71|12293.71|12290.11|12290.11|0
1646663980000|2022-03-07 14:39:40|12294.41|12294.41|12294.41|12294.41|12294.41|12294.41|12294.41|12294.41|0
1646663990000|2022-03-07 14:39:50|12298.34|12298.34|12298.34|12298.34|12298.34|12298.34|12298.34|12298.34|0
1646664000000|2022-03-07 14:40:00|12299.94|12299.94|12304.1|12304.1|12304.1|12304.1|12299.94|12299.94|0
1646664010000|2022-03-07 14:40:10|12305.49|12305.49|12302.83|12302.83|12307.57|12307.57|12302.83|12302.83|0
1646664020000|2022-03-07 14:40:20|12298.9|12298.9|12298.9|12298.9|12298.9|12298.9|12298.9|12298.9|0
1646664030000|2022-03-07 14:40:30|12300.28|12300.28|12300.28|12300.28|12300.28|12300.28|12300.28|12300.28|0
1646664040000|2022-03-07 14:40:40|12298.9|12298.9|12298.2|12298.2|12298.9|12298.9|12298.2|12298.2|0
1646664070000|2022-03-07 14:41:10|12299.59|12299.59|12299.59|12299.59|12299.59|12299.59|12299.59|12299.59|0
1646664080000|2022-03-07 14:41:20|12297.62|12297.62|12291.72|12291.72|12297.62|12297.62|12291.72|12291.72|0
1646664090000|2022-03-07 14:41:30|12291.12|12291.12|12285.98|12285.98|12291.12|12291.12|12285.98|12285.98|0
1646664100000|2022-03-07 14:41:40|12284.76|12284.76|12284.35|12284.35|12284.76|12284.76|12284.35|12284.35|0
1646664110000|2022-03-07 14:41:50|12276.48|12276.48|12272.54|12272.54|12276.48|12276.48|12272.54|12272.54|0
1646664120000|2022-03-07 14:42:00|12271.16|12271.16|12270.07|12270.07|12274|12274|12269.96|12269.96|0
1646664130000|2022-03-07 14:42:10|12269.47|12269.47|12269.47|12269.47|12269.47|12269.47|12269.47|12269.47|0
1646664140000|2022-03-07 14:42:20|12270.86|12270.86|12274.79|12274.79|12278.73|12278.73|12270.86|12270.86|0
1646664150000|2022-03-07 14:42:30|12273.72|12273.72|12270.25|12270.25|12273.72|12273.72|12270.25|12270.25|0
1646664170000|2022-03-07 14:42:50|12268.17|12268.17|12267.15|12267.15|12268.17|12268.17|12267.15|12267.15|0
1646664180000|2022-03-07 14:43:00|12267.85|12267.85|12267.85|12267.85|12267.85|12267.85|12267.85|12267.85|0
1646664210000|2022-03-07 14:43:30|12268.45|12268.45|12274.35|12274.35|12274.35|12274.35|12268.45|12268.45|0
1646664220000|2022-03-07 14:43:40|12273.94|12273.94|12273.94|12273.94|12273.94|12273.94|12273.94|12273.94|0
1646664230000|2022-03-07 14:43:50|12275.91|12275.91|12275.91|12275.91|12275.91|12275.91|12275.91|12275.91|0
1646664240000|2022-03-07 14:44:00|12281.46|12281.46|12281.46|12281.46|12281.46|12281.46|12281.46|12281.46|0
1646664250000|2022-03-07 14:44:10|12280.76|12280.76|12268.71|12268.71|12280.76|12280.76|12268.71|12268.71|0
1646664260000|2022-03-07 14:44:20|12270.68|12270.68|12271.53|12271.53|12272.07|12272.07|12270.68|12270.68|0
1646664270000|2022-03-07 14:44:30|12272.73|12272.73|12272.73|12272.73|12276.67|12276.67|12272.73|12272.73|0
1646664280000|2022-03-07 14:44:40|12269.96|12269.96|12269.96|12269.96|12269.96|12269.96|12269.96|12269.96|0
1646664290000|2022-03-07 14:44:50|12267.99|12267.99|12270.86|12270.86|12271.93|12271.93|12267.99|12267.99|0
1646664300000|2022-03-07 14:45:00|12270.26|12270.26|12270.26|12270.26|12270.26|12270.26|12270.26|12270.26|0
1646664320000|2022-03-07 14:45:20|12274.19|12274.19|12280.76|12280.76|12281.59|12281.59|12274.19|12274.19|0
1646664330000|2022-03-07 14:45:30|12281.29|12281.29|12283.21|12283.21|12285.17|12285.17|12281.29|12281.29|0
1646664350000|2022-03-07 14:45:50|12287.14|12287.14|12287.14|12287.14|12287.14|12287.14|12287.14|12287.14|0
1646664420000|2022-03-07 14:47:00|12284.37|12284.37|12283.8|12283.8|12285.06|12285.06|12283.8|12283.8|0
1646664430000|2022-03-07 14:47:10|12293.77|12293.77|12296.43|12296.43|12296.43|12296.43|12293.77|12293.77|0
1646664450000|2022-03-07 14:47:30|12294.47|12294.47|12294.47|12294.47|12294.47|12294.47|12294.47|12294.47|0
1646664460000|2022-03-07 14:47:40|12296.43|12296.43|12293.66|12293.66|12296.43|12296.43|12292.97|12292.97|0
1646664470000|2022-03-07 14:47:50|12289.72|12289.72|12289.72|12289.72|12289.72|12289.72|12289.72|12289.72|0
1646664480000|2022-03-07 14:48:00|12289.12|12289.12|12289.12|12289.12|12289.12|12289.12|12287.16|12287.16|0
1646664510000|2022-03-07 14:48:30|12289.72|12289.72|12299.44|12299.44|12299.44|12299.44|12289.72|12289.72|0
1646664530000|2022-03-07 14:48:50|12303.37|12303.37|12303.37|12303.37|12303.37|12303.37|12303.37|12303.37|0
1646664540000|2022-03-07 14:49:00|12302.3|12302.3|12299.53|12299.53|12302.3|12302.3|12299.53|12299.53|0
1646664550000|2022-03-07 14:49:10|12300.6|12300.6|12304.07|12304.07|12304.07|12304.07|12300.19|12300.19|0
1646664560000|2022-03-07 14:49:20|12300.14|12300.14|12297.57|12297.57|12300.14|12300.14|12297.57|12297.57|0
1646664570000|2022-03-07 14:49:30|12295.49|12295.49|12294.89|12294.89|12295.49|12295.49|12294.89|12294.89|0
1646664620000|2022-03-07 14:50:20|12298.83|12298.83|12298.83|12298.83|12298.83|12298.83|12298.83|12298.83|0
1646664630000|2022-03-07 14:50:30|12299.89|12299.89|12303.83|12303.83|12303.83|12303.83|12299.89|12299.89|0
1646664640000|2022-03-07 14:50:40|12305.8|12305.8|12305.26|12305.26|12305.8|12305.8|12305.26|12305.26|0
1646664650000|2022-03-07 14:50:50|12307.23|12307.23|12307.23|12307.23|12307.23|12307.23|12303.29|12303.29|0
1646664660000|2022-03-07 14:51:00|12307.83|12307.83|12307.83|12307.83|12307.83|12307.83|12307.83|12307.83|0
1646664680000|2022-03-07 14:51:20|12306.63|12306.63|12306.63|12306.63|12306.63|12306.63|12306.63|12306.63|0
1646664710000|2022-03-07 14:51:50|12307.83|12307.83|12319.08|12319.08|12319.08|12319.08|12307.83|12307.83|0
1646664720000|2022-03-07 14:52:00|12319.68|12319.68|12323.15|12323.15|12325.23|12325.23|12319.68|12319.68|0
1646664750000|2022-03-07 14:52:30|12319.68|12319.68|12323.15|12323.15|12323.15|12323.15|12319.68|12319.68|0
1646664760000|2022-03-07 14:52:40|12319.22|12319.22|12315.28|12315.28|12319.22|12319.22|12315.28|12315.28|0
1646664770000|2022-03-07 14:52:50|12316.48|12316.48|12316.48|12316.48|12316.48|12316.48|12316.48|12316.48|0
1646664790000|2022-03-07 14:53:10|12315.65|12315.65|12311.71|12311.71|12315.65|12315.65|12310.33|12310.33|0
1646664830000|2022-03-07 14:53:50|12312.53|12312.53|12312.53|12312.53|12312.53|12312.53|12312.53|12312.53|0
1646664840000|2022-03-07 14:54:00|12314.5|12314.5|12323.42|12323.42|12323.42|12323.42|12312.53|12312.53|0
1646664850000|2022-03-07 14:54:10|12324.8|12324.8|12325.48|12325.48|12327.47|12327.47|12324.8|12324.8|0
1646664860000|2022-03-07 14:54:20|12323.51|12323.51|12324.09|12324.09|12324.09|12324.09|12322.12|12322.12|0
1646664870000|2022-03-07 14:54:30|12325.48|12325.48|12326.3|12326.3|12326.3|12326.3|12325.48|12325.48|0
1646664890000|2022-03-07 14:54:50|12320.39|12320.39|12320.39|12320.39|12320.39|12320.39|12320.39|12320.39|0
1646664910000|2022-03-07 14:55:10|12321.09|12321.09|12321.09|12321.09|12321.09|12321.09|12321.09|12321.09|0
1646664920000|2022-03-07 14:55:20|12319.49|12319.49|12321.28|12321.28|12321.28|12321.28|12319.49|12319.49|0
1646664930000|2022-03-07 14:55:30|12317.35|12317.35|12315.38|12315.38|12317.35|12317.35|12315.38|12315.38|0
1646664940000|2022-03-07 14:55:40|12319.31|12319.31|12319.31|12319.31|12319.31|12319.31|12319.31|12319.31|0
1646664950000|2022-03-07 14:55:50|12321.28|12321.28|12322.67|12322.67|12322.67|12322.67|12321.28|12321.28|0
1646664960000|2022-03-07 14:56:00|12328.57|12328.57|12328.57|12328.57|12328.57|12328.57|12328.57|12328.57|0
1646664990000|2022-03-07 14:56:30|12329.8|12329.8|12329.8|12329.8|12329.8|12329.8|12329.8|12329.8|0
1646665000000|2022-03-07 14:56:40|12331.6|12331.6|12333.2|12333.2|12333.2|12333.2|12331.6|12331.6|0
1646665020000|2022-03-07 14:57:00|12332.51|12332.51|12322.82|12322.82|12332.51|12332.51|12322.82|12322.82|0
1646665030000|2022-03-07 14:57:10|12322.22|12322.22|12322.22|12322.22|12322.22|12322.22|12322.22|12322.22|0
1646665040000|2022-03-07 14:57:20|12319.45|12319.45|12318.75|12318.75|12319.45|12319.45|12318.75|12318.75|0
1646665050000|2022-03-07 14:57:30|12310.88|12310.88|12310.88|12310.88|12310.88|12310.88|12310.88|12310.88|0
1646665060000|2022-03-07 14:57:40|12308.92|12308.92|12306.21|12306.21|12308.92|12308.92|12306.21|12306.21|0
1646665070000|2022-03-07 14:57:50|12310.15|12310.15|12310.15|12310.15|12310.15|12310.15|12310.15|12310.15|0
1646665080000|2022-03-07 14:58:00|12308.76|12308.76|12303.32|12303.32|12308.76|12308.76|12302.72|12302.72|0
1646665090000|2022-03-07 14:58:10|12304.02|12304.02|12298.88|12298.88|12304.02|12304.02|12298.88|12298.88|0
1646665110000|2022-03-07 14:58:30|12292.87|12292.87|12286.2|12286.2|12292.87|12292.87|12285.78|12285.78|0
1646665120000|2022-03-07 14:58:40|12284.12|12284.12|12288.46|12288.46|12288.46|12288.46|12283.42|12283.42|0
1646665130000|2022-03-07 14:58:50|12290.54|12290.54|12285.05|12285.05|12290.95|12290.95|12285.05|12285.05|0
1646665140000|2022-03-07 14:59:00|12284.45|12284.45|12280.98|12280.98|12284.45|12284.45|12280.98|12280.98|0
1646665150000|2022-03-07 14:59:10|12278.9|12278.9|12278.9|12278.9|12278.9|12278.9|12277.83|12277.83|0
1646665160000|2022-03-07 14:59:20|12276.93|12276.93|12276.09|12276.09|12276.93|12276.93|12276.09|12276.09|0
1646665170000|2022-03-07 14:59:30|12282|12282|12282|12282|12282|12282|12282|12282|0
1646665180000|2022-03-07 14:59:40|12283.96|12283.96|12282|12282|12283.96|12283.96|12282|12282|0
1646665190000|2022-03-07 14:59:50|12280.03|12280.03|12275.17|12275.17|12280.03|12280.03|12275.17|12275.17|0
1646665200000|2022-03-07 15:00:00|12274.57|12274.57|12274.57|12274.57|12274.57|12274.57|12274.57|12274.57|0
1646665210000|2022-03-07 15:00:10|12275.96|12275.96|12281.98|12281.98|12281.98|12281.98|12275.96|12275.96|0
1646665220000|2022-03-07 15:00:20|12281.28|12281.28|12280.59|12280.59|12281.28|12281.28|12280.59|12280.59|0
1646665230000|2022-03-07 15:00:30|12276.65|12276.65|12274.69|12274.69|12276.65|12276.65|12274.69|12274.69|0
1646665240000|2022-03-07 15:00:40|12272.72|12272.72|12272.72|12272.72|12272.72|12272.72|12272.72|12272.72|0
1646665250000|2022-03-07 15:00:50|12274.69|12274.69|12277.57|12277.57|12277.57|12277.57|12272.72|12272.72|0
1646665260000|2022-03-07 15:01:00|12275.61|12275.61|12272.72|12272.72|12275.61|12275.61|12272.72|12272.72|0
1646665270000|2022-03-07 15:01:10|12274.69|12274.69|12276.65|12276.65|12276.65|12276.65|12274.69|12274.69|0
1646665280000|2022-03-07 15:01:20|12274.69|12274.69|12266.8|12266.8|12274.69|12274.69|12266.8|12266.8|0
1646665290000|2022-03-07 15:01:30|12268.76|12268.76|12270.73|12270.73|12270.73|12270.73|12268.76|12268.76|0
1646665300000|2022-03-07 15:01:40|12266.8|12266.8|12266.8|12266.8|12266.8|12266.8|12266.8|12266.8|0
1646665340000|2022-03-07 15:02:20|12267.33|12267.33|12269.3|12269.3|12269.3|12269.3|12267.33|12267.33|0
1646665360000|2022-03-07 15:02:40|12267.33|12267.33|12267.33|12267.33|12267.33|12267.33|12267.33|12267.33|0
1646665370000|2022-03-07 15:02:50|12268.72|12268.72|12268.72|12268.72|12268.72|12268.72|12268.72|12268.72|0
1646665380000|2022-03-07 15:03:00|12270.8|12270.8|12276.7|12276.7|12276.7|12276.7|12270.8|12270.8|0
1646665390000|2022-03-07 15:03:10|12277.3|12277.3|12277.3|12277.3|12277.3|12277.3|12277.3|12277.3|0
1646665400000|2022-03-07 15:03:20|12278.69|12278.69|12268.63|12268.63|12278.69|12278.69|12268.63|12268.63|0
1646665410000|2022-03-07 15:03:30|12267.93|12267.93|12267.93|12267.93|12267.93|12267.93|12267.93|12267.93|0
1646665420000|2022-03-07 15:03:40|12260.06|12260.06|12260.06|12260.06|12260.06|12260.06|12260.06|12260.06|0
1646665430000|2022-03-07 15:03:50|12258.1|12258.1|12258.1|12258.1|12258.1|12258.1|12258.1|12258.1|0
1646665470000|2022-03-07 15:04:30|12256.13|12256.13|12256.73|12256.73|12256.73|12256.73|12256.13|12256.13|0
1646665480000|2022-03-07 15:04:40|12258.12|12258.12|12268.74|12268.74|12268.74|12268.74|12258.12|12258.12|0
1646665490000|2022-03-07 15:04:50|12270.13|12270.13|12266.2|12266.2|12270.13|12270.13|12266.2|12266.2|0
1646665500000|2022-03-07 15:05:00|12264.81|12264.81|12259.49|12259.49|12264.81|12264.81|12259.49|12259.49|0
1646665510000|2022-03-07 15:05:10|12263.42|12263.42|12263.42|12263.42|12263.42|12263.42|12263.42|12263.42|0
1646665520000|2022-03-07 15:05:20|12266.2|12266.2|12264.92|12264.92|12266.89|12266.89|12264.92|12264.92|0
1646665530000|2022-03-07 15:05:30|12262.84|12262.84|12262.84|12262.84|12262.84|12262.84|12262.84|12262.84|0
1646665540000|2022-03-07 15:05:40|12266.78|12266.78|12268.74|12268.74|12268.74|12268.74|12266.78|12266.78|0
1646665550000|2022-03-07 15:05:50|12272.68|12272.68|12272.68|12272.68|12272.68|12272.68|12272.68|12272.68|0
1646665560000|2022-03-07 15:06:00|12271.98|12271.98|12273.95|12273.95|12273.95|12273.95|12271.98|12271.98|0
1646665570000|2022-03-07 15:06:10|12274.65|12274.65|12274.65|12274.65|12274.65|12274.65|12274.65|12274.65|0
1646665580000|2022-03-07 15:06:20|12275.18|12275.18|12277.15|12277.15|12277.15|12277.15|12275.18|12275.18|0
1646665590000|2022-03-07 15:06:30|12273.21|12273.21|12277.15|12277.15|12277.15|12277.15|12273.21|12273.21|0
1646665600000|2022-03-07 15:06:40|12281.08|12281.08|12281.08|12281.08|12281.08|12281.08|12281.08|12281.08|0
1646665610000|2022-03-07 15:06:50|12283.05|12283.05|12283.05|12283.05|12283.05|12283.05|12283.05|12283.05|0
1646665620000|2022-03-07 15:07:00|12279.11|12279.11|12279.11|12279.11|12279.11|12279.11|12279.11|12279.11|0
1646665630000|2022-03-07 15:07:10|12285.02|12285.02|12291.32|12291.32|12291.32|12291.32|12284.2|12284.2|0
1646665640000|2022-03-07 15:07:20|12285.42|12285.42|12285.42|12285.42|12285.42|12285.42|12285.42|12285.42|0
1646665650000|2022-03-07 15:07:30|12287.39|12287.39|12285.42|12285.42|12287.39|12287.39|12285.42|12285.42|0
1646665660000|2022-03-07 15:07:40|12284.73|12284.73|12284.73|12284.73|12284.73|12284.73|12284.73|12284.73|0
1646665670000|2022-03-07 15:07:50|12286.69|12286.69|12282.76|12282.76|12286.69|12286.69|12282.76|12282.76|0
1646665680000|2022-03-07 15:08:00|12280.68|12280.68|12278.69|12278.69|12280.68|12280.68|12276.72|12276.72|0
1646665690000|2022-03-07 15:08:10|12282.16|12282.16|12291.18|12291.18|12291.18|12291.18|12282.16|12282.16|0
1646665700000|2022-03-07 15:08:20|12286.32|12286.32|12286.32|12286.32|12286.32|12286.32|12286.32|12286.32|0
1646665710000|2022-03-07 15:08:30|12288.29|12288.29|12288.29|12288.29|12288.29|12288.29|12288.29|12288.29|0
1646665730000|2022-03-07 15:08:50|12288.98|12288.98|12284.93|12284.93|12288.98|12288.98|12284.93|12284.93|0
1646665750000|2022-03-07 15:09:10|12288.87|12288.87|12288.87|12288.87|12288.87|12288.87|12288.87|12288.87|0
1646665760000|2022-03-07 15:09:20|12284.93|12284.93|12279.47|12279.47|12284.93|12284.93|12279.47|12279.47|0
1646665780000|2022-03-07 15:09:40|12283.4|12283.4|12283.4|12283.4|12283.4|12283.4|12283.4|12283.4|0
1646665790000|2022-03-07 15:09:50|12279.47|12279.47|12279.47|12279.47|12279.47|12279.47|12279.47|12279.47|0
1646665800000|2022-03-07 15:10:00|12278.87|12278.87|12276.9|12276.9|12278.87|12278.87|12276.9|12276.9|0
1646665810000|2022-03-07 15:10:10|12280.84|12280.84|12283.78|12283.78|12284.47|12284.47|12280.23|12280.23|0
1646665820000|2022-03-07 15:10:20|12284.62|12284.62|12284.62|12284.62|12284.62|12284.62|12284.62|12284.62|0
1646665830000|2022-03-07 15:10:30|12282.65|12282.65|12282.65|12282.65|12282.65|12282.65|12282.65|12282.65|0
1646665840000|2022-03-07 15:10:40|12281.95|12281.95|12279.07|12279.07|12283.92|12283.92|12279.07|12279.07|0
1646665850000|2022-03-07 15:10:50|12278.25|12278.25|12268.96|12268.96|12278.25|12278.25|12268.41|12268.41|0
1646665860000|2022-03-07 15:11:00|12265.03|12265.03|12251.34|12251.34|12265.03|12265.03|12251.34|12251.34|0
1646665870000|2022-03-07 15:11:10|12255.27|12255.27|12259.81|12259.81|12259.81|12259.81|12255.27|12255.27|0
1646665890000|2022-03-07 15:11:30|12255.87|12255.87|12255.34|12255.34|12255.87|12255.87|12255.34|12255.34|0
1646665900000|2022-03-07 15:11:40|12254.52|12254.52|12257.76|12257.76|12257.76|12257.76|12253.83|12253.83|0
1646665910000|2022-03-07 15:11:50|12255.79|12255.79|12253.83|12253.83|12255.79|12255.79|12253.83|12253.83|0
1646665920000|2022-03-07 15:12:00|12249.89|12249.89|12248.51|12248.51|12249.89|12249.89|12248.51|12248.51|0
1646665930000|2022-03-07 15:12:10|12247.97|12247.97|12244.8|12244.8|12247.97|12247.97|12244.8|12244.8|0
1646665940000|2022-03-07 15:12:20|12240.87|12240.87|12247.81|12247.81|12249.77|12249.77|12239.48|12239.48|0
1646665950000|2022-03-07 15:12:30|12243.87|12243.87|12235.67|12235.67|12243.87|12243.87|12235.67|12235.67|0
1646665960000|2022-03-07 15:12:40|12234.98|12234.98|12224.8|12224.8|12234.98|12234.98|12224.8|12224.8|0
1646665970000|2022-03-07 15:12:50|12220.87|12220.87|12220.33|12220.33|12220.87|12220.87|12220.33|12220.33|0
1646665980000|2022-03-07 15:13:00|12214.43|12214.43|12216.45|12216.45|12220.33|12220.33|12214.43|12214.43|0
1646665990000|2022-03-07 15:13:10|12212.51|12212.51|12218.53|12218.53|12218.53|12218.53|12212.51|12212.51|0
1646666000000|2022-03-07 15:13:20|12221.3|12221.3|12223.44|12223.44|12229.17|12229.17|12220.04|12220.04|0
1646666010000|2022-03-07 15:13:30|12220.78|12220.78|12212.23|12212.23|12220.78|12220.78|12212.23|12212.23|0
1646666020000|2022-03-07 15:13:40|12208.3|12208.3|12207.16|12207.16|12208.3|12208.3|12207.16|12207.16|0
1646666030000|2022-03-07 15:13:50|12201.26|12201.26|12197.26|12197.26|12201.26|12201.26|12197.26|12197.26|0
1646666040000|2022-03-07 15:14:00|12196.56|12196.56|12197.46|12197.46|12198.53|12198.53|12196.56|12196.56|0
1646666050000|2022-03-07 15:14:10|12195.49|12195.49|12192.88|12192.88|12195.49|12195.49|12192.88|12192.88|0
1646666070000|2022-03-07 15:14:30|12194.85|12194.85|12190.55|12190.55|12195.38|12195.38|12189.48|12189.48|0
1646666080000|2022-03-07 15:14:40|12190.01|12190.01|12193.95|12193.95|12193.95|12193.95|12190.01|12190.01|0
1646666090000|2022-03-07 15:14:50|12190.01|12190.01|12191.98|12191.98|12191.98|12191.98|12190.01|12190.01|0
1646666100000|2022-03-07 15:15:00|12195.92|12195.92|12195.45|12195.45|12195.92|12195.92|12191.98|12191.98|0
1646666110000|2022-03-07 15:15:10|12194.61|12194.61|12205.91|12205.91|12208.34|12208.34|12194.61|12194.61|0
1646666120000|2022-03-07 15:15:20|12205.22|12205.22|12220.8|12220.8|12220.8|12220.8|12205.22|12205.22|0
1646666130000|2022-03-07 15:15:30|12216.87|12216.87|12216.87|12216.87|12216.87|12216.87|12216.87|12216.87|0
1646666140000|2022-03-07 15:15:40|12220.8|12220.8|12220.2|12220.2|12220.8|12220.8|12220.2|12220.2|0
1646666160000|2022-03-07 15:16:00|12218.23|12218.23|12217.82|12217.82|12218.23|12218.23|12217.82|12217.82|0
1646666180000|2022-03-07 15:16:20|12215.85|12215.85|12215.85|12215.85|12215.85|12215.85|12215.85|12215.85|0
1646666200000|2022-03-07 15:16:40|12219.78|12219.78|12219.78|12219.78|12219.78|12219.78|12219.78|12219.78|0
1646666210000|2022-03-07 15:16:50|12217.82|12217.82|12217.87|12217.87|12220.59|12220.59|12217.82|12217.82|0
1646666220000|2022-03-07 15:17:00|12218.94|12218.94|12222.88|12222.88|12222.88|12222.88|12218.94|12218.94|0
1646666230000|2022-03-07 15:17:10|12227.41|12227.41|12225.45|12225.45|12227.41|12227.41|12225.45|12225.45|0
1646666240000|2022-03-07 15:17:20|12220.59|12220.59|12220.06|12220.06|12220.59|12220.59|12220.06|12220.06|0
1646666260000|2022-03-07 15:17:40|12222.83|12222.83|12230.7|12230.7|12230.7|12230.7|12222.83|12222.83|0
1646666270000|2022-03-07 15:17:50|12228.73|12228.73|12226.76|12226.76|12228.73|12228.73|12226.76|12226.76|0
1646666280000|2022-03-07 15:18:00|12222.83|12222.83|12222.83|12222.83|12222.83|12222.83|12222.83|12222.83|0
1646666290000|2022-03-07 15:18:10|12223.25|12223.25|12227.18|12227.18|12227.18|12227.18|12223.25|12223.25|0
1646666310000|2022-03-07 15:18:30|12225.22|12225.22|12227.42|12227.42|12227.42|12227.42|12225.22|12225.22|0
1646666320000|2022-03-07 15:18:40|12229.39|12229.39|12227.42|12227.42|12229.39|12229.39|12227.42|12227.42|0
1646666340000|2022-03-07 15:19:00|12226.73|12226.73|12226.73|12226.73|12226.73|12226.73|12226.73|12226.73|0
1646666350000|2022-03-07 15:19:10|12228.69|12228.69|12229.23|12229.23|12229.23|12229.23|12228.69|12228.69|0
1646666360000|2022-03-07 15:19:20|12227.26|12227.26|12227.26|12227.26|12227.26|12227.26|12227.26|12227.26|0
1646666370000|2022-03-07 15:19:30|12225.29|12225.29|12212.87|12212.87|12225.29|12225.29|12210.9|12210.9|0
1646666380000|2022-03-07 15:19:40|12212.17|12212.17|12209.12|12209.12|12212.17|12212.17|12209.12|12209.12|0
1646666390000|2022-03-07 15:19:50|12211.09|12211.09|12210.67|12210.67|12211.09|12211.09|12210.67|12210.67|0
1646666420000|2022-03-07 15:20:20|12208.7|12208.7|12208.7|12208.7|12208.7|12208.7|12208.7|12208.7|0
1646666430000|2022-03-07 15:20:30|12216.57|12216.57|12212.54|12212.54|12217.17|12217.17|12212.54|12212.54|0
1646666450000|2022-03-07 15:20:50|12214.51|12214.51|12212.54|12212.54|12214.51|12214.51|12212.54|12212.54|0
1646666460000|2022-03-07 15:21:00|12220.41|12220.41|12214.51|12214.51|12220.41|12220.41|12214.51|12214.51|0
1646666470000|2022-03-07 15:21:10|12212.54|12212.54|12211.85|12211.85|12212.54|12212.54|12211.85|12211.85|0
1646666490000|2022-03-07 15:21:30|12209.88|12209.88|12209.06|12209.06|12209.88|12209.88|12209.06|12209.06|0
1646666500000|2022-03-07 15:21:40|12207.09|12207.09|12209.06|12209.06|12209.06|12209.06|12207.09|12207.09|0
1646666510000|2022-03-07 15:21:50|12208.53|12208.53|12208.53|12208.53|12208.53|12208.53|12208.53|12208.53|0
1646666520000|2022-03-07 15:22:00|12207.93|12207.93|12200.64|12200.64|12207.93|12207.93|12200.64|12200.64|0
1646666530000|2022-03-07 15:22:10|12194.74|12194.74|12194.74|12194.74|12194.74|12194.74|12194.74|12194.74|0
1646666550000|2022-03-07 15:22:30|12192.77|12192.77|12192.17|12192.17|12192.77|12192.77|12192.17|12192.17|0
1646666560000|2022-03-07 15:22:40|12194.14|12194.14|12193.54|12193.54|12194.14|12194.14|12193.54|12193.54|0
1646666570000|2022-03-07 15:22:50|12191.57|12191.57|12191.57|12191.57|12191.57|12191.57|12191.57|12191.57|0
1646666580000|2022-03-07 15:23:00|12190.18|12190.18|12190.18|12190.18|12190.18|12190.18|12190.18|12190.18|0
1646666590000|2022-03-07 15:23:10|12188.21|12188.21|12200.94|12200.94|12200.94|12200.94|12188.21|12188.21|0
1646666600000|2022-03-07 15:23:20|12195.04|12195.04|12190.3|12190.3|12195.04|12195.04|12190.3|12190.3|0
1646666610000|2022-03-07 15:23:30|12189.23|12189.23|12183.57|12183.57|12189.23|12189.23|12182.92|12182.92|0
1646666620000|2022-03-07 15:23:40|12183.36|12183.36|12183.36|12183.36|12183.36|12183.36|12183.36|12183.36|0
1646666630000|2022-03-07 15:23:50|12181.97|12181.97|12171.6|12171.6|12181.97|12181.97|12171.6|12171.6|0
1646666640000|2022-03-07 15:24:00|12170.4|12170.4|12169.98|12169.98|12170.4|12170.4|12169.98|12169.98|0
1646666650000|2022-03-07 15:24:10|12169.57|12169.57|12161.68|12161.68|12173.92|12173.92|12161.68|12161.68|0
1646666660000|2022-03-07 15:24:20|12160.86|12160.86|12158.4|12158.4|12165.62|12165.62|12158.4|12158.4|0
1646666670000|2022-03-07 15:24:30|12162.34|12162.34|12156.89|12156.89|12162.34|12162.34|12156.89|12156.89|0
1646666690000|2022-03-07 15:24:50|12156.2|12156.2|12156.2|12156.2|12156.2|12156.2|12156.2|12156.2|0
1646666700000|2022-03-07 15:25:00|12162.1|12162.1|12159.55|12159.55|12162.79|12162.79|12158.86|12158.86|0
1646666710000|2022-03-07 15:25:10|12157.58|12157.58|12158.95|12158.95|12164.85|12164.85|12157.58|12157.58|0
1646666720000|2022-03-07 15:25:20|12166.82|12166.82|12166.82|12166.82|12166.82|12166.82|12166.82|12166.82|0
1646666730000|2022-03-07 15:25:30|12164.85|12164.85|12160.92|12160.92|12164.85|12164.85|12160.92|12160.92|0
1646666740000|2022-03-07 15:25:40|12162.3|12162.3|12162.3|12162.3|12162.3|12162.3|12162.3|12162.3|0
1646666750000|2022-03-07 15:25:50|12163.69|12163.69|12168.05|12168.05|12168.05|12168.05|12163.69|12163.69|0
1646666760000|2022-03-07 15:26:00|12166.41|12166.41|12176.98|12176.98|12177.67|12177.67|12166.41|12166.41|0
1646666770000|2022-03-07 15:26:10|12173.04|12173.04|12171.08|12171.08|12173.04|12173.04|12171.08|12171.08|0
1646666780000|2022-03-07 15:26:20|12168.3|12168.3|12166.33|12166.33|12170.27|12170.27|12166.33|12166.33|0
1646666790000|2022-03-07 15:26:30|12170.27|12170.27|12161.87|12161.87|12170.27|12170.27|12161.87|12161.87|0
1646666820000|2022-03-07 15:27:00|12162.56|12162.56|12161.08|12161.08|12167.19|12167.19|12161.08|12161.08|0
1646666830000|2022-03-07 15:27:10|12161.61|12161.61|12168.05|12168.05|12171.98|12171.98|12161.61|12161.61|0
1646666850000|2022-03-07 15:27:30|12167.63|12167.63|12167.63|12167.63|12167.63|12167.63|12167.63|12167.63|0
1646666860000|2022-03-07 15:27:40|12168.23|12168.23|12168.23|12168.23|12168.23|12168.23|12168.23|12168.23|0
1646666880000|2022-03-07 15:28:00|12168.65|12168.65|12167.26|12167.26|12168.65|12168.65|12167.26|12167.26|0
1646666890000|2022-03-07 15:28:10|12165.87|12165.87|12165.87|12165.87|12165.87|12165.87|12165.18|12165.18|0
1646666900000|2022-03-07 15:28:20|12167.95|12167.95|12162.05|12162.05|12167.95|12167.95|12162.05|12162.05|0
1646666910000|2022-03-07 15:28:30|12169.92|12169.92|12165.99|12165.99|12169.92|12169.92|12162.05|12162.05|0
1646666920000|2022-03-07 15:28:40|12162.05|12162.05|12162.05|12162.05|12162.05|12162.05|12162.05|12162.05|0
1646666930000|2022-03-07 15:28:50|12160.85|12160.85|12150.33|12150.33|12164.79|12164.79|12150.33|12150.33|0
1646666940000|2022-03-07 15:29:00|12152.41|12152.41|12160.97|12160.97|12160.97|12160.97|12152.41|12152.41|0
1646666950000|2022-03-07 15:29:10|12159.58|12159.58|12161.55|12161.55|12161.55|12161.55|12159.58|12159.58|0
1646666960000|2022-03-07 15:29:20|12163.52|12163.52|12162.15|12162.15|12165.49|12165.49|12161.55|12161.55|0
1646666980000|2022-03-07 15:29:40|12158.22|12158.22|12156.41|12156.41|12158.22|12158.22|12156.41|12156.41|0
1646667000000|2022-03-07 15:30:00|12155.21|12155.21|12147.92|12147.92|12155.21|12155.21|12147.92|12147.92|0
1646667010000|2022-03-07 15:30:10|12147.5|12147.5|12153.69|12153.69|12155.58|12155.58|12147.5|12147.5|0
1646667020000|2022-03-07 15:30:20|12154.89|12154.89|12163.85|12163.85|12163.85|12163.85|12154.89|12154.89|0
1646667040000|2022-03-07 15:30:40|12165.81|12165.81|12168.31|12168.31|12168.31|12168.31|12165.81|12165.81|0
1646667050000|2022-03-07 15:30:50|12169.01|12169.01|12169.01|12169.01|12169.01|12169.01|12169.01|12169.01|0
1646667060000|2022-03-07 15:31:00|12168.31|12168.31|12163.69|12163.69|12168.31|12168.31|12163.69|12163.69|0
1646667070000|2022-03-07 15:31:10|12159.75|12159.75|12158.93|12158.93|12159.75|12159.75|12158.93|12158.93|0
1646667090000|2022-03-07 15:31:30|12156.97|12156.97|12156.97|12156.97|12156.97|12156.97|12156.97|12156.97|0
1646667110000|2022-03-07 15:31:50|12155.58|12155.58|12154.98|12154.98|12155.58|12155.58|12154.98|12154.98|0
1646667120000|2022-03-07 15:32:00|12153.59|12153.59|12155.07|12155.07|12156.14|12156.14|12152.2|12152.2|0
1646667130000|2022-03-07 15:32:10|12154.47|12154.47|12156.99|12156.99|12156.99|12156.99|12154.47|12154.47|0
1646667140000|2022-03-07 15:32:20|12157.83|12157.83|12157.83|12157.83|12157.83|12157.83|12157.83|12157.83|0
1646667150000|2022-03-07 15:32:30|12158.52|12158.52|12158.52|12158.52|12158.52|12158.52|12158.52|12158.52|0
1646667160000|2022-03-07 15:32:40|12160.6|12160.6|12165.14|12165.14|12165.14|12165.14|12160.6|12160.6|0
1646667180000|2022-03-07 15:33:00|12163.17|12163.17|12175.55|12175.55|12177.52|12177.52|12163.17|12163.17|0
1646667190000|2022-03-07 15:33:10|12179.49|12179.49|12184.88|12184.88|12184.88|12184.88|12179.49|12179.49|0
1646667200000|2022-03-07 15:33:20|12182.1|12182.1|12182.1|12182.1|12182.1|12182.1|12182.1|12182.1|0
1646667210000|2022-03-07 15:33:30|12183.49|12183.49|12184.02|12184.02|12184.02|12184.02|12183.49|12183.49|0
1646667220000|2022-03-07 15:33:40|12182.64|12182.64|12182.64|12182.64|12182.64|12182.64|12182.64|12182.64|0
1646667230000|2022-03-07 15:33:50|12183.24|12183.24|12182.13|12182.13|12183.24|12183.24|12182.13|12182.13|0
1646667240000|2022-03-07 15:34:00|12181.6|12181.6|12181.6|12181.6|12181.6|12181.6|12181.6|12181.6|0
1646667250000|2022-03-07 15:34:10|12182.29|12182.29|12182.29|12182.29|12182.29|12182.29|12182.29|12182.29|0
1646667270000|2022-03-07 15:34:30|12176.39|12176.39|12168.52|12168.52|12176.39|12176.39|12168.52|12168.52|0
1646667280000|2022-03-07 15:34:40|12167.14|12167.14|12162.41|12162.41|12167.14|12167.14|12162.41|12162.41|0
1646667300000|2022-03-07 15:35:00|12170.28|12170.28|12173.65|12173.65|12173.65|12173.65|12170.28|12170.28|0
1646667310000|2022-03-07 15:35:10|12169.72|12169.72|12170.25|12170.25|12170.25|12170.25|12169.72|12169.72|0
1646667320000|2022-03-07 15:35:20|12180.09|12180.09|12190.13|12190.13|12190.13|12190.13|12180.09|12180.09|0
1646667330000|2022-03-07 15:35:30|12186.19|12186.19|12184.23|12184.23|12186.19|12186.19|12184.23|12184.23|0
1646667340000|2022-03-07 15:35:40|12182.84|12182.84|12182.84|12182.84|12182.84|12182.84|12182.84|12182.84|0
1646667350000|2022-03-07 15:35:50|12183.53|12183.53|12190.86|12190.86|12190.86|12190.86|12183.53|12183.53|0
1646667360000|2022-03-07 15:36:00|12191.68|12191.68|12191.08|12191.08|12191.68|12191.68|12191.08|12191.08|0
1646667370000|2022-03-07 15:36:10|12190.48|12190.48|12190.48|12190.48|12190.48|12190.48|12190.48|12190.48|0
1646667390000|2022-03-07 15:36:30|12188.51|12188.51|12177.53|12177.53|12188.51|12188.51|12177.53|12177.53|0
1646667410000|2022-03-07 15:36:50|12175.45|12175.45|12162.15|12162.15|12175.45|12175.45|12160.07|12160.07|0
1646667420000|2022-03-07 15:37:00|12162.84|12162.84|12165.62|12165.62|12165.62|12165.62|12162.84|12162.84|0
1646667430000|2022-03-07 15:37:10|12167.58|12167.58|12159.02|12159.02|12167.58|12167.58|12159.02|12159.02|0
1646667440000|2022-03-07 15:37:20|12166.89|12166.89|12166.89|12166.89|12166.89|12166.89|12166.89|12166.89|0
1646667460000|2022-03-07 15:37:40|12162.96|12162.96|12162.96|12162.96|12162.96|12162.96|12162.96|12162.96|0
1646667470000|2022-03-07 15:37:50|12172.79|12172.79|12174.95|12174.95|12176.33|12176.33|12171.59|12171.59|0
1646667480000|2022-03-07 15:38:00|12172.98|12172.98|12171.01|12171.01|12172.98|12172.98|12171.01|12171.01|0
1646667510000|2022-03-07 15:38:30|12169.62|12169.62|12169.62|12169.62|12169.62|12169.62|12169.62|12169.62|0
1646667540000|2022-03-07 15:39:00|12168.02|12168.02|12168.72|12168.72|12168.72|12168.72|12168.02|12168.02|0
1646667550000|2022-03-07 15:39:10|12170.1|12170.1|12179.7|12179.7|12179.7|12179.7|12169.69|12169.69|0
1646667560000|2022-03-07 15:39:20|12180.54|12180.54|12175.04|12175.04|12181.74|12181.74|12173.61|12173.61|0
1646667570000|2022-03-07 15:39:30|12169.14|12169.14|12169.14|12169.14|12169.14|12169.14|12169.14|12169.14|0
1646667580000|2022-03-07 15:39:40|12166.37|12166.37|12166.62|12166.62|12167.15|12167.15|12165.77|12165.77|0
1646667590000|2022-03-07 15:39:50|12166.2|12166.2|12161.67|12161.67|12166.2|12166.2|12161.67|12161.67|0
1646667600000|2022-03-07 15:40:00|12159.7|12159.7|12159.7|12159.7|12159.7|12159.7|12159.7|12159.7|0
1646667620000|2022-03-07 15:40:20|12159.49|12159.49|12159.49|12159.49|12159.49|12159.49|12159.49|12159.49|0
1646667650000|2022-03-07 15:40:50|12160.09|12160.09|12166.68|12166.68|12167.38|12167.38|12160.09|12160.09|0
1646667660000|2022-03-07 15:41:00|12167.22|12167.22|12165.25|12165.25|12169.19|12169.19|12165.25|12165.25|0
1646667670000|2022-03-07 15:41:10|12163.17|12163.17|12167.1|12167.1|12167.1|12167.1|12163.17|12163.17|0
1646667690000|2022-03-07 15:41:30|12161.2|12161.2|12161.2|12161.2|12161.2|12161.2|12161.2|12161.2|0
1646667700000|2022-03-07 15:41:40|12157.27|12157.27|12154.23|12154.23|12158.06|12158.06|12151.46|12151.46|0
1646667710000|2022-03-07 15:41:50|12151.46|12151.46|12140.98|12140.98|12151.46|12151.46|12140.98|12140.98|0
1646667720000|2022-03-07 15:42:00|12140.38|12140.38|12140.38|12140.38|12140.38|12140.38|12140.38|12140.38|0
1646667730000|2022-03-07 15:42:10|12146.28|12146.28|12144.89|12144.89|12146.28|12146.28|12144.89|12144.89|0
1646667740000|2022-03-07 15:42:20|12144.29|12144.29|12136.65|12136.65|12144.29|12144.29|12136.65|12136.65|0
1646667750000|2022-03-07 15:42:30|12138.62|12138.62|12139.31|12139.31|12139.31|12139.31|12138.62|12138.62|0
1646667770000|2022-03-07 15:42:50|12137.35|12137.35|12133.41|12133.41|12137.35|12137.35|12132.72|12132.72|0
1646667780000|2022-03-07 15:43:00|12134.23|12134.23|12134.23|12134.23|12134.23|12134.23|12134.23|12134.23|0
1646667790000|2022-03-07 15:43:10|12140.13|12140.13|12146.52|12146.52|12146.52|12146.52|12138.17|12138.17|0
1646667800000|2022-03-07 15:43:20|12140.61|12140.61|12140.61|12140.61|12140.61|12140.61|12140.61|12140.61|0
1646667830000|2022-03-07 15:43:50|12139.92|12139.92|12150.45|12150.45|12150.45|12150.45|12139.92|12139.92|0
1646667850000|2022-03-07 15:44:10|12151.84|12151.84|12156.47|12156.47|12156.47|12156.47|12151.84|12151.84|0
1646667860000|2022-03-07 15:44:20|12154.5|12154.5|12150.56|12150.56|12154.5|12154.5|12150.56|12150.56|0
1646667870000|2022-03-07 15:44:30|12148.48|12148.48|12144.55|12144.55|12148.48|12148.48|12144.55|12144.55|0
1646667880000|2022-03-07 15:44:40|12145.94|12145.94|12145.94|12145.94|12145.94|12145.94|12145.94|12145.94|0
1646667890000|2022-03-07 15:44:50|12151.84|12151.84|12161.36|12161.36|12161.36|12161.36|12151.84|12151.84|0
1646667900000|2022-03-07 15:45:00|12157.42|12157.42|12158.23|12158.23|12159.62|12159.62|12155.45|12155.45|0
1646667910000|2022-03-07 15:45:10|12154.29|12154.29|12154.29|12154.29|12154.29|12154.29|12154.29|12154.29|0
1646667920000|2022-03-07 15:45:20|12154.83|12154.83|12155.24|12155.24|12155.24|12155.24|12154.83|12154.83|0
1646667930000|2022-03-07 15:45:30|12157.2|12157.2|12159.29|12159.29|12159.29|12159.29|12157.2|12157.2|0
1646667950000|2022-03-07 15:45:50|12163.22|12163.22|12163.22|12163.22|12163.22|12163.22|12163.22|12163.22|0
1646667970000|2022-03-07 15:46:10|12159.29|12159.29|12159.29|12159.29|12159.29|12159.29|12159.29|12159.29|0
1646667980000|2022-03-07 15:46:20|12156.51|12156.51|12156.51|12156.51|12156.51|12156.51|12156.51|12156.51|0
1646667990000|2022-03-07 15:46:30|12157.2|12157.2|12150.61|12150.61|12157.2|12157.2|12150.61|12150.61|0
1646668000000|2022-03-07 15:46:40|12148.64|12148.64|12142.79|12142.79|12148.64|12148.64|12142.79|12142.79|0
1646668010000|2022-03-07 15:46:50|12140.82|12140.82|12140.82|12140.82|12140.82|12140.82|12140.12|12140.12|0
1646668020000|2022-03-07 15:47:00|12142.21|12142.21|12141.37|12141.37|12142.21|12142.21|12141.37|12141.37|0
1646668030000|2022-03-07 15:47:10|12140.3|12140.3|12133.86|12133.86|12140.3|12140.3|12133.86|12133.86|0
1646668040000|2022-03-07 15:47:20|12133.26|12133.26|12131.45|12131.45|12133.53|12133.53|12124.27|12124.27|0
1646668050000|2022-03-07 15:47:30|12134.22|12134.22|12129.59|12129.59|12138.16|12138.16|12129.59|12129.59|0
1646668070000|2022-03-07 15:47:50|12130.13|12130.13|12130.13|12130.13|12130.13|12130.13|12130.13|12130.13|0
1646668080000|2022-03-07 15:48:00|12130.73|12130.73|12130.52|12130.52|12132.69|12132.69|12130.11|12130.11|0
1646668090000|2022-03-07 15:48:10|12132.48|12132.48|12131.85|12131.85|12132.48|12132.48|12131.85|12131.85|0
1646668100000|2022-03-07 15:48:20|12135.79|12135.79|12132.55|12132.55|12137.76|12137.76|12131.85|12131.85|0
1646668140000|2022-03-07 15:49:00|12131.16|12131.16|12131.16|12131.16|12131.16|12131.16|12131.16|12131.16|0
1646668150000|2022-03-07 15:49:10|12129.77|12129.77|12131.16|12131.16|12131.16|12131.16|12129.77|12129.77|0
1646668160000|2022-03-07 15:49:20|12130.47|12130.47|12127.88|12127.88|12130.47|12130.47|12127.88|12127.88|0
1646668170000|2022-03-07 15:49:30|12131.81|12131.81|12135.75|12135.75|12135.75|12135.75|12131.81|12131.81|0
1646668180000|2022-03-07 15:49:40|12136.95|12136.95|12136.95|12136.95|12136.95|12136.95|12136.95|12136.95|0
1646668190000|2022-03-07 15:49:50|12139.03|12139.03|12139.72|12139.72|12139.72|12139.72|12139.03|12139.03|0
1646668200000|2022-03-07 15:50:00|12137.64|12137.64|12136.35|12136.35|12137.64|12137.64|12136.35|12136.35|0
1646668210000|2022-03-07 15:50:10|12137.04|12137.04|12133.11|12133.11|12137.04|12137.04|12133.11|12133.11|0
1646668230000|2022-03-07 15:50:30|12133.8|12133.8|12133.8|12133.8|12133.8|12133.8|12133.8|12133.8|0
1646668240000|2022-03-07 15:50:40|12135.03|12135.03|12140.93|12140.93|12140.93|12140.93|12135.03|12135.03|0
1646668250000|2022-03-07 15:50:50|12137|12137|12135.61|12135.61|12137|12137|12135.61|12135.61|0
1646668260000|2022-03-07 15:51:00|12134.35|12134.35|12130.42|12130.42|12134.35|12134.35|12130.42|12130.42|0
1646668270000|2022-03-07 15:51:10|12132.39|12132.39|12129.72|12129.72|12132.39|12132.39|12129.72|12129.72|0
1646668280000|2022-03-07 15:51:20|12128.66|12128.66|12132.2|12132.2|12132.2|12132.2|12126.3|12126.3|0
1646668300000|2022-03-07 15:51:40|12130.23|12130.23|12128.26|12128.26|12130.23|12130.23|12128.26|12128.26|0
1646668310000|2022-03-07 15:51:50|12128.96|12128.96|12137.52|12137.52|12137.52|12137.52|12128.96|12128.96|0
1646668320000|2022-03-07 15:52:00|12138.59|12138.59|12136.62|12136.62|12140.56|12140.56|12136.62|12136.62|0
1646668330000|2022-03-07 15:52:10|12138.01|12138.01|12142.57|12142.57|12142.57|12142.57|12136.62|12136.62|0
1646668340000|2022-03-07 15:52:20|12142.36|12142.36|12146.29|12146.29|12146.29|12146.29|12142.36|12142.36|0
1646668350000|2022-03-07 15:52:30|12145.6|12145.6|12143.63|12143.63|12145.6|12145.6|12143.63|12143.63|0
1646668370000|2022-03-07 15:52:50|12141.66|12141.66|12141.66|12141.66|12141.66|12141.66|12141.66|12141.66|0
1646668380000|2022-03-07 15:53:00|12140.97|12140.97|12135.54|12135.54|12140.97|12140.97|12135.54|12135.54|0
1646668400000|2022-03-07 15:53:20|12135.75|12135.75|12133.78|12133.78|12135.75|12135.75|12133.78|12133.78|0
1646668430000|2022-03-07 15:53:50|12132.96|12132.96|12133.16|12133.16|12133.37|12133.37|12132.96|12132.96|0
1646668440000|2022-03-07 15:54:00|12131.2|12131.2|12130.6|12130.6|12131.2|12131.2|12129.98|12129.98|0
1646668450000|2022-03-07 15:54:10|12132.57|12132.57|12128.1|12128.1|12132.57|12132.57|12128.1|12128.1|0
1646668460000|2022-03-07 15:54:20|12127.69|12127.69|12129.38|12129.38|12131.34|12131.34|12127.41|12127.41|0
1646668470000|2022-03-07 15:54:30|12128.84|12128.84|12126.87|12126.87|12128.84|12128.84|12126.87|12126.87|0
1646668480000|2022-03-07 15:54:40|12126.18|12126.18|12125.76|12125.76|12126.18|12126.18|12125.76|12125.76|0
1646668490000|2022-03-07 15:54:50|12125.16|12125.16|12125.16|12125.16|12125.16|12125.16|12125.16|12125.16|0
1646668500000|2022-03-07 15:55:00|12123.19|12123.19|12123.19|12123.19|12123.19|12123.19|12123.19|12123.19|0
1646668510000|2022-03-07 15:55:10|12121.23|12121.23|12123.19|12123.19|12123.19|12123.19|12121.23|12121.23|0
1646668520000|2022-03-07 15:55:20|12133.03|12133.03|12120.63|12120.63|12133.03|12133.03|12120.63|12120.63|0
1646668530000|2022-03-07 15:55:30|12118.55|12118.55|12119.84|12119.84|12119.84|12119.84|12118.01|12118.01|0
1646668540000|2022-03-07 15:55:40|12119.15|12119.15|12119.15|12119.15|12119.15|12119.15|12119.15|12119.15|0
1646668550000|2022-03-07 15:55:50|12121.11|12121.11|12121.81|12121.81|12121.81|12121.81|12121.11|12121.11|0
1646668560000|2022-03-07 15:56:00|12123.77|12123.77|12115.91|12115.91|12123.77|12123.77|12115.91|12115.91|0
1646668570000|2022-03-07 15:56:10|12115.37|12115.37|12115.37|12115.37|12115.37|12115.37|12115.37|12115.37|0
1646668580000|2022-03-07 15:56:20|12113.98|12113.98|12112.88|12112.88|12113.98|12113.98|12112.88|12112.88|0
1646668590000|2022-03-07 15:56:30|12110.91|12110.91|12110.91|12110.91|12110.91|12110.91|12110.91|12110.91|0
1646668600000|2022-03-07 15:56:40|12112.88|12112.88|12112.88|12112.88|12112.88|12112.88|12112.88|12112.88|0
1646668610000|2022-03-07 15:56:50|12110.91|12110.91|12109.94|12109.94|12110.91|12110.91|12109.94|12109.94|0
1646668620000|2022-03-07 15:57:00|12110.35|12110.35|12113.71|12113.71|12113.71|12113.71|12108.39|12108.39|0
1646668630000|2022-03-07 15:57:10|12114.4|12114.4|12109.56|12109.56|12115.1|12115.1|12109.56|12109.56|0
1646668640000|2022-03-07 15:57:20|12107.59|12107.59|12106.2|12106.2|12107.59|12107.59|12106.2|12106.2|0
1646668650000|2022-03-07 15:57:30|12105|12105|12103.62|12103.62|12106.97|12106.97|12103.62|12103.62|0
1646668660000|2022-03-07 15:57:40|12101.65|12101.65|12101.65|12101.65|12101.65|12101.65|12101.65|12101.65|0
1646668670000|2022-03-07 15:57:50|12101.24|12101.24|12097.28|12097.28|12101.24|12101.24|12097.28|12097.28|0
1646668680000|2022-03-07 15:58:00|12095.32|12095.32|12093.18|12093.18|12095.32|12095.32|12093.18|12093.18|0
1646668690000|2022-03-07 15:58:10|12097.12|12097.12|12094.55|12094.55|12097.12|12097.12|12094.55|12094.55|0
1646668700000|2022-03-07 15:58:20|12091.08|12091.08|12098.57|12098.57|12098.57|12098.57|12091.08|12091.08|0
1646668710000|2022-03-07 15:58:30|12099.85|12099.85|12097.52|12097.52|12101.46|12101.46|12097.52|12097.52|0
1646668730000|2022-03-07 15:58:50|12101.46|12101.46|12101.46|12101.46|12101.46|12101.46|12101.46|12101.46|0
1646668750000|2022-03-07 15:59:10|12103.54|12103.54|12110.38|12110.38|12110.38|12110.38|12103.54|12103.54|0
1646668760000|2022-03-07 15:59:20|12110.98|12110.98|12112.37|12112.37|12112.37|12112.37|12110.98|12110.98|0
1646668770000|2022-03-07 15:59:30|12110.98|12110.98|12108.99|12108.99|12110.98|12110.98|12108.99|12108.99|0
1646668780000|2022-03-07 15:59:40|12108.3|12108.3|12108.3|12108.3|12108.3|12108.3|12108.3|12108.3|0
1646668790000|2022-03-07 15:59:50|12103.77|12103.77|12102.7|12102.7|12103.77|12103.77|12102.7|12102.7|0
1646668800000|2022-03-07 16:00:00|12097.96|12097.96|12098.37|12098.37|12098.37|12098.37|12096.03|12096.03|0
1646668810000|2022-03-07 16:00:10|12096.4|12096.4|12096.4|12096.4|12096.4|12096.4|12096.4|12096.4|0
1646668820000|2022-03-07 16:00:20|12100.34|12100.34|12102.74|12102.74|12102.74|12102.74|12100.13|12100.13|0
1646668840000|2022-03-07 16:00:40|12101.36|12101.36|12096.73|12096.73|12101.36|12101.36|12096.73|12096.73|0
1646668850000|2022-03-07 16:00:50|12097.15|12097.15|12097.15|12097.15|12097.15|12097.15|12097.15|12097.15|0
1646668860000|2022-03-07 16:01:00|12097.84|12097.84|12105.71|12105.71|12105.71|12105.71|12097.84|12097.84|0
1646668870000|2022-03-07 16:01:10|12107.68|12107.68|12107.68|12107.68|12107.68|12107.68|12107.68|12107.68|0
1646668880000|2022-03-07 16:01:20|12102.35|12102.35|12100.97|12100.97|12104.32|12104.32|12100.97|12100.97|0
1646668900000|2022-03-07 16:01:40|12101.66|12101.66|12104.32|12104.32|12104.32|12104.32|12101.66|12101.66|0
1646668910000|2022-03-07 16:01:50|12102.35|12102.35|12102.35|12102.35|12102.35|12102.35|12102.35|12102.35|0
1646668920000|2022-03-07 16:02:00|12102.76|12102.76|12106.63|12106.63|12108.59|12108.59|12102.76|12102.76|0
1646668940000|2022-03-07 16:02:20|12108.59|12108.59|12107.9|12107.9|12108.59|12108.59|12107.9|12107.9|0
1646668970000|2022-03-07 16:02:50|12106.51|12106.51|12106.51|12106.51|12106.51|12106.51|12106.51|12106.51|0
1646668990000|2022-03-07 16:03:10|12102.58|12102.58|12102.72|12102.72|12102.72|12102.72|12101.88|12101.88|0
1646669000000|2022-03-07 16:03:20|12100.75|12100.75|12101.52|12101.52|12101.52|12101.52|12099.55|12099.55|0
1646669020000|2022-03-07 16:03:40|12102.91|12102.91|12105.29|12105.29|12105.29|12105.29|12100.94|12100.94|0
1646669030000|2022-03-07 16:03:50|12107.26|12107.26|12109.64|12109.64|12109.64|12109.64|12107.26|12107.26|0
1646669040000|2022-03-07 16:04:00|12111.02|12111.02|12114|12114|12117.94|12117.94|12111.02|12111.02|0
1646669050000|2022-03-07 16:04:10|12115.2|12115.2|12115.9|12115.9|12115.9|12115.9|12115.2|12115.2|0
1646669060000|2022-03-07 16:04:20|12119.83|12119.83|12118.93|12118.93|12120.9|12120.9|12118.93|12118.93|0
1646669070000|2022-03-07 16:04:30|12118.33|12118.33|12117.52|12117.52|12118.33|12118.33|12116.36|12116.36|0
1646669090000|2022-03-07 16:04:50|12117.93|12117.93|12113.99|12113.99|12117.93|12117.93|12113.99|12113.99|0
1646669110000|2022-03-07 16:05:10|12115.96|12115.96|12118.7|12118.7|12118.7|12118.7|12115.96|12115.96|0
1646669130000|2022-03-07 16:05:30|12119.23|12119.23|12121.5|12121.5|12121.5|12121.5|12119.23|12119.23|0
1646669140000|2022-03-07 16:05:40|12122.1|12122.1|12125.46|12125.46|12125.46|12125.46|12122.1|12122.1|0
1646669150000|2022-03-07 16:05:50|12126.15|12126.15|12126.75|12126.75|12126.75|12126.75|12126.15|12126.15|0
1646669160000|2022-03-07 16:06:00|12128.72|12128.72|12132.65|12132.65|12132.65|12132.65|12128.72|12128.72|0
1646669170000|2022-03-07 16:06:10|12134.62|12134.62|12134.62|12134.62|12134.62|12134.62|12134.62|12134.62|0
1646669180000|2022-03-07 16:06:20|12135.22|12135.22|12135.22|12135.22|12135.22|12135.22|12135.22|12135.22|0
1646669190000|2022-03-07 16:06:30|12136.27|12136.27|12139.89|12139.89|12139.89|12139.89|12136.27|12136.27|0
1646669200000|2022-03-07 16:06:40|12140.59|12140.59|12142.55|12142.55|12142.55|12142.55|12140.59|12140.59|0
1646669210000|2022-03-07 16:06:50|12140.59|12140.59|12140.71|12140.71|12141.4|12141.4|12140.59|12140.59|0
1646669220000|2022-03-07 16:07:00|12139.89|12139.89|12137.45|12137.45|12139.89|12139.89|12136.82|12136.82|0
1646669230000|2022-03-07 16:07:10|12136.76|12136.76|12135.37|12135.37|12136.76|12136.76|12134.79|12134.79|0
1646669250000|2022-03-07 16:07:30|12131.9|12131.9|12134.4|12134.4|12134.4|12134.4|12131.9|12131.9|0
1646669260000|2022-03-07 16:07:40|12132.44|12132.44|12132.44|12132.44|12133.13|12133.13|12132.44|12132.44|0
1646669270000|2022-03-07 16:07:50|12132.97|12132.97|12132.97|12132.97|12132.97|12132.97|12132.97|12132.97|0
1646669280000|2022-03-07 16:08:00|12134.94|12134.94|12137.6|12137.6|12137.6|12137.6|12134.94|12134.94|0
1646669290000|2022-03-07 16:08:10|12135.63|12135.63|12132.95|12132.95|12135.63|12135.63|12132.95|12132.95|0
1646669300000|2022-03-07 16:08:20|12131.56|12131.56|12137.46|12137.46|12137.46|12137.46|12131.56|12131.56|0
1646669310000|2022-03-07 16:08:30|12138.06|12138.06|12144.77|12144.77|12144.77|12144.77|12138.06|12138.06|0
1646669320000|2022-03-07 16:08:40|12142.81|12142.81|12142.81|12142.81|12142.81|12142.81|12142.81|12142.81|0
1646669330000|2022-03-07 16:08:50|12140.84|12140.84|12140.84|12140.84|12140.84|12140.84|12140.84|12140.84|0
1646669340000|2022-03-07 16:09:00|12141.37|12141.37|12141.37|12141.37|12141.37|12141.37|12141.37|12141.37|0
1646669350000|2022-03-07 16:09:10|12143.34|12143.34|12133.8|12133.8|12147.27|12147.27|12133.8|12133.8|0
1646669360000|2022-03-07 16:09:20|12129.86|12129.86|12129.86|12129.86|12129.86|12129.86|12129.86|12129.86|0
1646669370000|2022-03-07 16:09:30|12129.04|12129.04|12129.58|12129.58|12129.58|12129.58|12129.04|12129.04|0
1646669380000|2022-03-07 16:09:40|12137.45|12137.45|12142.03|12142.03|12142.03|12142.03|12137.45|12137.45|0
1646669390000|2022-03-07 16:09:50|12142.45|12142.45|12140.48|12140.48|12142.45|12142.45|12140.48|12140.48|0
1646669400000|2022-03-07 16:10:00|12139.95|12139.95|12131.27|12131.27|12139.95|12139.95|12131.27|12131.27|0
1646669410000|2022-03-07 16:10:10|12131.96|12131.96|12132.66|12132.66|12132.66|12132.66|12131.96|12131.96|0
1646669430000|2022-03-07 16:10:30|12138.56|12138.56|12139.25|12139.25|12139.25|12139.25|12138.56|12138.56|0
1646669440000|2022-03-07 16:10:40|12141.22|12141.22|12143.19|12143.19|12143.19|12143.19|12141.22|12141.22|0
1646669450000|2022-03-07 16:10:50|12141.22|12141.22|12141.22|12141.22|12141.22|12141.22|12141.22|12141.22|0
1646669470000|2022-03-07 16:11:10|12139.83|12139.83|12139.83|12139.83|12139.83|12139.83|12139.83|12139.83|0
1646669480000|2022-03-07 16:11:20|12140.53|12140.53|12140.53|12140.53|12140.53|12140.53|12140.53|12140.53|0
1646669510000|2022-03-07 16:11:50|12139.83|12139.83|12139.83|12139.83|12139.83|12139.83|12139.83|12139.83|0
1646669520000|2022-03-07 16:12:00|12139.14|12139.14|12139.42|12139.42|12139.42|12139.42|12138.04|12138.04|0
1646669540000|2022-03-07 16:12:20|12143.36|12143.36|12143.36|12143.36|12143.36|12143.36|12143.36|12143.36|0
1646669560000|2022-03-07 16:12:40|12145.32|12145.32|12146.02|12146.02|12147.41|12147.41|12145.32|12145.32|0
1646669580000|2022-03-07 16:13:00|12142.08|12142.08|12138.15|12138.15|12142.08|12142.08|12138.15|12138.15|0
1646669590000|2022-03-07 16:13:10|12136.76|12136.76|12136.35|12136.35|12136.76|12136.76|12136.35|12136.35|0
1646669600000|2022-03-07 16:13:20|12134.97|12134.97|12134.97|12134.97|12134.97|12134.97|12134.97|12134.97|0
1646669610000|2022-03-07 16:13:30|12129.06|12129.06|12129.06|12129.06|12129.06|12129.06|12129.06|12129.06|0
1646669620000|2022-03-07 16:13:40|12128.65|12128.65|12127.96|12127.96|12128.65|12128.65|12127.96|12127.96|0
1646669630000|2022-03-07 16:13:50|12127.36|12127.36|12124.8|12124.8|12127.36|12127.36|12124.8|12124.8|0
1646669640000|2022-03-07 16:14:00|12122.83|12122.83|12122.42|12122.42|12122.83|12122.83|12122.42|12122.42|0
1646669650000|2022-03-07 16:14:10|12124.39|12124.39|12124.39|12124.39|12124.39|12124.39|12124.39|12124.39|0
1646669660000|2022-03-07 16:14:20|12125.45|12125.45|12126.24|12126.24|12126.84|12126.84|12125.45|12125.45|0
1646669670000|2022-03-07 16:14:30|12124.85|12124.85|12125.55|12125.55|12125.55|12125.55|12124.85|12124.85|0
1646669690000|2022-03-07 16:14:50|12119.65|12119.65|12121.19|12121.19|12121.61|12121.61|12119.65|12119.65|0
1646669700000|2022-03-07 16:15:00|12120.5|12120.5|12124.26|12124.26|12124.26|12124.26|12120.5|12120.5|0
1646669710000|2022-03-07 16:15:10|12125.65|12125.65|12125.56|12125.56|12125.65|12125.65|12124.96|12124.96|0
1646669720000|2022-03-07 16:15:20|12126.19|12126.19|12128.66|12128.66|12131.9|12131.9|12126.19|12126.19|0
1646669760000|2022-03-07 16:16:00|12129.07|12129.07|12129.07|12129.07|12129.07|12129.07|12129.07|12129.07|0
1646669770000|2022-03-07 16:16:10|12129.49|12129.49|12135.51|12135.51|12135.51|12135.51|12129.49|12129.49|0
1646669780000|2022-03-07 16:16:20|12136.11|12136.11|12136.11|12136.11|12136.11|12136.11|12136.11|12136.11|0
1646669790000|2022-03-07 16:16:30|12137.49|12137.49|12136.06|12136.06|12138.03|12138.03|12136.06|12136.06|0
1646669800000|2022-03-07 16:16:40|12135.37|12135.37|12135.37|12135.37|12135.37|12135.37|12135.37|12135.37|0
1646669810000|2022-03-07 16:16:50|12136.75|12136.75|12136.75|12136.75|12136.75|12136.75|12136.75|12136.75|0
1646669820000|2022-03-07 16:17:00|12137.36|12137.36|12150.32|12150.32|12150.55|12150.55|12137.36|12137.36|0
1646669830000|2022-03-07 16:17:10|12154.25|12154.25|12150.97|12150.97|12154.25|12154.25|12150.97|12150.97|0
1646669840000|2022-03-07 16:17:20|12149.9|12149.9|12151.18|12151.18|12151.87|12151.87|12149.37|12149.37|0
1646669850000|2022-03-07 16:17:30|12148.4|12148.4|12147.71|12147.71|12149.09|12149.09|12147.01|12147.01|0
1646669860000|2022-03-07 16:17:40|12145.74|12145.74|12143.24|12143.24|12145.74|12145.74|12142.54|12142.54|0
1646669880000|2022-03-07 16:18:00|12141.27|12141.27|12140.67|12140.67|12141.27|12141.27|12140.67|12140.67|0
1646669890000|2022-03-07 16:18:10|12142.64|12142.64|12143.33|12143.33|12143.33|12143.33|12142.64|12142.64|0
1646669910000|2022-03-07 16:18:30|12144.72|12144.72|12145.25|12145.25|12145.25|12145.25|12144.72|12144.72|0
1646669940000|2022-03-07 16:19:00|12143.29|12143.29|12142.59|12142.59|12143.29|12143.29|12142.59|12142.59|0
1646669960000|2022-03-07 16:19:20|12143.98|12143.98|12143.98|12143.98|12143.98|12143.98|12143.98|12143.98|0
1646669970000|2022-03-07 16:19:30|12143.45|12143.45|12143.45|12143.45|12143.45|12143.45|12143.45|12143.45|0
1646669980000|2022-03-07 16:19:40|12141.36|12141.36|12141.36|12141.36|12141.36|12141.36|12140.67|12140.67|0
1646669990000|2022-03-07 16:19:50|12140.67|12140.67|12139.98|12139.98|12140.67|12140.67|12139.98|12139.98|0
1646670000000|2022-03-07 16:20:00|12139.44|12139.44|12139.44|12139.44|12139.44|12139.44|12139.44|12139.44|0
1646670010000|2022-03-07 16:20:10|12141.41|12141.41|12141.41|12141.41|12141.41|12141.41|12140.72|12140.72|0
1646670030000|2022-03-07 16:20:30|12140.72|12140.72|12140.72|12140.72|12140.72|12140.72|12140.72|12140.72|0
1646670040000|2022-03-07 16:20:40|12141.41|12141.41|12141.41|12141.41|12141.41|12141.41|12141.41|12141.41|0
1646670050000|2022-03-07 16:20:50|12140.72|12140.72|12142.1|12142.1|12142.1|12142.1|12140.72|12140.72|0
1646670060000|2022-03-07 16:21:00|12142.8|12142.8|12142.64|12142.64|12144.03|12144.03|12142.64|12142.64|0
1646670070000|2022-03-07 16:21:10|12141.57|12141.57|12141.57|12141.57|12141.57|12141.57|12141.57|12141.57|0
1646670080000|2022-03-07 16:21:20|12139.6|12139.6|12139.6|12139.6|12139.6|12139.6|12139.6|12139.6|0
1646670100000|2022-03-07 16:21:40|12138.91|12138.91|12142.1|12142.1|12142.1|12142.1|12138.91|12138.91|0
1646670110000|2022-03-07 16:21:50|12142.8|12142.8|12140.83|12140.83|12142.8|12142.8|12140.83|12140.83|0
1646670130000|2022-03-07 16:22:10|12145.46|12145.46|12145.46|12145.46|12145.46|12145.46|12145.46|12145.46|0
1646670140000|2022-03-07 16:22:20|12143.49|12143.49|12143.49|12143.49|12143.49|12143.49|12143.49|12143.49|0
1646670150000|2022-03-07 16:22:30|12147.43|12147.43|12148.03|12148.03|12148.03|12148.03|12147.43|12147.43|0
1646670180000|2022-03-07 16:23:00|12147.43|12147.43|12146.73|12146.73|12147.43|12147.43|12146.73|12146.73|0
1646670220000|2022-03-07 16:23:40|12138.86|12138.86|12136.9|12136.9|12138.86|12138.86|12136.9|12136.9|0
1646670230000|2022-03-07 16:23:50|12136.3|12136.3|12132.94|12132.94|12136.3|12136.3|12132.94|12132.94|0
1646670240000|2022-03-07 16:24:00|12132.34|12132.34|12132.34|12132.34|12132.34|12132.34|12132.34|12132.34|0
1646670250000|2022-03-07 16:24:10|12131.65|12131.65|12130.37|12130.37|12131.65|12131.65|12129.68|12129.68|0
1646670260000|2022-03-07 16:24:20|12136.28|12136.28|12136.28|12136.28|12136.28|12136.28|12134.31|12134.31|0
1646670270000|2022-03-07 16:24:30|12132.34|12132.34|12133.03|12133.03|12133.03|12133.03|12132.34|12132.34|0
1646670290000|2022-03-07 16:24:50|12133.44|12133.44|12133.98|12133.98|12134.51|12134.51|12133.44|12133.44|0
1646670300000|2022-03-07 16:25:00|12130.04|12130.04|12127.3|12127.3|12130.04|12130.04|12125.92|12125.92|0
1646670310000|2022-03-07 16:25:10|12126.24|12126.24|12121.61|12121.61|12126.24|12126.24|12121.61|12121.61|0
1646670320000|2022-03-07 16:25:20|12127.51|12127.51|12127.51|12127.51|12127.51|12127.51|12127.51|12127.51|0
1646670340000|2022-03-07 16:25:40|12126.98|12126.98|12126.98|12126.98|12126.98|12126.98|12126.98|12126.98|0
1646670350000|2022-03-07 16:25:50|12127.51|12127.51|12127.34|12127.34|12129.15|12129.15|12126.65|12126.65|0
1646670380000|2022-03-07 16:26:20|12125.96|12125.96|12123.99|12123.99|12125.96|12125.96|12123.99|12123.99|0
1646670390000|2022-03-07 16:26:30|12123.46|12123.46|12123.46|12123.46|12123.46|12123.46|12123.46|12123.46|0
1646670410000|2022-03-07 16:26:50|12125.42|12125.42|12123.46|12123.46|12125.42|12125.42|12123.46|12123.46|0
1646670420000|2022-03-07 16:27:00|12124.15|12124.15|12122.32|12122.32|12124.84|12124.84|12122.32|12122.32|0
1646670430000|2022-03-07 16:27:10|12120.35|12120.35|12124.29|12124.29|12124.29|12124.29|12120.35|12120.35|0
1646670440000|2022-03-07 16:27:20|12122.32|12122.32|12124.98|12124.98|12124.98|12124.98|12122.32|12122.32|0
1646670450000|2022-03-07 16:27:30|12123.01|12123.01|12120.67|12120.67|12123.01|12123.01|12119.98|12119.98|0
1646670460000|2022-03-07 16:27:40|12121.21|12121.21|12118.59|12118.59|12121.21|12121.21|12118.59|12118.59|0
1646670470000|2022-03-07 16:27:50|12120.56|12120.56|12120.56|12120.56|12120.56|12120.56|12120.56|12120.56|0
1646670480000|2022-03-07 16:28:00|12118.59|12118.59|12118.59|12118.59|12118.59|12118.59|12118.59|12118.59|0
1646670490000|2022-03-07 16:28:10|12119.29|12119.29|12125.27|12125.27|12125.27|12125.27|12118.22|12118.22|0
1646670500000|2022-03-07 16:28:20|12126.33|12126.33|12124.2|12124.2|12126.33|12126.33|12124.2|12124.2|0
1646670510000|2022-03-07 16:28:30|12123.5|12123.5|12113.67|12113.67|12123.5|12123.5|12113.67|12113.67|0
1646670520000|2022-03-07 16:28:40|12111.7|12111.7|12111.7|12111.7|12111.7|12111.7|12111.7|12111.7|0
1646670530000|2022-03-07 16:28:50|12113.67|12113.67|12114.36|12114.36|12115.05|12115.05|12113.67|12113.67|0
1646670540000|2022-03-07 16:29:00|12110.43|12110.43|12107.6|12107.6|12110.64|12110.64|12107.6|12107.6|0
1646670550000|2022-03-07 16:29:10|12113.5|12113.5|12109.57|12109.57|12113.5|12113.5|12109.57|12109.57|0
1646670560000|2022-03-07 16:29:20|12108.18|12108.18|12106.79|12106.79|12108.18|12108.18|12106.79|12106.79|0
1646670570000|2022-03-07 16:29:30|12108.76|12108.76|12102.79|12102.79|12108.76|12108.76|12102.63|12102.63|0
1646670580000|2022-03-07 16:29:40|12097.47|12097.47|12097.36|12097.36|12099.44|12099.44|12097.36|12097.36|0
1646670590000|2022-03-07 16:29:50|12097.78|12097.78|12093.89|12093.89|12097.78|12097.78|12091.76|12091.76|0
1646727300000|2022-03-08 08:15:00|12009.74|12009.74|12011.04|12011.04|12011.04|12011.04|12006.67|12006.67|0
1646727310000|2022-03-08 08:15:10|12006.99|12006.99|12009.32|12009.32|12010.92|12010.92|12006.99|12006.99|0
1646727320000|2022-03-08 08:15:20|12013.25|12013.25|12013.25|12013.25|12013.25|12013.25|12013.25|12013.25|0
1646727330000|2022-03-08 08:15:30|12015.34|12015.34|12015.94|12015.94|12015.94|12015.94|12015.34|12015.34|0
1646727360000|2022-03-08 08:16:00|12018.03|12018.03|12026.66|12026.66|12027.24|12027.24|12018.03|12018.03|0
1646727370000|2022-03-08 08:16:10|12024.58|12024.58|12021.92|12021.92|12024.58|12024.58|12019.95|12019.95|0
1646727380000|2022-03-08 08:16:20|12020.53|12020.53|12020.53|12020.53|12020.53|12020.53|12020.53|12020.53|0
1646727390000|2022-03-08 08:16:30|12019.14|12019.14|12019.14|12019.14|12019.14|12019.14|12019.14|12019.14|0
1646727410000|2022-03-08 08:16:50|12018.45|12018.45|12022.38|12022.38|12022.38|12022.38|12018.45|12018.45|0
1646727420000|2022-03-08 08:17:00|12022.92|12022.92|12027.77|12027.77|12027.77|12027.77|12022.92|12022.92|0
1646727430000|2022-03-08 08:17:10|12031.71|12031.71|12035.18|12035.18|12035.18|12035.18|12031.71|12031.71|0
1646727440000|2022-03-08 08:17:20|12033.21|12033.21|12046.98|12046.98|12046.98|12046.98|12033.21|12033.21|0
1646727450000|2022-03-08 08:17:30|12049.06|12049.06|12053.91|12053.91|12053.91|12053.91|12049.06|12049.06|0
1646727470000|2022-03-08 08:17:50|12045.46|12045.46|12046.16|12046.16|12046.85|12046.85|12045.46|12045.46|0
1646727480000|2022-03-08 08:18:00|12053.66|12053.66|12052.27|12052.27|12053.66|12053.66|12052.27|12052.27|0
1646727490000|2022-03-08 08:18:10|12044.41|12044.41|12042.44|12042.44|12044.41|12044.41|12042.44|12042.44|0
1646727500000|2022-03-08 08:18:20|12041.9|12041.9|12050.97|12050.97|12050.97|12050.97|12041.9|12041.9|0
1646727510000|2022-03-08 08:18:30|12054.91|12054.91|12058.38|12058.38|12058.38|12058.38|12054.91|12054.91|0
1646727520000|2022-03-08 08:18:40|12062.31|12062.31|12060.34|12060.34|12062.31|12062.31|12060.34|12060.34|0
1646727540000|2022-03-08 08:19:00|12062.48|12062.48|12063.87|12063.87|12063.87|12063.87|12062.48|12062.48|0
1646727550000|2022-03-08 08:19:10|12067.47|12067.47|12067.47|12067.47|12067.47|12067.47|12067.47|12067.47|0
1646727560000|2022-03-08 08:19:20|12069.44|12069.44|12074.59|12074.59|12074.59|12074.59|12069.44|12069.44|0
1646727570000|2022-03-08 08:19:30|12075.82|12075.82|12081.37|12081.37|12081.37|12081.37|12075.82|12075.82|0
1646727590000|2022-03-08 08:19:50|12081.77|12081.77|12081.77|12081.77|12081.77|12081.77|12081.77|12081.77|0
1646727600000|2022-03-08 08:20:00|12089.64|12089.64|12109.55|12109.55|12109.55|12109.55|12089.64|12089.64|0
1646727620000|2022-03-08 08:20:20|12108.86|12108.86|12104|12104|12110.94|12110.94|12104|12104|0
1646727630000|2022-03-08 08:20:30|12104.7|12104.7|12102.62|12102.62|12104.7|12104.7|12100.53|12100.53|0
1646727640000|2022-03-08 08:20:40|12104|12104|12104|12104|12104|12104|12104|12104|0
1646727650000|2022-03-08 08:20:50|12105.8|12105.8|12105.8|12105.8|12105.8|12105.8|12105.8|12105.8|0
1646727670000|2022-03-08 08:21:10|12106.5|12106.5|12110.43|12110.43|12110.43|12110.43|12106.5|12106.5|0
1646727690000|2022-03-08 08:21:30|12100.6|12100.6|12100.6|12100.6|12100.6|12100.6|12100.6|12100.6|0
1646727700000|2022-03-08 08:21:40|12099.9|12099.9|12102.04|12102.04|12102.04|12102.04|12099.9|12099.9|0
1646727710000|2022-03-08 08:21:50|12107.94|12107.94|12107.94|12107.94|12107.94|12107.94|12107.94|12107.94|0
1646727720000|2022-03-08 08:22:00|12109.14|12109.14|12112.5|12112.5|12124.3|12124.3|12109.14|12109.14|0
1646727730000|2022-03-08 08:22:10|12111.11|12111.11|12110.04|12110.04|12111.11|12111.11|12109.35|12109.35|0
1646727740000|2022-03-08 08:22:20|12112.18|12112.18|12112.18|12112.18|12112.18|12112.18|12112.18|12112.18|0
1646727760000|2022-03-08 08:22:40|12108.24|12108.24|12106.86|12106.86|12108.24|12108.24|12106.86|12106.86|0
1646727770000|2022-03-08 08:22:50|12110.32|12110.32|12110.32|12110.32|12110.32|12110.32|12110.32|12110.32|0
1646727790000|2022-03-08 08:23:10|12114.49|12114.49|12114.49|12114.49|12114.49|12114.49|12114.49|12114.49|0
1646727800000|2022-03-08 08:23:20|12112.4|12112.4|12120.27|12120.27|12120.27|12120.27|12112.4|12112.4|0
1646727810000|2022-03-08 08:23:30|12122.73|12122.73|12128.63|12128.63|12128.63|12128.63|12122.73|12122.73|0
1646727820000|2022-03-08 08:23:40|12129.32|12129.32|12131.13|12131.13|12131.13|12131.13|12129.32|12129.32|0
1646727840000|2022-03-08 08:24:00|12130.52|12130.52|12112.71|12112.71|12130.52|12130.52|12112.71|12112.71|0
1646727850000|2022-03-08 08:24:10|12114.31|12114.31|12114.31|12114.31|12114.31|12114.31|12114.31|12114.31|0
1646727860000|2022-03-08 08:24:20|12112.92|12112.92|12112.92|12112.92|12112.92|12112.92|12112.92|12112.92|0
1646727870000|2022-03-08 08:24:30|12111.32|12111.32|12112.71|12112.71|12112.71|12112.71|12111.32|12111.32|0
1646727890000|2022-03-08 08:24:50|12114.79|12114.79|12116.75|12116.75|12116.75|12116.75|12114.79|12114.79|0
1646727910000|2022-03-08 08:25:10|12118.83|12118.83|12118.83|12118.83|12118.83|12118.83|12118.83|12118.83|0
1646727930000|2022-03-08 08:25:30|12120.64|12120.64|12117.14|12117.14|12122.93|12122.93|12117.14|12117.14|0
1646727940000|2022-03-08 08:25:40|12118.19|12118.19|12122.68|12122.68|12124.07|12124.07|12118.19|12118.19|0
1646727950000|2022-03-08 08:25:50|12121.99|12121.99|12116.09|12116.09|12124.07|12124.07|12116.09|12116.09|0
1646727960000|2022-03-08 08:26:00|12116.51|12116.51|12116.02|12116.02|12117.57|12117.57|12106.18|12106.18|0
1646727970000|2022-03-08 08:26:10|12110.12|12110.12|12110.53|12110.53|12110.53|12110.53|12109.7|12109.7|0
1646727980000|2022-03-08 08:26:20|12114.47|12114.47|12119.19|12119.19|12119.19|12119.19|12114.47|12114.47|0
1646727990000|2022-03-08 08:26:30|12120.58|12120.58|12124.2|12124.2|12124.2|12124.2|12120.58|12120.58|0
1646728000000|2022-03-08 08:26:40|12122.94|12122.94|12122.94|12122.94|12122.94|12122.94|12122.94|12122.94|0
1646728020000|2022-03-08 08:27:00|12121.02|12121.02|12121.02|12121.02|12121.02|12121.02|12121.02|12121.02|0
1646728030000|2022-03-08 08:27:10|12123.8|12123.8|12122.64|12122.64|12123.8|12123.8|12119.86|12119.86|0
1646728040000|2022-03-08 08:27:20|12121.25|12121.25|12121.25|12121.25|12121.25|12121.25|12121.25|12121.25|0
1646728050000|2022-03-08 08:27:30|12121.66|12121.66|12124.43|12124.43|12124.43|12124.43|12121.66|12121.66|0
1646728060000|2022-03-08 08:27:40|12128.37|12128.37|12130|12130|12130.41|12130.41|12128.37|12128.37|0
1646728070000|2022-03-08 08:27:50|12128.04|12128.04|12130|12130|12130|12130|12128.04|12128.04|0
1646728080000|2022-03-08 08:28:00|12127.23|12127.23|12127.23|12127.23|12127.23|12127.23|12127.23|12127.23|0
1646728090000|2022-03-08 08:28:10|12128.62|12128.62|12128.62|12128.62|12128.62|12128.62|12128.62|12128.62|0
1646728100000|2022-03-08 08:28:20|12122.71|12122.71|12120.49|12120.49|12122.71|12122.71|12120.49|12120.49|0
1646728130000|2022-03-08 08:28:50|12121.18|12121.18|12121.59|12121.59|12121.59|12121.59|12121.18|12121.18|0
1646728140000|2022-03-08 08:29:00|12122.29|12122.29|12122.29|12122.29|12122.29|12122.29|12122.29|12122.29|0
1646728150000|2022-03-08 08:29:10|12124.37|12124.37|12132.24|12132.24|12132.24|12132.24|12124.37|12124.37|0
1646728160000|2022-03-08 08:29:20|12126.33|12126.33|12134.2|12134.2|12134.2|12134.2|12126.33|12126.33|0
1646728170000|2022-03-08 08:29:30|12126.33|12126.33|12122.4|12122.4|12126.33|12126.33|12122.4|12122.4|0
1646728180000|2022-03-08 08:29:40|12121.71|12121.71|12121.71|12121.71|12121.71|12121.71|12121.71|12121.71|0
1646728190000|2022-03-08 08:29:50|12121.01|12121.01|12116.44|12116.44|12121.01|12121.01|12116.44|12116.44|0
1646728200000|2022-03-08 08:30:00|12115.05|12115.05|12115.05|12115.05|12115.05|12115.05|12115.05|12115.05|0
1646728210000|2022-03-08 08:30:10|12114.36|12114.36|12121.89|12121.89|12121.89|12121.89|12114.36|12114.36|0
1646728220000|2022-03-08 08:30:20|12124.67|12124.67|12126.97|12126.97|12126.97|12126.97|12123.03|12123.03|0
1646728230000|2022-03-08 08:30:30|12122.8|12122.8|12118.32|12118.32|12122.8|12122.8|12118.32|12118.32|0
1646728240000|2022-03-08 08:30:40|12112.41|12112.41|12107.02|12107.02|12112.41|12112.41|12106.49|12106.49|0
1646728260000|2022-03-08 08:31:00|12108.09|12108.09|12119.32|12119.32|12119.32|12119.32|12108.09|12108.09|0
1646728270000|2022-03-08 08:31:10|12120.7|12120.7|12124.06|12124.06|12124.06|12124.06|12120.7|12120.7|0
1646728280000|2022-03-08 08:31:20|12122.09|12122.09|12118.04|12118.04|12122.09|12122.09|12118.04|12118.04|0
1646728290000|2022-03-08 08:31:30|12116.05|12116.05|12111.83|12111.83|12116.05|12116.05|12111.83|12111.83|0
1646728300000|2022-03-08 08:31:40|12111.01|12111.01|12108.52|12108.52|12112.61|12112.61|12108.52|12108.52|0
1646728310000|2022-03-08 08:31:50|12107.13|12107.13|12119.29|12119.29|12119.29|12119.29|12107.13|12107.13|0
1646728320000|2022-03-08 08:32:00|12119.82|12119.82|12126.56|12126.56|12126.56|12126.56|12119.82|12119.82|0
1646728330000|2022-03-08 08:32:10|12129.34|12129.34|12126.66|12126.66|12129.34|12129.34|12124.16|12124.16|0
1646728340000|2022-03-08 08:32:20|12128.63|12128.63|12146.48|12146.48|12146.48|12146.48|12128.63|12128.63|0
1646728350000|2022-03-08 08:32:30|12154.35|12154.35|12160.75|12160.75|12160.75|12160.75|12153.65|12153.65|0
1646728360000|2022-03-08 08:32:40|12152.88|12152.88|12152.88|12152.88|12152.88|12152.88|12152.88|12152.88|0
1646728370000|2022-03-08 08:32:50|12151.08|12151.08|12151.08|12151.08|12151.08|12151.08|12151.08|12151.08|0
1646728380000|2022-03-08 08:33:00|12149.7|12149.7|12141.83|12141.83|12149.7|12149.7|12141.83|12141.83|0
1646728410000|2022-03-08 08:33:30|12141.13|12141.13|12125.94|12125.94|12141.13|12141.13|12125.94|12125.94|0
1646728420000|2022-03-08 08:33:40|12126.35|12126.35|12128.32|12128.32|12128.32|12128.32|12126.35|12126.35|0
1646728430000|2022-03-08 08:33:50|12127.91|12127.91|12110.68|12110.68|12127.91|12127.91|12110.68|12110.68|0
1646728440000|2022-03-08 08:34:00|12106.75|12106.75|12109.25|12109.25|12109.25|12109.25|12106.75|12106.75|0
1646728450000|2022-03-08 08:34:10|12113.41|12113.41|12114.11|12114.11|12114.11|12114.11|12113.41|12113.41|0
1646728460000|2022-03-08 08:34:20|12113.57|12113.57|12106.17|12106.17|12113.57|12113.57|12105.47|12105.47|0
1646728470000|2022-03-08 08:34:30|12105.96|12105.96|12105.78|12105.78|12105.96|12105.96|12104.73|12104.73|0
1646728480000|2022-03-08 08:34:40|12102.18|12102.18|12102.18|12102.18|12102.18|12102.18|12102.18|12102.18|0
1646728490000|2022-03-08 08:34:50|12099.4|12099.4|12096.95|12096.95|12099.4|12099.4|12096.95|12096.95|0
1646728500000|2022-03-08 08:35:00|12095.56|12095.56|12088.18|12088.18|12095.56|12095.56|12088.18|12088.18|0
1646728510000|2022-03-08 08:35:10|12090.26|12090.26|12109.51|12109.51|12109.51|12109.51|12090.26|12090.26|0
1646728520000|2022-03-08 08:35:20|12111.6|12111.6|12111.6|12111.6|12111.6|12111.6|12111.6|12111.6|0
1646728530000|2022-03-08 08:35:30|12108.13|12108.13|12108.13|12108.13|12108.13|12108.13|12108.13|12108.13|0
1646728540000|2022-03-08 08:35:40|12107.94|12107.94|12112.4|12112.4|12112.4|12112.4|12106.5|12106.5|0
1646728560000|2022-03-08 08:36:00|12111.02|12111.02|12108.24|12108.24|12111.02|12111.02|12108.24|12108.24|0
1646728580000|2022-03-08 08:36:20|12108.94|12108.94|12108.94|12108.94|12108.94|12108.94|12108.94|12108.94|0
1646728590000|2022-03-08 08:36:30|12110.9|12110.9|12110.9|12110.9|12110.9|12110.9|12110.9|12110.9|0
1646728600000|2022-03-08 08:36:40|12113.68|12113.68|12113.68|12113.68|12113.68|12113.68|12113.68|12113.68|0
1646728610000|2022-03-08 08:36:50|12111.71|12111.71|12111.71|12111.71|12111.71|12111.71|12111.71|12111.71|0
1646728620000|2022-03-08 08:37:00|12113.85|12113.85|12102.04|12102.04|12113.85|12113.85|12102.04|12102.04|0
1646728630000|2022-03-08 08:37:10|12103.43|12103.43|12103.43|12103.43|12103.43|12103.43|12103.43|12103.43|0
1646728640000|2022-03-08 08:37:20|12103.84|12103.84|12103.84|12103.84|12103.84|12103.84|12103.84|12103.84|0
1646728650000|2022-03-08 08:37:30|12109.74|12109.74|12109.74|12109.74|12109.74|12109.74|12109.74|12109.74|0
1646728660000|2022-03-08 08:37:40|12110.15|12110.15|12110.15|12110.15|12110.15|12110.15|12110.15|12110.15|0
1646728670000|2022-03-08 08:37:50|12114.15|12114.15|12127.63|12127.63|12127.63|12127.63|12114.15|12114.15|0
1646728690000|2022-03-08 08:38:10|12119.76|12119.76|12125.99|12125.99|12125.99|12125.99|12119.76|12119.76|0
1646728710000|2022-03-08 08:38:30|12125.39|12125.39|12132.42|12132.42|12133.26|12133.26|12125.39|12125.39|0
1646728720000|2022-03-08 08:38:40|12133.81|12133.81|12133.81|12133.81|12133.81|12133.81|12133.81|12133.81|0
1646728740000|2022-03-08 08:39:00|12129.87|12129.87|12131.84|12131.84|12131.84|12131.84|12129.87|12129.87|0
1646728750000|2022-03-08 08:39:10|12131.24|12131.24|12129.32|12129.32|12131.24|12131.24|12129.32|12129.32|0
1646728760000|2022-03-08 08:39:20|12127.35|12127.35|12127.35|12127.35|12127.35|12127.35|12127.35|12127.35|0
1646728780000|2022-03-08 08:39:40|12121.45|12121.45|12108.95|12108.95|12121.45|12121.45|12108.95|12108.95|0
1646728790000|2022-03-08 08:39:50|12108.35|12108.35|12106.21|12106.21|12108.35|12108.35|12106.21|12106.21|0
1646728810000|2022-03-08 08:40:10|12106.91|12106.91|12107.67|12107.67|12107.67|12107.67|12106.07|12106.07|0
1646728820000|2022-03-08 08:40:20|12105.91|12105.91|12105.91|12105.91|12105.91|12105.91|12105.91|12105.91|0
1646728830000|2022-03-08 08:40:30|12101.98|12101.98|12097.12|12097.12|12101.98|12101.98|12097.12|12097.12|0
1646728840000|2022-03-08 08:40:40|12096.52|12096.52|12096.52|12096.52|12096.52|12096.52|12096.52|12096.52|0
1646728850000|2022-03-08 08:40:50|12100.45|12100.45|12103.92|12103.92|12103.92|12103.92|12100.45|12100.45|0
1646728870000|2022-03-08 08:41:10|12104.52|12104.52|12104.52|12104.52|12104.52|12104.52|12104.52|12104.52|0
1646728910000|2022-03-08 08:41:50|12102.44|12102.44|12100.47|12100.47|12102.44|12102.44|12100.47|12100.47|0
1646728920000|2022-03-08 08:42:00|12099.78|12099.78|12103.76|12103.76|12103.76|12103.76|12099.09|12099.09|0
1646728930000|2022-03-08 08:42:10|12107.22|12107.22|12110.01|12110.01|12110.01|12110.01|12107.22|12107.22|0
1646728950000|2022-03-08 08:42:30|12110.54|12110.54|12116.45|12116.45|12116.45|12116.45|12110.54|12110.54|0
1646728960000|2022-03-08 08:42:40|12112.51|12112.51|12110.54|12110.54|12112.51|12112.51|12110.54|12110.54|0
1646728970000|2022-03-08 08:42:50|12111.24|12111.24|12104.15|12104.15|12111.24|12111.24|12104.15|12104.15|0
1646728980000|2022-03-08 08:43:00|12100.22|12100.22|12096.79|12096.79|12100.82|12100.82|12096.79|12096.79|0
1646729000000|2022-03-08 08:43:20|12092.85|12092.85|12088.69|12088.69|12092.85|12092.85|12088.69|12088.69|0
1646729010000|2022-03-08 08:43:30|12075.5|12075.5|12072.64|12072.64|12075.5|12075.5|12072.64|12072.64|0
1646729020000|2022-03-08 08:43:40|12076.57|12076.57|12078.54|12078.54|12078.54|12078.54|12076.57|12076.57|0
1646729030000|2022-03-08 08:43:50|12071.6|12071.6|12070.98|12070.98|12071.6|12071.6|12070.98|12070.98|0
1646729040000|2022-03-08 08:44:00|12063.11|12063.11|12063.47|12063.47|12065.07|12065.07|12063.11|12063.11|0
1646729050000|2022-03-08 08:44:10|12062.94|12062.94|12060.61|12060.61|12062.94|12062.94|12060.61|12060.61|0
1646729060000|2022-03-08 08:44:20|12060.4|12060.4|12051.99|12051.99|12060.4|12060.4|12051.99|12051.99|0
1646729070000|2022-03-08 08:44:30|12051.3|12051.3|12051.3|12051.3|12051.3|12051.3|12051.3|12051.3|0
1646729090000|2022-03-08 08:44:50|12051.51|12051.51|12048.7|12048.7|12051.51|12051.51|12047.46|12047.46|0
1646729110000|2022-03-08 08:45:10|12047.31|12047.31|12047.31|12047.31|12047.31|12047.31|12047.31|12047.31|0
1646729120000|2022-03-08 08:45:20|12046.78|12046.78|12045.39|12045.39|12047.47|12047.47|12045.39|12045.39|0
1646729130000|2022-03-08 08:45:30|12040.59|12040.59|12040.59|12040.59|12040.59|12040.59|12040.59|12040.59|0
1646729140000|2022-03-08 08:45:40|12039.2|12039.2|12022.99|12022.99|12039.2|12039.2|12022.99|12022.99|0
1646729150000|2022-03-08 08:45:50|12021.79|12021.79|12025.73|12025.73|12025.73|12025.73|12021.79|12021.79|0
1646729160000|2022-03-08 08:46:00|12024.34|12024.34|12041.76|12041.76|12041.76|12041.76|12024.34|12024.34|0
1646729170000|2022-03-08 08:46:10|12043.14|12043.14|12044.37|12044.37|12044.37|12044.37|12043.14|12043.14|0
1646729180000|2022-03-08 08:46:20|12044.58|12044.58|12064.65|12064.65|12064.65|12064.65|12044.58|12044.58|0
1646729190000|2022-03-08 08:46:30|12065.19|12065.19|12074.76|12074.76|12075.92|12075.92|12065.19|12065.19|0
1646729200000|2022-03-08 08:46:40|12076.84|12076.84|12072.31|12072.31|12076.84|12076.84|12072.31|12072.31|0
1646729210000|2022-03-08 08:46:50|12071.77|12071.77|12055.44|12055.44|12071.77|12071.77|12055.44|12055.44|0
1646729220000|2022-03-08 08:47:00|12054.24|12054.24|12054.24|12054.24|12054.24|12054.24|12054.24|12054.24|0
1646729230000|2022-03-08 08:47:10|12052.86|12052.86|12050.89|12050.89|12052.86|12052.86|12050.89|12050.89|0
1646729240000|2022-03-08 08:47:20|12052.86|12052.86|12052.86|12052.86|12052.86|12052.86|12052.86|12052.86|0
1646729250000|2022-03-08 08:47:30|12051.81|12051.81|12054.58|12054.58|12054.58|12054.58|12051.81|12051.81|0
1646729260000|2022-03-08 08:47:40|12054.79|12054.79|12054.79|12054.79|12054.79|12054.79|12054.79|12054.79|0
1646729270000|2022-03-08 08:47:50|12055.39|12055.39|12061.3|12061.3|12061.3|12061.3|12055.39|12055.39|0
1646729280000|2022-03-08 08:48:00|12057.36|12057.36|12053.43|12053.43|12057.36|12057.36|12053.43|12053.43|0
1646729290000|2022-03-08 08:48:10|12052.73|12052.73|12052.73|12052.73|12052.73|12052.73|12052.73|12052.73|0
1646729300000|2022-03-08 08:48:20|12051.25|12051.25|12041|12041|12051.25|12051.25|12039.03|12039.03|0
1646729310000|2022-03-08 08:48:30|12042.96|12042.96|12042.96|12042.96|12042.96|12042.96|12042.96|12042.96|0
1646729320000|2022-03-08 08:48:40|12042.34|12042.34|12040.73|12040.73|12042.34|12042.34|12040.73|12040.73|0
1646729330000|2022-03-08 08:48:50|12030.9|12030.9|12034.83|12034.83|12034.83|12034.83|12030.9|12030.9|0
1646729340000|2022-03-08 08:49:00|12027.9|12027.9|12023.96|12023.96|12029.86|12029.86|12023.96|12023.96|0
1646729360000|2022-03-08 08:49:20|12020.96|12020.96|12018.18|12018.18|12020.96|12020.96|12018.18|12018.18|0
1646729370000|2022-03-08 08:49:30|12016.05|12016.05|12004.24|12004.24|12016.05|12016.05|12004.24|12004.24|0
1646729380000|2022-03-08 08:49:40|12006.32|12006.32|12006.32|12006.32|12006.32|12006.32|12006.32|12006.32|0
1646729420000|2022-03-08 08:50:20|12002.39|12002.39|12002.39|12002.39|12002.39|12002.39|12002.39|12002.39|0
1646729430000|2022-03-08 08:50:30|12001.86|12001.86|11999.78|11999.78|12001.86|12001.86|11999.78|11999.78|0
1646729440000|2022-03-08 08:50:40|11996.91|11996.91|11996.91|11996.91|11996.91|11996.91|11996.5|11996.5|0
1646729450000|2022-03-08 08:50:50|11996.5|11996.5|11973.23|11973.23|11996.5|11996.5|11971.26|11971.26|0
1646729460000|2022-03-08 08:51:00|11966.98|11966.98|11966.98|11966.98|11966.98|11966.98|11966.98|11966.98|0
1646729470000|2022-03-08 08:51:10|11973.7|11973.7|11975.32|11975.32|11975.79|11975.79|11973.7|11973.7|0
1646729480000|2022-03-08 08:51:20|11981.22|11981.22|11981.22|11981.22|11981.22|11981.22|11981.22|11981.22|0
1646729490000|2022-03-08 08:51:30|11980.68|11980.68|11970.62|11970.62|11980.68|11980.68|11970.62|11970.62|0
1646729510000|2022-03-08 08:51:50|11969.93|11969.93|11961.65|11961.65|11969.93|11969.93|11961.65|11961.65|0
1646729530000|2022-03-08 08:52:10|11962.06|11962.06|11952.97|11952.97|11962.06|11962.06|11952.97|11952.97|0
1646729540000|2022-03-08 08:52:20|11953.38|11953.38|11960.72|11960.72|11960.72|11960.72|11952.85|11952.85|0
1646729550000|2022-03-08 08:52:30|11960.02|11960.02|11967.84|11967.84|11967.84|11967.84|11960.02|11960.02|0
1646729560000|2022-03-08 08:52:40|11960.55|11960.55|11959.16|11959.16|11960.55|11960.55|11959.16|11959.16|0
1646729570000|2022-03-08 08:52:50|11960.55|11960.55|11960.55|11960.55|11960.55|11960.55|11960.55|11960.55|0
1646729580000|2022-03-08 08:53:00|11958.47|11958.47|11958.47|11958.47|11958.47|11958.47|11958.47|11958.47|0
1646729600000|2022-03-08 08:53:20|11956.38|11956.38|11953.95|11953.95|11957.08|11957.08|11953.95|11953.95|0
1646729620000|2022-03-08 08:53:40|11955.91|11955.91|11954.53|11954.53|11955.91|11955.91|11953.83|11953.83|0
1646729640000|2022-03-08 08:54:00|11948.62|11948.62|11950.71|11950.71|11950.71|11950.71|11948.62|11948.62|0
1646729650000|2022-03-08 08:54:10|11964.48|11964.48|11973.23|11973.23|11982.87|11982.87|11962.81|11962.81|0
1646729670000|2022-03-08 08:54:30|11973.83|11973.83|11969.9|11969.9|11973.83|11973.83|11969.37|11969.37|0
1646729680000|2022-03-08 08:54:40|11968.7|11968.7|11961.48|11961.48|11968.7|11968.7|11961.48|11961.48|0
1646729690000|2022-03-08 08:54:50|11955.58|11955.58|11960.79|11960.79|11960.79|11960.79|11954.89|11954.89|0
1646729700000|2022-03-08 08:55:00|11964.72|11964.72|11967.28|11967.28|11968.89|11968.89|11964.72|11964.72|0
1646729710000|2022-03-08 08:55:10|11965.9|11965.9|11965.9|11965.9|11965.9|11965.9|11965.9|11965.9|0
1646729750000|2022-03-08 08:55:50|11961.96|11961.96|11956.06|11956.06|11961.96|11961.96|11956.06|11956.06|0
1646729760000|2022-03-08 08:56:00|11958.03|11958.03|11958.03|11958.03|11958.03|11958.03|11958.03|11958.03|0
1646729770000|2022-03-08 08:56:10|11956.64|11956.64|11960.57|11960.57|11960.57|11960.57|11956.64|11956.64|0
1646729780000|2022-03-08 08:56:20|11959.88|11959.88|11969.72|11969.72|11972.49|11972.49|11959.88|11959.88|0
1646729800000|2022-03-08 08:56:40|11973.65|11973.65|11975.33|11975.33|11975.33|11975.33|11973.65|11973.65|0
1646729810000|2022-03-08 08:56:50|11980.18|11980.18|11983.89|11983.89|11985.86|11985.86|11980.18|11980.18|0
1646729820000|2022-03-08 08:57:00|11985.12|11985.12|11986.5|11986.5|11986.5|11986.5|11985.12|11985.12|0
1646729830000|2022-03-08 08:57:10|11982.04|11982.04|11981.34|11981.34|11982.04|11982.04|11981.34|11981.34|0
1646729840000|2022-03-08 08:57:20|11980.27|11980.27|11979.65|11979.65|11980.27|11980.27|11979.65|11979.65|0
1646729850000|2022-03-08 08:57:30|11967.84|11967.84|11967.84|11967.84|11967.84|11967.84|11967.84|11967.84|0
1646729880000|2022-03-08 08:58:00|11966.45|11966.45|11966.45|11966.45|11966.45|11966.45|11966.45|11966.45|0
1646729890000|2022-03-08 08:58:10|11964.49|11964.49|11964.49|11964.49|11964.49|11964.49|11964.49|11964.49|0
1646729900000|2022-03-08 08:58:20|11963.1|11963.1|11963.1|11963.1|11963.1|11963.1|11963.1|11963.1|0
1646729920000|2022-03-08 08:58:40|11953.26|11953.26|11953.26|11953.26|11953.26|11953.26|11953.26|11953.26|0
1646729930000|2022-03-08 08:58:50|11953.47|11953.47|11945.12|11945.12|11953.47|11953.47|11944.91|11944.91|0
1646729940000|2022-03-08 08:59:00|11958.89|11958.89|11961.27|11961.27|11967.17|11967.17|11958.89|11958.89|0
1646729950000|2022-03-08 08:59:10|11965.2|11965.2|11964.62|11964.62|11965.2|11965.2|11963.23|11963.23|0
1646729980000|2022-03-08 08:59:40|11961.85|11961.85|11964.14|11964.14|11964.14|11964.14|11961.85|11961.85|0
1646729990000|2022-03-08 08:59:50|11962.18|11962.18|11960.21|11960.21|11962.18|11962.18|11960.21|11960.21|0
1646730000000|2022-03-08 09:00:00|11966.11|11966.11|11966.8|11966.8|11966.8|11966.8|11966.11|11966.11|0
1646730010000|2022-03-08 09:00:10|11964.72|11964.72|11961.57|11961.57|11964.72|11964.72|11961.57|11961.57|0
1646730020000|2022-03-08 09:00:20|11959.97|11959.97|11961.94|11961.94|11961.94|11961.94|11959.97|11959.97|0
1646730030000|2022-03-08 09:00:30|11964.71|11964.71|11967.86|11967.86|11967.86|11967.86|11964.71|11964.71|0
1646730050000|2022-03-08 09:00:50|11971.8|11971.8|11997.79|11997.79|11997.79|11997.79|11971.8|11971.8|0
1646730060000|2022-03-08 09:01:00|11999.87|11999.87|11998.49|11998.49|11999.87|11999.87|11998.49|11998.49|0
1646730070000|2022-03-08 09:01:10|11994.55|11994.55|11996.35|11996.35|11996.35|11996.35|11994.55|11994.55|0
1646730080000|2022-03-08 09:01:20|11996.56|11996.56|11996.56|11996.56|11996.56|11996.56|11996.56|11996.56|0
1646730110000|2022-03-08 09:01:50|11996.77|11996.77|12001.78|12001.78|12001.78|12001.78|11996.77|11996.77|0
1646730120000|2022-03-08 09:02:00|12009.41|12009.41|12011.74|12011.74|12011.74|12011.74|12009.41|12009.41|0
1646730180000|2022-03-08 09:03:00|12013.82|12013.82|12011.04|12011.04|12013.82|12013.82|12011.04|12011.04|0
1646730190000|2022-03-08 09:03:10|12009.07|12009.07|12011.16|12011.16|12011.16|12011.16|12009.07|12009.07|0
1646730200000|2022-03-08 09:03:20|12012.54|12012.54|12012.54|12012.54|12012.54|12012.54|12012.54|12012.54|0
1646730240000|2022-03-08 09:04:00|12009.77|12009.77|12007.01|12007.01|12010.94|12010.94|12007.01|12007.01|0
1646730250000|2022-03-08 09:04:10|12005.62|12005.62|12003.65|12003.65|12005.62|12005.62|12003.65|12003.65|0
1646730270000|2022-03-08 09:04:30|11999.72|11999.72|11999.72|11999.72|11999.72|11999.72|11999.72|11999.72|0
1646730280000|2022-03-08 09:04:40|11997.64|11997.64|11995.55|11995.55|11997.64|11997.64|11995.55|11995.55|0
1646730290000|2022-03-08 09:04:50|11994.35|11994.35|11996.32|11996.32|11996.32|11996.32|11994.35|11994.35|0
1646730300000|2022-03-08 09:05:00|12000.48|12000.48|12005.24|12005.24|12005.24|12005.24|12000.48|12000.48|0
1646730310000|2022-03-08 09:05:10|12002.46|12002.46|12002.46|12002.46|12002.46|12002.46|12002.46|12002.46|0
1646730320000|2022-03-08 09:05:20|12003.85|12003.85|12008.31|12008.31|12008.31|12008.31|12003.85|12003.85|0
1646730340000|2022-03-08 09:05:40|12007.78|12007.78|12001.05|12001.05|12007.78|12007.78|12001.05|12001.05|0
1646730350000|2022-03-08 09:05:50|12001.68|12001.68|12000.04|12000.04|12001.68|12001.68|12000.04|12000.04|0
1646730360000|2022-03-08 09:06:00|11997.64|11997.64|11989.65|11989.65|11997.64|11997.64|11989.65|11989.65|0
1646730370000|2022-03-08 09:06:10|11988.05|11988.05|11988.05|11988.05|11988.05|11988.05|11988.05|11988.05|0
1646730380000|2022-03-08 09:06:20|11985.28|11985.28|11983.89|11983.89|11985.28|11985.28|11983.89|11983.89|0
1646730400000|2022-03-08 09:06:40|11985.97|11985.97|11985.97|11985.97|11985.97|11985.97|11985.97|11985.97|0
1646730410000|2022-03-08 09:06:50|11983.89|11983.89|11974.05|11974.05|11983.89|11983.89|11974.05|11974.05|0
1646730420000|2022-03-08 09:07:00|11970.59|11970.59|11969.75|11969.75|11970.59|11970.59|11969.75|11969.75|0
1646730430000|2022-03-08 09:07:10|11963.85|11963.85|11962.21|11962.21|11963.85|11963.85|11962.21|11962.21|0
1646730440000|2022-03-08 09:07:20|11960.61|11960.61|11960.61|11960.61|11960.61|11960.61|11960.61|11960.61|0
1646730480000|2022-03-08 09:08:00|11960.19|11960.19|11960.19|11960.19|11960.19|11960.19|11960.19|11960.19|0
1646730490000|2022-03-08 09:08:10|11961.03|11961.03|11961.65|11961.65|11961.65|11961.65|11961.03|11961.03|0
1646730500000|2022-03-08 09:08:20|11959.57|11959.57|11959.57|11959.57|11959.57|11959.57|11959.57|11959.57|0
1646730510000|2022-03-08 09:08:30|11960.27|11960.27|11956.3|11956.3|11960.48|11960.48|11956.3|11956.3|0
1646730530000|2022-03-08 09:08:50|11957.31|11957.31|11957.31|11957.31|11957.31|11957.31|11957.31|11957.31|0
1646730550000|2022-03-08 09:09:10|11958|11958|11968.36|11968.36|11968.36|11968.36|11958|11958|0
1646730560000|2022-03-08 09:09:20|11969.96|11969.96|11969.96|11969.96|11969.96|11969.96|11969.96|11969.96|0
1646730570000|2022-03-08 09:09:30|11969.36|11969.36|11969.36|11969.36|11969.36|11969.36|11969.36|11969.36|0
1646730590000|2022-03-08 09:09:50|11973.52|11973.52|11974.72|11974.72|11974.72|11974.72|11973.52|11973.52|0
1646730600000|2022-03-08 09:10:00|11978.46|11978.46|11986.33|11986.33|11986.33|11986.33|11978.46|11978.46|0
1646730610000|2022-03-08 09:10:10|11987.8|11987.8|11990.57|11990.57|11990.57|11990.57|11987.8|11987.8|0
1646730620000|2022-03-08 09:10:20|12004.34|12004.34|12002.38|12002.38|12004.34|12004.34|12002.38|12002.38|0
1646730630000|2022-03-08 09:10:30|12000.99|12000.99|12000.99|12000.99|12000.99|12000.99|12000.99|12000.99|0
1646730640000|2022-03-08 09:10:40|11991.15|11991.15|11989.77|11989.77|11991.15|11991.15|11989.77|11989.77|0
1646730670000|2022-03-08 09:11:10|11991.85|11991.85|11991.85|11991.85|11991.85|11991.85|11991.85|11991.85|0
1646730680000|2022-03-08 09:11:20|11992.38|11992.38|11992.38|11992.38|11992.38|11992.38|11992.38|11992.38|0
1646730690000|2022-03-08 09:11:30|11995.16|11995.16|11995.16|11995.16|11995.16|11995.16|11995.16|11995.16|0
1646730710000|2022-03-08 09:11:50|11994.46|11994.46|11980|11980|11994.46|11994.46|11980|11980|0
1646730720000|2022-03-08 09:12:00|11978.93|11978.93|11980.13|11980.13|11980.13|11980.13|11977.54|11977.54|0
1646730750000|2022-03-08 09:12:30|11976.19|11976.19|11976.19|11976.19|11976.19|11976.19|11976.19|11976.19|0
1646730760000|2022-03-08 09:12:40|11976.89|11976.89|11976.89|11976.89|11976.89|11976.89|11976.89|11976.89|0
1646730770000|2022-03-08 09:12:50|11977.58|11977.58|11978.78|11978.78|11978.78|11978.78|11977.58|11977.58|0
1646730780000|2022-03-08 09:13:00|11980.86|11980.86|11983.36|11983.36|11983.36|11983.36|11980.86|11980.86|0
1646730800000|2022-03-08 09:13:20|11984.62|11984.62|11985.86|11985.86|11985.86|11985.86|11984.62|11984.62|0
1646730810000|2022-03-08 09:13:30|11981.92|11981.92|11985.38|11985.38|11985.38|11985.38|11979.83|11979.83|0
1646730820000|2022-03-08 09:13:40|11984.69|11984.69|11985.1|11985.1|11985.1|11985.1|11984.69|11984.69|0
1646730830000|2022-03-08 09:13:50|11986.17|11986.17|11986.17|11986.17|11986.17|11986.17|11986.17|11986.17|0
1646730840000|2022-03-08 09:14:00|11986.58|11986.58|11986.58|11986.58|11986.58|11986.58|11986.58|11986.58|0
1646730850000|2022-03-08 09:14:10|11988.66|11988.66|11988.66|11988.66|11988.66|11988.66|11988.66|11988.66|0
1646730870000|2022-03-08 09:14:30|11986.7|11986.7|11986.7|11986.7|11986.7|11986.7|11986.7|11986.7|0
1646730880000|2022-03-08 09:14:40|11986.28|11986.28|11980.37|11980.37|11986.28|11986.28|11980.37|11980.37|0
1646730900000|2022-03-08 09:15:00|11976.44|11976.44|11976.44|11976.44|11976.44|11976.44|11976.44|11976.44|0
1646730910000|2022-03-08 09:15:10|11979.21|11979.21|11979.21|11979.21|11979.21|11979.21|11979.21|11979.21|0
1646730930000|2022-03-08 09:15:30|11981.18|11981.18|11987.62|11987.62|11987.62|11987.62|11981.18|11981.18|0
1646730940000|2022-03-08 09:15:40|11990.39|11990.39|11990.39|11990.39|11990.39|11990.39|11990.39|11990.39|0
1646730950000|2022-03-08 09:15:50|11989.7|11989.7|11989.7|11989.7|11989.7|11989.7|11989.7|11989.7|0
1646730960000|2022-03-08 09:16:00|11988.31|11988.31|11988.31|11988.31|11988.31|11988.31|11988.31|11988.31|0
1646730970000|2022-03-08 09:16:10|11984.38|11984.38|11984.38|11984.38|11984.38|11984.38|11984.38|11984.38|0
1646730980000|2022-03-08 09:16:20|11984.91|11984.91|11986.83|11986.83|11986.83|11986.83|11984.91|11984.91|0
1646731000000|2022-03-08 09:16:40|11990.77|11990.77|11990.77|11990.77|11990.77|11990.77|11990.77|11990.77|0
1646731010000|2022-03-08 09:16:50|11996.67|11996.67|11995.28|11995.28|11996.67|11996.67|11995.28|11995.28|0
1646731020000|2022-03-08 09:17:00|11994.59|11994.59|11991.27|11991.27|11994.59|11994.59|11991.27|11991.27|0
1646731050000|2022-03-08 09:17:30|11994.04|11994.04|11994.04|11994.04|11994.04|11994.04|11994.04|11994.04|0
1646731080000|2022-03-08 09:18:00|11995.24|11995.24|11995.24|11995.24|11995.24|11995.24|11995.24|11995.24|0
1646731090000|2022-03-08 09:18:10|11993.28|11993.28|11997.79|11997.79|11999.18|11999.18|11993.28|11993.28|0
1646731110000|2022-03-08 09:18:30|11999.18|11999.18|11999.18|11999.18|11999.18|11999.18|11999.18|11999.18|0
1646731120000|2022-03-08 09:18:40|12002.65|12002.65|12002.65|12002.65|12002.65|12002.65|12002.65|12002.65|0
1646731140000|2022-03-08 09:19:00|12000.57|12000.57|12000.57|12000.57|12000.57|12000.57|12000.57|12000.57|0
1646731170000|2022-03-08 09:19:30|12010.4|12010.4|12008.43|12008.43|12010.4|12010.4|12008.43|12008.43|0
1646731190000|2022-03-08 09:19:50|12004.5|12004.5|12004.5|12004.5|12004.5|12004.5|12004.5|12004.5|0
1646731200000|2022-03-08 09:20:00|12003.81|12003.81|12003.11|12003.11|12003.81|12003.81|12003.11|12003.11|0
1646731210000|2022-03-08 09:20:10|12002.42|12002.42|11992.06|11992.06|12002.42|12002.42|11992.06|11992.06|0
1646731220000|2022-03-08 09:20:20|11990.83|11990.83|11987.34|11987.34|11990.83|11990.83|11987.34|11987.34|0
1646731230000|2022-03-08 09:20:30|11989.31|11989.31|11987.92|11987.92|11989.31|11989.31|11987.92|11987.92|0
1646731240000|2022-03-08 09:20:40|11983.98|11983.98|11983.98|11983.98|11983.98|11983.98|11983.98|11983.98|0
1646731260000|2022-03-08 09:21:00|11981.9|11981.9|11977.56|11977.56|11981.9|11981.9|11977.56|11977.56|0
1646731270000|2022-03-08 09:21:10|11978.95|11978.95|11978.95|11978.95|11978.95|11978.95|11978.95|11978.95|0
1646731290000|2022-03-08 09:21:30|11976.87|11976.87|11976.87|11976.87|11976.87|11976.87|11976.87|11976.87|0
1646731300000|2022-03-08 09:21:40|11974.9|11974.9|11974.9|11974.9|11974.9|11974.9|11974.9|11974.9|0
1646731310000|2022-03-08 09:21:50|11974.2|11974.2|11974.2|11974.2|11974.2|11974.2|11974.2|11974.2|0
1646731320000|2022-03-08 09:22:00|11973.51|11973.51|11973.51|11973.51|11973.51|11973.51|11973.51|11973.51|0
1646731330000|2022-03-08 09:22:10|11977.45|11977.45|11977.45|11977.45|11977.45|11977.45|11977.45|11977.45|0
1646731340000|2022-03-08 09:22:20|11979.41|11979.41|11980.48|11980.48|11980.48|11980.48|11979.41|11979.41|0
1646731350000|2022-03-08 09:22:30|11983.26|11983.26|11986.44|11986.44|11986.44|11986.44|11983.26|11983.26|0
1646731360000|2022-03-08 09:22:40|11984.36|11984.36|11984.36|11984.36|11984.36|11984.36|11984.36|11984.36|0
1646731370000|2022-03-08 09:22:50|11980.42|11980.42|11980.42|11980.42|11980.42|11980.42|11980.42|11980.42|0
1646731380000|2022-03-08 09:23:00|11981.12|11981.12|11980.42|11980.42|11981.12|11981.12|11980.42|11980.42|0
1646731410000|2022-03-08 09:23:30|11979.04|11979.04|11979.04|11979.04|11979.04|11979.04|11979.04|11979.04|0
1646731430000|2022-03-08 09:23:50|11980.26|11980.26|11982.67|11982.67|11982.67|11982.67|11980.26|11980.26|0
1646731440000|2022-03-08 09:24:00|11988.57|11988.57|11988.57|11988.57|11988.57|11988.57|11988.57|11988.57|0
1646731450000|2022-03-08 09:24:10|11987.97|11987.97|11986.17|11986.17|11987.97|11987.97|11986.17|11986.17|0
1646731470000|2022-03-08 09:24:30|11980.27|11980.27|11984.2|11984.2|11984.2|11984.2|11976.22|11976.22|0
1646731480000|2022-03-08 09:24:40|11984.9|11984.9|12001.93|12001.93|12001.93|12001.93|11984.9|11984.9|0
1646731490000|2022-03-08 09:24:50|12005.4|12005.4|12002.06|12002.06|12005.4|12005.4|12001.46|12001.46|0
1646731500000|2022-03-08 09:25:00|12001.46|12001.46|12007.52|12007.52|12007.52|12007.52|12001.46|12001.46|0
1646731510000|2022-03-08 09:25:10|12006.83|12006.83|12005.44|12005.44|12006.83|12006.83|12005.44|12005.44|0
1646731520000|2022-03-08 09:25:20|12004.91|12004.91|12004.22|12004.22|12004.91|12004.91|12004.22|12004.22|0
1646731530000|2022-03-08 09:25:30|12006.99|12006.99|12004.65|12004.65|12006.99|12006.99|12004.65|12004.65|0
1646731540000|2022-03-08 09:25:40|11994.82|11994.82|11990.66|11990.66|11994.82|11994.82|11990.66|11990.66|0
1646731560000|2022-03-08 09:26:00|11989.84|11989.84|11990.26|11990.26|11990.26|11990.26|11989.84|11989.84|0
1646731570000|2022-03-08 09:26:10|11989.19|11989.19|11991.16|11991.16|11991.16|11991.16|11989.19|11989.19|0
1646731580000|2022-03-08 09:26:20|11993.12|11993.12|11993.12|11993.12|11993.12|11993.12|11993.12|11993.12|0
1646731600000|2022-03-08 09:26:40|11992.59|11992.59|11992.59|11992.59|11992.59|11992.59|11992.59|11992.59|0
1646731650000|2022-03-08 09:27:30|11997.44|11997.44|11999.83|11999.83|12001.91|12001.91|11996.75|11996.75|0
1646731660000|2022-03-08 09:27:40|11999.13|11999.13|11998.44|11998.44|11999.13|11999.13|11998.44|11998.44|0
1646731700000|2022-03-08 09:28:20|11999.13|11999.13|11995.2|11995.2|11999.13|11999.13|11995.2|11995.2|0
1646731730000|2022-03-08 09:28:50|11994.5|11994.5|11994.5|11994.5|11994.5|11994.5|11994.5|11994.5|0
1646731740000|2022-03-08 09:29:00|11996.47|11996.47|11996.47|11996.47|11996.47|11996.47|11996.47|11996.47|0
1646731770000|2022-03-08 09:29:30|11997.86|11997.86|11997.86|11997.86|11997.86|11997.86|11997.86|11997.86|0
1646731780000|2022-03-08 09:29:40|11998.93|11998.93|11998.93|11998.93|11998.93|11998.93|11998.93|11998.93|0
1646731790000|2022-03-08 09:29:50|11994.99|11994.99|11991.06|11991.06|11994.99|11994.99|11991.06|11991.06|0
1646731800000|2022-03-08 09:30:00|11991.75|11991.75|11998.46|11998.46|11998.46|11998.46|11991.75|11991.75|0
1646731810000|2022-03-08 09:30:10|12002.39|12002.39|12004.36|12004.36|12004.36|12004.36|12000.88|12000.88|0
1646731820000|2022-03-08 09:30:20|12004.9|12004.9|12011.48|12011.48|12011.48|12011.48|12004.9|12004.9|0
1646731830000|2022-03-08 09:30:30|12010.09|12010.09|12005.62|12005.62|12010.09|12010.09|12005.62|12005.62|0
1646731840000|2022-03-08 09:30:40|12006.16|12006.16|11999.67|11999.67|12007.54|12007.54|11999.67|11999.67|0
1646731850000|2022-03-08 09:30:50|11999.07|11999.07|11996.3|11996.3|11999.07|11999.07|11996.3|11996.3|0
1646731860000|2022-03-08 09:31:00|11994.33|11994.33|11993.64|11993.64|11994.33|11994.33|11992.94|11992.94|0
1646731870000|2022-03-08 09:31:10|11992.38|11992.38|11989.14|11989.14|11992.38|11992.38|11989.14|11989.14|0
1646731880000|2022-03-08 09:31:20|11990.4|11990.4|11981.25|11981.25|11990.4|11990.4|11981.25|11981.25|0
1646731890000|2022-03-08 09:31:30|11981.95|11981.95|11980.97|11980.97|11982.35|11982.35|11980.97|11980.97|0
1646731900000|2022-03-08 09:31:40|11981.66|11981.66|11981.66|11981.66|11981.66|11981.66|11981.66|11981.66|0
1646731910000|2022-03-08 09:31:50|11975.76|11975.76|11975.76|11975.76|11975.76|11975.76|11975.76|11975.76|0
1646731920000|2022-03-08 09:32:00|11977.73|11977.73|11977.73|11977.73|11979.69|11979.69|11977.73|11977.73|0
1646731930000|2022-03-08 09:32:10|11978.54|11978.54|11978.54|11978.54|11978.54|11978.54|11978.54|11978.54|0
1646731950000|2022-03-08 09:32:30|11979.24|11979.24|11978.54|11978.54|11979.24|11979.24|11978.54|11978.54|0
1646731980000|2022-03-08 09:33:00|11984.79|11984.79|11990.8|11990.8|11990.8|11990.8|11982.71|11982.71|0
1646731990000|2022-03-08 09:33:10|11988.03|11988.03|11990.58|11990.58|11991.96|11991.96|11988.03|11988.03|0
1646732000000|2022-03-08 09:33:20|11989.19|11989.19|11989.19|11989.19|11989.19|11989.19|11989.19|11989.19|0
1646732020000|2022-03-08 09:33:40|11990.83|11990.83|11992.21|11992.21|11992.21|11992.21|11990.83|11990.83|0
1646732040000|2022-03-08 09:34:00|11992.81|11992.81|12006.36|12006.36|12006.36|12006.36|11992.81|11992.81|0
1646732050000|2022-03-08 09:34:10|12006.96|12006.96|12012.53|12012.53|12012.53|12012.53|12006.96|12006.96|0
1646732070000|2022-03-08 09:34:30|12011.83|12011.83|12011.83|12011.83|12011.83|12011.83|12011.83|12011.83|0
1646732080000|2022-03-08 09:34:40|12012.25|12012.25|12013.64|12013.64|12013.64|12013.64|12012.25|12012.25|0
1646732100000|2022-03-08 09:35:00|12011.67|12011.67|12009.06|12009.06|12011.67|12011.67|12009.06|12009.06|0
1646732120000|2022-03-08 09:35:20|11995.29|11995.29|11989.55|11989.55|11995.29|11995.29|11989.55|11989.55|0
1646732130000|2022-03-08 09:35:30|11991.52|11991.52|11991.52|11991.52|11991.52|11991.52|11991.52|11991.52|0
1646732150000|2022-03-08 09:35:50|11990.92|11990.92|11992.3|11992.3|11992.3|11992.3|11990.92|11990.92|0
1646732160000|2022-03-08 09:36:00|11993|11993|11992.59|11992.59|11993|11993|11992.59|11992.59|0
1646732180000|2022-03-08 09:36:20|11993.66|11993.66|11993.66|11993.66|11993.66|11993.66|11993.66|11993.66|0
1646732200000|2022-03-08 09:36:40|11985.79|11985.79|11986.2|11986.2|11988.17|11988.17|11985.79|11985.79|0
1646732240000|2022-03-08 09:37:20|11987.87|11987.87|11987.87|11987.87|11987.87|11987.87|11987.87|11987.87|0
1646732260000|2022-03-08 09:37:40|11989.95|11989.95|11989.95|11989.95|11989.95|11989.95|11989.95|11989.95|0
1646732300000|2022-03-08 09:38:20|11988.57|11988.57|11988.29|11988.29|11988.99|11988.99|11988.29|11988.29|0
1646732310000|2022-03-08 09:38:30|11987.6|11987.6|11987.6|11987.6|11987.6|11987.6|11987.6|11987.6|0
1646732340000|2022-03-08 09:39:00|11954.15|11954.15|11953.62|11953.62|11954.15|11954.15|11953.62|11953.62|0
1646732350000|2022-03-08 09:39:10|11953.09|11953.09|11952.25|11952.25|11953.09|11953.09|11952.25|11952.25|0
1646732360000|2022-03-08 09:39:20|11953.09|11953.09|11952.39|11952.39|11953.09|11953.09|11951.7|11951.7|0
1646732380000|2022-03-08 09:39:40|11952.81|11952.81|11952.81|11952.81|11952.81|11952.81|11952.81|11952.81|0
1646732390000|2022-03-08 09:39:50|11953.23|11953.23|11953.23|11953.23|11953.23|11953.23|11953.23|11953.23|0
1646732400000|2022-03-08 09:40:00|11953.65|11953.65|11949.6|11949.6|11953.65|11953.65|11949.6|11949.6|0
1646732410000|2022-03-08 09:40:10|11950.02|11950.02|11950.02|11950.02|11950.02|11950.02|11950.02|11950.02|0
1646732420000|2022-03-08 09:40:20|11948.76|11948.76|11950.31|11950.31|11950.31|11950.31|11944.41|11944.41|0
1646732440000|2022-03-08 09:40:40|11947.54|11947.54|11946.84|11946.84|11947.54|11947.54|11946.84|11946.84|0
1646732460000|2022-03-08 09:41:00|11942.91|11942.91|11942.91|11942.91|11942.91|11942.91|11942.91|11942.91|0
1646732470000|2022-03-08 09:41:10|11941.62|11941.62|11946.84|11946.84|11948.48|11948.48|11941.62|11941.62|0
1646732480000|2022-03-08 09:41:20|11949.61|11949.61|11949.61|11949.61|11949.61|11949.61|11949.61|11949.61|0
1646732490000|2022-03-08 09:41:30|11948.92|11948.92|11948.92|11948.92|11948.92|11948.92|11948.92|11948.92|0
1646732500000|2022-03-08 09:41:40|11949.34|11949.34|11947.37|11947.37|11949.34|11949.34|11945.4|11945.4|0
1646732520000|2022-03-08 09:42:00|11945.4|11945.4|11945.4|11945.4|11945.4|11945.4|11945.4|11945.4|0
1646732530000|2022-03-08 09:42:10|11944.02|11944.02|11941.94|11941.94|11945.4|11945.4|11941.94|11941.94|0
1646732540000|2022-03-08 09:42:20|11938|11938|11938|11938|11938|11938|11938|11938|0
1646732550000|2022-03-08 09:42:30|11941.94|11941.94|11941.56|11941.56|11941.94|11941.94|11938.9|11938.9|0
1646732560000|2022-03-08 09:42:40|11942.25|11942.25|11950.93|11950.93|11950.93|11950.93|11942.25|11942.25|0
1646732580000|2022-03-08 09:43:00|11951.77|11951.77|11955.7|11955.7|11955.7|11955.7|11951.77|11951.77|0
1646732590000|2022-03-08 09:43:10|11951.77|11951.77|11951.77|11951.77|11951.77|11951.77|11951.77|11951.77|0
1646732620000|2022-03-08 09:43:40|11953.16|11953.16|11952.46|11952.46|11953.16|11953.16|11952.46|11952.46|0
1646732640000|2022-03-08 09:44:00|11951.07|11951.07|11950.38|11950.38|11951.07|11951.07|11950.38|11950.38|0
1646732680000|2022-03-08 09:44:40|11951.77|11951.77|11948.41|11948.41|11951.77|11951.77|11948.41|11948.41|0
1646732700000|2022-03-08 09:45:00|11956.28|11956.28|11956.86|11956.86|11956.86|11956.86|11947.03|11947.03|0
1646732710000|2022-03-08 09:45:10|11956.03|11956.03|11948.67|11948.67|11956.44|11956.44|11946.7|11946.7|0
1646732720000|2022-03-08 09:45:20|11952.6|11952.6|11952.6|11952.6|11952.6|11952.6|11952.6|11952.6|0
1646732740000|2022-03-08 09:45:40|11954.68|11954.68|11940.91|11940.91|11954.68|11954.68|11940.91|11940.91|0
1646732750000|2022-03-08 09:45:50|11939.52|11939.52|11939.52|11939.52|11939.52|11939.52|11939.52|11939.52|0
1646732780000|2022-03-08 09:46:20|11935.92|11935.92|11935.92|11935.92|11935.92|11935.92|11935.92|11935.92|0
1646732790000|2022-03-08 09:46:30|11934.69|11934.69|11931.64|11931.64|11934.69|11934.69|11931.23|11931.23|0
1646732800000|2022-03-08 09:46:40|11929.55|11929.55|11930.13|11930.13|11931.52|11931.52|11929.55|11929.55|0
1646732810000|2022-03-08 09:46:50|11929.6|11929.6|11929.6|11929.6|11929.6|11929.6|11929.6|11929.6|0
1646732820000|2022-03-08 09:47:00|11930.99|11930.99|11932.37|11932.37|11932.37|11932.37|11930.99|11930.99|0
1646732870000|2022-03-08 09:47:50|11930.99|11930.99|11930.99|11930.99|11930.99|11930.99|11930.99|11930.99|0
1646732890000|2022-03-08 09:48:10|11934.92|11934.92|11937.49|11937.49|11937.49|11937.49|11934.92|11934.92|0
1646732900000|2022-03-08 09:48:20|11938.18|11938.18|11937.49|11937.49|11938.18|11938.18|11937.49|11937.49|0
1646732920000|2022-03-08 09:48:40|11938.56|11938.56|11938.56|11938.56|11938.56|11938.56|11938.56|11938.56|0
1646732940000|2022-03-08 09:49:00|11939.25|11939.25|11941.01|11941.01|11941.01|11941.01|11939.25|11939.25|0
1646732980000|2022-03-08 09:49:40|11946.92|11946.92|11946.92|11946.92|11946.92|11946.92|11946.92|11946.92|0
1646732990000|2022-03-08 09:49:50|11944.95|11944.95|11943.19|11943.19|11944.95|11944.95|11943.19|11943.19|0
1646733000000|2022-03-08 09:50:00|11942.49|11942.49|11942.49|11942.49|11942.49|11942.49|11942.49|11942.49|0
1646733040000|2022-03-08 09:50:40|11941.11|11941.11|11941.11|11941.11|11941.8|11941.8|11941.11|11941.11|0
1646733060000|2022-03-08 09:51:00|11939.72|11939.72|11939.02|11939.02|11940.41|11940.41|11939.02|11939.02|0
1646733070000|2022-03-08 09:51:10|11940.99|11940.99|11940.99|11940.99|11940.99|11940.99|11940.99|11940.99|0
1646733080000|2022-03-08 09:51:20|11941.68|11941.68|11939.39|11939.39|11941.68|11941.68|11939.39|11939.39|0
1646733090000|2022-03-08 09:51:30|11940.99|11940.99|11939.6|11939.6|11940.99|11940.99|11939.6|11939.6|0
1646733110000|2022-03-08 09:51:50|11940.3|11940.3|11942.06|11942.06|11942.06|11942.06|11940.3|11940.3|0
1646733120000|2022-03-08 09:52:00|11942.75|11942.75|11945.41|11945.41|11945.41|11945.41|11942.75|11942.75|0
1646733130000|2022-03-08 09:52:10|11946.11|11946.11|11946.11|11946.11|11946.11|11946.11|11946.11|11946.11|0
1646733150000|2022-03-08 09:52:30|11947.71|11947.71|11947.71|11947.71|11949.68|11949.68|11947.71|11947.71|0
1646733170000|2022-03-08 09:52:50|11949.1|11949.1|11943.2|11943.2|11949.1|11949.1|11943.2|11943.2|0
1646733180000|2022-03-08 09:53:00|11939.26|11939.26|11939.96|11939.96|11939.96|11939.96|11939.26|11939.26|0
1646733190000|2022-03-08 09:53:10|11937.99|11937.99|11938.68|11938.68|11938.68|11938.68|11937.99|11937.99|0
1646733200000|2022-03-08 09:53:20|11940.65|11940.65|11941.88|11941.88|11941.88|11941.88|11940.65|11940.65|0
1646733210000|2022-03-08 09:53:30|11941.18|11941.18|11941.18|11941.18|11941.88|11941.88|11941.18|11941.18|0
1646733240000|2022-03-08 09:54:00|11942|11942|11942.7|11942.7|11942.7|11942.7|11942|11942|0
1646733250000|2022-03-08 09:54:10|11945.1|11945.1|11946.46|11946.46|11947.16|11947.16|11944.5|11944.5|0
1646733260000|2022-03-08 09:54:20|11944.5|11944.5|11944.5|11944.5|11944.5|11944.5|11944.5|11944.5|0
1646733280000|2022-03-08 09:54:40|11944.08|11944.08|11944.08|11944.08|11944.08|11944.08|11944.08|11944.08|0
1646733290000|2022-03-08 09:54:50|11947.55|11947.55|11948.24|11948.24|11948.24|11948.24|11947.55|11947.55|0
1646733300000|2022-03-08 09:55:00|11950.21|11950.21|11951.69|11951.69|11951.69|11951.69|11950.21|11950.21|0
1646733310000|2022-03-08 09:55:10|11951|11951|11951|11951|11951|11951|11951|11951|0
1646733350000|2022-03-08 09:55:50|11950.31|11950.31|11948.92|11948.92|11950.31|11950.31|11948.92|11948.92|0
1646733360000|2022-03-08 09:56:00|11950.89|11950.89|11950.89|11950.89|11950.89|11950.89|11950.89|11950.89|0
1646733370000|2022-03-08 09:56:10|11949.69|11949.69|11949.69|11949.69|11949.69|11949.69|11949.69|11949.69|0
1646733390000|2022-03-08 09:56:30|11948.3|11948.3|11948.3|11948.3|11948.3|11948.3|11948.3|11948.3|0
1646733400000|2022-03-08 09:56:40|11942.4|11942.4|11942.46|11942.46|11943|11943|11942.4|11942.4|0
1646733410000|2022-03-08 09:56:50|11940.38|11940.38|11941.08|11941.08|11941.08|11941.08|11940.38|11940.38|0
1646733420000|2022-03-08 09:57:00|11939.11|11939.11|11939.11|11939.11|11939.11|11939.11|11939.11|11939.11|0
1646733440000|2022-03-08 09:57:20|11939.8|11939.8|11939.8|11939.8|11939.8|11939.8|11939.8|11939.8|0
1646733450000|2022-03-08 09:57:30|11935.87|11935.87|11939.11|11939.11|11939.11|11939.11|11935.17|11935.17|0
1646733510000|2022-03-08 09:58:30|11940.18|11940.18|11940.18|11940.18|11940.18|11940.18|11940.18|11940.18|0
1646733520000|2022-03-08 09:58:40|11942.26|11942.26|11942.26|11942.26|11942.26|11942.26|11942.26|11942.26|0
1646733540000|2022-03-08 09:59:00|11942.79|11942.79|11942.1|11942.1|11942.79|11942.79|11942.1|11942.1|0
1646733550000|2022-03-08 09:59:10|11941.4|11941.4|11941.4|11941.4|11941.4|11941.4|11941.4|11941.4|0
1646733590000|2022-03-08 09:59:50|11942.1|11942.1|11948|11948|11948|11948|11942.1|11942.1|0
1646733610000|2022-03-08 10:00:10|11948.69|11948.69|11949.39|11949.39|11949.39|11949.39|11948.69|11948.69|0
1646733630000|2022-03-08 10:00:30|11949.8|11949.8|11952.46|11952.46|11952.46|11952.46|11949.8|11949.8|0
1646733640000|2022-03-08 10:00:40|11952.99|11952.99|11954.06|11954.06|11954.06|11954.06|11952.99|11952.99|0
1646733650000|2022-03-08 10:00:50|11955.29|11955.29|11955.29|11955.29|11955.29|11955.29|11955.29|11955.29|0
1646733660000|2022-03-08 10:01:00|11951.35|11951.35|11951.77|11951.77|11951.77|11951.77|11951.35|11951.35|0
1646733680000|2022-03-08 10:01:20|11950.93|11950.93|11950.93|11950.93|11950.93|11950.93|11950.93|11950.93|0
1646733690000|2022-03-08 10:01:30|11951.63|11951.63|11951.63|11951.63|11951.63|11951.63|11951.63|11951.63|0
1646733700000|2022-03-08 10:01:40|11949.66|11949.66|11957.53|11957.53|11957.53|11957.53|11949.66|11949.66|0
1646733730000|2022-03-08 10:02:10|11956.46|11956.46|11954.98|11954.98|11956.46|11956.46|11954.98|11954.98|0
1646733740000|2022-03-08 10:02:20|11953.02|11953.02|11956.95|11956.95|11956.95|11956.95|11953.02|11953.02|0
1646733750000|2022-03-08 10:02:30|11956.42|11956.42|11952.48|11952.48|11956.42|11956.42|11952.48|11952.48|0
1646733760000|2022-03-08 10:02:40|11950.85|11950.85|11950.85|11950.85|11950.85|11950.85|11950.85|11950.85|0
1646733800000|2022-03-08 10:03:20|11948.88|11948.88|11950.85|11950.85|11950.85|11950.85|11948.88|11948.88|0
1646733810000|2022-03-08 10:03:30|11948.76|11948.76|11948.76|11948.76|11948.76|11948.76|11948.76|11948.76|0
1646733820000|2022-03-08 10:03:40|11950.73|11950.73|11950.73|11950.73|11950.73|11950.73|11950.73|11950.73|0
1646733840000|2022-03-08 10:04:00|11951.43|11951.43|11952.12|11952.12|11952.12|11952.12|11951.43|11951.43|0
1646733860000|2022-03-08 10:04:20|11952.65|11952.65|11952.65|11952.65|11952.65|11952.65|11952.65|11952.65|0
1646733870000|2022-03-08 10:04:30|11951.27|11951.27|11951.27|11951.27|11951.27|11951.27|11951.27|11951.27|0
1646733880000|2022-03-08 10:04:40|11949.3|11949.3|11949.99|11949.99|11949.99|11949.99|11949.3|11949.3|0
1646733900000|2022-03-08 10:05:00|11950.69|11950.69|11949.99|11949.99|11951.38|11951.38|11949.99|11949.99|0
1646733920000|2022-03-08 10:05:20|11948.61|11948.61|11947.91|11947.91|11948.61|11948.61|11947.91|11947.91|0
1646733930000|2022-03-08 10:05:30|11948.61|11948.61|11948.61|11948.61|11948.61|11948.61|11948.61|11948.61|0
1646733940000|2022-03-08 10:05:40|11948.07|11948.07|11948.48|11948.48|11948.48|11948.48|11948.07|11948.07|0
1646733950000|2022-03-08 10:05:50|11946.51|11946.51|11949.06|11949.06|11949.06|11949.06|11946.51|11946.51|0
1646733980000|2022-03-08 10:06:20|11947.86|11947.86|11946.47|11946.47|11947.86|11947.86|11946.47|11946.47|0
1646733990000|2022-03-08 10:06:30|11943.29|11943.29|11942.75|11942.75|11943.29|11943.29|11939.35|11939.35|0
1646734000000|2022-03-08 10:06:40|11942.34|11942.34|11933.11|11933.11|11942.34|11942.34|11932.69|11932.69|0
1646734010000|2022-03-08 10:06:50|11937.04|11937.04|11933.85|11933.85|11937.04|11937.04|11933.85|11933.85|0
1646734020000|2022-03-08 10:07:00|11934.54|11934.54|11934.54|11934.54|11934.54|11934.54|11934.54|11934.54|0
1646734030000|2022-03-08 10:07:10|11933.85|11933.85|11932.09|11932.09|11933.85|11933.85|11932.09|11932.09|0
1646734040000|2022-03-08 10:07:20|11933.16|11933.16|11935.24|11935.24|11935.24|11935.24|11933.16|11933.16|0
1646734050000|2022-03-08 10:07:30|11934.7|11934.7|11941.79|11941.79|11944.77|11944.77|11934.7|11934.7|0
1646734070000|2022-03-08 10:07:50|11940.53|11940.53|11940.53|11940.53|11940.95|11940.95|11940.12|11940.12|0
1646734080000|2022-03-08 10:08:00|11941.79|11941.79|11946.44|11946.44|11946.44|11946.44|11940.53|11940.53|0
1646734100000|2022-03-08 10:08:20|11947.13|11947.13|11947.13|11947.13|11947.13|11947.13|11947.13|11947.13|0
1646734120000|2022-03-08 10:08:40|11947.66|11947.66|11947.66|11947.66|11947.66|11947.66|11947.66|11947.66|0
1646734130000|2022-03-08 10:08:50|11946.85|11946.85|11944.76|11944.76|11946.85|11946.85|11944.76|11944.76|0
1646734170000|2022-03-08 10:09:30|11945.46|11945.46|11945.46|11945.46|11945.46|11945.46|11945.46|11945.46|0
1646734180000|2022-03-08 10:09:40|11944.07|11944.07|11944.07|11944.07|11944.07|11944.07|11944.07|11944.07|0
1646734190000|2022-03-08 10:09:50|11942.4|11942.4|11943.23|11943.23|11943.23|11943.23|11942.4|11942.4|0
1646734200000|2022-03-08 10:10:00|11945.2|11945.2|11960.94|11960.94|11962.33|11962.33|11945.2|11945.2|0
1646734220000|2022-03-08 10:10:20|11960.34|11960.34|11960.34|11960.34|11960.34|11960.34|11960.34|11960.34|0
1646734240000|2022-03-08 10:10:40|11959.64|11959.64|11961.61|11961.61|11961.61|11961.61|11953.74|11953.74|0
1646734280000|2022-03-08 10:11:20|11962.31|11962.31|11961.61|11961.61|11963|11963|11961.61|11961.61|0
1646734300000|2022-03-08 10:11:40|11957.68|11957.68|11957.68|11957.68|11957.68|11957.68|11957.68|11957.68|0
1646734310000|2022-03-08 10:11:50|11958.88|11958.88|11958.88|11958.88|11958.88|11958.88|11958.88|11958.88|0
1646734320000|2022-03-08 10:12:00|11961.65|11961.65|11960.45|11960.45|11961.65|11961.65|11960.45|11960.45|0
1646734360000|2022-03-08 10:12:40|11964.39|11964.39|11964.67|11964.67|11965.08|11965.08|11964.39|11964.39|0
1646734390000|2022-03-08 10:13:10|11966.47|11966.47|11966.47|11966.47|11966.47|11966.47|11966.47|11966.47|0
1646734400000|2022-03-08 10:13:20|11967.01|11967.01|11967.01|11967.01|11967.01|11967.01|11967.01|11967.01|0
1646734440000|2022-03-08 10:14:00|11970.47|11970.47|11975.84|11975.84|11976.38|11976.38|11970.47|11970.47|0
1646734450000|2022-03-08 10:14:10|11976.54|11976.54|11976.54|11976.54|11976.54|11976.54|11976.54|11976.54|0
1646734460000|2022-03-08 10:14:20|11975.7|11975.7|11976.12|11976.12|11976.12|11976.12|11975.7|11975.7|0
1646734480000|2022-03-08 10:14:40|11977.32|11977.32|11990.26|11990.26|11990.96|11990.96|11977.19|11977.19|0
1646734490000|2022-03-08 10:14:50|11989.57|11989.57|11983.67|11983.67|11989.57|11989.57|11983.67|11983.67|0
1646734500000|2022-03-08 10:15:00|11985.63|11985.63|11985.52|11985.52|11987.6|11987.6|11985.52|11985.52|0
1646734510000|2022-03-08 10:15:10|11984.99|11984.99|11981.56|11981.56|11984.99|11984.99|11975.25|11975.25|0
1646734530000|2022-03-08 10:15:30|11980.49|11980.49|11980.49|11980.49|11980.49|11980.49|11980.49|11980.49|0
1646734540000|2022-03-08 10:15:40|11978.41|11978.41|11973.9|11973.9|11979.1|11979.1|11973.2|11973.2|0
1646734560000|2022-03-08 10:16:00|11971.81|11971.81|11965.8|11965.8|11972.51|11972.51|11965.8|11965.8|0
1646734570000|2022-03-08 10:16:10|11973.9|11973.9|11973.9|11973.9|11973.9|11973.9|11973.9|11973.9|0
1646734600000|2022-03-08 10:16:40|11977.83|11977.83|11977.83|11977.83|11977.83|11977.83|11977.83|11977.83|0
1646734620000|2022-03-08 10:17:00|11977.14|11977.14|11977.83|11977.83|11977.83|11977.83|11975.75|11975.75|0
1646734630000|2022-03-08 10:17:10|11979.8|11979.8|11978.54|11978.54|11979.8|11979.8|11978.12|11978.12|0
1646734650000|2022-03-08 10:17:30|11978.69|11978.69|11979.5|11979.5|11979.5|11979.5|11978.69|11978.69|0
1646734660000|2022-03-08 10:17:40|11980.89|11980.89|11978.18|11978.18|11982.12|11982.12|11978.18|11978.18|0
1646734670000|2022-03-08 10:17:50|11976.8|11976.8|11977.26|11977.26|11977.86|11977.86|11976.8|11976.8|0
1646734680000|2022-03-08 10:18:00|11976.57|11976.57|11962.13|11962.13|11976.57|11976.57|11962.13|11962.13|0
1646734690000|2022-03-08 10:18:10|11961.53|11961.53|11958.22|11958.22|11963.5|11963.5|11958.22|11958.22|0
1646734710000|2022-03-08 10:18:30|11956.09|11956.09|11956.09|11956.09|11956.09|11956.09|11956.09|11956.09|0
1646734720000|2022-03-08 10:18:40|11960.02|11960.02|11962.68|11962.68|11962.68|11962.68|11960.02|11960.02|0
1646734730000|2022-03-08 10:18:50|11958.75|11958.75|11956.78|11956.78|11958.75|11958.75|11956.78|11956.78|0
1646734740000|2022-03-08 10:19:00|11954.81|11954.81|11956.78|11956.78|11956.78|11956.78|11954.81|11954.81|0
1646734750000|2022-03-08 10:19:10|11952.84|11952.84|11954.81|11954.81|11954.81|11954.81|11952.84|11952.84|0
1646734760000|2022-03-08 10:19:20|11952.04|11952.04|11952.73|11952.73|11952.73|11952.73|11952.04|11952.04|0
1646734770000|2022-03-08 10:19:30|11948.8|11948.8|11947.15|11947.15|11948.8|11948.8|11946.46|11946.46|0
1646734780000|2022-03-08 10:19:40|11947.84|11947.84|11949.92|11949.92|11949.92|11949.92|11947.84|11947.84|0
1646734790000|2022-03-08 10:19:50|11951.89|11951.89|11950.5|11950.5|11951.89|11951.89|11950.5|11950.5|0
1646734800000|2022-03-08 10:20:00|11949.69|11949.69|11948.99|11948.99|11949.69|11949.69|11947.92|11947.92|0
1646734810000|2022-03-08 10:20:10|11950.38|11950.38|11951.39|11951.39|11951.39|11951.39|11949.97|11949.97|0
1646734820000|2022-03-08 10:20:20|11952.61|11952.61|11959.65|11959.65|11959.65|11959.65|11952.61|11952.61|0
1646734830000|2022-03-08 10:20:30|11961.62|11961.62|11961.62|11961.62|11961.62|11961.62|11961.62|11961.62|0
1646734840000|2022-03-08 10:20:40|11962.04|11962.04|11962.04|11962.04|11962.04|11962.04|11962.04|11962.04|0
1646734860000|2022-03-08 10:21:00|11965.5|11965.5|11965.5|11965.5|11965.5|11965.5|11965.5|11965.5|0
1646734870000|2022-03-08 10:21:10|11968.16|11968.16|11968.16|11968.16|11968.16|11968.16|11968.16|11968.16|0
1646734900000|2022-03-08 10:21:40|11972.1|11972.1|11969.6|11969.6|11972.1|11972.1|11969.6|11969.6|0
1646734910000|2022-03-08 10:21:50|11970.29|11970.29|11970.29|11970.29|11970.29|11970.29|11970.29|11970.29|0
1646734920000|2022-03-08 10:22:00|11972.37|11972.37|11972.37|11972.37|11972.37|11972.37|11972.37|11972.37|0
1646734930000|2022-03-08 10:22:10|11976.31|11976.31|11976.31|11976.31|11976.31|11976.31|11976.31|11976.31|0
1646734940000|2022-03-08 10:22:20|11976.72|11976.72|11974.75|11974.75|11976.72|11976.72|11974.75|11974.75|0
1646734950000|2022-03-08 10:22:30|11978.68|11978.68|11977.99|11977.99|11978.68|11978.68|11977.99|11977.99|0
1646734990000|2022-03-08 10:23:10|11976.02|11976.02|11972.67|11972.67|11977.99|11977.99|11972.67|11972.67|0
1646735000000|2022-03-08 10:23:20|11974.75|11974.75|11974.75|11974.75|11974.75|11974.75|11974.75|11974.75|0
1646735010000|2022-03-08 10:23:30|11975.17|11975.17|11977.7|11977.7|11977.7|11977.7|11973.2|11973.2|0
1646735020000|2022-03-08 10:23:40|11979.67|11979.67|11979.67|11979.67|11979.67|11979.67|11979.67|11979.67|0
1646735030000|2022-03-08 10:23:50|11981.06|11981.06|11981.06|11981.06|11981.06|11981.06|11981.06|11981.06|0
1646735040000|2022-03-08 10:24:00|11981.75|11981.75|11980.09|11980.09|11982.17|11982.17|11980.09|11980.09|0
1646735050000|2022-03-08 10:24:10|11976.15|11976.15|11978.14|11978.14|11978.72|11978.72|11976.15|11976.15|0
1646735060000|2022-03-08 10:24:20|11976.17|11976.17|11974.9|11974.9|11976.87|11976.87|11974.9|11974.9|0
1646735100000|2022-03-08 10:25:00|11976.87|11976.87|11984.85|11984.85|11984.85|11984.85|11976.87|11976.87|0
1646735120000|2022-03-08 10:25:20|11988.78|11988.78|11998.21|11998.21|12002.95|12002.95|11988.78|11988.78|0
1646735150000|2022-03-08 10:25:50|12000.17|12000.17|12000.17|12000.17|12000.17|12000.17|12000.17|12000.17|0
1646735160000|2022-03-08 10:26:00|12002.25|12002.25|12003.72|12003.72|12005.69|12005.69|12002.25|12002.25|0
1646735170000|2022-03-08 10:26:10|12005.32|12005.32|12005.32|12005.32|12005.32|12005.32|12005.32|12005.32|0
1646735180000|2022-03-08 10:26:20|12007.29|12007.29|12007.29|12007.29|12007.29|12007.29|12007.29|12007.29|0
1646735190000|2022-03-08 10:26:30|12009.26|12009.26|12010.64|12010.64|12010.64|12010.64|12009.26|12009.26|0
1646735210000|2022-03-08 10:26:50|12009.26|12009.26|12013.89|12013.89|12013.89|12013.89|12009.26|12009.26|0
1646735220000|2022-03-08 10:27:00|12013.48|12013.48|12015.44|12015.44|12016.28|12016.28|12013.48|12013.48|0
1646735240000|2022-03-08 10:27:20|12019.38|12019.38|12019.38|12019.38|12019.38|12019.38|12019.38|12019.38|0
1646735250000|2022-03-08 10:27:30|12015.44|12015.44|12015.44|12015.44|12015.44|12015.44|12015.44|12015.44|0
1646735260000|2022-03-08 10:27:40|12017.08|12017.08|12017.08|12017.08|12017.08|12017.08|12017.08|12017.08|0
1646735270000|2022-03-08 10:27:50|12016.39|12016.39|12016.39|12016.39|12018.35|12018.35|12016.39|12016.39|0
1646735280000|2022-03-08 10:28:00|12017.45|12017.45|12017.45|12017.45|12017.45|12017.45|12017.45|12017.45|0
1646735290000|2022-03-08 10:28:10|12016.07|12016.07|12018.15|12018.15|12018.15|12018.15|12015.37|12015.37|0
1646735300000|2022-03-08 10:28:20|12012.25|12012.25|12012.25|12012.25|12012.25|12012.25|12012.25|12012.25|0
1646735310000|2022-03-08 10:28:30|12013.63|12013.63|12011.67|12011.67|12013.63|12013.63|12011.67|12011.67|0
1646735320000|2022-03-08 10:28:40|12007.73|12007.73|12009.7|12009.7|12009.7|12009.7|12007.73|12007.73|0
1646735350000|2022-03-08 10:29:10|12013.86|12013.86|12013.86|12013.86|12013.86|12013.86|12013.86|12013.86|0
1646735360000|2022-03-08 10:29:20|12015.83|12015.83|12016.43|12016.43|12016.43|12016.43|12015.83|12015.83|0
1646735390000|2022-03-08 10:29:50|12015.74|12015.74|12015.2|12015.2|12015.74|12015.74|12015.2|12015.2|0
1646735420000|2022-03-08 10:30:20|12014.51|12014.51|12013.81|12013.81|12014.51|12014.51|12013.81|12013.81|0
1646735430000|2022-03-08 10:30:30|12011.85|12011.85|12010.46|12010.46|12011.85|12011.85|12007.22|12007.22|0
1646735440000|2022-03-08 10:30:40|12012.43|12012.43|12012.43|12012.43|12012.43|12012.43|12012.43|12012.43|0
1646735450000|2022-03-08 10:30:50|12009.65|12009.65|12003.75|12003.75|12009.65|12009.65|12003.75|12003.75|0
1646735460000|2022-03-08 10:31:00|11995.88|11995.88|11995.88|11995.88|11995.88|11995.88|11995.88|11995.88|0
1646735480000|2022-03-08 10:31:20|11994.81|11994.81|11994.81|11994.81|11994.81|11994.81|11994.81|11994.81|0
1646735490000|2022-03-08 10:31:30|11994.4|11994.4|11989.13|11989.13|11994.4|11994.4|11989.13|11989.13|0
1646735500000|2022-03-08 10:31:40|11988.44|11988.44|11988.44|11988.44|11988.44|11988.44|11988.44|11988.44|0
1646735510000|2022-03-08 10:31:50|11984.51|11984.51|11986.47|11986.47|11986.47|11986.47|11984.51|11984.51|0
1646735520000|2022-03-08 10:32:00|11985.09|11985.09|11982.42|11982.42|11985.09|11985.09|11982.42|11982.42|0
1646735530000|2022-03-08 10:32:10|11980.46|11980.46|11980.46|11980.46|11980.46|11980.46|11980.46|11980.46|0
1646735540000|2022-03-08 10:32:20|11984.39|11984.39|11974.62|11974.62|11984.39|11984.39|11974.62|11974.62|0
1646735560000|2022-03-08 10:32:40|11975.31|11975.31|11975.31|11975.31|11975.31|11975.31|11975.31|11975.31|0
1646735570000|2022-03-08 10:32:50|11979.25|11979.25|11981.33|11981.33|11981.33|11981.33|11979.25|11979.25|0
1646735580000|2022-03-08 10:33:00|11983.3|11983.3|11984.36|11984.36|11984.36|11984.36|11983.3|11983.3|0
1646735590000|2022-03-08 10:33:10|11986.33|11986.33|11986.33|11986.33|11986.33|11986.33|11986.33|11986.33|0
1646735600000|2022-03-08 10:33:20|11990.27|11990.27|11990.27|11990.27|11990.27|11990.27|11990.27|11990.27|0
1646735620000|2022-03-08 10:33:40|11986.33|11986.33|11986.33|11986.33|11986.33|11986.33|11986.33|11986.33|0
1646735630000|2022-03-08 10:33:50|11988.3|11988.3|11988.3|11988.3|11988.3|11988.3|11988.3|11988.3|0
1646735670000|2022-03-08 10:34:30|11986.33|11986.33|11984.36|11984.36|11986.33|11986.33|11984.36|11984.36|0
1646735680000|2022-03-08 10:34:40|11986.33|11986.33|11990.27|11990.27|11990.27|11990.27|11986.33|11986.33|0
1646735690000|2022-03-08 10:34:50|11990.96|11990.96|11991.65|11991.65|11991.65|11991.65|11990.96|11990.96|0
1646735700000|2022-03-08 10:35:00|11990.83|11990.83|11984.93|11984.93|11990.83|11990.83|11984.93|11984.93|0
1646735720000|2022-03-08 10:35:20|11984.24|11984.24|11984.24|11984.24|11984.24|11984.24|11984.24|11984.24|0
1646735740000|2022-03-08 10:35:40|11986.21|11986.21|11984.82|11984.82|11986.21|11986.21|11984.82|11984.82|0
1646735760000|2022-03-08 10:36:00|11985.51|11985.51|11984.24|11984.24|11986.21|11986.21|11982.27|11982.27|0
1646735780000|2022-03-08 10:36:20|11984.93|11984.93|11984.93|11984.93|11984.93|11984.93|11984.93|11984.93|0
1646735790000|2022-03-08 10:36:30|11982.97|11982.97|11975.1|11975.1|11982.97|11982.97|11971.16|11971.16|0
1646735800000|2022-03-08 10:36:40|11974.4|11974.4|11979.02|11979.02|11979.02|11979.02|11973.71|11973.71|0
1646735810000|2022-03-08 10:36:50|11979.97|11979.97|11980.5|11980.5|11980.5|11980.5|11979.97|11979.97|0
1646735820000|2022-03-08 10:37:00|11979.97|11979.97|11979.97|11979.97|11979.97|11979.97|11979.97|11979.97|0
1646735830000|2022-03-08 10:37:10|11980.38|11980.38|11981.76|11981.76|11981.76|11981.76|11980.38|11980.38|0
1646735850000|2022-03-08 10:37:30|11977.83|11977.83|11979.8|11979.8|11981.76|11981.76|11977.83|11977.83|0
1646735880000|2022-03-08 10:38:00|11977.83|11977.83|11977.83|11977.83|11977.83|11977.83|11977.83|11977.83|0
1646735890000|2022-03-08 10:38:10|11978.52|11978.52|11978.52|11978.52|11978.52|11978.52|11978.52|11978.52|0
1646735910000|2022-03-08 10:38:30|11974.59|11974.59|11960.82|11960.82|11974.59|11974.59|11960.82|11960.82|0
1646735940000|2022-03-08 10:39:00|11962.79|11962.79|11961.63|11961.63|11962.79|11962.79|11958.85|11958.85|0
1646735950000|2022-03-08 10:39:10|11959.66|11959.66|11961.63|11961.63|11961.63|11961.63|11957.69|11957.69|0
1646735960000|2022-03-08 10:39:20|11959.66|11959.66|11960.24|11960.24|11961.63|11961.63|11959.54|11959.54|0
1646735970000|2022-03-08 10:39:30|11950.4|11950.4|11950.4|11950.4|11950.4|11950.4|11950.4|11950.4|0
1646735980000|2022-03-08 10:39:40|11947.63|11947.63|11943.64|11943.64|11947.63|11947.63|11941.67|11941.67|0
1646735990000|2022-03-08 10:39:50|11945.61|11945.61|11945.61|11945.61|11945.61|11945.61|11945.61|11945.61|0
1646736000000|2022-03-08 10:40:00|11944.91|11944.91|11944.91|11944.91|11944.91|11944.91|11944.91|11944.91|0
1646736020000|2022-03-08 10:40:20|11942.95|11942.95|11942.95|11942.95|11942.95|11942.95|11940.98|11940.98|0
1646736030000|2022-03-08 10:40:30|11940.98|11940.98|11942.95|11942.95|11942.95|11942.95|11940.28|11940.28|0
1646736040000|2022-03-08 10:40:40|11942.25|11942.25|11940.86|11940.86|11942.25|11942.25|11940.86|11940.86|0
1646736050000|2022-03-08 10:40:50|11941.56|11941.56|11941.56|11941.56|11941.56|11941.56|11941.56|11941.56|0
1646736070000|2022-03-08 10:41:10|11943.64|11943.64|11948.85|11948.85|11948.85|11948.85|11942.95|11942.95|0
1646736080000|2022-03-08 10:41:20|11946.88|11946.88|11946.88|11946.88|11946.88|11946.88|11946.88|11946.88|0
1646736090000|2022-03-08 10:41:30|11947.57|11947.57|11951.51|11951.51|11951.51|11951.51|11947.57|11947.57|0
1646736120000|2022-03-08 10:42:00|11949.87|11949.87|11947.79|11947.79|11949.87|11949.87|11947.79|11947.79|0
1646736130000|2022-03-08 10:42:10|11943.86|11943.86|11944.55|11944.55|11944.55|11944.55|11943.86|11943.86|0
1646736140000|2022-03-08 10:42:20|11942.58|11942.58|11938.65|11938.65|11942.58|11942.58|11938.65|11938.65|0
1646736150000|2022-03-08 10:42:30|11942.58|11942.58|11938.65|11938.65|11942.58|11942.58|11938.65|11938.65|0
1646736190000|2022-03-08 10:43:10|11937.95|11937.95|11942.05|11942.05|11945.24|11945.24|11937.95|11937.95|0
1646736200000|2022-03-08 10:43:20|11944.13|11944.13|11944.9|11944.9|11944.9|11944.9|11942.16|11942.16|0
1646736210000|2022-03-08 10:43:30|11946.29|11946.29|11946.29|11946.29|11946.29|11946.29|11946.29|11946.29|0
1646736220000|2022-03-08 10:43:40|11944.9|11944.9|11944.9|11944.9|11944.9|11944.9|11944.9|11944.9|0
1646736240000|2022-03-08 10:44:00|11943.52|11943.52|11942.82|11942.82|11943.52|11943.52|11942.82|11942.82|0
1646736250000|2022-03-08 10:44:10|11943.89|11943.89|11944.43|11944.43|11944.43|11944.43|11943.89|11943.89|0
1646736270000|2022-03-08 10:44:30|11945.81|11945.81|11947.78|11947.78|11947.78|11947.78|11945.81|11945.81|0
1646736290000|2022-03-08 10:44:50|11943.85|11943.85|11944.54|11944.54|11944.54|11944.54|11943.85|11943.85|0
1646736300000|2022-03-08 10:45:00|11942.46|11942.46|11941.76|11941.76|11942.46|11942.46|11941.76|11941.76|0
1646736320000|2022-03-08 10:45:20|11943.73|11943.73|11945.7|11945.7|11945.7|11945.7|11943.73|11943.73|0
1646736330000|2022-03-08 10:45:30|11943.73|11943.73|11943.73|11943.73|11943.73|11943.73|11943.73|11943.73|0
1646736340000|2022-03-08 10:45:40|11947.67|11947.67|11943.02|11943.02|11947.67|11947.67|11941.05|11941.05|0
1646736360000|2022-03-08 10:46:00|11945.1|11945.1|11945.1|11945.1|11945.1|11945.1|11945.1|11945.1|0
1646736370000|2022-03-08 10:46:10|11941.16|11941.16|11943.13|11943.13|11943.13|11943.13|11941.16|11941.16|0
1646736380000|2022-03-08 10:46:20|11945.1|11945.1|11945.1|11945.1|11945.1|11945.1|11945.1|11945.1|0
1646736390000|2022-03-08 10:46:30|11946.3|11946.3|11946.9|11946.9|11946.9|11946.9|11946.3|11946.3|0
1646736430000|2022-03-08 10:47:10|11942.97|11942.97|11942.97|11942.97|11942.97|11942.97|11942.97|11942.97|0
1646736440000|2022-03-08 10:47:20|11944.93|11944.93|11946.9|11946.9|11946.9|11946.9|11944.93|11944.93|0
1646736480000|2022-03-08 10:48:00|11948.87|11948.87|11948.87|11948.87|11948.87|11948.87|11948.87|11948.87|0
1646736490000|2022-03-08 10:48:10|11951.64|11951.64|11951.64|11951.64|11951.64|11951.64|11951.64|11951.64|0
1646736520000|2022-03-08 10:48:40|11952.18|11952.18|11950.21|11950.21|11952.18|11952.18|11950.21|11950.21|0
1646736530000|2022-03-08 10:48:50|11949.52|11949.52|11948.45|11948.45|11949.52|11949.52|11948.45|11948.45|0
1646736540000|2022-03-08 10:49:00|11949.83|11949.83|11949.83|11949.83|11949.83|11949.83|11949.83|11949.83|0
1646736580000|2022-03-08 10:49:40|11951.91|11951.91|11953.34|11953.34|11953.34|11953.34|11951.91|11951.91|0
1646736590000|2022-03-08 10:49:50|11954.57|11954.57|11954.57|11954.57|11954.57|11954.57|11954.57|11954.57|0
1646736600000|2022-03-08 10:50:00|11956.54|11956.54|11956.54|11956.54|11956.54|11956.54|11956.54|11956.54|0
1646736620000|2022-03-08 10:50:20|11957.23|11957.23|11953.3|11953.3|11957.23|11957.23|11953.3|11953.3|0
1646736640000|2022-03-08 10:50:40|11952.6|11952.6|11954.68|11954.68|11954.68|11954.68|11952.6|11952.6|0
1646736690000|2022-03-08 10:51:30|11952.72|11952.72|11954.1|11954.1|11954.1|11954.1|11952.72|11952.72|0
1646736700000|2022-03-08 10:51:40|11952.14|11952.14|11954.1|11954.1|11954.1|11954.1|11952.14|11952.14|0
1646736710000|2022-03-08 10:51:50|11952.14|11952.14|11934.43|11934.43|11952.14|11952.14|11934.43|11934.43|0
1646736750000|2022-03-08 10:52:30|11934.84|11934.84|11933.77|11933.77|11934.84|11934.84|11933.77|11933.77|0
1646736770000|2022-03-08 10:52:50|11945.58|11945.58|11945.67|11945.67|11946.27|11946.27|11945.58|11945.58|0
1646736780000|2022-03-08 10:53:00|11946.08|11946.08|11950.05|11950.05|11950.05|11950.05|11946.08|11946.08|0
1646736790000|2022-03-08 10:53:10|11953.51|11953.51|11954.46|11954.46|11954.46|11954.46|11953.51|11953.51|0
1646736810000|2022-03-08 10:53:30|11970.2|11970.2|11968.23|11968.23|11970.2|11970.2|11968.23|11968.23|0
1646736830000|2022-03-08 10:53:50|11970.2|11970.2|11970.2|11970.2|11970.2|11970.2|11970.2|11970.2|0
1646736840000|2022-03-08 10:54:00|11968.23|11968.23|11968.23|11968.23|11968.23|11968.23|11968.23|11968.23|0
1646736860000|2022-03-08 10:54:20|11967.53|11967.53|11966.17|11966.17|11968.37|11968.37|11966.17|11966.17|0
1646736880000|2022-03-08 10:54:40|11964.78|11964.78|11964.78|11964.78|11964.78|11964.78|11964.78|11964.78|0
1646736910000|2022-03-08 10:55:10|11966.17|11966.17|11970.72|11970.72|11970.72|11970.72|11966.17|11966.17|0
1646736920000|2022-03-08 10:55:20|11972.69|11972.69|11972.69|11972.69|11972.69|11972.69|11972.69|11972.69|0
1646736960000|2022-03-08 10:56:00|11973.39|11973.39|11973.97|11973.97|11973.97|11973.97|11972|11972|0
1646736970000|2022-03-08 10:56:10|11977.9|11977.9|11977.9|11977.9|11977.9|11977.9|11977.9|11977.9|0
1646736980000|2022-03-08 10:56:20|11978.59|11978.59|11978.59|11978.59|11978.59|11978.59|11978.59|11978.59|0
1646737000000|2022-03-08 10:56:40|11978.18|11978.18|11978.18|11978.18|11978.18|11978.18|11978.18|11978.18|0
1646737020000|2022-03-08 10:57:00|11978.88|11978.88|11979.41|11979.41|11979.41|11979.41|11978.88|11978.88|0
1646737050000|2022-03-08 10:57:30|11978.03|11978.03|11978.03|11978.03|11978.03|11978.03|11978.03|11978.03|0
1646737070000|2022-03-08 10:57:50|11974.09|11974.09|11974.09|11974.09|11974.09|11974.09|11974.09|11974.09|0
1646737080000|2022-03-08 10:58:00|11972.7|11972.7|11976.64|11976.64|11976.64|11976.64|11970.74|11970.74|0
1646737090000|2022-03-08 10:58:10|11974.56|11974.56|11974.56|11974.56|11974.56|11974.56|11974.56|11974.56|0
1646737120000|2022-03-08 10:58:40|11972.59|11972.59|11976.52|11976.52|11976.52|11976.52|11972.59|11972.59|0
1646737130000|2022-03-08 10:58:50|11975.83|11975.83|11975.83|11975.83|11975.83|11975.83|11975.83|11975.83|0
1646737140000|2022-03-08 10:59:00|11978.49|11978.49|11978.49|11978.49|11978.49|11978.49|11978.49|11978.49|0
1646737150000|2022-03-08 10:59:10|11977.8|11977.8|11977.8|11977.8|11977.8|11977.8|11977.8|11977.8|0
1646737170000|2022-03-08 10:59:30|11977.1|11977.1|11977.1|11977.1|11977.1|11977.1|11977.1|11977.1|0
1646737180000|2022-03-08 10:59:40|11976.41|11976.41|11970.51|11970.51|11976.41|11976.41|11970.51|11970.51|0
1646737190000|2022-03-08 10:59:50|11974.44|11974.44|11976.41|11976.41|11976.41|11976.41|11974.44|11974.44|0
1646737200000|2022-03-08 11:00:00|11972.48|11972.48|11967.81|11967.81|11972.48|11972.48|11967.81|11967.81|0
1646737210000|2022-03-08 11:00:10|11968.5|11968.5|11968.5|11968.5|11968.5|11968.5|11968.5|11968.5|0
1646737220000|2022-03-08 11:00:20|11972.44|11972.44|11967.32|11967.32|11972.44|11972.44|11967.32|11967.32|0
1646737230000|2022-03-08 11:00:30|11969.29|11969.29|11971.26|11971.26|11971.26|11971.26|11969.29|11969.29|0
1646737260000|2022-03-08 11:01:00|11972.65|11972.65|11974.78|11974.78|11974.78|11974.78|11972.65|11972.65|0
1646737270000|2022-03-08 11:01:10|11974.25|11974.25|11974.94|11974.94|11974.94|11974.94|11974.25|11974.25|0
1646737300000|2022-03-08 11:01:40|11972.98|11972.98|11972.82|11972.82|11973.51|11973.51|11972.82|11972.82|0
1646737310000|2022-03-08 11:01:50|11972.12|11972.12|11972.12|11972.12|11972.12|11972.12|11972.12|11972.12|0
1646737320000|2022-03-08 11:02:00|11970.16|11970.16|11970.16|11970.16|11970.16|11970.16|11970.16|11970.16|0
1646737330000|2022-03-08 11:02:10|11964.72|11964.72|11962.75|11962.75|11964.72|11964.72|11962.75|11962.75|0
1646737340000|2022-03-08 11:02:20|11962.22|11962.22|11961.81|11961.81|11962.22|11962.22|11961.81|11961.81|0
1646737350000|2022-03-08 11:02:30|11960.42|11960.42|11961.12|11961.12|11961.12|11961.12|11960.42|11960.42|0
1646737370000|2022-03-08 11:02:50|11963.08|11963.08|11963.78|11963.78|11963.78|11963.78|11963.08|11963.08|0
1646737400000|2022-03-08 11:03:20|11965.74|11965.74|11963.78|11963.78|11965.74|11965.74|11963.78|11963.78|0
1646737420000|2022-03-08 11:03:40|11965.74|11965.74|11965.74|11965.74|11965.74|11965.74|11965.74|11965.74|0
1646737430000|2022-03-08 11:03:50|11961.81|11961.81|11963.78|11963.78|11963.78|11963.78|11961.81|11961.81|0
1646737440000|2022-03-08 11:04:00|11953.94|11953.94|11942.14|11942.14|11953.94|11953.94|11942.14|11942.14|0
1646737460000|2022-03-08 11:04:20|11942.83|11942.83|11938.9|11938.9|11942.83|11942.83|11938.9|11938.9|0
1646737490000|2022-03-08 11:04:50|11938.2|11938.2|11938.2|11938.2|11938.2|11938.2|11938.2|11938.2|0
1646737500000|2022-03-08 11:05:00|11937.78|11937.78|11935.82|11935.82|11937.78|11937.78|11935.82|11935.82|0
1646737510000|2022-03-08 11:05:10|11937.78|11937.78|11935.01|11935.01|11937.78|11937.78|11935.01|11935.01|0
1646737540000|2022-03-08 11:05:40|11934.31|11934.31|11934.31|11934.31|11934.31|11934.31|11934.31|11934.31|0
1646737560000|2022-03-08 11:06:00|11938.25|11938.25|11938.25|11938.25|11938.25|11938.25|11938.25|11938.25|0
1646737570000|2022-03-08 11:06:10|11934.31|11934.31|11934.31|11934.31|11934.31|11934.31|11934.31|11934.31|0
1646737580000|2022-03-08 11:06:20|11936.28|11936.28|11932.35|11932.35|11936.28|11936.28|11932.35|11932.35|0
1646737590000|2022-03-08 11:06:30|11933.04|11933.04|11934.43|11934.43|11934.43|11934.43|11933.04|11933.04|0
1646737600000|2022-03-08 11:06:40|11936.4|11936.4|11938.49|11938.49|11938.49|11938.49|11936.4|11936.4|0
1646737620000|2022-03-08 11:07:00|11934.55|11934.55|11936.52|11936.52|11938.49|11938.49|11934.55|11934.55|0
1646737630000|2022-03-08 11:07:10|11942.42|11942.42|11942.42|11942.42|11942.42|11942.42|11942.42|11942.42|0
1646737640000|2022-03-08 11:07:20|11938.49|11938.49|11937.1|11937.1|11940.46|11940.46|11937.1|11937.1|0
1646737650000|2022-03-08 11:07:30|11936.41|11936.41|11936.41|11936.41|11936.41|11936.41|11936.41|11936.41|0
1646737670000|2022-03-08 11:07:50|11934.44|11934.44|11942.31|11942.31|11942.31|11942.31|11934.44|11934.44|0
1646737700000|2022-03-08 11:08:20|11944.28|11944.28|11944.28|11944.28|11944.28|11944.28|11944.28|11944.28|0
1646737710000|2022-03-08 11:08:30|11946.24|11946.24|11946.24|11946.24|11946.24|11946.24|11946.24|11946.24|0
1646737720000|2022-03-08 11:08:40|11945.55|11945.55|11945.55|11945.55|11945.55|11945.55|11945.55|11945.55|0
1646737740000|2022-03-08 11:09:00|11946.24|11946.24|11946.24|11946.24|11946.24|11946.24|11946.24|11946.24|0
1646737750000|2022-03-08 11:09:10|11944.28|11944.28|11940.92|11940.92|11944.28|11944.28|11940.92|11940.92|0
1646737770000|2022-03-08 11:09:30|11942.89|11942.89|11944.28|11944.28|11944.28|11944.28|11942.89|11942.89|0
1646737780000|2022-03-08 11:09:40|11943.58|11943.58|11943.58|11943.58|11943.58|11943.58|11943.58|11943.58|0
1646737790000|2022-03-08 11:09:50|11944.97|11944.97|11944.97|11944.97|11944.97|11944.97|11944.97|11944.97|0
1646737800000|2022-03-08 11:10:00|11946.94|11946.94|11946.94|11946.94|11946.94|11946.94|11946.94|11946.94|0
1646737810000|2022-03-08 11:10:10|11949.5|11949.5|11949.5|11949.5|11949.5|11949.5|11949.5|11949.5|0
1646737830000|2022-03-08 11:10:30|11948.81|11948.81|11948.81|11948.81|11948.81|11948.81|11948.81|11948.81|0
1646737850000|2022-03-08 11:10:50|11946.84|11946.84|11946.84|11946.84|11946.84|11946.84|11946.84|11946.84|0
1646737860000|2022-03-08 11:11:00|11945.46|11945.46|11945.46|11945.46|11945.46|11945.46|11945.46|11945.46|0
1646737870000|2022-03-08 11:11:10|11943.82|11943.82|11943.82|11943.82|11943.82|11943.82|11943.82|11943.82|0
1646737880000|2022-03-08 11:11:20|11937.92|11937.92|11937.92|11937.92|11937.92|11937.92|11937.92|11937.92|0
1646737890000|2022-03-08 11:11:30|11937.32|11937.32|11938.01|11938.01|11938.01|11938.01|11937.32|11937.32|0
1646737900000|2022-03-08 11:11:40|11937.32|11937.32|11939.08|11939.08|11939.08|11939.08|11937.32|11937.32|0
1646737910000|2022-03-08 11:11:50|11938.55|11938.55|11938.55|11938.55|11938.55|11938.55|11938.55|11938.55|0
1646737930000|2022-03-08 11:12:10|11937.85|11937.85|11933.92|11933.92|11937.85|11937.85|11933.92|11933.92|0
1646737940000|2022-03-08 11:12:20|11928.02|11928.02|11928.02|11928.02|11928.02|11928.02|11928.02|11928.02|0
1646737960000|2022-03-08 11:12:40|11928.71|11928.71|11929.4|11929.4|11930.1|11930.1|11928.71|11928.71|0
1646737970000|2022-03-08 11:12:50|11925.47|11925.47|11922.69|11922.69|11927.44|11927.44|11922.69|11922.69|0
1646737980000|2022-03-08 11:13:00|11928.6|11928.6|11928.6|11928.6|11928.6|11928.6|11928.6|11928.6|0
1646738000000|2022-03-08 11:13:20|11926.63|11926.63|11926.63|11926.63|11928.6|11928.6|11926.63|11926.63|0
1646738010000|2022-03-08 11:13:30|11922.69|11922.69|11922.69|11922.69|11922.69|11922.69|11922.69|11922.69|0
1646738030000|2022-03-08 11:13:50|11916.79|11916.79|11912.86|11912.86|11916.79|11916.79|11912.86|11912.86|0
1646738070000|2022-03-08 11:14:30|11911.47|11911.47|11903.6|11903.6|11911.47|11911.47|11903.6|11903.6|0
1646738080000|2022-03-08 11:14:40|11902.91|11902.91|11892.45|11892.45|11902.91|11902.91|11891.1|11891.1|0
1646738120000|2022-03-08 11:15:20|11890.37|11890.37|11884.83|11884.83|11890.37|11890.37|11884.83|11884.83|0
1646738130000|2022-03-08 11:15:30|11884.3|11884.3|11880.83|11880.83|11884.3|11884.3|11880.83|11880.83|0
1646738140000|2022-03-08 11:15:40|11880.41|11880.41|11880.41|11880.41|11880.41|11880.41|11880.41|11880.41|0
1646738150000|2022-03-08 11:15:50|11874.51|11874.51|11870.57|11870.57|11874.51|11874.51|11870.57|11870.57|0
1646738180000|2022-03-08 11:16:20|11871.27|11871.27|11870.57|11870.57|11871.27|11871.27|11870.57|11870.57|0
1646738200000|2022-03-08 11:16:40|11878.44|11878.44|11878.01|11878.01|11878.44|11878.44|11874.07|11874.07|0
1646738230000|2022-03-08 11:17:10|11876.62|11876.62|11880.56|11880.56|11880.56|11880.56|11876.62|11876.62|0
1646738240000|2022-03-08 11:17:20|11874.65|11874.65|11874.65|11874.65|11874.65|11874.65|11874.65|11874.65|0
1646738250000|2022-03-08 11:17:30|11881.25|11881.25|11883.49|11883.49|11883.49|11883.49|11879.28|11879.28|0
1646738260000|2022-03-08 11:17:40|11884.18|11884.18|11881.18|11881.18|11884.18|11884.18|11881.18|11881.18|0
1646738290000|2022-03-08 11:18:10|11882.98|11882.98|11879.04|11879.04|11882.98|11882.98|11879.04|11879.04|0
1646738310000|2022-03-08 11:18:30|11881.01|11881.01|11883|11883|11883|11883|11881.01|11881.01|0
1646738320000|2022-03-08 11:18:40|11888.9|11888.9|11888.9|11888.9|11888.9|11888.9|11888.9|11888.9|0
1646738360000|2022-03-08 11:19:20|11884.97|11884.97|11890.87|11890.87|11890.87|11890.87|11884.97|11884.97|0
1646738370000|2022-03-08 11:19:30|11894.8|11894.8|11894.8|11894.8|11894.8|11894.8|11894.8|11894.8|0
1646738380000|2022-03-08 11:19:40|11898.74|11898.74|11901.3|11901.3|11901.3|11901.3|11898.74|11898.74|0
1646738390000|2022-03-08 11:19:50|11897.37|11897.37|11899.34|11899.34|11899.34|11899.34|11897.37|11897.37|0
1646738400000|2022-03-08 11:20:00|11899.94|11899.94|11902.02|11902.02|11902.02|11902.02|11899.94|11899.94|0
1646738430000|2022-03-08 11:20:30|11901.32|11901.32|11907.23|11907.23|11909.19|11909.19|11901.32|11901.32|0
1646738460000|2022-03-08 11:21:00|11904.55|11904.55|11904.55|11904.55|11904.55|11904.55|11904.55|11904.55|0
1646738490000|2022-03-08 11:21:30|11898.64|11898.64|11898.64|11898.64|11898.64|11898.64|11898.64|11898.64|0
1646738510000|2022-03-08 11:21:50|11902.58|11902.58|11902.58|11902.58|11902.58|11902.58|11902.58|11902.58|0
1646738520000|2022-03-08 11:22:00|11900.61|11900.61|11900.61|11900.61|11900.61|11900.61|11900.61|11900.61|0
1646738540000|2022-03-08 11:22:20|11898.64|11898.64|11892.74|11892.74|11898.64|11898.64|11892.74|11892.74|0
1646738570000|2022-03-08 11:22:50|11896.68|11896.68|11896.68|11896.68|11896.68|11896.68|11896.68|11896.68|0
1646738610000|2022-03-08 11:23:30|11890.77|11890.77|11890.77|11890.77|11890.77|11890.77|11890.77|11890.77|0
1646738640000|2022-03-08 11:24:00|11894.24|11894.24|11894.66|11894.66|11894.66|11894.66|11894.24|11894.24|0
1646738660000|2022-03-08 11:24:20|11895.2|11895.2|11896.01|11896.01|11896.01|11896.01|11895.2|11895.2|0
1646738680000|2022-03-08 11:24:40|11888.14|11888.14|11888.14|11888.14|11888.14|11888.14|11888.14|11888.14|0
1646738710000|2022-03-08 11:25:10|11886.76|11886.76|11886.76|11886.76|11886.76|11886.76|11886.76|11886.76|0
1646738730000|2022-03-08 11:25:30|11884.79|11884.79|11884.79|11884.79|11884.79|11884.79|11884.79|11884.79|0
1646738740000|2022-03-08 11:25:40|11885.32|11885.32|11888.06|11888.06|11889.26|11889.26|11885.32|11885.32|0
1646738750000|2022-03-08 11:25:50|11887.36|11887.36|11884.59|11884.59|11887.36|11887.36|11884.59|11884.59|0
1646738760000|2022-03-08 11:26:00|11882.62|11882.62|11882.62|11882.62|11882.62|11882.62|11882.62|11882.62|0
1646738790000|2022-03-08 11:26:30|11884.01|11884.01|11884.01|11884.01|11884.01|11884.01|11884.01|11884.01|0
1646738800000|2022-03-08 11:26:40|11885.21|11885.21|11891.81|11891.81|11891.81|11891.81|11885.21|11885.21|0
1646738810000|2022-03-08 11:26:50|11887.87|11887.87|11883.94|11883.94|11887.87|11887.87|11883.94|11883.94|0
1646738820000|2022-03-08 11:27:00|11884.47|11884.47|11884.47|11884.47|11884.47|11884.47|11884.47|11884.47|0
1646738900000|2022-03-08 11:28:20|11878.57|11878.57|11880.54|11880.54|11880.54|11880.54|11878.57|11878.57|0
1646738930000|2022-03-08 11:28:50|11874.64|11874.64|11876.17|11876.17|11876.17|11876.17|11874.64|11874.64|0
1646738940000|2022-03-08 11:29:00|11875.47|11875.47|11874.78|11874.78|11875.47|11875.47|11874.78|11874.78|0
1646738960000|2022-03-08 11:29:20|11874.36|11874.36|11874.36|11874.36|11874.36|11874.36|11874.36|11874.36|0
1646739000000|2022-03-08 11:30:00|11880.26|11880.26|11880.96|11880.96|11880.96|11880.96|11880.26|11880.26|0
1646739010000|2022-03-08 11:30:10|11881.77|11881.77|11881.77|11881.77|11881.77|11881.77|11881.77|11881.77|0
1646739020000|2022-03-08 11:30:20|11882.31|11882.31|11880.23|11880.23|11882.31|11882.31|11880.23|11880.23|0
1646739030000|2022-03-08 11:30:30|11879.63|11879.63|11879.63|11879.63|11879.63|11879.63|11879.63|11879.63|0
1646739060000|2022-03-08 11:31:00|11879.22|11879.22|11875.75|11875.75|11879.22|11879.22|11875.75|11875.75|0
1646739080000|2022-03-08 11:31:20|11867.88|11867.88|11869.85|11869.85|11869.85|11869.85|11867.88|11867.88|0
1646739100000|2022-03-08 11:31:40|11871.24|11871.24|11873.2|11873.2|11873.2|11873.2|11871.24|11871.24|0
1646739110000|2022-03-08 11:31:50|11873.74|11873.74|11873.74|11873.74|11873.74|11873.74|11873.74|11873.74|0
1646739120000|2022-03-08 11:32:00|11871.77|11871.77|11869.69|11869.69|11871.77|11871.77|11869.69|11869.69|0
1646739180000|2022-03-08 11:33:00|11868.99|11868.99|11867.03|11867.03|11868.99|11868.99|11867.03|11867.03|0
1646739190000|2022-03-08 11:33:10|11868.99|11868.99|11868.99|11868.99|11868.99|11868.99|11868.99|11868.99|0
1646739200000|2022-03-08 11:33:20|11872.93|11872.93|11872.93|11872.93|11872.93|11872.93|11872.93|11872.93|0
1646739230000|2022-03-08 11:33:50|11872.24|11872.24|11871.64|11871.64|11872.24|11872.24|11871.64|11871.64|0
1646739260000|2022-03-08 11:34:20|11869.55|11869.55|11869.55|11869.55|11869.55|11869.55|11869.55|11869.55|0
1646739270000|2022-03-08 11:34:30|11867.59|11867.59|11867.59|11867.59|11867.59|11867.59|11867.59|11867.59|0
1646739280000|2022-03-08 11:34:40|11866.31|11866.31|11864.35|11864.35|11866.31|11866.31|11864.35|11864.35|0
1646739290000|2022-03-08 11:34:50|11863.65|11863.65|11873.49|11873.49|11873.49|11873.49|11863.65|11863.65|0
1646739300000|2022-03-08 11:35:00|11875.09|11875.09|11871.16|11871.16|11875.09|11875.09|11871.16|11871.16|0
1646739310000|2022-03-08 11:35:10|11869.77|11869.77|11869.77|11869.77|11869.77|11869.77|11869.77|11869.77|0
1646739320000|2022-03-08 11:35:20|11871.16|11871.16|11869.71|11869.71|11871.16|11871.16|11869.02|11869.02|0
1646739330000|2022-03-08 11:35:30|11869.29|11869.29|11869.29|11869.29|11869.29|11869.29|11869.29|11869.29|0
1646739370000|2022-03-08 11:36:10|11870.68|11870.68|11874.62|11874.62|11874.62|11874.62|11870.68|11870.68|0
1646739380000|2022-03-08 11:36:20|11874.08|11874.08|11874.08|11874.08|11874.08|11874.08|11874.08|11874.08|0
1646739400000|2022-03-08 11:36:40|11870.15|11870.15|11864.25|11864.25|11870.15|11870.15|11864.25|11864.25|0
1646739420000|2022-03-08 11:37:00|11862.64|11862.64|11863.34|11863.34|11863.34|11863.34|11862.64|11862.64|0
1646739500000|2022-03-08 11:38:20|11857.44|11857.44|11855.47|11855.47|11857.44|11857.44|11855.47|11855.47|0
1646739510000|2022-03-08 11:38:30|11854.77|11854.77|11854.77|11854.77|11854.77|11854.77|11854.77|11854.77|0
1646739520000|2022-03-08 11:38:40|11846.91|11846.91|11846.91|11846.91|11846.91|11846.91|11846.91|11846.91|0
1646739530000|2022-03-08 11:38:50|11844.94|11844.94|11844.94|11844.94|11844.94|11844.94|11844.94|11844.94|0
1646739540000|2022-03-08 11:39:00|11846.91|11846.91|11846.21|11846.21|11846.91|11846.91|11846.21|11846.21|0
1646739570000|2022-03-08 11:39:30|11845.52|11845.52|11843.88|11843.88|11845.52|11845.52|11843.88|11843.88|0
1646739580000|2022-03-08 11:39:40|11843.19|11843.19|11840.02|11840.02|11843.19|11843.19|11838.05|11838.05|0
1646739600000|2022-03-08 11:40:00|11840.71|11840.71|11840.71|11840.71|11840.71|11840.71|11840.71|11840.71|0
1646739610000|2022-03-08 11:40:10|11846.62|11846.62|11850.55|11850.55|11850.55|11850.55|11846.62|11846.62|0
1646739660000|2022-03-08 11:41:00|11848.58|11848.58|11846.62|11846.62|11848.58|11848.58|11846.62|11846.62|0
1646739680000|2022-03-08 11:41:20|11847.31|11847.31|11846.62|11846.62|11847.31|11847.31|11846.62|11846.62|0
1646739700000|2022-03-08 11:41:40|11845.92|11845.92|11841.99|11841.99|11845.92|11845.92|11841.99|11841.99|0
1646739750000|2022-03-08 11:42:30|11840.02|11840.02|11840.02|11840.02|11840.02|11840.02|11840.02|11840.02|0
1646739790000|2022-03-08 11:43:10|11839.18|11839.18|11838.76|11838.76|11839.18|11839.18|11838.76|11838.76|0
1646739820000|2022-03-08 11:43:40|11836.8|11836.8|11836.8|11836.8|11836.8|11836.8|11836.8|11836.8|0
1646739830000|2022-03-08 11:43:50|11830.89|11830.89|11824.18|11824.18|11830.89|11830.89|11824.18|11824.18|0
1646739840000|2022-03-08 11:44:00|11825.57|11825.57|11835.94|11835.94|11835.94|11835.94|11825.57|11825.57|0
1646739880000|2022-03-08 11:44:40|11834.14|11834.14|11834.14|11834.14|11834.14|11834.14|11834.14|11834.14|0
1646739890000|2022-03-08 11:44:50|11834.84|11834.84|11834.84|11834.84|11834.84|11834.84|11834.84|11834.84|0
1646739900000|2022-03-08 11:45:00|11830.9|11830.9|11830.9|11830.9|11830.9|11830.9|11830.9|11830.9|0
1646739930000|2022-03-08 11:45:30|11829.83|11829.83|11829.83|11829.83|11829.83|11829.83|11829.83|11829.83|0
1646739940000|2022-03-08 11:45:40|11830.53|11830.53|11829.14|11829.14|11830.53|11830.53|11829.14|11829.14|0
1646739960000|2022-03-08 11:46:00|11827.17|11827.17|11833.07|11833.07|11833.07|11833.07|11827.17|11827.17|0
1646739970000|2022-03-08 11:46:10|11831.69|11831.69|11841.24|11841.24|11841.24|11841.24|11831.69|11831.69|0
1646739980000|2022-03-08 11:46:20|11840.55|11840.55|11840.55|11840.55|11840.55|11840.55|11840.55|11840.55|0
1646739990000|2022-03-08 11:46:30|11842.52|11842.52|11840.02|11840.02|11842.52|11842.52|11840.02|11840.02|0
1646740010000|2022-03-08 11:46:50|11845.92|11845.92|11843.95|11843.95|11845.92|11845.92|11843.95|11843.95|0
1646740030000|2022-03-08 11:47:10|11842.75|11842.75|11843.59|11843.59|11843.59|11843.59|11842.75|11842.75|0
1646740040000|2022-03-08 11:47:20|11842.89|11842.89|11836.99|11836.99|11842.89|11842.89|11836.99|11836.99|0
1646740070000|2022-03-08 11:47:50|11837.69|11837.69|11837.69|11837.69|11837.69|11837.69|11837.69|11837.69|0
1646740090000|2022-03-08 11:48:10|11839.07|11839.07|11839.07|11839.07|11839.07|11839.07|11839.07|11839.07|0
1646740100000|2022-03-08 11:48:20|11844.98|11844.98|11844.98|11844.98|11844.98|11844.98|11844.98|11844.98|0
1646740130000|2022-03-08 11:48:50|11843.01|11843.01|11843.01|11843.01|11843.01|11843.01|11843.01|11843.01|0
1646740140000|2022-03-08 11:49:00|11842.19|11842.19|11843.56|11843.56|11843.56|11843.56|11841.59|11841.59|0
1646740150000|2022-03-08 11:49:10|11844.25|11844.25|11844.25|11844.25|11844.25|11844.25|11844.25|11844.25|0
1646740160000|2022-03-08 11:49:20|11844.85|11844.85|11844.85|11844.85|11844.85|11844.85|11844.85|11844.85|0
1646740190000|2022-03-08 11:49:50|11842.88|11842.88|11842.88|11842.88|11842.88|11842.88|11842.88|11842.88|0
1646740200000|2022-03-08 11:50:00|11842.46|11842.46|11844.43|11844.43|11844.43|11844.43|11842.46|11842.46|0
1646740240000|2022-03-08 11:50:40|11844.84|11844.84|11846.23|11846.23|11846.23|11846.23|11844.84|11844.84|0
1646740260000|2022-03-08 11:51:00|11847.43|11847.43|11847.43|11847.43|11847.43|11847.43|11847.43|11847.43|0
1646740270000|2022-03-08 11:51:10|11842.8|11842.8|11842.8|11842.8|11842.8|11842.8|11842.8|11842.8|0
1646740290000|2022-03-08 11:51:30|11848.7|11848.7|11856.57|11856.57|11856.57|11856.57|11848.7|11848.7|0
1646740300000|2022-03-08 11:51:40|11857.11|11857.11|11859.19|11859.19|11859.19|11859.19|11857.11|11857.11|0
1646740310000|2022-03-08 11:51:50|11859.79|11859.79|11859.79|11859.79|11859.79|11859.79|11859.79|11859.79|0
1646740320000|2022-03-08 11:52:00|11857.71|11857.71|11851.8|11851.8|11857.71|11857.71|11851.8|11851.8|0
1646740330000|2022-03-08 11:52:10|11853.77|11853.77|11851.94|11851.94|11853.77|11853.77|11851.94|11851.94|0
1646740350000|2022-03-08 11:52:30|11846.04|11846.04|11846.04|11846.04|11846.04|11846.04|11846.04|11846.04|0
1646740360000|2022-03-08 11:52:40|11843.96|11843.96|11843.96|11843.96|11843.96|11843.96|11843.96|11843.96|0
1646740370000|2022-03-08 11:52:50|11844.65|11844.65|11844.65|11844.65|11844.65|11844.65|11844.65|11844.65|0
1646740380000|2022-03-08 11:53:00|11846.62|11846.62|11846.62|11846.62|11846.62|11846.62|11846.62|11846.62|0
1646740390000|2022-03-08 11:53:10|11842.69|11842.69|11842.69|11842.69|11842.69|11842.69|11842.69|11842.69|0
1646740400000|2022-03-08 11:53:20|11840.72|11840.72|11842.11|11842.11|11842.11|11842.11|11840.72|11840.72|0
1646740420000|2022-03-08 11:53:40|11844.07|11844.07|11844.07|11844.07|11844.07|11844.07|11844.07|11844.07|0
1646740480000|2022-03-08 11:54:40|11845.46|11845.46|11845.46|11845.46|11845.46|11845.46|11845.46|11845.46|0
1646740490000|2022-03-08 11:54:50|11837.59|11837.59|11837.59|11837.59|11837.59|11837.59|11837.59|11837.59|0
1646740500000|2022-03-08 11:55:00|11843.49|11843.49|11843.49|11843.49|11843.49|11843.49|11843.49|11843.49|0
1646740520000|2022-03-08 11:55:20|11844.88|11844.88|11845.48|11845.48|11845.48|11845.48|11844.88|11844.88|0
1646740530000|2022-03-08 11:55:30|11849.42|11849.42|11849.42|11849.42|11849.42|11849.42|11849.42|11849.42|0
1646740540000|2022-03-08 11:55:40|11847.45|11847.45|11846.06|11846.06|11847.45|11847.45|11846.06|11846.06|0
1646740560000|2022-03-08 11:56:00|11846.76|11846.76|11846.22|11846.22|11846.76|11846.76|11846.22|11846.22|0
1646740580000|2022-03-08 11:56:20|11845.53|11845.53|11845.53|11845.53|11845.53|11845.53|11845.53|11845.53|0
1646740590000|2022-03-08 11:56:30|11846.92|11846.92|11847.92|11847.92|11847.92|11847.92|11846.92|11846.92|0
1646740600000|2022-03-08 11:56:40|11853.82|11853.82|11853.82|11853.82|11853.82|11853.82|11853.82|11853.82|0
1646740610000|2022-03-08 11:56:50|11855.79|11855.79|11855.79|11855.79|11855.79|11855.79|11855.79|11855.79|0
1646740640000|2022-03-08 11:57:20|11856.39|11856.39|11857.77|11857.77|11857.77|11857.77|11856.39|11856.39|0
1646740650000|2022-03-08 11:57:30|11859.74|11859.74|11861.71|11861.71|11861.71|11861.71|11859.74|11859.74|0
1646740670000|2022-03-08 11:57:50|11862.4|11862.4|11862.4|11862.4|11862.4|11862.4|11862.4|11862.4|0
1646740680000|2022-03-08 11:58:00|11861.58|11861.58|11859.08|11859.08|11861.58|11861.58|11859.08|11859.08|0
1646740700000|2022-03-08 11:58:20|11858.39|11858.39|11858.39|11858.39|11858.39|11858.39|11858.39|11858.39|0
1646740730000|2022-03-08 11:58:50|11858.99|11858.99|11858.99|11858.99|11858.99|11858.99|11858.99|11858.99|0
1646740760000|2022-03-08 11:59:20|11860.06|11860.06|11858.71|11858.71|11860.06|11860.06|11858.71|11858.71|0
1646740770000|2022-03-08 11:59:30|11859.11|11859.11|11863.05|11863.05|11863.05|11863.05|11859.11|11859.11|0
1646740820000|2022-03-08 12:00:20|11866.52|11866.52|11867.72|11867.72|11867.72|11867.72|11866.52|11866.52|0
1646740870000|2022-03-08 12:01:10|11868.79|11868.79|11873.53|11873.53|11873.53|11873.53|11868.79|11868.79|0
1646740880000|2022-03-08 12:01:20|11874.06|11874.06|11874.06|11874.06|11874.06|11874.06|11874.06|11874.06|0
1646740920000|2022-03-08 12:02:00|11874.9|11874.9|11884.81|11884.81|11885.22|11885.22|11874.9|11874.9|0
1646740930000|2022-03-08 12:02:10|11885.34|11885.34|11883.38|11883.38|11885.34|11885.34|11883.38|11883.38|0
1646740950000|2022-03-08 12:02:30|11878.75|11878.75|11878.75|11878.75|11878.75|11878.75|11878.75|11878.75|0
1646740960000|2022-03-08 12:02:40|11878.05|11878.05|11876.83|11876.83|11878.05|11878.05|11876.83|11876.83|0
1646740990000|2022-03-08 12:03:10|11880.76|11880.76|11882.73|11882.73|11882.73|11882.73|11880.76|11880.76|0
1646741010000|2022-03-08 12:03:30|11870.92|11870.92|11870.92|11870.92|11870.92|11870.92|11870.92|11870.92|0
1646741030000|2022-03-08 12:03:50|11870.32|11870.32|11870.32|11870.32|11870.32|11870.32|11870.32|11870.32|0
1646741050000|2022-03-08 12:04:10|11871.71|11871.71|11871.71|11871.71|11871.71|11871.71|11871.71|11871.71|0
1646741060000|2022-03-08 12:04:20|11872.4|11872.4|11872.4|11872.4|11872.4|11872.4|11872.4|11872.4|0
1646741070000|2022-03-08 12:04:30|11871.02|11871.02|11871.02|11871.02|11871.02|11871.02|11871.02|11871.02|0
1646741090000|2022-03-08 12:04:50|11878.31|11878.31|11878.31|11878.31|11878.31|11878.31|11878.31|11878.31|0
1646741100000|2022-03-08 12:05:00|11878.84|11878.84|11879.53|11879.53|11879.53|11879.53|11878.84|11878.84|0
1646741110000|2022-03-08 12:05:10|11881.5|11881.5|11881.5|11881.5|11881.5|11881.5|11881.5|11881.5|0
1646741120000|2022-03-08 12:05:20|11882.89|11882.89|11882.89|11882.89|11882.89|11882.89|11882.89|11882.89|0
1646741140000|2022-03-08 12:05:40|11883.58|11883.58|11883.58|11883.58|11883.58|11883.58|11883.58|11883.58|0
1646741180000|2022-03-08 12:06:20|11881.5|11881.5|11880.4|11880.4|11881.5|11881.5|11880.4|11880.4|0
1646741210000|2022-03-08 12:06:50|11880.82|11880.82|11880.82|11880.82|11880.82|11880.82|11880.82|11880.82|0
1646741270000|2022-03-08 12:07:50|11882.02|11882.02|11882.02|11882.02|11882.02|11882.02|11882.02|11882.02|0
1646741280000|2022-03-08 12:08:00|11883.41|11883.41|11884.26|11884.26|11885.37|11885.37|11883.41|11883.41|0
1646741290000|2022-03-08 12:08:10|11883.84|11883.84|11883.84|11883.84|11883.84|11883.84|11883.84|11883.84|0
1646741310000|2022-03-08 12:08:30|11884.68|11884.68|11883.99|11883.99|11884.68|11884.68|11883.99|11883.99|0
1646741370000|2022-03-08 12:09:30|11884.68|11884.68|11887.6|11887.6|11887.6|11887.6|11884.68|11884.68|0
1646741380000|2022-03-08 12:09:40|11888.99|11888.99|11888.99|11888.99|11888.99|11888.99|11888.99|11888.99|0
1646741390000|2022-03-08 12:09:50|11890.62|11890.62|11889.26|11889.26|11891.22|11891.22|11889.26|11889.26|0
1646741400000|2022-03-08 12:10:00|11889.79|11889.79|11889.79|11889.79|11889.79|11889.79|11889.79|11889.79|0
1646741440000|2022-03-08 12:10:40|11895.69|11895.69|11897.66|11897.66|11897.66|11897.66|11895.69|11895.69|0
1646741480000|2022-03-08 12:11:20|11899.26|11899.26|11905.92|11905.92|11905.92|11905.92|11899.26|11899.26|0
1646741500000|2022-03-08 12:11:40|11906.61|11906.61|11910.55|11910.55|11910.55|11910.55|11906.61|11906.61|0
1646741520000|2022-03-08 12:12:00|11911.15|11911.15|11911.15|11911.15|11911.15|11911.15|11911.15|11911.15|0
1646741530000|2022-03-08 12:12:10|11905.25|11905.25|11905.25|11905.25|11905.25|11905.25|11905.25|11905.25|0
1646741540000|2022-03-08 12:12:20|11898.65|11898.65|11899.34|11899.34|11899.34|11899.34|11898.65|11898.65|0
1646741550000|2022-03-08 12:12:30|11897.26|11897.26|11894.26|11894.26|11897.26|11897.26|11894.26|11894.26|0
1646741560000|2022-03-08 12:12:40|11893.56|11893.56|11892.65|11892.65|11893.56|11893.56|11891.96|11891.96|0
1646741590000|2022-03-08 12:13:10|11896.59|11896.59|11896.59|11896.59|11896.59|11896.59|11896.59|11896.59|0
1646741600000|2022-03-08 12:13:20|11899.25|11899.25|11899.25|11899.25|11899.25|11899.25|11899.25|11899.25|0
1646741610000|2022-03-08 12:13:30|11899.94|11899.94|11899.94|11899.94|11899.94|11899.94|11899.94|11899.94|0
1646741630000|2022-03-08 12:13:50|11901.14|11901.14|11901.14|11901.14|11901.14|11901.14|11901.14|11901.14|0
1646741640000|2022-03-08 12:14:00|11901.68|11901.68|11899.71|11899.71|11901.68|11901.68|11899.71|11899.71|0
1646741650000|2022-03-08 12:14:10|11901.1|11901.1|11901.1|11901.1|11901.1|11901.1|11901.1|11901.1|0
1646741670000|2022-03-08 12:14:30|11900.4|11900.4|11900.4|11900.4|11900.4|11900.4|11900.4|11900.4|0
1646741750000|2022-03-08 12:15:50|11899.99|11899.99|11899.99|11899.99|11899.99|11899.99|11899.99|11899.99|0
1646741760000|2022-03-08 12:16:00|11917.69|11917.69|11917.69|11917.69|11917.69|11917.69|11917.69|11917.69|0
1646741790000|2022-03-08 12:16:30|11919.08|11919.08|11927.64|11927.64|11927.64|11927.64|11919.08|11919.08|0
1646741820000|2022-03-08 12:17:00|11929.61|11929.61|11929.61|11929.61|11929.61|11929.61|11929.61|11929.61|0
1646741830000|2022-03-08 12:17:10|11930.14|11930.14|11930.14|11930.14|11930.14|11930.14|11930.14|11930.14|0
1646741860000|2022-03-08 12:17:40|11934.08|11934.08|11936.85|11936.85|11936.85|11936.85|11934.08|11934.08|0
1646741870000|2022-03-08 12:17:50|11937.39|11937.39|11937.39|11937.39|11937.39|11937.39|11937.39|11937.39|0
1646741880000|2022-03-08 12:18:00|11936.85|11936.85|11939.44|11939.44|11939.44|11939.44|11936.85|11936.85|0
1646741890000|2022-03-08 12:18:10|11943.37|11943.37|11943.37|11943.37|11943.37|11943.37|11943.37|11943.37|0
1646741900000|2022-03-08 12:18:20|11943.91|11943.91|11943.91|11943.91|11943.91|11943.91|11943.91|11943.91|0
1646741910000|2022-03-08 12:18:30|11957.68|11957.68|11957.68|11957.68|11957.68|11957.68|11957.68|11957.68|0
1646741970000|2022-03-08 12:19:30|11959.07|11959.07|11959.07|11959.07|11959.07|11959.07|11959.07|11959.07|0
1646741990000|2022-03-08 12:19:50|11958.37|11958.37|11958.37|11958.37|11958.37|11958.37|11958.37|11958.37|0
1646742000000|2022-03-08 12:20:00|11957.68|11957.68|11957.68|11957.68|11957.68|11957.68|11957.68|11957.68|0
1646742030000|2022-03-08 12:20:30|11955.71|11955.71|11953.05|11953.05|11955.71|11955.71|11953.05|11953.05|0
1646742050000|2022-03-08 12:20:50|11952.47|11952.47|11951.78|11951.78|11952.47|11952.47|11951.78|11951.78|0
1646742070000|2022-03-08 12:21:10|11951.08|11951.08|11951.08|11951.08|11951.08|11951.08|11951.08|11951.08|0
1646742080000|2022-03-08 12:21:20|11949.45|11949.45|11949.45|11949.45|11949.45|11949.45|11949.45|11949.45|0
1646742120000|2022-03-08 12:22:00|11948.75|11948.75|11948.75|11948.75|11948.75|11948.75|11948.75|11948.75|0
1646742170000|2022-03-08 12:22:50|11947.37|11947.37|11947.37|11947.37|11947.37|11947.37|11947.37|11947.37|0
1646742180000|2022-03-08 12:23:00|11945.98|11945.98|11945.98|11945.98|11945.98|11945.98|11945.98|11945.98|0
1646742190000|2022-03-08 12:23:10|11945.14|11945.14|11945.14|11945.14|11945.14|11945.14|11945.14|11945.14|0
1646742200000|2022-03-08 12:23:20|11944.45|11944.45|11943.38|11943.38|11944.45|11944.45|11943.38|11943.38|0
1646742210000|2022-03-08 12:23:30|11944.07|11944.07|11944.07|11944.07|11944.07|11944.07|11944.07|11944.07|0
1646742220000|2022-03-08 12:23:40|11944.77|11944.77|11944.07|11944.07|11944.77|11944.77|11944.07|11944.07|0
1646742230000|2022-03-08 12:23:50|11949.97|11949.97|11950.67|11950.67|11950.67|11950.67|11949.97|11949.97|0
1646742240000|2022-03-08 12:24:00|11952.64|11952.64|11954.6|11954.6|11954.6|11954.6|11952.64|11952.64|0
1646742250000|2022-03-08 12:24:10|11953.91|11953.91|11954.6|11954.6|11954.6|11954.6|11953.91|11953.91|0
1646742260000|2022-03-08 12:24:20|11955.3|11955.3|11955.3|11955.3|11955.3|11955.3|11955.3|11955.3|0
1646742270000|2022-03-08 12:24:30|11955.83|11955.83|11955.83|11955.83|11955.83|11955.83|11955.83|11955.83|0
1646742300000|2022-03-08 12:25:00|11965.67|11965.67|11969.6|11969.6|11969.6|11969.6|11965.67|11965.67|0
1646742310000|2022-03-08 12:25:10|11970.3|11970.3|11968.91|11968.91|11970.3|11970.3|11968.91|11968.91|0
1646742320000|2022-03-08 12:25:20|11970.11|11970.11|11970.11|11970.11|11970.11|11970.11|11970.11|11970.11|0
1646742330000|2022-03-08 12:25:30|11967.33|11967.33|11967.87|11967.87|11967.87|11967.87|11967.33|11967.33|0
1646742340000|2022-03-08 12:25:40|11969.84|11969.84|11969.84|11969.84|11969.84|11969.84|11969.84|11969.84|0
1646742360000|2022-03-08 12:26:00|11967.75|11967.75|11964.98|11964.98|11967.75|11967.75|11964.98|11964.98|0
1646742370000|2022-03-08 12:26:10|11964.29|11964.29|11963.59|11963.59|11964.29|11964.29|11963.59|11963.59|0
1646742390000|2022-03-08 12:26:30|11961.63|11961.63|11959.66|11959.66|11961.63|11961.63|11959.66|11959.66|0
1646742410000|2022-03-08 12:26:50|11958.59|11958.59|11957.9|11957.9|11958.59|11958.59|11957.9|11957.9|0
1646742420000|2022-03-08 12:27:00|11957.36|11957.36|11958.75|11958.75|11958.75|11958.75|11957.36|11957.36|0
1646742430000|2022-03-08 12:27:10|11957.36|11957.36|11957.36|11957.36|11957.36|11957.36|11957.36|11957.36|0
1646742440000|2022-03-08 12:27:20|11956.76|11956.76|11952.83|11952.83|11956.76|11956.76|11952.83|11952.83|0
1646742460000|2022-03-08 12:27:40|11951.44|11951.44|11950.21|11950.21|11951.44|11951.44|11950.21|11950.21|0
1646742470000|2022-03-08 12:27:50|11950.75|11950.75|11950.75|11950.75|11950.75|11950.75|11950.75|11950.75|0
1646742510000|2022-03-08 12:28:30|11950.34|11950.34|11950.34|11950.34|11950.34|11950.34|11950.34|11950.34|0
1646742530000|2022-03-08 12:28:50|11952.42|11952.42|11955.19|11955.19|11955.19|11955.19|11952.42|11952.42|0
1646742560000|2022-03-08 12:29:20|11953.23|11953.23|11946.52|11946.52|11953.23|11953.23|11946.52|11946.52|0
1646742570000|2022-03-08 12:29:30|11946.93|11946.93|11946.93|11946.93|11946.93|11946.93|11946.93|11946.93|0
1646742580000|2022-03-08 12:29:40|11948.14|11948.14|11948.55|11948.55|11948.55|11948.55|11948.14|11948.14|0
1646742600000|2022-03-08 12:30:00|11946.59|11946.59|11951.22|11951.22|11951.22|11951.22|11945.89|11945.89|0
1646742610000|2022-03-08 12:30:10|11951.63|11951.63|11951.63|11951.63|11951.63|11951.63|11951.63|11951.63|0
1646742620000|2022-03-08 12:30:20|11945.73|11945.73|11945.73|11945.73|11945.73|11945.73|11945.73|11945.73|0
1646742640000|2022-03-08 12:30:40|11945.2|11945.2|11945.2|11945.2|11945.2|11945.2|11945.2|11945.2|0
1646742660000|2022-03-08 12:31:00|11944.38|11944.38|11944.38|11944.38|11944.38|11944.38|11944.38|11944.38|0
1646742670000|2022-03-08 12:31:10|11943.69|11943.69|11928.19|11928.19|11943.69|11943.69|11928.19|11928.19|0
1646742720000|2022-03-08 12:32:00|11928.61|11928.61|11928.61|11928.61|11928.61|11928.61|11928.61|11928.61|0
1646742750000|2022-03-08 12:32:30|11933.12|11933.12|11932.43|11932.43|11933.12|11933.12|11932.43|11932.43|0
1646742780000|2022-03-08 12:33:00|11933.12|11933.12|11933.12|11933.12|11933.12|11933.12|11933.12|11933.12|0
1646742810000|2022-03-08 12:33:30|11937.06|11937.06|11937.06|11937.06|11937.06|11937.06|11937.06|11937.06|0
1646742830000|2022-03-08 12:33:50|11937.47|11937.47|11936.78|11936.78|11937.47|11937.47|11936.78|11936.78|0
1646742850000|2022-03-08 12:34:10|11937.98|11937.98|11937.98|11937.98|11937.98|11937.98|11937.98|11937.98|0
1646742860000|2022-03-08 12:34:20|11939.37|11939.37|11938.67|11938.67|11939.37|11939.37|11938.67|11938.67|0
1646742890000|2022-03-08 12:34:50|11939.37|11939.37|11938.67|11938.67|11939.37|11939.37|11938.67|11938.67|0
1646742900000|2022-03-08 12:35:00|11937.29|11937.29|11937.29|11937.29|11937.29|11937.29|11937.29|11937.29|0
1646742910000|2022-03-08 12:35:10|11936.87|11936.87|11936.58|11936.58|11940.09|11940.09|11936.16|11936.16|0
1646742920000|2022-03-08 12:35:20|11935.32|11935.32|11934.9|11934.9|11935.32|11935.32|11934.9|11934.9|0
1646742930000|2022-03-08 12:35:30|11934.37|11934.37|11934.37|11934.37|11934.37|11934.37|11934.37|11934.37|0
1646742940000|2022-03-08 12:35:40|11930.9|11930.9|11930.9|11930.9|11930.9|11930.9|11930.9|11930.9|0
1646742950000|2022-03-08 12:35:50|11929.51|11929.51|11929.51|11929.51|11929.51|11929.51|11929.51|11929.51|0
1646742960000|2022-03-08 12:36:00|11930.2|11930.2|11928.24|11928.24|11930.2|11930.2|11928.24|11928.24|0
1646742970000|2022-03-08 12:36:10|11927.54|11927.54|11922.92|11922.92|11927.54|11927.54|11922.92|11922.92|0
1646742990000|2022-03-08 12:36:30|11922.22|11922.22|11922.22|11922.22|11922.22|11922.22|11922.22|11922.22|0
1646743000000|2022-03-08 12:36:40|11920.25|11920.25|11926.16|11926.16|11926.16|11926.16|11920.25|11920.25|0
1646743040000|2022-03-08 12:37:20|11924.19|11924.19|11924.19|11924.19|11924.19|11924.19|11924.19|11924.19|0
1646743050000|2022-03-08 12:37:30|11930.09|11930.09|11930.09|11930.09|11930.09|11930.09|11930.09|11930.09|0
1646743100000|2022-03-08 12:38:20|11930.51|11930.51|11929.93|11929.93|11931.76|11931.76|11929.93|11929.93|0
1646743120000|2022-03-08 12:38:40|11929.24|11929.24|11929.24|11929.24|11929.24|11929.24|11929.24|11929.24|0
1646743150000|2022-03-08 12:39:10|11927.85|11927.85|11928.54|11928.54|11929.24|11929.24|11927.85|11927.85|0
1646743160000|2022-03-08 12:39:20|11928.96|11928.96|11929.38|11929.38|11929.38|11929.38|11928.96|11928.96|0
1646743170000|2022-03-08 12:39:30|11928.85|11928.85|11928.85|11928.85|11928.85|11928.85|11928.85|11928.85|0
1646743180000|2022-03-08 12:39:40|11929.25|11929.25|11929.25|11929.25|11929.25|11929.25|11929.25|11929.25|0
1646743190000|2022-03-08 12:39:50|11925.79|11925.79|11925.79|11925.79|11925.79|11925.79|11925.79|11925.79|0
1646743210000|2022-03-08 12:40:10|11926.48|11926.48|11926.48|11926.48|11926.48|11926.48|11926.48|11926.48|0
1646743230000|2022-03-08 12:40:30|11926.06|11926.06|11926.06|11926.06|11926.06|11926.06|11926.06|11926.06|0
1646743240000|2022-03-08 12:40:40|11924.67|11924.67|11923.45|11923.45|11924.67|11924.67|11923.45|11923.45|0
1646743250000|2022-03-08 12:40:50|11923.86|11923.86|11914.03|11914.03|11923.86|11923.86|11914.03|11914.03|0
1646743260000|2022-03-08 12:41:00|11912.06|11912.06|11913.61|11913.61|11914.84|11914.84|11912.06|11912.06|0
1646743270000|2022-03-08 12:41:10|11914.03|11914.03|11914.03|11914.03|11914.03|11914.03|11914.03|11914.03|0
1646743290000|2022-03-08 12:41:30|11911.25|11911.25|11909.75|11909.75|11913.22|11913.22|11909.75|11909.75|0
1646743300000|2022-03-08 12:41:40|11909.06|11909.06|11909.06|11909.06|11909.06|11909.06|11909.06|11909.06|0
1646743310000|2022-03-08 12:41:50|11906.98|11906.98|11908.36|11908.36|11909.06|11909.06|11906.98|11906.98|0
1646743320000|2022-03-08 12:42:00|11907.76|11907.76|11907.76|11907.76|11907.76|11907.76|11907.76|11907.76|0
1646743340000|2022-03-08 12:42:20|11909.02|11909.02|11909.02|11909.02|11909.02|11909.02|11909.02|11909.02|0
1646743360000|2022-03-08 12:42:40|11916.65|11916.65|11916.65|11916.65|11916.65|11916.65|11916.65|11916.65|0
1646743370000|2022-03-08 12:42:50|11917.88|11917.88|11911.86|11911.86|11917.88|11917.88|11911.86|11911.86|0
1646743380000|2022-03-08 12:43:00|11911.17|11911.17|11912.68|11912.68|11912.68|11912.68|11910.48|11910.48|0
1646743390000|2022-03-08 12:43:10|11913.37|11913.37|11909.91|11909.91|11913.37|11913.37|11909.91|11909.91|0
1646743400000|2022-03-08 12:43:20|11909.21|11909.21|11909.91|11909.91|11911.99|11911.99|11909.21|11909.21|0
1646743410000|2022-03-08 12:43:30|11909.37|11909.37|11899.54|11899.54|11909.37|11909.37|11899.54|11899.54|0
1646743420000|2022-03-08 12:43:40|11904.39|11904.39|11906.36|11906.36|11906.36|11906.36|11904.39|11904.39|0
1646743430000|2022-03-08 12:43:50|11905.16|11905.16|11903.08|11903.08|11905.16|11905.16|11902.38|11902.38|0
1646743440000|2022-03-08 12:44:00|11907.01|11907.01|11917.9|11917.9|11918.6|11918.6|11907.01|11907.01|0
1646743450000|2022-03-08 12:44:10|11918.6|11918.6|11918.6|11918.6|11918.6|11918.6|11918.6|11918.6|0
1646743460000|2022-03-08 12:44:20|11917.9|11917.9|11917.37|11917.37|11917.9|11917.9|11917.37|11917.37|0
1646743480000|2022-03-08 12:44:40|11917.97|11917.97|11919.15|11919.15|11921.52|11921.52|11917.97|11917.97|0
1646743500000|2022-03-08 12:45:00|11919.84|11919.84|11917.88|11917.88|11919.84|11919.84|11917.88|11917.88|0
1646743510000|2022-03-08 12:45:10|11915.91|11915.91|11916.33|11916.33|11916.33|11916.33|11915.91|11915.91|0
1646743520000|2022-03-08 12:45:20|11918.29|11918.29|11918.29|11918.29|11918.29|11918.29|11918.29|11918.29|0
1646743530000|2022-03-08 12:45:30|11920.26|11920.26|11920.26|11920.26|11920.26|11920.26|11920.26|11920.26|0
1646743550000|2022-03-08 12:45:50|11921.49|11921.49|11920.42|11920.42|11921.49|11921.49|11920.42|11920.42|0
1646743560000|2022-03-08 12:46:00|11916.95|11916.95|11913.76|11913.76|11916.95|11916.95|11913.76|11913.76|0
1646743580000|2022-03-08 12:46:20|11914.29|11914.29|11915.13|11915.13|11915.13|11915.13|11914.29|11914.29|0
1646743590000|2022-03-08 12:46:30|11915.55|11915.55|11916.39|11916.39|11916.39|11916.39|11915.55|11915.55|0
1646743610000|2022-03-08 12:46:50|11912.45|11912.45|11912.45|11912.45|11912.45|11912.45|11912.45|11912.45|0
1646743620000|2022-03-08 12:47:00|11911.06|11911.06|11906.21|11906.21|11911.06|11911.06|11906.21|11906.21|0
1646743630000|2022-03-08 12:47:10|11908.17|11908.17|11904.82|11904.82|11908.17|11908.17|11904.82|11904.82|0
1646743660000|2022-03-08 12:47:40|11906.9|11906.9|11910.83|11910.83|11910.83|11910.83|11906.9|11906.9|0
1646743670000|2022-03-08 12:47:50|11912.22|11912.22|11915.3|11915.3|11916.97|11916.97|11912.22|11912.22|0
1646743680000|2022-03-08 12:48:00|11916.56|11916.56|11916.56|11916.56|11916.56|11916.56|11916.56|11916.56|0
1646743710000|2022-03-08 12:48:30|11916.14|11916.14|11916.14|11916.14|11916.14|11916.14|11916.14|11916.14|0
1646743720000|2022-03-08 12:48:40|11915.73|11915.73|11915.73|11915.73|11915.73|11915.73|11915.73|11915.73|0
1646743730000|2022-03-08 12:48:50|11916.55|11916.55|11916.55|11916.55|11916.55|11916.55|11916.55|11916.55|0
1646743740000|2022-03-08 12:49:00|11917.93|11917.93|11916.68|11916.68|11917.93|11917.93|11916.68|11916.68|0
1646743750000|2022-03-08 12:49:10|11918.06|11918.06|11914.54|11914.54|11918.06|11918.06|11914.13|11914.13|0
1646743790000|2022-03-08 12:49:50|11912.57|11912.57|11911.88|11911.88|11912.57|11912.57|11911.88|11911.88|0
1646743800000|2022-03-08 12:50:00|11909.91|11909.91|11906.56|11906.56|11909.91|11909.91|11906.56|11906.56|0
1646743820000|2022-03-08 12:50:20|11902.62|11902.62|11902.62|11902.62|11902.62|11902.62|11902.62|11902.62|0
1646743830000|2022-03-08 12:50:30|11900.58|11900.58|11899.88|11899.88|11900.58|11900.58|11899.88|11899.88|0
1646743840000|2022-03-08 12:50:40|11899.28|11899.28|11890.58|11890.58|11899.28|11899.28|11890.58|11890.58|0
1646743850000|2022-03-08 12:50:50|11888.97|11888.97|11894.87|11894.87|11894.87|11894.87|11888.97|11888.97|0
1646743860000|2022-03-08 12:51:00|11896.84|11896.84|11902.74|11902.74|11902.74|11902.74|11896.84|11896.84|0
1646743870000|2022-03-08 12:51:10|11900.78|11900.78|11900.78|11900.78|11900.78|11900.78|11900.78|11900.78|0
1646743880000|2022-03-08 12:51:20|11898|11898|11898.69|11898.69|11898.69|11898.69|11897.47|11897.47|0
1646743900000|2022-03-08 12:51:40|11897.49|11897.49|11891.59|11891.59|11897.49|11897.49|11891.59|11891.59|0
1646743910000|2022-03-08 12:51:50|11895.53|11895.53|11895.53|11895.53|11895.53|11895.53|11895.53|11895.53|0
1646743920000|2022-03-08 12:52:00|11896.73|11896.73|11902.16|11902.16|11902.16|11902.16|11896.73|11896.73|0
1646743950000|2022-03-08 12:52:30|11908.06|11908.06|11908.06|11908.06|11908.06|11908.06|11908.06|11908.06|0
1646743970000|2022-03-08 12:52:50|11908.6|11908.6|11910.43|11910.43|11910.43|11910.43|11908.6|11908.6|0
1646743990000|2022-03-08 12:53:10|11910.84|11910.84|11910.84|11910.84|11910.84|11910.84|11910.84|11910.84|0
1646744000000|2022-03-08 12:53:20|11911.25|11911.25|11911.25|11911.25|11911.25|11911.25|11911.25|11911.25|0
1646744010000|2022-03-08 12:53:30|11913.21|11913.21|11912.37|11912.37|11913.21|11913.21|11912.37|11912.37|0
1646744030000|2022-03-08 12:53:50|11913.76|11913.76|11913.76|11913.76|11913.76|11913.76|11913.76|11913.76|0
1646744040000|2022-03-08 12:54:00|11915.73|11915.73|11915.73|11915.73|11915.73|11915.73|11915.73|11915.73|0
1646744070000|2022-03-08 12:54:30|11916.42|11916.42|11915.04|11915.04|11916.42|11916.42|11915.04|11915.04|0
1646744090000|2022-03-08 12:54:50|11914.5|11914.5|11906.63|11906.63|11914.5|11914.5|11906.63|11906.63|0
1646744100000|2022-03-08 12:55:00|11907.05|11907.05|11906.52|11906.52|11907.05|11907.05|11906.52|11906.52|0
1646744110000|2022-03-08 12:55:10|11910.45|11910.45|11911.15|11911.15|11911.15|11911.15|11910.45|11910.45|0
1646744120000|2022-03-08 12:55:20|11909.18|11909.18|11909.18|11909.18|11909.18|11909.18|11909.18|11909.18|0
1646744140000|2022-03-08 12:55:40|11905.24|11905.24|11905.94|11905.94|11905.94|11905.94|11905.24|11905.24|0
1646744150000|2022-03-08 12:55:50|11906.35|11906.35|11908.69|11908.69|11908.69|11908.69|11906.03|11906.03|0
1646744160000|2022-03-08 12:56:00|11910.66|11910.66|11910.66|11910.66|11910.66|11910.66|11910.66|11910.66|0
1646744210000|2022-03-08 12:56:50|11914.03|11914.03|11914.72|11914.72|11914.72|11914.72|11914.03|11914.03|0
1646744220000|2022-03-08 12:57:00|11915.14|11915.14|11915.14|11915.14|11915.14|11915.14|11915.14|11915.14|0
1646744230000|2022-03-08 12:57:10|11915.74|11915.74|11915.74|11915.74|11915.74|11915.74|11915.74|11915.74|0
1646744250000|2022-03-08 12:57:30|11916.44|11916.44|11918.4|11918.4|11918.4|11918.4|11916.44|11916.44|0
1646744260000|2022-03-08 12:57:40|11914.47|11914.47|11914.47|11914.47|11914.47|11914.47|11914.47|11914.47|0
1646744280000|2022-03-08 12:58:00|11912.5|11912.5|11909.84|11909.84|11912.5|11912.5|11909.84|11909.84|0
1646744320000|2022-03-08 12:58:40|11910.38|11910.38|11911.07|11911.07|11911.07|11911.07|11910.38|11910.38|0
1646744340000|2022-03-08 12:59:00|11911.49|11911.49|11912.72|11912.72|11912.72|11912.72|11911.49|11911.49|0
1646744360000|2022-03-08 12:59:20|11912.02|11912.02|11910.06|11910.06|11912.02|11912.02|11910.06|11910.06|0
1646744370000|2022-03-08 12:59:30|11910.59|11910.59|11913.94|11913.94|11913.94|11913.94|11910.59|11910.59|0
1646744390000|2022-03-08 12:59:50|11915.17|11915.17|11915.17|11915.17|11915.17|11915.17|11915.17|11915.17|0
1646744400000|2022-03-08 13:00:00|11913.2|11913.2|11913.2|11913.2|11913.2|11913.2|11913.2|11913.2|0
1646744410000|2022-03-08 13:00:10|11915.17|11915.17|11917.14|11917.14|11917.14|11917.14|11915.17|11915.17|0
1646744420000|2022-03-08 13:00:20|11916.45|11916.45|11916.45|11916.45|11916.45|11916.45|11916.45|11916.45|0
1646744430000|2022-03-08 13:00:30|11912.51|11912.51|11914.15|11914.15|11914.48|11914.48|11912.51|11912.51|0
1646744450000|2022-03-08 13:00:50|11911.49|11911.49|11912.72|11912.72|11912.72|11912.72|11911.49|11911.49|0
1646744460000|2022-03-08 13:01:00|11912.03|11912.03|11912.72|11912.72|11912.72|11912.72|11912.03|11912.03|0
1646744470000|2022-03-08 13:01:10|11912.03|11912.03|11912.03|11912.03|11912.03|11912.03|11912.03|11912.03|0
1646744480000|2022-03-08 13:01:20|11910.64|11910.64|11907.31|11907.31|11911.24|11911.24|11907.31|11907.31|0
1646744490000|2022-03-08 13:01:30|11905.34|11905.34|11903.26|11903.26|11905.34|11905.34|11903.26|11903.26|0
1646744500000|2022-03-08 13:01:40|11891.46|11891.46|11891.46|11891.46|11891.46|11891.46|11889.49|11889.49|0
1646744510000|2022-03-08 13:01:50|11890.39|11890.39|11887.61|11887.61|11890.39|11890.39|11887.61|11887.61|0
1646744520000|2022-03-08 13:02:00|11889.58|11889.58|11896.29|11896.29|11896.29|11896.29|11889.58|11889.58|0
1646744540000|2022-03-08 13:02:20|11897.89|11897.89|11897.89|11897.89|11897.89|11897.89|11897.89|11897.89|0
1646744550000|2022-03-08 13:02:30|11896.67|11896.67|11896.67|11896.67|11896.67|11896.67|11896.67|11896.67|0
1646744560000|2022-03-08 13:02:40|11898.75|11898.75|11898.33|11898.33|11898.75|11898.75|11898.33|11898.33|0
1646744570000|2022-03-08 13:02:50|11894.39|11894.39|11894.39|11894.39|11894.39|11894.39|11894.39|11894.39|0
1646744580000|2022-03-08 13:03:00|11878.65|11878.65|11874.61|11874.61|11878.65|11878.65|11874.61|11874.61|0
1646744590000|2022-03-08 13:03:10|11868.7|11868.7|11868.7|11868.7|11868.7|11868.7|11868.7|11868.7|0
1646744600000|2022-03-08 13:03:20|11865.93|11865.93|11865.93|11865.93|11865.93|11865.93|11865.93|11865.93|0
1646744610000|2022-03-08 13:03:30|11873.8|11873.8|11875.77|11875.77|11875.77|11875.77|11873.8|11873.8|0
1646744630000|2022-03-08 13:03:50|11876.46|11876.46|11876.46|11876.46|11876.46|11876.46|11870.56|11870.56|0
1646744650000|2022-03-08 13:04:10|11876.88|11876.88|11876.18|11876.18|11876.88|11876.88|11876.18|11876.18|0
1646744670000|2022-03-08 13:04:30|11877.57|11877.57|11882.04|11882.04|11882.04|11882.04|11877.57|11877.57|0
1646744680000|2022-03-08 13:04:40|11884.01|11884.01|11884.01|11884.01|11884.01|11884.01|11884.01|11884.01|0
1646744710000|2022-03-08 13:05:10|11883.59|11883.59|11883.59|11883.59|11883.59|11883.59|11883.59|11883.59|0
1646744730000|2022-03-08 13:05:30|11885.56|11885.56|11885.56|11885.56|11885.56|11885.56|11885.56|11885.56|0
1646744740000|2022-03-08 13:05:40|11881.62|11881.62|11886.94|11886.94|11886.94|11886.94|11881.62|11881.62|0
1646744750000|2022-03-08 13:05:50|11888.33|11888.33|11889.4|11889.4|11889.4|11889.4|11888.33|11888.33|0
1646744770000|2022-03-08 13:06:10|11881.53|11881.53|11876.21|11876.21|11881.53|11881.53|11874.94|11874.94|0
1646744780000|2022-03-08 13:06:20|11882.11|11882.11|11880.14|11880.14|11882.11|11882.11|11880.14|11880.14|0
1646744790000|2022-03-08 13:06:30|11880.68|11880.68|11880.68|11880.68|11880.68|11880.68|11880.68|11880.68|0
1646744800000|2022-03-08 13:06:40|11879.98|11879.98|11879.98|11879.98|11879.98|11879.98|11879.98|11879.98|0
1646744820000|2022-03-08 13:07:00|11880.68|11880.68|11882.65|11882.65|11882.65|11882.65|11880.68|11880.68|0
1646744830000|2022-03-08 13:07:10|11883.06|11883.06|11881.1|11881.1|11883.06|11883.06|11881.1|11881.1|0
1646744850000|2022-03-08 13:07:30|11875.19|11875.19|11879.13|11879.13|11879.13|11879.13|11875.19|11875.19|0
1646744890000|2022-03-08 13:08:10|11877.16|11877.16|11878.71|11878.71|11879.13|11879.13|11877.16|11877.16|0
1646744910000|2022-03-08 13:08:30|11874.78|11874.78|11874.78|11874.78|11874.78|11874.78|11874.78|11874.78|0
1646744920000|2022-03-08 13:08:40|11876.16|11876.16|11874.78|11874.78|11876.16|11876.16|11874.78|11874.78|0
1646744930000|2022-03-08 13:08:50|11874.08|11874.08|11874.08|11874.08|11874.08|11874.08|11874.08|11874.08|0
1646744940000|2022-03-08 13:09:00|11879.98|11879.98|11876.47|11876.47|11882.37|11882.37|11876.47|11876.47|0
1646744950000|2022-03-08 13:09:10|11875.08|11875.08|11875.08|11875.08|11875.08|11875.08|11875.08|11875.08|0
1646744970000|2022-03-08 13:09:30|11869.76|11869.76|11871.73|11871.73|11871.73|11871.73|11869.76|11869.76|0
1646744990000|2022-03-08 13:09:50|11873.77|11873.77|11871.81|11871.81|11877.71|11877.71|11871.81|11871.81|0
1646745000000|2022-03-08 13:10:00|11873.77|11873.77|11875.74|11875.74|11877.71|11877.71|11871.81|11871.81|0
1646745010000|2022-03-08 13:10:10|11868.64|11868.64|11866.67|11866.67|11868.64|11868.64|11866.67|11866.67|0
1646745020000|2022-03-08 13:10:20|11865.28|11865.28|11854.91|11854.91|11865.28|11865.28|11854.91|11854.91|0
1646745030000|2022-03-08 13:10:30|11849.01|11849.01|11854.31|11854.31|11854.31|11854.31|11848.41|11848.41|0
1646745040000|2022-03-08 13:10:40|11846.44|11846.44|11838.46|11838.46|11846.44|11846.44|11838.46|11838.46|0
1646745050000|2022-03-08 13:10:50|11834.53|11834.53|11832.56|11832.56|11834.53|11834.53|11832.56|11832.56|0
1646745060000|2022-03-08 13:11:00|11831.72|11831.72|11830.65|11830.65|11831.72|11831.72|11830.65|11830.65|0
1646745070000|2022-03-08 13:11:10|11826.72|11826.72|11822.7|11822.7|11826.72|11826.72|11822.7|11822.7|0
1646745080000|2022-03-08 13:11:20|11828.61|11828.61|11822.17|11822.17|11828.61|11828.61|11822.17|11822.17|0
1646745090000|2022-03-08 13:11:30|11833.97|11833.97|11830.93|11830.93|11833.97|11833.97|11825.02|11825.02|0
1646745100000|2022-03-08 13:11:40|11828.96|11828.96|11833.59|11833.59|11833.59|11833.59|11828.96|11828.96|0
1646745110000|2022-03-08 13:11:50|11831.62|11831.62|11831.62|11831.62|11831.62|11831.62|11831.62|11831.62|0
1646745130000|2022-03-08 13:12:10|11833.7|11833.7|11835.67|11835.67|11839.6|11839.6|11833.7|11833.7|0
1646745140000|2022-03-08 13:12:20|11829.77|11829.77|11829.77|11829.77|11829.77|11829.77|11829.77|11829.77|0
1646745150000|2022-03-08 13:12:30|11831.73|11831.73|11831.73|11831.73|11831.73|11831.73|11831.73|11831.73|0
1646745160000|2022-03-08 13:12:40|11829.65|11829.65|11829.65|11829.65|11829.65|11829.65|11829.65|11829.65|0
1646745170000|2022-03-08 13:12:50|11839.49|11839.49|11842.26|11842.26|11842.26|11842.26|11839.49|11839.49|0
1646745180000|2022-03-08 13:13:00|11840.3|11840.3|11839.48|11839.48|11841.11|11841.11|11839.48|11839.48|0
1646745190000|2022-03-08 13:13:10|11838.94|11838.94|11839.48|11839.48|11839.48|11839.48|11838.94|11838.94|0
1646745200000|2022-03-08 13:13:20|11833.58|11833.58|11829.64|11829.64|11833.58|11833.58|11829.64|11829.64|0
1646745230000|2022-03-08 13:13:50|11827.67|11827.67|11827.7|11827.7|11827.7|11827.7|11826.47|11826.47|0
1646745240000|2022-03-08 13:14:00|11827.29|11827.29|11822.76|11822.76|11827.29|11827.29|11822.76|11822.76|0
1646745250000|2022-03-08 13:14:10|11823.29|11823.29|11823.29|11823.29|11823.29|11823.29|11823.29|11823.29|0
1646745270000|2022-03-08 13:14:30|11824.11|11824.11|11823.57|11823.57|11824.11|11824.11|11823.57|11823.57|0
1646745280000|2022-03-08 13:14:40|11822.88|11822.88|11812.73|11812.73|11822.88|11822.88|11812.42|11812.42|0
1646745300000|2022-03-08 13:15:00|11814.11|11814.11|11814.65|11814.65|11814.65|11814.65|11814.11|11814.11|0
1646745310000|2022-03-08 13:15:10|11824.49|11824.49|11825.27|11825.27|11825.69|11825.69|11824.49|11824.49|0
1646745330000|2022-03-08 13:15:30|11828.04|11828.04|11822.23|11822.23|11828.04|11828.04|11821.45|11821.45|0
1646745340000|2022-03-08 13:15:40|11823.62|11823.62|11827.22|11827.22|11827.22|11827.22|11823.62|11823.62|0
1646745350000|2022-03-08 13:15:50|11823.29|11823.29|11823.29|11823.29|11823.29|11823.29|11823.29|11823.29|0
1646745370000|2022-03-08 13:16:10|11820.74|11820.74|11820.46|11820.46|11820.74|11820.74|11820.05|11820.05|0
1646745380000|2022-03-08 13:16:20|11820.99|11820.99|11822.38|11822.38|11823.07|11823.07|11820.99|11820.99|0
1646745410000|2022-03-08 13:16:50|11821.69|11821.69|11823.77|11823.77|11823.77|11823.77|11821.69|11821.69|0
1646745430000|2022-03-08 13:17:10|11831.64|11831.64|11829.67|11829.67|11831.64|11831.64|11829.67|11829.67|0
1646745440000|2022-03-08 13:17:20|11821.8|11821.8|11821.8|11821.8|11821.8|11821.8|11821.8|11821.8|0
1646745450000|2022-03-08 13:17:30|11823.19|11823.19|11823.19|11823.19|11823.19|11823.19|11823.19|11823.19|0
1646745480000|2022-03-08 13:18:00|11822.49|11822.49|11821.8|11821.8|11822.49|11822.49|11821.8|11821.8|0
1646745490000|2022-03-08 13:18:10|11821.11|11821.11|11811.27|11811.27|11821.11|11821.11|11811.27|11811.27|0
1646745510000|2022-03-08 13:18:30|11811.8|11811.8|11809.72|11809.72|11811.8|11811.8|11809.72|11809.72|0
1646745520000|2022-03-08 13:18:40|11811.11|11811.11|11811.11|11811.11|11811.11|11811.11|11811.11|11811.11|0
1646745530000|2022-03-08 13:18:50|11812.34|11812.34|11812.34|11812.34|11812.34|11812.34|11812.34|11812.34|0
1646745550000|2022-03-08 13:19:10|11810.37|11810.37|11810.37|11810.37|11810.37|11810.37|11810.37|11810.37|0
1646745560000|2022-03-08 13:19:20|11812.34|11812.34|11813.12|11813.12|11813.12|11813.12|11812.34|11812.34|0
1646745570000|2022-03-08 13:19:30|11814.51|11814.51|11814.51|11814.51|11814.51|11814.51|11814.51|11814.51|0
1646745580000|2022-03-08 13:19:40|11816.65|11816.65|11816.65|11816.65|11816.65|11816.65|11816.65|11816.65|0
1646745590000|2022-03-08 13:19:50|11815.26|11815.26|11815.26|11815.26|11815.26|11815.26|11815.26|11815.26|0
1646745600000|2022-03-08 13:20:00|11816.33|11816.33|11815.79|11815.79|11816.33|11816.33|11815.79|11815.79|0
1646745620000|2022-03-08 13:20:20|11814.72|11814.72|11806.53|11806.53|11814.72|11814.72|11806.53|11806.53|0
1646745630000|2022-03-08 13:20:30|11805.93|11805.93|11805.09|11805.09|11805.93|11805.93|11805.09|11805.09|0
1646745650000|2022-03-08 13:20:50|11803.7|11803.7|11803.17|11803.17|11803.7|11803.7|11803.17|11803.17|0
1646745660000|2022-03-08 13:21:00|11801.56|11801.56|11801.56|11801.56|11801.56|11801.56|11801.56|11801.56|0
1646745670000|2022-03-08 13:21:10|11800.5|11800.5|11800.5|11800.5|11800.5|11800.5|11799.96|11799.96|0
1646745680000|2022-03-08 13:21:20|11797.03|11797.03|11797.03|11797.03|11797.03|11797.03|11797.03|11797.03|0
1646745700000|2022-03-08 13:21:40|11795.06|11795.06|11795.06|11795.06|11795.06|11795.06|11795.06|11795.06|0
1646745750000|2022-03-08 13:22:30|11795.75|11795.75|11795.75|11795.75|11795.75|11795.75|11795.75|11795.75|0
1646745760000|2022-03-08 13:22:40|11792.98|11792.98|11792.98|11792.98|11792.98|11792.98|11792.98|11792.98|0
1646745770000|2022-03-08 13:22:50|11789.04|11789.04|11785.69|11785.69|11789.04|11789.04|11785.69|11785.69|0
1646745780000|2022-03-08 13:23:00|11785|11785|11790.9|11790.9|11792.87|11792.87|11785|11785|0
1646745790000|2022-03-08 13:23:10|11792.29|11792.29|11792.29|11792.29|11792.29|11792.29|11792.29|11792.29|0
1646745810000|2022-03-08 13:23:30|11794.37|11794.37|11794.37|11794.37|11794.37|11794.37|11794.37|11794.37|0
1646745820000|2022-03-08 13:23:40|11790.43|11790.43|11782.56|11782.56|11790.43|11790.43|11782.56|11782.56|0
1646745840000|2022-03-08 13:24:00|11780.89|11780.89|11780.89|11780.89|11780.89|11780.89|11780.89|11780.89|0
1646745870000|2022-03-08 13:24:30|11780.47|11780.47|11779.93|11779.93|11780.47|11780.47|11779.93|11779.93|0
1646745880000|2022-03-08 13:24:40|11777.85|11777.85|11777.85|11777.85|11777.85|11777.85|11777.85|11777.85|0
1646745890000|2022-03-08 13:24:50|11776.63|11776.63|11772.69|11772.69|11776.63|11776.63|11772.69|11772.69|0
1646745900000|2022-03-08 13:25:00|11774.66|11774.66|11774.24|11774.24|11774.66|11774.66|11774.24|11774.24|0
1646745910000|2022-03-08 13:25:10|11772.27|11772.27|11768.22|11768.22|11772.27|11772.27|11768.22|11768.22|0
1646745920000|2022-03-08 13:25:20|11770.19|11770.19|11770.19|11770.19|11770.19|11770.19|11770.19|11770.19|0
1646745930000|2022-03-08 13:25:30|11770.89|11770.89|11770.89|11770.89|11770.89|11770.89|11770.89|11770.89|0
1646745960000|2022-03-08 13:26:00|11770.19|11770.19|11768.48|11768.48|11770.19|11770.19|11767.79|11767.79|0
1646745970000|2022-03-08 13:26:10|11774.39|11774.39|11772.42|11772.42|11774.39|11774.39|11772.42|11772.42|0
1646745980000|2022-03-08 13:26:20|11771.03|11771.03|11769.06|11769.06|11771.03|11771.03|11769.06|11769.06|0
1646745990000|2022-03-08 13:26:30|11767.1|11767.1|11767.1|11767.1|11767.1|11767.1|11767.1|11767.1|0
1646746020000|2022-03-08 13:27:00|11767.79|11767.79|11766.4|11766.4|11767.79|11767.79|11766.4|11766.4|0
1646746040000|2022-03-08 13:27:20|11765.71|11765.71|11765.71|11765.71|11765.71|11765.71|11765.71|11765.71|0
1646746070000|2022-03-08 13:27:50|11766.55|11766.55|11766.55|11766.55|11766.55|11766.55|11766.55|11766.55|0
1646746080000|2022-03-08 13:28:00|11767.24|11767.24|11762.61|11762.61|11767.24|11767.24|11762.61|11762.61|0
1646746110000|2022-03-08 13:28:30|11766.55|11766.55|11766.55|11766.55|11766.55|11766.55|11766.55|11766.55|0
1646746130000|2022-03-08 13:28:50|11767.24|11767.24|11768.63|11768.63|11768.63|11768.63|11767.24|11767.24|0
1646746170000|2022-03-08 13:29:30|11774.53|11774.53|11774.53|11774.53|11774.53|11774.53|11774.53|11774.53|0
1646746180000|2022-03-08 13:29:40|11770.6|11770.6|11772.56|11772.56|11772.56|11772.56|11770.6|11770.6|0
1646746200000|2022-03-08 13:30:00|11771.87|11771.87|11775.97|11775.97|11775.97|11775.97|11770.07|11770.07|0
1646746230000|2022-03-08 13:30:30|11770.07|11770.07|11774.01|11774.01|11774.01|11774.01|11770.07|11770.07|0
1646746240000|2022-03-08 13:30:40|11770.07|11770.07|11770.61|11770.61|11770.61|11770.61|11770.07|11770.07|0
1646746250000|2022-03-08 13:30:50|11771.99|11771.99|11777.32|11777.32|11777.32|11777.32|11771.99|11771.99|0
1646746260000|2022-03-08 13:31:00|11776.91|11776.91|11776.91|11776.91|11776.91|11776.91|11776.91|11776.91|0
1646746280000|2022-03-08 13:31:20|11781.07|11781.07|11781.07|11781.07|11781.07|11781.07|11781.07|11781.07|0
1646746290000|2022-03-08 13:31:30|11779.1|11779.1|11779.1|11779.1|11779.1|11779.1|11779.1|11779.1|0
1646746310000|2022-03-08 13:31:50|11781.07|11781.07|11779.1|11779.1|11781.07|11781.07|11779.1|11779.1|0
1646746320000|2022-03-08 13:32:00|11778.69|11778.69|11778.69|11778.69|11778.69|11778.69|11778.69|11778.69|0
1646746330000|2022-03-08 13:32:10|11780.08|11780.08|11781.68|11781.68|11781.68|11781.68|11780.08|11780.08|0
1646746350000|2022-03-08 13:32:30|11779.71|11779.71|11779.71|11779.71|11779.71|11779.71|11779.71|11779.71|0
1646746370000|2022-03-08 13:32:50|11775.78|11775.78|11775.78|11775.78|11775.78|11775.78|11775.78|11775.78|0
1646746380000|2022-03-08 13:33:00|11773.81|11773.81|11773.81|11773.81|11773.81|11773.81|11773.81|11773.81|0
1646746390000|2022-03-08 13:33:10|11774.51|11774.51|11773.12|11773.12|11774.51|11774.51|11773.12|11773.12|0
1646746410000|2022-03-08 13:33:30|11779.02|11779.02|11779.02|11779.02|11779.02|11779.02|11779.02|11779.02|0
1646746430000|2022-03-08 13:33:50|11778.33|11778.33|11778.33|11778.33|11778.33|11778.33|11778.33|11778.33|0
1646746450000|2022-03-08 13:34:10|11776.25|11776.25|11774.86|11774.86|11776.25|11776.25|11774.86|11774.86|0
1646746460000|2022-03-08 13:34:20|11773.47|11773.47|11778.99|11778.99|11778.99|11778.99|11773.47|11773.47|0
1646746470000|2022-03-08 13:34:30|11779.68|11779.68|11779.68|11779.68|11779.68|11779.68|11779.68|11779.68|0
1646746480000|2022-03-08 13:34:40|11777.6|11777.6|11776.91|11776.91|11777.6|11777.6|11776.91|11776.91|0
1646746490000|2022-03-08 13:34:50|11780.84|11780.84|11782.81|11782.81|11782.81|11782.81|11780.84|11780.84|0
1646746500000|2022-03-08 13:35:00|11782.12|11782.12|11783.39|11783.39|11783.39|11783.39|11780.73|11780.73|0
1646746510000|2022-03-08 13:35:10|11782.7|11782.7|11782.7|11782.7|11782.7|11782.7|11782.7|11782.7|0
1646746520000|2022-03-08 13:35:20|11784.09|11784.09|11782|11782|11784.09|11784.09|11782|11782|0
1646746530000|2022-03-08 13:35:30|11781.31|11781.31|11775.99|11775.99|11781.31|11781.31|11775.99|11775.99|0
1646746540000|2022-03-08 13:35:40|11778.07|11778.07|11785.32|11785.32|11785.32|11785.32|11778.07|11778.07|0
1646746550000|2022-03-08 13:35:50|11790.17|11790.17|11790.17|11790.17|11790.17|11790.17|11790.17|11790.17|0
1646746560000|2022-03-08 13:36:00|11792.26|11792.26|11792.26|11792.26|11792.26|11792.26|11792.26|11792.26|0
1646746570000|2022-03-08 13:36:10|11797.71|11797.71|11800.39|11800.39|11800.39|11800.39|11797.71|11797.71|0
1646746580000|2022-03-08 13:36:20|11814.16|11814.16|11816.82|11816.82|11816.82|11816.82|11814.16|11814.16|0
1646746590000|2022-03-08 13:36:30|11817.36|11817.36|11817.36|11817.36|11817.36|11817.36|11817.36|11817.36|0
1646746600000|2022-03-08 13:36:40|11811.46|11811.46|11806.14|11806.14|11811.46|11811.46|11806.14|11806.14|0
1646746640000|2022-03-08 13:37:20|11806.67|11806.67|11806.67|11806.67|11806.67|11806.67|11806.67|11806.67|0
1646746650000|2022-03-08 13:37:30|11807.36|11807.36|11808.64|11808.64|11812.57|11812.57|11806.67|11806.67|0
1646746660000|2022-03-08 13:37:40|11814.54|11814.54|11814.54|11814.54|11814.54|11814.54|11814.54|11814.54|0
1646746670000|2022-03-08 13:37:50|11816.51|11816.51|11812.57|11812.57|11816.51|11816.51|11810.6|11810.6|0
1646746690000|2022-03-08 13:38:10|11814.54|11814.54|11814.54|11814.54|11814.54|11814.54|11814.54|11814.54|0
1646746700000|2022-03-08 13:38:20|11815.61|11815.61|11815.61|11815.61|11815.61|11815.61|11815.61|11815.61|0
1646746710000|2022-03-08 13:38:30|11813.64|11813.64|11813.64|11813.64|11813.64|11813.64|11813.64|11813.64|0
1646746740000|2022-03-08 13:39:00|11815.73|11815.73|11815.73|11815.73|11815.73|11815.73|11815.73|11815.73|0
1646746750000|2022-03-08 13:39:10|11815.2|11815.2|11811.27|11811.27|11815.2|11815.2|11811.27|11811.27|0
1646746780000|2022-03-08 13:39:40|11813.35|11813.35|11813.35|11813.35|11813.35|11813.35|11813.35|11813.35|0
1646746790000|2022-03-08 13:39:50|11812.65|11812.65|11812.65|11812.65|11812.65|11812.65|11812.65|11812.65|0
1646746810000|2022-03-08 13:40:10|11814.62|11814.62|11814.62|11814.62|11814.62|11814.62|11814.62|11814.62|0
1646746830000|2022-03-08 13:40:30|11816.01|11816.01|11816.01|11816.01|11816.01|11816.01|11816.01|11816.01|0
1646746840000|2022-03-08 13:40:40|11815.31|11815.31|11816.7|11816.7|11816.7|11816.7|11815.31|11815.31|0
1646746860000|2022-03-08 13:41:00|11817.12|11817.12|11817.12|11817.12|11817.12|11817.12|11817.12|11817.12|0
1646746870000|2022-03-08 13:41:10|11816.7|11816.7|11818.09|11818.09|11818.09|11818.09|11816.7|11816.7|0
1646746880000|2022-03-08 13:41:20|11819.29|11819.29|11824.56|11824.56|11824.56|11824.56|11819.29|11819.29|0
1646746890000|2022-03-08 13:41:30|11825.95|11825.95|11827.62|11827.62|11827.62|11827.62|11825.95|11825.95|0
1646746900000|2022-03-08 13:41:40|11826.37|11826.37|11826.64|11826.64|11826.64|11826.64|11825.95|11825.95|0
1646746920000|2022-03-08 13:42:00|11823.87|11823.87|11827.8|11827.8|11827.8|11827.8|11823.87|11823.87|0
1646746930000|2022-03-08 13:42:10|11828.22|11828.22|11828.22|11828.22|11828.22|11828.22|11828.22|11828.22|0
1646746940000|2022-03-08 13:42:20|11829.82|11829.82|11829.82|11829.82|11829.82|11829.82|11829.82|11829.82|0
1646746980000|2022-03-08 13:43:00|11830.52|11830.52|11828.06|11828.06|11830.52|11830.52|11828.06|11828.06|0
1646746990000|2022-03-08 13:43:10|11826.09|11826.09|11822.16|11822.16|11826.09|11826.09|11822.16|11822.16|0
1646747000000|2022-03-08 13:43:20|11820.77|11820.77|11817.6|11817.6|11820.77|11820.77|11817.6|11817.6|0
1646747020000|2022-03-08 13:43:40|11816.22|11816.22|11816.22|11816.22|11816.22|11816.22|11816.22|11816.22|0
1646747050000|2022-03-08 13:44:10|11818.18|11818.18|11818.18|11818.18|11818.18|11818.18|11818.18|11818.18|0
1646747060000|2022-03-08 13:44:20|11820.96|11820.96|11818.99|11818.99|11820.96|11820.96|11818.99|11818.99|0
1646747100000|2022-03-08 13:45:00|11821.09|11821.09|11821.09|11821.09|11821.09|11821.09|11821.09|11821.09|0
1646747110000|2022-03-08 13:45:10|11828.96|11828.96|11828.96|11828.96|11828.96|11828.96|11828.96|11828.96|0
1646747150000|2022-03-08 13:45:50|11829.65|11829.65|11829.65|11829.65|11829.65|11829.65|11829.65|11829.65|0
1646747160000|2022-03-08 13:46:00|11831.62|11831.62|11831.62|11831.62|11831.62|11831.62|11831.62|11831.62|0
1646747170000|2022-03-08 13:46:10|11833.58|11833.58|11833.58|11833.58|11833.58|11833.58|11833.58|11833.58|0
1646747190000|2022-03-08 13:46:30|11832.89|11832.89|11832.89|11832.89|11832.89|11832.89|11832.89|11832.89|0
1646747200000|2022-03-08 13:46:40|11832.2|11832.2|11833.58|11833.58|11833.58|11833.58|11832.2|11832.2|0
1646747210000|2022-03-08 13:46:50|11829.65|11829.65|11829.65|11829.65|11829.65|11829.65|11829.65|11829.65|0
1646747230000|2022-03-08 13:47:10|11831.62|11831.62|11831.57|11831.57|11833|11833|11831.04|11831.04|0
1646747240000|2022-03-08 13:47:20|11835.51|11835.51|11837.18|11837.18|11837.18|11837.18|11835.51|11835.51|0
1646747250000|2022-03-08 13:47:30|11836.11|11836.11|11831.48|11831.48|11836.11|11836.11|11831.48|11831.48|0
1646747270000|2022-03-08 13:47:50|11837.39|11837.39|11838.77|11838.77|11838.77|11838.77|11837.39|11837.39|0
1646747280000|2022-03-08 13:48:00|11840.16|11840.16|11840.16|11840.16|11840.16|11840.16|11840.16|11840.16|0
1646747290000|2022-03-08 13:48:10|11844.09|11844.09|11844.09|11844.09|11844.09|11844.09|11844.09|11844.09|0
1646747300000|2022-03-08 13:48:20|11840.16|11840.16|11838.77|11838.77|11840.16|11840.16|11838.77|11838.77|0
1646747310000|2022-03-08 13:48:30|11838.08|11838.08|11838.61|11838.61|11839.15|11839.15|11838.08|11838.08|0
1646747320000|2022-03-08 13:48:40|11840|11840|11837.34|11837.34|11840|11840|11837.34|11837.34|0
1646747340000|2022-03-08 13:49:00|11838.54|11838.54|11833.91|11833.91|11838.54|11838.54|11833.91|11833.91|0
1646747350000|2022-03-08 13:49:10|11833.07|11833.07|11833.07|11833.07|11833.07|11833.07|11833.07|11833.07|0
1646747370000|2022-03-08 13:49:30|11835.04|11835.04|11835.04|11835.04|11835.04|11835.04|11835.04|11835.04|0
1646747380000|2022-03-08 13:49:40|11831.69|11831.69|11833.65|11833.65|11833.65|11833.65|11831.69|11831.69|0
1646747420000|2022-03-08 13:50:20|11833.05|11833.05|11832.27|11832.27|11833.47|11833.47|11832.27|11832.27|0
1646747430000|2022-03-08 13:50:30|11826.37|11826.37|11828.34|11828.34|11828.34|11828.34|11826.37|11826.37|0
1646747440000|2022-03-08 13:50:40|11827.64|11827.64|11827.64|11827.64|11827.64|11827.64|11827.64|11827.64|0
1646747450000|2022-03-08 13:50:50|11825.68|11825.68|11823.18|11823.18|11825.68|11825.68|11821.74|11821.74|0
1646747460000|2022-03-08 13:51:00|11822.76|11822.76|11824.39|11824.39|11824.39|11824.39|11822.76|11822.76|0
1646747470000|2022-03-08 13:51:10|11822.43|11822.43|11822.54|11822.54|11823.23|11823.23|11820.46|11820.46|0
1646747490000|2022-03-08 13:51:30|11821.15|11821.15|11820.46|11820.46|11821.15|11821.15|11820.46|11820.46|0
1646747500000|2022-03-08 13:51:40|11821.15|11821.15|11832.91|11832.91|11832.91|11832.91|11821.15|11821.15|0
1646747510000|2022-03-08 13:51:50|11828.98|11828.98|11830.94|11830.94|11830.94|11830.94|11828.98|11828.98|0
1646747520000|2022-03-08 13:52:00|11829.56|11829.56|11830.94|11830.94|11830.94|11830.94|11829.56|11829.56|0
1646747530000|2022-03-08 13:52:10|11832.24|11832.24|11838.14|11838.14|11838.14|11838.14|11832.24|11832.24|0
1646747540000|2022-03-08 13:52:20|11840.92|11840.92|11842.35|11842.35|11842.35|11842.35|11840.38|11840.38|0
1646747560000|2022-03-08 13:52:40|11840.38|11840.38|11840.38|11840.38|11840.38|11840.38|11840.38|11840.38|0
1646747570000|2022-03-08 13:52:50|11838.42|11838.42|11838.42|11838.42|11838.42|11838.42|11838.42|11838.42|0
1646747580000|2022-03-08 13:53:00|11836.45|11836.45|11836.45|11836.45|11836.45|11836.45|11836.45|11836.45|0
1646747590000|2022-03-08 13:53:10|11838.53|11838.53|11837.93|11837.93|11838.53|11838.53|11837.93|11837.93|0
1646747600000|2022-03-08 13:53:20|11838.53|11838.53|11842.47|11842.47|11842.47|11842.47|11838.53|11838.53|0
1646747610000|2022-03-08 13:53:30|11843.16|11843.16|11845.68|11845.68|11845.68|11845.68|11843.16|11843.16|0
1646747620000|2022-03-08 13:53:40|11844.99|11844.99|11844.99|11844.99|11845.52|11845.52|11844.99|11844.99|0
1646747630000|2022-03-08 13:53:50|11844.45|11844.45|11844.45|11844.45|11844.45|11844.45|11844.45|11844.45|0
1646747640000|2022-03-08 13:54:00|11850.35|11850.35|11852.44|11852.44|11852.44|11852.44|11850.35|11850.35|0
1646747650000|2022-03-08 13:54:10|11854.4|11854.4|11854.4|11854.4|11854.4|11854.4|11854.4|11854.4|0
1646747660000|2022-03-08 13:54:20|11848.5|11848.5|11848.5|11848.5|11848.5|11848.5|11848.5|11848.5|0
1646747670000|2022-03-08 13:54:30|11852.44|11852.44|11852.44|11852.44|11852.44|11852.44|11852.44|11852.44|0
1646747690000|2022-03-08 13:54:50|11851.05|11851.05|11851.05|11851.05|11851.05|11851.05|11851.05|11851.05|0
1646747700000|2022-03-08 13:55:00|11850.45|11850.45|11850.45|11850.45|11850.45|11850.45|11850.45|11850.45|0
1646747730000|2022-03-08 13:55:30|11856.35|11856.35|11857.72|11857.72|11858.32|11858.32|11856.35|11856.35|0
1646747770000|2022-03-08 13:56:10|11857.31|11857.31|11857.31|11857.31|11857.31|11857.31|11857.31|11857.31|0
1646747780000|2022-03-08 13:56:20|11851.41|11851.41|11851.41|11851.41|11851.41|11851.41|11851.41|11851.41|0
1646747810000|2022-03-08 13:56:50|11853.37|11853.37|11856.03|11856.03|11856.03|11856.03|11853.37|11853.37|0
1646747820000|2022-03-08 13:57:00|11854.65|11854.65|11854.65|11854.65|11854.65|11854.65|11854.65|11854.65|0
1646747830000|2022-03-08 13:57:10|11855.07|11855.07|11855.07|11855.07|11855.07|11855.07|11855.07|11855.07|0
1646747850000|2022-03-08 13:57:30|11854.37|11854.37|11853.68|11853.68|11854.37|11854.37|11853.68|11853.68|0
1646747880000|2022-03-08 13:58:00|11854.37|11854.37|11854.37|11854.37|11854.37|11854.37|11854.37|11854.37|0
1646747890000|2022-03-08 13:58:10|11853.3|11853.3|11853.3|11853.3|11853.3|11853.3|11853.3|11853.3|0
1646747900000|2022-03-08 13:58:20|11851.34|11851.34|11849.41|11849.41|11851.34|11851.34|11849.41|11849.41|0
1646747910000|2022-03-08 13:58:30|11848.72|11848.72|11848.72|11848.72|11848.72|11848.72|11848.72|11848.72|0
1646747920000|2022-03-08 13:58:40|11849.41|11849.41|11849.41|11849.41|11849.41|11849.41|11849.41|11849.41|0
1646747930000|2022-03-08 13:58:50|11850.23|11850.23|11850.93|11850.93|11851.62|11851.62|11850.23|11850.23|0
1646747940000|2022-03-08 13:59:00|11843.06|11843.06|11846.99|11846.99|11846.99|11846.99|11843.06|11843.06|0
1646747960000|2022-03-08 13:59:20|11844.91|11844.91|11839.01|11839.01|11844.91|11844.91|11839.01|11839.01|0
1646747970000|2022-03-08 13:59:30|11838.48|11838.48|11837.78|11837.78|11838.48|11838.48|11837.78|11837.78|0
1646747980000|2022-03-08 13:59:40|11835.81|11835.81|11837.78|11837.78|11837.78|11837.78|11833.85|11833.85|0
1646748000000|2022-03-08 14:00:00|11833.85|11833.85|11834.01|11834.01|11834.01|11834.01|11830.07|11830.07|0
1646748010000|2022-03-08 14:00:10|11834.54|11834.54|11834.54|11834.54|11834.54|11834.54|11834.54|11834.54|0
1646748020000|2022-03-08 14:00:20|11834.95|11834.95|11833.56|11833.56|11834.95|11834.95|11833.56|11833.56|0
1646748030000|2022-03-08 14:00:30|11833.97|11833.97|11834.38|11834.38|11834.38|11834.38|11833.97|11833.97|0
1646748040000|2022-03-08 14:00:40|11833.78|11833.78|11833.78|11833.78|11833.78|11833.78|11833.78|11833.78|0
1646748050000|2022-03-08 14:00:50|11831.81|11831.81|11835.75|11835.75|11835.75|11835.75|11831.81|11831.81|0
1646748060000|2022-03-08 14:01:00|11836.44|11836.44|11836.44|11836.44|11836.44|11836.44|11836.44|11836.44|0
1646748070000|2022-03-08 14:01:10|11835.91|11835.91|11835.91|11835.91|11835.91|11835.91|11835.91|11835.91|0
1646748080000|2022-03-08 14:01:20|11836.44|11836.44|11843.04|11843.04|11843.04|11843.04|11835.75|11835.75|0
1646748090000|2022-03-08 14:01:30|11841.07|11841.07|11841.07|11841.07|11841.07|11841.07|11841.07|11841.07|0
1646748100000|2022-03-08 14:01:40|11845.01|11845.01|11848.27|11848.27|11848.27|11848.27|11845.01|11845.01|0
1646748130000|2022-03-08 14:02:10|11854.17|11854.17|11854.17|11854.17|11854.17|11854.17|11854.17|11854.17|0
1646748140000|2022-03-08 14:02:20|11854.7|11854.7|11858.49|11858.49|11858.49|11858.49|11854.7|11854.7|0
1646748150000|2022-03-08 14:02:30|11859.31|11859.31|11859.31|11859.31|11859.31|11859.31|11859.31|11859.31|0
1646748180000|2022-03-08 14:03:00|11860|11860|11860|11860|11860|11860|11860|11860|0
1646748200000|2022-03-08 14:03:20|11867.87|11867.87|11875.12|11875.12|11875.12|11875.12|11867.87|11867.87|0
1646748210000|2022-03-08 14:03:30|11875.72|11875.72|11875.72|11875.72|11875.72|11875.72|11875.72|11875.72|0
1646748240000|2022-03-08 14:04:00|11874.33|11874.33|11876.71|11876.71|11876.71|11876.71|11874.33|11874.33|0
1646748250000|2022-03-08 14:04:10|11876.01|11876.01|11876.01|11876.01|11876.01|11876.01|11876.01|11876.01|0
1646748260000|2022-03-08 14:04:20|11874.62|11874.62|11873.93|11873.93|11874.62|11874.62|11873.93|11873.93|0
1646748270000|2022-03-08 14:04:30|11873.11|11873.11|11873.11|11873.11|11873.11|11873.11|11873.11|11873.11|0
1646748290000|2022-03-08 14:04:50|11865.24|11865.24|11865.24|11865.24|11865.24|11865.24|11865.24|11865.24|0
1646748300000|2022-03-08 14:05:00|11867.21|11867.21|11868.6|11868.6|11868.6|11868.6|11867.21|11867.21|0
1646748310000|2022-03-08 14:05:10|11866.63|11866.63|11866.63|11866.63|11866.63|11866.63|11866.63|11866.63|0
1646748320000|2022-03-08 14:05:20|11867.23|11867.23|11867.23|11867.23|11867.23|11867.23|11867.23|11867.23|0
1646748330000|2022-03-08 14:05:30|11871.17|11871.17|11875.79|11875.79|11877.18|11877.18|11871.17|11871.17|0
1646748340000|2022-03-08 14:05:40|11875.1|11875.1|11874.41|11874.41|11875.1|11875.1|11874.41|11874.41|0
1646748350000|2022-03-08 14:05:50|11873.02|11873.02|11871.05|11871.05|11873.02|11873.02|11871.05|11871.05|0
1646748360000|2022-03-08 14:06:00|11873.02|11873.02|11867.12|11867.12|11873.02|11873.02|11867.12|11867.12|0
1646748370000|2022-03-08 14:06:10|11873.02|11873.02|11871.05|11871.05|11873.02|11873.02|11871.05|11871.05|0
1646748380000|2022-03-08 14:06:20|11873.02|11873.02|11870.24|11870.24|11873.02|11873.02|11870.24|11870.24|0
1646748410000|2022-03-08 14:06:50|11868.28|11868.28|11865.04|11865.04|11868.28|11868.28|11865.04|11865.04|0
1646748420000|2022-03-08 14:07:00|11866.24|11866.24|11866.24|11866.24|11866.24|11866.24|11866.24|11866.24|0
1646748430000|2022-03-08 14:07:10|11866.93|11866.93|11866.93|11866.93|11866.93|11866.93|11866.93|11866.93|0
1646748440000|2022-03-08 14:07:20|11864.96|11864.96|11864.96|11864.96|11864.96|11864.96|11864.96|11864.96|0
1646748450000|2022-03-08 14:07:30|11864.27|11864.27|11864.27|11864.27|11864.27|11864.27|11864.27|11864.27|0
1646748470000|2022-03-08 14:07:50|11865.66|11865.66|11864.27|11864.27|11865.66|11865.66|11864.27|11864.27|0
1646748490000|2022-03-08 14:08:10|11863.74|11863.74|11862.35|11862.35|11863.74|11863.74|11862.35|11862.35|0
1646748500000|2022-03-08 14:08:20|11860.38|11860.38|11860.38|11860.38|11860.38|11860.38|11858.41|11858.41|0
1646748510000|2022-03-08 14:08:30|11859.56|11859.56|11859.56|11859.56|11859.56|11859.56|11859.56|11859.56|0
1646748520000|2022-03-08 14:08:40|11858.49|11858.49|11861.89|11861.89|11861.89|11861.89|11855.99|11855.99|0
1646748540000|2022-03-08 14:09:00|11863.86|11863.86|11863.86|11863.86|11863.86|11863.86|11863.86|11863.86|0
1646748550000|2022-03-08 14:09:10|11863.33|11863.33|11861.36|11861.36|11863.33|11863.33|11861.36|11861.36|0
1646748560000|2022-03-08 14:09:20|11859.39|11859.39|11855.92|11855.92|11859.39|11859.39|11855.92|11855.92|0
1646748570000|2022-03-08 14:09:30|11854.72|11854.72|11854.72|11854.72|11854.72|11854.72|11854.72|11854.72|0
1646748580000|2022-03-08 14:09:40|11854.31|11854.31|11854.31|11854.31|11854.31|11854.31|11854.31|11854.31|0
1646748600000|2022-03-08 14:10:00|11852.35|11852.35|11852.35|11852.35|11852.35|11852.35|11852.35|11852.35|0
1646748610000|2022-03-08 14:10:10|11850.96|11850.96|11851.65|11851.65|11851.65|11851.65|11850.96|11850.96|0
1646748620000|2022-03-08 14:10:20|11847.72|11847.72|11849.69|11849.69|11849.69|11849.69|11847.72|11847.72|0
1646748630000|2022-03-08 14:10:30|11848.62|11848.62|11848.62|11848.62|11848.62|11848.62|11848.62|11848.62|0
1646748640000|2022-03-08 14:10:40|11849.15|11849.15|11847.18|11847.18|11849.15|11849.15|11847.18|11847.18|0
1646748660000|2022-03-08 14:11:00|11847.6|11847.6|11849.57|11849.57|11849.57|11849.57|11847.6|11847.6|0
1646748670000|2022-03-08 14:11:10|11852.23|11852.23|11852.93|11852.93|11852.93|11852.93|11852.23|11852.23|0
1646748680000|2022-03-08 14:11:20|11850.96|11850.96|11850.96|11850.96|11850.96|11850.96|11850.96|11850.96|0
1646748690000|2022-03-08 14:11:30|11848.99|11848.99|11848.99|11848.99|11848.99|11848.99|11848.99|11848.99|0
1646748700000|2022-03-08 14:11:40|11841.12|11841.12|11847.02|11847.02|11847.02|11847.02|11841.12|11841.12|0
1646748710000|2022-03-08 14:11:50|11843.09|11843.09|11843.09|11843.09|11843.09|11843.09|11843.09|11843.09|0
1646748720000|2022-03-08 14:12:00|11841.12|11841.12|11841.12|11841.12|11841.12|11841.12|11841.12|11841.12|0
1646748730000|2022-03-08 14:12:10|11843.09|11843.09|11834.53|11834.53|11843.09|11843.09|11834.53|11834.53|0
1646748740000|2022-03-08 14:12:20|11835.22|11835.22|11835.22|11835.22|11835.22|11835.22|11835.22|11835.22|0
1646748750000|2022-03-08 14:12:30|11835.91|11835.91|11833.95|11833.95|11835.91|11835.91|11833.95|11833.95|0
1646748770000|2022-03-08 14:12:50|11834.64|11834.64|11837.14|11837.14|11839.11|11839.11|11834.64|11834.64|0
1646748780000|2022-03-08 14:13:00|11836.54|11836.54|11836.54|11836.54|11840.48|11840.48|11836.54|11836.54|0
1646748810000|2022-03-08 14:13:30|11834.57|11834.57|11832.7|11832.7|11834.57|11834.57|11832.01|11832.01|0
1646748820000|2022-03-08 14:13:40|11831.86|11831.86|11831.86|11831.86|11831.86|11831.86|11831.86|11831.86|0
1646748830000|2022-03-08 14:13:50|11832.93|11832.93|11832.93|11832.93|11832.93|11832.93|11832.93|11832.93|0
1646748850000|2022-03-08 14:14:10|11840.8|11840.8|11834.9|11834.9|11840.8|11840.8|11834.9|11834.9|0
1646748860000|2022-03-08 14:14:20|11840.8|11840.8|11840.8|11840.8|11840.8|11840.8|11840.8|11840.8|0
1646748890000|2022-03-08 14:14:50|11838.83|11838.83|11838.83|11838.83|11838.83|11838.83|11838.83|11838.83|0
1646748900000|2022-03-08 14:15:00|11836.87|11836.87|11836.87|11836.87|11836.87|11836.87|11836.87|11836.87|0
1646748920000|2022-03-08 14:15:20|11838.95|11838.95|11836.17|11836.17|11838.95|11838.95|11836.17|11836.17|0
1646748930000|2022-03-08 14:15:30|11834.2|11834.2|11834.2|11834.2|11834.2|11834.2|11834.2|11834.2|0
1646748940000|2022-03-08 14:15:40|11836.17|11836.17|11836.77|11836.77|11836.77|11836.77|11836.17|11836.17|0
1646748990000|2022-03-08 14:16:30|11842.79|11842.79|11840.87|11840.87|11842.79|11842.79|11840.87|11840.87|0
1646749000000|2022-03-08 14:16:40|11842.83|11842.83|11842.83|11842.83|11842.83|11842.83|11842.83|11842.83|0
1646749010000|2022-03-08 14:16:50|11846.77|11846.77|11846.77|11846.77|11846.77|11846.77|11846.77|11846.77|0
1646749020000|2022-03-08 14:17:00|11844.8|11844.8|11844.8|11844.8|11844.8|11844.8|11844.8|11844.8|0
1646749030000|2022-03-08 14:17:10|11845.22|11845.22|11856.44|11856.44|11856.44|11856.44|11845.22|11845.22|0
1646749040000|2022-03-08 14:17:20|11856.85|11856.85|11857.67|11857.67|11857.67|11857.67|11856.85|11856.85|0
1646749050000|2022-03-08 14:17:30|11856.28|11856.28|11856.98|11856.98|11856.98|11856.98|11856.28|11856.28|0
1646749060000|2022-03-08 14:17:40|11855.59|11855.59|11850.11|11850.11|11855.59|11855.59|11848.14|11848.14|0
1646749070000|2022-03-08 14:17:50|11849.69|11849.69|11846.53|11846.53|11849.69|11849.69|11846.53|11846.53|0
1646749080000|2022-03-08 14:18:00|11842.6|11842.6|11838.96|11838.96|11842.6|11842.6|11838.96|11838.96|0
1646749110000|2022-03-08 14:18:30|11840.93|11840.93|11840.93|11840.93|11840.93|11840.93|11840.93|11840.93|0
1646749130000|2022-03-08 14:18:50|11837|11837|11837|11837|11837|11837|11837|11837|0
1646749140000|2022-03-08 14:19:00|11835.03|11835.03|11832.25|11832.25|11835.03|11835.03|11832.25|11832.25|0
1646749150000|2022-03-08 14:19:10|11834.22|11834.22|11834.22|11834.22|11834.22|11834.22|11834.22|11834.22|0
1646749160000|2022-03-08 14:19:20|11834.82|11834.82|11838.76|11838.76|11838.76|11838.76|11834.82|11834.82|0
1646749170000|2022-03-08 14:19:30|11840.72|11840.72|11838.76|11838.76|11840.72|11840.72|11838.76|11838.76|0
1646749200000|2022-03-08 14:20:00|11838.06|11838.06|11836.1|11836.1|11838.06|11838.06|11836.1|11836.1|0
1646749210000|2022-03-08 14:20:10|11838.06|11838.06|11838.76|11838.76|11838.76|11838.76|11838.06|11838.06|0
1646749220000|2022-03-08 14:20:20|11839.29|11839.29|11839.29|11839.29|11839.29|11839.29|11839.29|11839.29|0
1646749230000|2022-03-08 14:20:30|11841.26|11841.26|11843.23|11843.23|11843.23|11843.23|11841.26|11841.26|0
1646749280000|2022-03-08 14:21:20|11843.83|11843.83|11846.51|11846.51|11846.51|11846.51|11843.83|11843.83|0
1646749290000|2022-03-08 14:21:30|11850.44|11850.44|11850.44|11850.44|11850.44|11850.44|11850.44|11850.44|0
1646749310000|2022-03-08 14:21:50|11848.47|11848.47|11848.47|11848.47|11848.47|11848.47|11848.47|11848.47|0
1646749320000|2022-03-08 14:22:00|11848.89|11848.89|11849.43|11849.43|11849.43|11849.43|11848.89|11848.89|0
1646749330000|2022-03-08 14:22:10|11850.12|11850.12|11851.03|11851.03|11851.03|11851.03|11849.43|11849.43|0
1646749340000|2022-03-08 14:22:20|11851.56|11851.56|11852.77|11852.77|11852.77|11852.77|11851.56|11851.56|0
1646749360000|2022-03-08 14:22:40|11850.8|11850.8|11849.57|11849.57|11850.8|11850.8|11848.88|11848.88|0
1646749370000|2022-03-08 14:22:50|11849.15|11849.15|11847.35|11847.35|11849.15|11849.15|11847.35|11847.35|0
1646749390000|2022-03-08 14:23:10|11849.32|11849.32|11849.85|11849.85|11849.85|11849.85|11849.32|11849.32|0
1646749410000|2022-03-08 14:23:30|11847.88|11847.88|11847.88|11847.88|11847.88|11847.88|11847.88|11847.88|0
1646749420000|2022-03-08 14:23:40|11851.82|11851.82|11849.85|11849.85|11851.82|11851.82|11849.85|11849.85|0
1646749430000|2022-03-08 14:23:50|11850.45|11850.45|11850.45|11850.45|11850.45|11850.45|11850.45|11850.45|0
1646749440000|2022-03-08 14:24:00|11855.77|11855.77|11857.74|11857.74|11857.74|11857.74|11855.77|11855.77|0
1646749450000|2022-03-08 14:24:10|11861.68|11861.68|11861.68|11861.68|11861.68|11861.68|11861.68|11861.68|0
1646749460000|2022-03-08 14:24:20|11861.08|11861.08|11861.08|11861.08|11861.08|11861.08|11861.08|11861.08|0
1646749470000|2022-03-08 14:24:30|11862.46|11862.46|11862.88|11862.88|11862.88|11862.88|11862.46|11862.46|0
1646749500000|2022-03-08 14:25:00|11862.19|11862.19|11862.19|11862.19|11862.19|11862.19|11862.19|11862.19|0
1646749510000|2022-03-08 14:25:10|11863.26|11863.26|11863.26|11863.26|11863.26|11863.26|11863.26|11863.26|0
1646749540000|2022-03-08 14:25:40|11869.16|11869.16|11869.16|11869.16|11869.16|11869.16|11869.16|11869.16|0
1646749560000|2022-03-08 14:26:00|11873.09|11873.09|11875.87|11875.87|11875.87|11875.87|11873.09|11873.09|0
1646749570000|2022-03-08 14:26:10|11875.45|11875.45|11875.03|11875.03|11875.45|11875.45|11875.03|11875.03|0
1646749610000|2022-03-08 14:26:50|11875.63|11875.63|11875.63|11875.63|11875.63|11875.63|11875.63|11875.63|0
1646749620000|2022-03-08 14:27:00|11879.35|11879.35|11881.39|11881.39|11881.39|11881.39|11878.65|11878.65|0
1646749630000|2022-03-08 14:27:10|11882.09|11882.09|11877.94|11877.94|11882.09|11882.09|11877.94|11877.94|0
1646749650000|2022-03-08 14:27:30|11877.25|11877.25|11877.25|11877.25|11877.25|11877.25|11877.25|11877.25|0
1646749660000|2022-03-08 14:27:40|11875.86|11875.86|11869.8|11869.8|11875.86|11875.86|11869.8|11869.8|0
1646749670000|2022-03-08 14:27:50|11869.39|11869.39|11868.98|11868.98|11869.39|11869.39|11868.98|11868.98|0
1646749690000|2022-03-08 14:28:10|11869.4|11869.4|11868.98|11868.98|11869.4|11869.4|11868.98|11868.98|0
1646749700000|2022-03-08 14:28:20|11869.82|11869.82|11869.82|11869.82|11869.82|11869.82|11869.82|11869.82|0
1646749710000|2022-03-08 14:28:30|11871.21|11871.21|11865.89|11865.89|11871.21|11871.21|11865.89|11865.89|0
1646749720000|2022-03-08 14:28:40|11871.79|11871.79|11869.82|11869.82|11871.79|11871.79|11869.82|11869.82|0
1646749730000|2022-03-08 14:28:50|11871.79|11871.79|11872.56|11872.56|11873.76|11873.76|11871.79|11871.79|0
1646749740000|2022-03-08 14:29:00|11873.25|11873.25|11873.25|11873.25|11873.25|11873.25|11873.25|11873.25|0
1646749770000|2022-03-08 14:29:30|11877.18|11877.18|11879.84|11879.84|11881.81|11881.81|11877.18|11877.18|0
1646749790000|2022-03-08 14:29:50|11875.91|11875.91|11875.91|11875.91|11875.91|11875.91|11875.91|11875.91|0
1646749800000|2022-03-08 14:30:00|11873.94|11873.94|11870.49|11870.49|11873.94|11873.94|11869.89|11869.89|0
1646749810000|2022-03-08 14:30:10|11869.43|11869.43|11868.89|11868.89|11869.43|11869.43|11868.89|11868.89|0
1646749820000|2022-03-08 14:30:20|11869.59|11869.59|11870.12|11870.12|11870.65|11870.65|11869.59|11869.59|0
1646749830000|2022-03-08 14:30:30|11870.81|11870.81|11870.81|11870.81|11870.81|11870.81|11870.81|11870.81|0
1646749840000|2022-03-08 14:30:40|11870.12|11870.12|11870.81|11870.81|11870.81|11870.81|11870.12|11870.12|0
1646749850000|2022-03-08 14:30:50|11870.12|11870.12|11870.12|11870.12|11870.12|11870.12|11870.12|11870.12|0
1646749860000|2022-03-08 14:31:00|11869.59|11869.59|11867.2|11867.2|11869.59|11869.59|11866.51|11866.51|0
1646749870000|2022-03-08 14:31:10|11865.97|11865.97|11857.91|11857.91|11865.97|11865.97|11857.91|11857.91|0
1646749880000|2022-03-08 14:31:20|11858.6|11858.6|11859.21|11859.21|11859.81|11859.81|11855.62|11855.62|0
1646749910000|2022-03-08 14:31:50|11857.13|11857.13|11853.19|11853.19|11857.13|11857.13|11853.19|11853.19|0
1646749920000|2022-03-08 14:32:00|11859.1|11859.1|11858.56|11858.56|11862.45|11862.45|11858.56|11858.56|0
1646749930000|2022-03-08 14:32:10|11862.5|11862.5|11864.46|11864.46|11864.46|11864.46|11862.5|11862.5|0
1646749940000|2022-03-08 14:32:20|11865.66|11865.66|11865.67|11865.67|11865.67|11865.67|11865.25|11865.25|0
1646749950000|2022-03-08 14:32:30|11871.58|11871.58|11876.9|11876.9|11878.86|11878.86|11871.58|11871.58|0
1646749960000|2022-03-08 14:32:40|11878.86|11878.86|11875.53|11875.53|11878.86|11878.86|11874.93|11874.93|0
1646749970000|2022-03-08 14:32:50|11874.71|11874.71|11871.53|11871.53|11874.71|11874.71|11871.53|11871.53|0
1646750000000|2022-03-08 14:33:20|11869.93|11869.93|11870.34|11870.34|11870.34|11870.34|11866.41|11866.41|0
1646750010000|2022-03-08 14:33:30|11872.31|11872.31|11872.31|11872.31|11872.31|11872.31|11870.34|11870.34|0
1646750020000|2022-03-08 14:33:40|11873.01|11873.01|11866.41|11866.41|11873.01|11873.01|11866.41|11866.41|0
1646750030000|2022-03-08 14:33:50|11867.1|11867.1|11867.1|11867.1|11867.1|11867.1|11867.1|11867.1|0
1646750040000|2022-03-08 14:34:00|11871.04|11871.04|11871.04|11871.04|11871.04|11871.04|11871.04|11871.04|0
1646750050000|2022-03-08 14:34:10|11865.14|11865.14|11868.49|11868.49|11870.46|11870.46|11865.14|11865.14|0
1646750070000|2022-03-08 14:34:30|11866.41|11866.41|11861.78|11861.78|11866.41|11866.41|11859.12|11859.12|0
1646750080000|2022-03-08 14:34:40|11863.75|11863.75|11864.03|11864.03|11864.03|11864.03|11862.11|11862.11|0
1646750090000|2022-03-08 14:34:50|11861.37|11861.37|11861.37|11861.37|11861.37|11861.37|11861.37|11861.37|0
1646750100000|2022-03-08 14:35:00|11863.34|11863.34|11854.78|11854.78|11863.34|11863.34|11854.78|11854.78|0
1646750110000|2022-03-08 14:35:10|11854.18|11854.18|11854.18|11854.18|11854.18|11854.18|11852.21|11852.21|0
1646750120000|2022-03-08 14:35:20|11856.14|11856.14|11862.16|11862.16|11862.16|11862.16|11851.52|11851.52|0
1646750130000|2022-03-08 14:35:30|11862.76|11862.76|11872.06|11872.06|11872.06|11872.06|11862.76|11862.76|0
1646750140000|2022-03-08 14:35:40|11872.47|11872.47|11871.78|11871.78|11873.86|11873.86|11871.08|11871.08|0
1646750150000|2022-03-08 14:35:50|11871.08|11871.08|11875.13|11875.13|11875.13|11875.13|11870.39|11870.39|0
1646750160000|2022-03-08 14:36:00|11875.95|11875.95|11878.85|11878.85|11882.78|11882.78|11875.95|11875.95|0
1646750170000|2022-03-08 14:36:10|11881.52|11881.52|11878.32|11878.32|11882.05|11882.05|11878.32|11878.32|0
1646750180000|2022-03-08 14:36:20|11877.63|11877.63|11873.7|11873.7|11877.63|11877.63|11873|11873|0
1646750190000|2022-03-08 14:36:30|11873|11873|11871.49|11871.49|11873|11873|11871.49|11871.49|0
1646750200000|2022-03-08 14:36:40|11872.18|11872.18|11852.07|11852.07|11872.88|11872.88|11852.07|11852.07|0
1646750210000|2022-03-08 14:36:50|11851.65|11851.65|11847.98|11847.98|11851.65|11851.65|11847.98|11847.98|0
1646750220000|2022-03-08 14:37:00|11846.02|11846.02|11847.09|11847.09|11849.05|11849.05|11846.02|11846.02|0
1646750230000|2022-03-08 14:37:10|11846.39|11846.39|11845.81|11845.81|11847.78|11847.78|11845.81|11845.81|0
1646750240000|2022-03-08 14:37:20|11845.28|11845.28|11845.88|11845.88|11845.88|11845.88|11845.28|11845.28|0
1646750270000|2022-03-08 14:37:50|11843.8|11843.8|11843.1|11843.1|11843.8|11843.8|11842.41|11842.41|0
1646750280000|2022-03-08 14:38:00|11843.7|11843.7|11843.7|11843.7|11843.7|11843.7|11833.87|11833.87|0
1646750300000|2022-03-08 14:38:20|11844.4|11844.4|11843.7|11843.7|11844.4|11844.4|11843.7|11843.7|0
1646750310000|2022-03-08 14:38:30|11837.8|11837.8|11837.8|11837.8|11837.8|11837.8|11837.8|11837.8|0
1646750320000|2022-03-08 14:38:40|11838.5|11838.5|11837.11|11837.11|11838.5|11838.5|11837.11|11837.11|0
1646750330000|2022-03-08 14:38:50|11836.41|11836.41|11836.41|11836.41|11837.11|11837.11|11836.41|11836.41|0
1646750340000|2022-03-08 14:39:00|11837.8|11837.8|11837.8|11837.8|11837.8|11837.8|11837.8|11837.8|0
1646750350000|2022-03-08 14:39:10|11838.5|11838.5|11838.5|11838.5|11838.5|11838.5|11838.5|11838.5|0
1646750380000|2022-03-08 14:39:40|11839.19|11839.19|11825.3|11825.3|11839.19|11839.19|11825.3|11825.3|0
1646750390000|2022-03-08 14:39:50|11823.01|11823.01|11824.26|11824.26|11824.26|11824.26|11823.01|11823.01|0
1646750400000|2022-03-08 14:40:00|11822.3|11822.3|11821.48|11821.48|11822.3|11822.3|11821.48|11821.48|0
1646750420000|2022-03-08 14:40:20|11823.45|11823.45|11819.85|11819.85|11823.45|11823.45|11819.85|11819.85|0
1646750430000|2022-03-08 14:40:30|11821.82|11821.82|11821.13|11821.13|11821.82|11821.82|11819.16|11819.16|0
1646750440000|2022-03-08 14:40:40|11819.16|11819.16|11813.26|11813.26|11819.16|11819.16|11813.26|11813.26|0
1646750450000|2022-03-08 14:40:50|11809.32|11809.32|11807.24|11807.24|11809.32|11809.32|11807.24|11807.24|0
1646750460000|2022-03-08 14:41:00|11808.25|11808.25|11808.26|11808.26|11808.26|11808.26|11807.03|11807.03|0
1646750480000|2022-03-08 14:41:20|11810.22|11810.22|11812.19|11812.19|11812.19|11812.19|11810.22|11810.22|0
1646750490000|2022-03-08 14:41:30|11811.78|11811.78|11821.62|11821.62|11821.62|11821.62|11811.78|11811.78|0
1646750500000|2022-03-08 14:41:40|11822.89|11822.89|11824.4|11824.4|11824.4|11824.4|11822.2|11822.2|0
1646750510000|2022-03-08 14:41:50|11823.02|11823.02|11824.98|11824.98|11828.92|11828.92|11823.02|11823.02|0
1646750520000|2022-03-08 14:42:00|11825.8|11825.8|11826.21|11826.21|11826.21|11826.21|11825.8|11825.8|0
1646750530000|2022-03-08 14:42:10|11828.98|11828.98|11830.21|11830.21|11830.21|11830.21|11828.29|11828.29|0
1646750540000|2022-03-08 14:42:20|11828.25|11828.25|11828.25|11828.25|11828.25|11828.25|11828.25|11828.25|0
1646750550000|2022-03-08 14:42:30|11829.45|11829.45|11829.45|11829.45|11829.45|11829.45|11829.45|11829.45|0
1646750570000|2022-03-08 14:42:50|11831.41|11831.41|11837.32|11837.32|11837.32|11837.32|11831.41|11831.41|0
1646750580000|2022-03-08 14:43:00|11838.7|11838.7|11839.93|11839.93|11839.93|11839.93|11838.7|11838.7|0
1646750590000|2022-03-08 14:43:10|11841.32|11841.32|11841.32|11841.32|11841.32|11841.32|11841.32|11841.32|0
1646750600000|2022-03-08 14:43:20|11842.01|11842.01|11842.7|11842.7|11843.4|11843.4|11842.01|11842.01|0
1646750610000|2022-03-08 14:43:30|11843.4|11843.4|11849.82|11849.82|11849.82|11849.82|11843.4|11843.4|0
1646750620000|2022-03-08 14:43:40|11848.62|11848.62|11848.62|11848.62|11848.62|11848.62|11848.62|11848.62|0
1646750630000|2022-03-08 14:43:50|11850.01|11850.01|11849.31|11849.31|11850.01|11850.01|11847.35|11847.35|0
1646750640000|2022-03-08 14:44:00|11850.01|11850.01|11848.11|11848.11|11850.01|11850.01|11848.11|11848.11|0
1646750650000|2022-03-08 14:44:10|11852.05|11852.05|11849.97|11849.97|11852.05|11852.05|11849.97|11849.97|0
1646750660000|2022-03-08 14:44:20|11850.66|11850.66|11850.66|11850.66|11851.26|11851.26|11850.66|11850.66|0
1646750670000|2022-03-08 14:44:30|11852.05|11852.05|11852.79|11852.79|11853.32|11853.32|11851.35|11851.35|0
1646750680000|2022-03-08 14:44:40|11856.72|11856.72|11856.72|11856.72|11856.72|11856.72|11856.72|11856.72|0
1646750690000|2022-03-08 14:44:50|11857.42|11857.42|11861.3|11861.3|11861.3|11861.3|11857.42|11857.42|0
1646750700000|2022-03-08 14:45:00|11865.24|11865.24|11863.97|11863.97|11866.63|11866.63|11863.85|11863.85|0
1646750710000|2022-03-08 14:45:10|11861.88|11861.88|11863.16|11863.16|11863.85|11863.85|11861.88|11861.88|0
1646750720000|2022-03-08 14:45:20|11862.22|11862.22|11855.62|11855.62|11862.22|11862.22|11855.62|11855.62|0
1646750730000|2022-03-08 14:45:30|11857.01|11857.01|11857.01|11857.01|11857.01|11857.01|11857.01|11857.01|0
1646750740000|2022-03-08 14:45:40|11856.31|11856.31|11859.62|11859.62|11859.62|11859.62|11856.31|11856.31|0
1646750750000|2022-03-08 14:45:50|11857.65|11857.65|11857.65|11857.65|11857.65|11857.65|11857.65|11857.65|0
1646750760000|2022-03-08 14:46:00|11854.19|11854.19|11852.42|11852.42|11854.19|11854.19|11852.42|11852.42|0
1646750770000|2022-03-08 14:46:10|11852.84|11852.84|11852.84|11852.84|11852.84|11852.84|11852.84|11852.84|0
1646750780000|2022-03-08 14:46:20|11853.54|11853.54|11849.6|11849.6|11853.54|11853.54|11849.6|11849.6|0
1646750800000|2022-03-08 14:46:40|11850.3|11850.3|11850.3|11850.3|11850.3|11850.3|11850.3|11850.3|0
1646750810000|2022-03-08 14:46:50|11849.6|11849.6|11842.86|11842.86|11849.6|11849.6|11842.86|11842.86|0
1646750820000|2022-03-08 14:47:00|11842.17|11842.17|11842.17|11842.17|11842.17|11842.17|11842.17|11842.17|0
1646750830000|2022-03-08 14:47:10|11841.48|11841.48|11841.48|11841.48|11841.48|11841.48|11841.48|11841.48|0
1646750840000|2022-03-08 14:47:20|11841.89|11841.89|11841.89|11841.89|11841.89|11841.89|11841.89|11841.89|0
1646750850000|2022-03-08 14:47:30|11840.51|11840.51|11835.88|11835.88|11840.51|11840.51|11835.88|11835.88|0
1646750860000|2022-03-08 14:47:40|11833.8|11833.8|11832.25|11832.25|11834.33|11834.33|11832.25|11832.25|0
1646750880000|2022-03-08 14:48:00|11832.95|11832.95|11829.7|11829.7|11833.64|11833.64|11829.7|11829.7|0
1646750890000|2022-03-08 14:48:10|11833.64|11833.64|11833.64|11833.64|11833.64|11833.64|11833.64|11833.64|0
1646750900000|2022-03-08 14:48:20|11833.04|11833.04|11834.43|11834.43|11834.43|11834.43|11833.04|11833.04|0
1646750910000|2022-03-08 14:48:30|11836.51|11836.51|11835.12|11835.12|11836.51|11836.51|11835.12|11835.12|0
1646750930000|2022-03-08 14:48:50|11836.51|11836.51|11836.51|11836.51|11836.51|11836.51|11836.51|11836.51|0
1646750940000|2022-03-08 14:49:00|11837.2|11837.2|11837.2|11837.2|11837.2|11837.2|11837.2|11837.2|0
1646750950000|2022-03-08 14:49:10|11838.59|11838.59|11839.28|11839.28|11839.28|11839.28|11838.59|11838.59|0
1646750960000|2022-03-08 14:49:20|11838.59|11838.59|11837.2|11837.2|11838.59|11838.59|11837.2|11837.2|0
1646750970000|2022-03-08 14:49:30|11838.59|11838.59|11835.35|11835.35|11839.28|11839.28|11835.35|11835.35|0
1646750980000|2022-03-08 14:49:40|11832.57|11832.57|11831.5|11831.5|11832.57|11832.57|11831.5|11831.5|0
1646750990000|2022-03-08 14:49:50|11830.81|11830.81|11820.16|11820.16|11830.81|11830.81|11820.16|11820.16|0
1646751000000|2022-03-08 14:50:00|11820.85|11820.85|11819.62|11819.62|11820.85|11820.85|11819.62|11819.62|0
1646751010000|2022-03-08 14:50:10|11821.01|11821.01|11821.01|11821.01|11821.01|11821.01|11821.01|11821.01|0
1646751030000|2022-03-08 14:50:30|11821.54|11821.54|11822.08|11822.08|11822.08|11822.08|11821.54|11821.54|0
1646751060000|2022-03-08 14:51:00|11822.77|11822.77|11821.54|11821.54|11822.77|11822.77|11821.54|11821.54|0
1646751080000|2022-03-08 14:51:20|11821.13|11821.13|11821.13|11821.13|11821.13|11821.13|11821.13|11821.13|0
1646751090000|2022-03-08 14:51:30|11809.33|11809.33|11811.22|11811.22|11811.22|11811.22|11809.33|11809.33|0
1646751100000|2022-03-08 14:51:40|11810.53|11810.53|11810.53|11810.53|11810.53|11810.53|11809.84|11809.84|0
1646751120000|2022-03-08 14:52:00|11812.5|11812.5|11812.5|11812.5|11812.5|11812.5|11812.5|11812.5|0
1646751130000|2022-03-08 14:52:10|11816.43|11816.43|11812.5|11812.5|11816.43|11816.43|11812.5|11812.5|0
1646751140000|2022-03-08 14:52:20|11813.19|11813.19|11815.11|11815.11|11815.11|11815.11|11813.19|11813.19|0
1646751150000|2022-03-08 14:52:30|11813.73|11813.73|11813.73|11813.73|11813.73|11813.73|11813.73|11813.73|0
1646751160000|2022-03-08 14:52:40|11813.03|11813.03|11810.58|11810.58|11813.03|11813.03|11810.58|11810.58|0
1646751170000|2022-03-08 14:52:50|11808.5|11808.5|11807.11|11807.11|11808.5|11808.5|11807.11|11807.11|0
1646751180000|2022-03-08 14:53:00|11806.57|11806.57|11806.57|11806.57|11806.57|11806.57|11805.19|11805.19|0
1646751190000|2022-03-08 14:53:10|11807.27|11807.27|11806.57|11806.57|11807.27|11807.27|11806.57|11806.57|0
1646751210000|2022-03-08 14:53:30|11802.64|11802.64|11803.43|11803.43|11803.43|11803.43|11802.64|11802.64|0
1646751220000|2022-03-08 14:53:40|11802.73|11802.73|11801.35|11801.35|11802.73|11802.73|11801.35|11801.35|0
1646751230000|2022-03-08 14:53:50|11802.04|11802.04|11802.04|11802.04|11802.04|11802.04|11802.04|11802.04|0
1646751250000|2022-03-08 14:54:10|11802.73|11802.73|11802.73|11802.73|11802.73|11802.73|11802.73|11802.73|0
1646751260000|2022-03-08 14:54:20|11800.77|11800.77|11794.86|11794.86|11800.77|11800.77|11794.86|11794.86|0
1646751270000|2022-03-08 14:54:30|11790.93|11790.93|11790.93|11790.93|11790.93|11790.93|11790.93|11790.93|0
1646751280000|2022-03-08 14:54:40|11790.09|11790.09|11790.09|11790.09|11790.09|11790.09|11790.09|11790.09|0
1646751290000|2022-03-08 14:54:50|11788.7|11788.7|11789.4|11789.4|11789.4|11789.4|11788.7|11788.7|0
1646751320000|2022-03-08 14:55:20|11790.79|11790.79|11788.2|11788.2|11791.48|11791.48|11788.2|11788.2|0
1646751330000|2022-03-08 14:55:30|11787.5|11787.5|11783.98|11783.98|11787.5|11787.5|11783.98|11783.98|0
1646751350000|2022-03-08 14:55:50|11785.95|11785.95|11785.95|11785.95|11785.95|11785.95|11785.95|11785.95|0
1646751370000|2022-03-08 14:56:10|11785.25|11785.25|11783.98|11783.98|11785.95|11785.95|11783.98|11783.98|0
1646751380000|2022-03-08 14:56:20|11782.01|11782.01|11782.01|11782.01|11782.01|11782.01|11782.01|11782.01|0
1646751400000|2022-03-08 14:56:40|11783.21|11783.21|11780.76|11780.76|11783.21|11783.21|11780.76|11780.76|0
1646751410000|2022-03-08 14:56:50|11782.72|11782.72|11783.42|11783.42|11784.69|11784.69|11780.76|11780.76|0
1646751420000|2022-03-08 14:57:00|11784.02|11784.02|11784.71|11784.71|11785.41|11785.41|11784.02|11784.02|0
1646751430000|2022-03-08 14:57:10|11784.02|11784.02|11790.5|11790.5|11790.5|11790.5|11782.63|11782.63|0
1646751440000|2022-03-08 14:57:20|11784.6|11784.6|11784.6|11784.6|11784.6|11784.6|11784.6|11784.6|0
1646751450000|2022-03-08 14:57:30|11785.99|11785.99|11785.91|11785.91|11787.34|11787.34|11785.37|11785.37|0
1646751460000|2022-03-08 14:57:40|11786.6|11786.6|11786.6|11786.6|11786.6|11786.6|11786.6|11786.6|0
1646751480000|2022-03-08 14:58:00|11784.63|11784.63|11788.1|11788.1|11788.1|11788.1|11784.63|11784.63|0
1646751490000|2022-03-08 14:58:10|11787.41|11787.41|11785.33|11785.33|11787.41|11787.41|11784.63|11784.63|0
1646751500000|2022-03-08 14:58:20|11785.86|11785.86|11785.86|11785.86|11785.86|11785.86|11785.86|11785.86|0
1646751510000|2022-03-08 14:58:30|11785.17|11785.17|11784.47|11784.47|11785.17|11785.17|11783.78|11783.78|0
1646751520000|2022-03-08 14:58:40|11786.44|11786.44|11786.44|11786.44|11786.44|11786.44|11786.44|11786.44|0
1646751540000|2022-03-08 14:59:00|11788.41|11788.41|11792.34|11792.34|11792.34|11792.34|11788.41|11788.41|0
1646751550000|2022-03-08 14:59:10|11794.31|11794.31|11794.31|11794.31|11794.31|11794.31|11792.34|11792.34|0
1646751570000|2022-03-08 14:59:30|11796.39|11796.39|11796.39|11796.39|11796.39|11796.39|11796.39|11796.39|0
1646751600000|2022-03-08 15:00:00|11795.7|11795.7|11788.9|11788.9|11795.7|11795.7|11788.9|11788.9|0
1646751610000|2022-03-08 15:00:10|11789.32|11789.32|11783.41|11783.41|11789.32|11789.32|11783.41|11783.41|0
1646751620000|2022-03-08 15:00:20|11782.03|11782.03|11780.96|11780.96|11782.03|11782.03|11780.96|11780.96|0
1646751630000|2022-03-08 15:00:30|11779.57|11779.57|11779.57|11779.57|11779.57|11779.57|11779.57|11779.57|0
1646751640000|2022-03-08 15:00:40|11780.26|11780.26|11780.26|11780.26|11780.26|11780.26|11780.26|11780.26|0
1646751650000|2022-03-08 15:00:50|11776.33|11776.33|11775.07|11775.07|11776.33|11776.33|11775.07|11775.07|0
1646751660000|2022-03-08 15:01:00|11775.91|11775.91|11776.33|11776.33|11776.33|11776.33|11775.49|11775.49|0
1646751670000|2022-03-08 15:01:10|11778.3|11778.3|11778.3|11778.3|11778.3|11778.3|11778.3|11778.3|0
1646751680000|2022-03-08 15:01:20|11780.38|11780.38|11780.38|11780.38|11780.38|11780.38|11780.38|11780.38|0
1646751730000|2022-03-08 15:02:10|11781.77|11781.77|11768.16|11768.16|11781.77|11781.77|11768.16|11768.16|0
1646751740000|2022-03-08 15:02:20|11772.09|11772.09|11770.33|11770.33|11772.09|11772.09|11770.33|11770.33|0
1646751760000|2022-03-08 15:02:40|11772.13|11772.13|11761.4|11761.4|11772.13|11772.13|11761.4|11761.4|0
1646751770000|2022-03-08 15:02:50|11760.01|11760.01|11762.55|11762.55|11762.55|11762.55|11759.47|11759.47|0
1646751780000|2022-03-08 15:03:00|11756.65|11756.65|11755.26|11755.26|11756.65|11756.65|11755.26|11755.26|0
1646751790000|2022-03-08 15:03:10|11745.43|11745.43|11761.17|11761.17|11761.17|11761.17|11745.43|11745.43|0
1646751800000|2022-03-08 15:03:20|11765.1|11765.1|11762.44|11762.44|11765.1|11765.1|11762.44|11762.44|0
1646751810000|2022-03-08 15:03:30|11761.75|11761.75|11761.75|11761.75|11761.75|11761.75|11761.75|11761.75|0
1646751820000|2022-03-08 15:03:40|11763.71|11763.71|11767.65|11767.65|11767.65|11767.65|11763.71|11763.71|0
1646751830000|2022-03-08 15:03:50|11771.58|11771.58|11771.71|11771.71|11771.71|11771.71|11770.89|11770.89|0
1646751840000|2022-03-08 15:04:00|11772.98|11772.98|11774.37|11774.37|11774.37|11774.37|11772.98|11772.98|0
1646751850000|2022-03-08 15:04:10|11775.06|11775.06|11778.88|11778.88|11780.27|11780.27|11774.37|11774.37|0
1646751860000|2022-03-08 15:04:20|11778.19|11778.19|11774.25|11774.25|11778.19|11778.19|11774.25|11774.25|0
1646751870000|2022-03-08 15:04:30|11770.32|11770.32|11771.01|11771.01|11771.01|11771.01|11770.32|11770.32|0
1646751880000|2022-03-08 15:04:40|11770.6|11770.6|11770.6|11770.6|11770.6|11770.6|11770.6|11770.6|0
1646751890000|2022-03-08 15:04:50|11766.66|11766.66|11767.08|11767.08|11767.08|11767.08|11766.66|11766.66|0
1646751900000|2022-03-08 15:05:00|11766.26|11766.26|11765.68|11765.68|11766.26|11766.26|11764.29|11764.29|0
1646751910000|2022-03-08 15:05:10|11766.88|11766.88|11767.7|11767.7|11767.7|11767.7|11766.88|11766.88|0
1646751920000|2022-03-08 15:05:20|11761.8|11761.8|11761.8|11761.8|11761.8|11761.8|11761.1|11761.1|0
1646751930000|2022-03-08 15:05:30|11757.86|11757.86|11757.86|11757.86|11757.86|11757.86|11757.86|11757.86|0
1646751940000|2022-03-08 15:05:40|11755.9|11755.9|11755.2|11755.2|11755.9|11755.9|11755.2|11755.2|0
1646751950000|2022-03-08 15:05:50|11755.62|11755.62|11756.59|11756.59|11756.59|11756.59|11755.2|11755.2|0
1646751970000|2022-03-08 15:06:10|11754.62|11754.62|11750.09|11750.09|11756.59|11756.59|11750.09|11750.09|0
1646751980000|2022-03-08 15:06:20|11754.02|11754.02|11757.96|11757.96|11757.96|11757.96|11752.05|11752.05|0
1646751990000|2022-03-08 15:06:30|11757.36|11757.36|11753.42|11753.42|11757.36|11757.36|11753.42|11753.42|0
1646752010000|2022-03-08 15:06:50|11749.49|11749.49|11749.49|11749.49|11749.49|11749.49|11749.49|11749.49|0
1646752020000|2022-03-08 15:07:00|11748.67|11748.67|11748.67|11748.67|11748.67|11748.67|11748.67|11748.67|0
1646752030000|2022-03-08 15:07:10|11746.7|11746.7|11742.77|11742.77|11746.7|11746.7|11742.77|11742.77|0
1646752040000|2022-03-08 15:07:20|11743.37|11743.37|11737.46|11737.46|11743.37|11743.37|11737.46|11737.46|0
1646752050000|2022-03-08 15:07:30|11735.5|11735.5|11735.5|11735.5|11735.5|11735.5|11735.5|11735.5|0
1646752070000|2022-03-08 15:07:50|11736.88|11736.88|11734.92|11734.92|11736.88|11736.88|11732.95|11732.95|0
1646752080000|2022-03-08 15:08:00|11738.85|11738.85|11745.75|11745.75|11746.95|11746.95|11738.85|11738.85|0
1646752090000|2022-03-08 15:08:10|11739.85|11739.85|11739.85|11739.85|11739.85|11739.85|11739.85|11739.85|0
1646752100000|2022-03-08 15:08:20|11741.23|11741.23|11742.62|11742.62|11742.62|11742.62|11741.23|11741.23|0
1646752110000|2022-03-08 15:08:30|11740.65|11740.65|11735.46|11735.46|11743.43|11743.43|11735.46|11735.46|0
1646752120000|2022-03-08 15:08:40|11733.49|11733.49|11729.56|11729.56|11733.49|11733.49|11729.56|11729.56|0
1646752140000|2022-03-08 15:09:00|11729.97|11729.97|11729.97|11729.97|11729.97|11729.97|11729.97|11729.97|0
1646752150000|2022-03-08 15:09:10|11729.37|11729.37|11729.37|11729.37|11729.37|11729.37|11729.37|11729.37|0
1646752160000|2022-03-08 15:09:20|11732.14|11732.14|11732.14|11732.14|11732.14|11732.14|11732.14|11732.14|0
1646752170000|2022-03-08 15:09:30|11736.08|11736.08|11735.38|11735.38|11736.08|11736.08|11734.69|11734.69|0
1646752190000|2022-03-08 15:09:50|11739.32|11739.32|11739.32|11739.32|11739.32|11739.32|11739.32|11739.32|0
1646752200000|2022-03-08 15:10:00|11741.29|11741.29|11739.3|11739.3|11741.29|11741.29|11739.21|11739.21|0
1646752210000|2022-03-08 15:10:10|11739.71|11739.71|11741.47|11741.47|11741.47|11741.47|11739.17|11739.17|0
1646752220000|2022-03-08 15:10:20|11740.08|11740.08|11740.08|11740.08|11740.08|11740.08|11740.08|11740.08|0
1646752230000|2022-03-08 15:10:30|11739.39|11739.39|11738|11738|11739.39|11739.39|11738|11738|0
1646752240000|2022-03-08 15:10:40|11734.65|11734.65|11737.31|11737.31|11739.28|11739.28|11731.41|11731.41|0
1646752270000|2022-03-08 15:11:10|11739.28|11739.28|11743.21|11743.21|11743.21|11743.21|11739.28|11739.28|0
1646752280000|2022-03-08 15:11:20|11743.9|11743.9|11743.9|11743.9|11743.9|11743.9|11743.9|11743.9|0
1646752290000|2022-03-08 15:11:30|11747.84|11747.84|11736.29|11736.29|11747.84|11747.84|11736.29|11736.29|0
1646752300000|2022-03-08 15:11:40|11737.67|11737.67|11738.9|11738.9|11738.9|11738.9|11737.67|11737.67|0
1646752310000|2022-03-08 15:11:50|11739.59|11739.59|11733.69|11733.69|11739.59|11739.59|11733.69|11733.69|0
1646752320000|2022-03-08 15:12:00|11734.23|11734.23|11733.25|11733.25|11734.23|11734.23|11732.84|11732.84|0
1646752330000|2022-03-08 15:12:10|11734.64|11734.64|11734.64|11734.64|11734.64|11734.64|11734.64|11734.64|0
1646752350000|2022-03-08 15:12:30|11732.67|11732.67|11732.67|11732.67|11732.67|11732.67|11732.67|11732.67|0
1646752360000|2022-03-08 15:12:40|11733.74|11733.74|11733.74|11733.74|11733.74|11733.74|11733.74|11733.74|0
1646752370000|2022-03-08 15:12:50|11729.8|11729.8|11737.67|11737.67|11743.57|11743.57|11729.8|11729.8|0
1646752380000|2022-03-08 15:13:00|11745.54|11745.54|11746.12|11746.12|11747.51|11747.51|11745.54|11745.54|0
1646752390000|2022-03-08 15:13:10|11753.99|11753.99|11753.99|11753.99|11753.99|11753.99|11753.99|11753.99|0
1646752400000|2022-03-08 15:13:20|11752.02|11752.02|11752.02|11752.02|11752.02|11752.02|11752.02|11752.02|0
1646752410000|2022-03-08 15:13:30|11753.41|11753.41|11754.8|11754.8|11754.8|11754.8|11753.41|11753.41|0
1646752420000|2022-03-08 15:13:40|11754.1|11754.1|11760.01|11760.01|11761.97|11761.97|11754.1|11754.1|0
1646752430000|2022-03-08 15:13:50|11758.04|11758.04|11757.34|11757.34|11760.01|11760.01|11757.34|11757.34|0
1646752440000|2022-03-08 15:14:00|11759.31|11759.31|11758.9|11758.9|11759.31|11759.31|11751.03|11751.03|0
1646752460000|2022-03-08 15:14:20|11758.21|11758.21|11758.21|11758.21|11758.21|11758.21|11758.21|11758.21|0
1646752470000|2022-03-08 15:14:30|11760.71|11760.71|11760.71|11760.71|11760.71|11760.71|11760.71|11760.71|0
1646752500000|2022-03-08 15:15:00|11761.4|11761.4|11758.46|11758.46|11763.37|11763.37|11757.47|11757.47|0
1646752520000|2022-03-08 15:15:20|11758.99|11758.99|11758.46|11758.46|11758.99|11758.99|11758.46|11758.46|0
1646752530000|2022-03-08 15:15:30|11762.39|11762.39|11762.39|11762.39|11762.39|11762.39|11762.39|11762.39|0
1646752540000|2022-03-08 15:15:40|11764.47|11764.47|11767.62|11767.62|11767.62|11767.62|11764.47|11764.47|0
1646752550000|2022-03-08 15:15:50|11768.44|11768.44|11766.7|11766.7|11768.44|11768.44|11762.54|11762.54|0
1646752560000|2022-03-08 15:16:00|11767.24|11767.24|11767.24|11767.24|11767.24|11767.24|11767.24|11767.24|0
1646752570000|2022-03-08 15:16:10|11767.77|11767.77|11767.77|11767.77|11767.77|11767.77|11767.77|11767.77|0
1646752600000|2022-03-08 15:16:40|11763.83|11763.83|11768.61|11768.61|11768.61|11768.61|11763.83|11763.83|0
1646752610000|2022-03-08 15:16:50|11767.91|11767.91|11768.32|11768.32|11768.32|11768.32|11767.91|11767.91|0
1646752620000|2022-03-08 15:17:00|11776.19|11776.19|11776.19|11776.19|11776.19|11776.19|11776.19|11776.19|0
1646752640000|2022-03-08 15:17:20|11778.16|11778.16|11776.73|11776.73|11778.16|11778.16|11776.19|11776.19|0
1646752650000|2022-03-08 15:17:30|11774.76|11774.76|11775.45|11775.45|11775.45|11775.45|11774.76|11774.76|0
1646752660000|2022-03-08 15:17:40|11777.42|11777.42|11779.39|11779.39|11779.39|11779.39|11777.42|11777.42|0
1646752670000|2022-03-08 15:17:50|11777.34|11777.34|11774.22|11774.22|11778.16|11778.16|11774.22|11774.22|0
1646752680000|2022-03-08 15:18:00|11772.26|11772.26|11764.64|11764.64|11772.26|11772.26|11764.64|11764.64|0
1646752690000|2022-03-08 15:18:10|11762.67|11762.67|11764.88|11764.88|11764.88|11764.88|11762.67|11762.67|0
1646752700000|2022-03-08 15:18:20|11762.8|11762.8|11760.5|11760.5|11762.8|11762.8|11760.5|11760.5|0
1646752710000|2022-03-08 15:18:30|11762.47|11762.47|11764.8|11764.8|11764.8|11764.8|11762.47|11762.47|0
1646752720000|2022-03-08 15:18:40|11765.62|11765.62|11769.44|11769.44|11769.44|11769.44|11763.54|11763.54|0
1646752730000|2022-03-08 15:18:50|11768.74|11768.74|11774.53|11774.53|11776.61|11776.61|11768.74|11768.74|0
1646752740000|2022-03-08 15:19:00|11778.47|11778.47|11781.82|11781.82|11781.82|11781.82|11778.47|11778.47|0
1646752750000|2022-03-08 15:19:10|11782.64|11782.64|11782.13|11782.13|11783.4|11783.4|11778.7|11778.7|0
1646752760000|2022-03-08 15:19:20|11784.09|11784.09|11777.16|11777.16|11784.61|11784.61|11777.16|11777.16|0
1646752770000|2022-03-08 15:19:30|11776.47|11776.47|11774.5|11774.5|11776.47|11776.47|11774.5|11774.5|0
1646752780000|2022-03-08 15:19:40|11773.12|11773.12|11772.42|11772.42|11773.12|11773.12|11772.42|11772.42|0
1646752790000|2022-03-08 15:19:50|11778.32|11778.32|11774.39|11774.39|11782.26|11782.26|11770.45|11770.45|0
1646752800000|2022-03-08 15:20:00|11770.45|11770.45|11771.73|11771.73|11773.7|11773.7|11769.76|11769.76|0
1646752810000|2022-03-08 15:20:10|11772.42|11772.42|11766.52|11766.52|11773.12|11773.12|11766.52|11766.52|0
1646752820000|2022-03-08 15:20:20|11768.49|11768.49|11778.32|11778.32|11778.32|11778.32|11768.49|11768.49|0
1646752830000|2022-03-08 15:20:30|11777.63|11777.63|11768.58|11768.58|11777.63|11777.63|11768.58|11768.58|0
1646752840000|2022-03-08 15:20:40|11767.35|11767.35|11759.9|11759.9|11767.35|11767.35|11759.9|11759.9|0
1646752850000|2022-03-08 15:20:50|11763.83|11763.83|11762.63|11762.63|11763.83|11763.83|11762.63|11762.63|0
1646752860000|2022-03-08 15:21:00|11763.05|11763.05|11766.98|11766.98|11772.88|11772.88|11763.05|11763.05|0
1646752870000|2022-03-08 15:21:10|11766.38|11766.38|11766.38|11766.38|11766.38|11766.38|11766.38|11766.38|0
1646752890000|2022-03-08 15:21:30|11764.42|11764.42|11762.33|11762.33|11764.42|11764.42|11762.33|11762.33|0
1646752900000|2022-03-08 15:21:40|11761.5|11761.5|11754.79|11754.79|11761.5|11761.5|11754.79|11754.79|0
1646752910000|2022-03-08 15:21:50|11754.09|11754.09|11754.09|11754.09|11754.09|11754.09|11754.09|11754.09|0
1646752920000|2022-03-08 15:22:00|11755.48|11755.48|11743.68|11743.68|11755.48|11755.48|11743.68|11743.68|0
1646752930000|2022-03-08 15:22:10|11744.37|11744.37|11744.37|11744.37|11744.37|11744.37|11744.37|11744.37|0
1646752940000|2022-03-08 15:22:20|11738.47|11738.47|11734.53|11734.53|11738.47|11738.47|11734.53|11734.53|0
1646752970000|2022-03-08 15:22:50|11740.44|11740.44|11739.64|11739.64|11740.44|11740.44|11737.41|11737.41|0
1646752980000|2022-03-08 15:23:00|11740.05|11740.05|11735.25|11735.25|11740.46|11740.46|11732.59|11732.59|0
1646752990000|2022-03-08 15:23:10|11734.41|11734.41|11736.38|11736.38|11736.38|11736.38|11734.41|11734.41|0
1646753000000|2022-03-08 15:23:20|11737.07|11737.07|11737.89|11737.89|11737.89|11737.89|11737.07|11737.07|0
1646753010000|2022-03-08 15:23:30|11739.28|11739.28|11740.53|11740.53|11740.53|11740.53|11737.18|11737.18|0
1646753020000|2022-03-08 15:23:40|11741.37|11741.37|11738.5|11738.5|11742.44|11742.44|11738.5|11738.5|0
1646753030000|2022-03-08 15:23:50|11742.44|11742.44|11741.71|11741.71|11742.44|11742.44|11738.5|11738.5|0
1646753040000|2022-03-08 15:24:00|11740.11|11740.11|11742.19|11742.19|11742.19|11742.19|11740.11|11740.11|0
1646753050000|2022-03-08 15:24:10|11741.65|11741.65|11738.66|11738.66|11741.65|11741.65|11738.66|11738.66|0
1646753060000|2022-03-08 15:24:20|11738.13|11738.13|11735.9|11735.9|11738.13|11738.13|11735.9|11735.9|0
1646753070000|2022-03-08 15:24:30|11737.29|11737.29|11737.29|11737.29|11737.29|11737.29|11737.29|11737.29|0
1646753080000|2022-03-08 15:24:40|11735.32|11735.32|11735.32|11735.32|11735.32|11735.32|11735.32|11735.32|0
1646753090000|2022-03-08 15:24:50|11737.29|11737.29|11745.74|11745.74|11745.74|11745.74|11737.29|11737.29|0
1646753100000|2022-03-08 15:25:00|11744.67|11744.67|11753.14|11753.14|11753.14|11753.14|11744.67|11744.67|0
1646753110000|2022-03-08 15:25:10|11754.21|11754.21|11752.24|11752.24|11754.21|11754.21|11752.24|11752.24|0
1646753120000|2022-03-08 15:25:20|11751.71|11751.71|11748.36|11748.36|11751.71|11751.71|11748.36|11748.36|0
1646753130000|2022-03-08 15:25:30|11750.44|11750.44|11751.13|11751.13|11751.13|11751.13|11750.44|11750.44|0
1646753140000|2022-03-08 15:25:40|11753.1|11753.1|11739.33|11739.33|11753.1|11753.1|11739.33|11739.33|0
1646753150000|2022-03-08 15:25:50|11735.39|11735.39|11735.39|11735.39|11735.39|11735.39|11735.39|11735.39|0
1646753160000|2022-03-08 15:26:00|11741.29|11741.29|11741.45|11741.45|11742.68|11742.68|11741.29|11741.29|0
1646753170000|2022-03-08 15:26:10|11742.84|11742.84|11738.79|11738.79|11742.84|11742.84|11738.79|11738.79|0
1646753180000|2022-03-08 15:26:20|11736.82|11736.82|11736.82|11736.82|11736.82|11736.82|11736.82|11736.82|0
1646753190000|2022-03-08 15:26:30|11740.76|11740.76|11743.28|11743.28|11744.23|11744.23|11740.29|11740.29|0
1646753210000|2022-03-08 15:26:50|11741.9|11741.9|11743.17|11743.17|11744.56|11744.56|11741.9|11741.9|0
1646753220000|2022-03-08 15:27:00|11745.14|11745.14|11745.83|11745.83|11745.83|11745.83|11745.14|11745.14|0
1646753230000|2022-03-08 15:27:10|11746.52|11746.52|11745.49|11745.49|11746.93|11746.93|11740.95|11740.95|0
1646753240000|2022-03-08 15:27:20|11745.9|11745.9|11744.51|11744.51|11745.9|11745.9|11744.51|11744.51|0
1646753250000|2022-03-08 15:27:30|11745.2|11745.2|11753.07|11753.07|11753.07|11753.07|11745.2|11745.2|0
1646753270000|2022-03-08 15:27:50|11749.14|11749.14|11749.14|11749.14|11749.14|11749.14|11749.14|11749.14|0
1646753300000|2022-03-08 15:28:20|11747.75|11747.75|11748.45|11748.45|11748.45|11748.45|11747.75|11747.75|0
1646753310000|2022-03-08 15:28:30|11742.54|11742.54|11743.24|11743.24|11743.24|11743.24|11742.54|11742.54|0
1646753320000|2022-03-08 15:28:40|11744.84|11744.84|11744.05|11744.05|11747.46|11747.46|11743.52|11743.52|0
1646753330000|2022-03-08 15:28:50|11742.67|11742.67|11743.39|11743.39|11745.47|11745.47|11742.67|11742.67|0
1646753340000|2022-03-08 15:29:00|11745.53|11745.53|11755.89|11755.89|11755.89|11755.89|11745.53|11745.53|0
1646753350000|2022-03-08 15:29:10|11761.79|11761.79|11753.92|11753.92|11761.79|11761.79|11753.92|11753.92|0
1646753360000|2022-03-08 15:29:20|11751.96|11751.96|11755.89|11755.89|11755.89|11755.89|11751.96|11751.96|0
1646753370000|2022-03-08 15:29:30|11756.58|11756.58|11755.2|11755.2|11756.58|11756.58|11755.2|11755.2|0
1646753380000|2022-03-08 15:29:40|11754.5|11754.5|11755.2|11755.2|11758.44|11758.44|11750.57|11750.57|0
1646753390000|2022-03-08 15:29:50|11754.5|11754.5|11754.5|11754.5|11754.5|11754.5|11754.5|11754.5|0
1646753400000|2022-03-08 15:30:00|11750.57|11750.57|11747.91|11747.91|11750.57|11750.57|11747.91|11747.91|0
1646753410000|2022-03-08 15:30:10|11749.3|11749.3|11746.59|11746.59|11751.1|11751.1|11745.2|11745.2|0
1646753420000|2022-03-08 15:30:20|11744.62|11744.62|11750.68|11750.68|11750.68|11750.68|11744.62|11744.62|0
1646753430000|2022-03-08 15:30:30|11751.37|11751.37|11746.26|11746.26|11753.34|11753.34|11744.29|11744.29|0
1646753440000|2022-03-08 15:30:40|11750.19|11750.19|11735.35|11735.35|11750.19|11750.19|11735.35|11735.35|0
1646753450000|2022-03-08 15:30:50|11733.38|11733.38|11731.42|11731.42|11733.38|11733.38|11731.42|11731.42|0
1646753460000|2022-03-08 15:31:00|11727.48|11727.48|11731.42|11731.42|11731.42|11731.42|11727.48|11727.48|0
1646753470000|2022-03-08 15:31:10|11730.72|11730.72|11724.82|11724.82|11730.72|11730.72|11724.82|11724.82|0
1646753480000|2022-03-08 15:31:20|11723.98|11723.98|11726.37|11726.37|11726.37|11726.37|11723.56|11723.56|0
1646753510000|2022-03-08 15:31:50|11727.19|11727.19|11727.88|11727.88|11728.58|11728.58|11727.19|11727.19|0
1646753520000|2022-03-08 15:32:00|11725.91|11725.91|11717.85|11717.85|11725.91|11725.91|11717.85|11717.85|0
1646753540000|2022-03-08 15:32:20|11706.05|11706.05|11709.98|11709.98|11713.92|11713.92|11706.05|11706.05|0
1646753550000|2022-03-08 15:32:30|11708.02|11708.02|11708.02|11708.02|11708.02|11708.02|11708.02|11708.02|0
1646753570000|2022-03-08 15:32:50|11707.2|11707.2|11708.91|11708.91|11708.91|11708.91|11705.12|11705.12|0
1646753580000|2022-03-08 15:33:00|11709.6|11709.6|11715.5|11715.5|11715.5|11715.5|11709.6|11709.6|0
1646753590000|2022-03-08 15:33:10|11713.53|11713.53|11713.53|11713.53|11713.53|11713.53|11713.53|11713.53|0
1646753600000|2022-03-08 15:33:20|11711.57|11711.57|11713.88|11713.88|11713.88|11713.88|11708.76|11708.76|0
1646753610000|2022-03-08 15:33:30|11714.29|11714.29|11712.32|11712.32|11714.29|11714.29|11712.32|11712.32|0
1646753630000|2022-03-08 15:33:50|11714.29|11714.29|11714.29|11714.29|11714.29|11714.29|11714.29|11714.29|0
1646753640000|2022-03-08 15:34:00|11716.25|11716.25|11717.48|11717.48|11717.48|11717.48|11716.25|11716.25|0
1646753650000|2022-03-08 15:34:10|11717.89|11717.89|11711.99|11711.99|11717.89|11717.89|11711.99|11711.99|0
1646753660000|2022-03-08 15:34:20|11710.35|11710.35|11714.29|11714.29|11714.29|11714.29|11710.35|11710.35|0
1646753670000|2022-03-08 15:34:30|11716.25|11716.25|11713.59|11713.59|11716.25|11716.25|11713.59|11713.59|0
1646753680000|2022-03-08 15:34:40|11715.56|11715.56|11717.53|11717.53|11718.22|11718.22|11715.56|11715.56|0
1646753690000|2022-03-08 15:34:50|11715.56|11715.56|11719.49|11719.49|11719.49|11719.49|11715.56|11715.56|0
1646753700000|2022-03-08 15:35:00|11717.53|11717.53|11716.83|11716.83|11717.53|11717.53|11716.83|11716.83|0
1646753720000|2022-03-08 15:35:20|11714.87|11714.87|11712.9|11712.9|11714.87|11714.87|11712.9|11712.9|0
1646753730000|2022-03-08 15:35:30|11714.87|11714.87|11710.82|11710.82|11714.87|11714.87|11710.82|11710.82|0
1646753740000|2022-03-08 15:35:40|11711.42|11711.42|11711.42|11711.42|11711.42|11711.42|11711.42|11711.42|0
1646753750000|2022-03-08 15:35:50|11710.73|11710.73|11717.97|11717.97|11717.97|11717.97|11710.73|11710.73|0
1646753760000|2022-03-08 15:36:00|11716|11716|11735.1|11735.1|11736.49|11736.49|11716|11716|0
1646753770000|2022-03-08 15:36:10|11733.9|11733.9|11733.9|11733.9|11733.9|11733.9|11733.9|11733.9|0
1646753780000|2022-03-08 15:36:20|11731.93|11731.93|11731.24|11731.24|11731.93|11731.93|11731.24|11731.24|0
1646753790000|2022-03-08 15:36:30|11729.27|11729.27|11733.21|11733.21|11733.21|11733.21|11729.27|11729.27|0
1646753800000|2022-03-08 15:36:40|11735.18|11735.18|11734.6|11734.6|11736.56|11736.56|11734.6|11734.6|0
1646753810000|2022-03-08 15:36:50|11735.98|11735.98|11735.98|11735.98|11735.98|11735.98|11735.98|11735.98|0
1646753820000|2022-03-08 15:37:00|11736.52|11736.52|11747.74|11747.74|11747.74|11747.74|11736.52|11736.52|0
1646753830000|2022-03-08 15:37:10|11743.81|11743.81|11743.81|11743.81|11743.81|11743.81|11743.81|11743.81|0
1646753840000|2022-03-08 15:37:20|11747.74|11747.74|11751.1|11751.1|11751.1|11751.1|11747.74|11747.74|0
1646753860000|2022-03-08 15:37:40|11750.4|11750.4|11749.71|11749.71|11750.4|11750.4|11749.71|11749.71|0
1646753870000|2022-03-08 15:37:50|11749.01|11749.01|11747.05|11747.05|11749.01|11749.01|11746.35|11746.35|0
1646753880000|2022-03-08 15:38:00|11745.08|11745.08|11743.69|11743.69|11745.08|11745.08|11743.69|11743.69|0
1646753910000|2022-03-08 15:38:30|11743|11743|11739.96|11739.96|11743|11743|11739.96|11739.96|0
1646753920000|2022-03-08 15:38:40|11738|11738|11737.3|11737.3|11738|11738|11737.3|11737.3|0
1646753940000|2022-03-08 15:39:00|11738.69|11738.69|11740.08|11740.08|11740.08|11740.08|11738.69|11738.69|0
1646753950000|2022-03-08 15:39:10|11742.04|11742.04|11741.15|11741.15|11745.08|11745.08|11741.15|11741.15|0
1646753960000|2022-03-08 15:39:20|11739.76|11739.76|11741.15|11741.15|11741.15|11741.15|11739.76|11739.76|0
1646753980000|2022-03-08 15:39:40|11741.84|11741.84|11745.77|11745.77|11749.71|11749.71|11741.84|11741.84|0
1646753990000|2022-03-08 15:39:50|11746.47|11746.47|11752.32|11752.32|11752.32|11752.32|11746.47|11746.47|0
1646754000000|2022-03-08 15:40:00|11754.29|11754.29|11755.23|11755.23|11755.23|11755.23|11754.29|11754.29|0
1646754020000|2022-03-08 15:40:20|11756.62|11756.62|11772.35|11772.35|11772.35|11772.35|11756.62|11756.62|0
1646754030000|2022-03-08 15:40:30|11774.31|11774.31|11766.65|11766.65|11774.31|11774.31|11766.65|11766.65|0
1646754040000|2022-03-08 15:40:40|11765.01|11765.01|11764.32|11764.32|11765.01|11765.01|11764.32|11764.32|0
1646754050000|2022-03-08 15:40:50|11763.63|11763.63|11762.48|11762.48|11763.63|11763.63|11761.66|11761.66|0
1646754060000|2022-03-08 15:41:00|11761.41|11761.41|11759.04|11759.04|11761.82|11761.82|11759.04|11759.04|0
1646754070000|2022-03-08 15:41:10|11755.11|11755.11|11755.11|11755.11|11755.11|11755.11|11755.11|11755.11|0
1646754080000|2022-03-08 15:41:20|11755.95|11755.95|11753.27|11753.27|11757.2|11757.2|11753.27|11753.27|0
1646754090000|2022-03-08 15:41:30|11755.35|11755.35|11763.22|11763.22|11763.22|11763.22|11755.35|11755.35|0
1646754100000|2022-03-08 15:41:40|11761.25|11761.25|11761.25|11761.25|11761.25|11761.25|11761.25|11761.25|0
1646754110000|2022-03-08 15:41:50|11762.64|11762.64|11767.28|11767.28|11767.28|11767.28|11762.23|11762.23|0
1646754120000|2022-03-08 15:42:00|11763.07|11763.07|11761.41|11761.41|11763.49|11763.49|11761.41|11761.41|0
1646754140000|2022-03-08 15:42:20|11760.59|11760.59|11760.59|11760.59|11760.59|11760.59|11760.59|11760.59|0
1646754150000|2022-03-08 15:42:30|11759.9|11759.9|11759.61|11759.61|11761.57|11761.57|11757.64|11757.64|0
1646754160000|2022-03-08 15:42:40|11761.69|11761.69|11761.69|11761.69|11761.69|11761.69|11761.69|11761.69|0
1646754170000|2022-03-08 15:42:50|11763.66|11763.66|11765.04|11765.04|11765.04|11765.04|11763.66|11763.66|0
1646754180000|2022-03-08 15:43:00|11766.43|11766.43|11764.88|11764.88|11767.12|11767.12|11764.88|11764.88|0
1646754190000|2022-03-08 15:43:10|11765.58|11765.58|11764.88|11764.88|11765.58|11765.58|11764.88|11764.88|0
1646754200000|2022-03-08 15:43:20|11766.85|11766.85|11766.85|11766.85|11766.85|11766.85|11766.85|11766.85|0
1646754210000|2022-03-08 15:43:30|11768.82|11768.82|11770.78|11770.78|11772.75|11772.75|11768.82|11768.82|0
1646754220000|2022-03-08 15:43:40|11771.2|11771.2|11767.27|11767.27|11771.2|11771.2|11767.27|11767.27|0
1646754230000|2022-03-08 15:43:50|11766.85|11766.85|11765.17|11765.17|11766.85|11766.85|11765.17|11765.17|0
1646754240000|2022-03-08 15:44:00|11766.01|11766.01|11763.64|11763.64|11766.01|11766.01|11763.64|11763.64|0
1646754250000|2022-03-08 15:44:10|11764.9|11764.9|11758.3|11758.3|11764.9|11764.9|11758.3|11758.3|0
1646754260000|2022-03-08 15:44:20|11754.37|11754.37|11757.14|11757.14|11757.14|11757.14|11754.37|11754.37|0
1646754270000|2022-03-08 15:44:30|11758.37|11758.37|11760.34|11760.34|11760.34|11760.34|11758.37|11758.37|0
1646754300000|2022-03-08 15:45:00|11759.64|11759.64|11758.13|11758.13|11759.64|11759.64|11758.13|11758.13|0
1646754320000|2022-03-08 15:45:20|11758.54|11758.54|11758.54|11758.54|11758.54|11758.54|11758.54|11758.54|0
1646754340000|2022-03-08 15:45:40|11756.57|11756.57|11756.57|11756.57|11756.57|11756.57|11754.61|11754.61|0
1646754350000|2022-03-08 15:45:50|11756.98|11756.98|11757.68|11757.68|11757.68|11757.68|11756.98|11756.98|0
1646754360000|2022-03-08 15:46:00|11758.9|11758.9|11761.45|11761.45|11761.45|11761.45|11757.52|11757.52|0
1646754370000|2022-03-08 15:46:10|11760.92|11760.92|11762.35|11762.35|11762.35|11762.35|11760.38|11760.38|0
1646754380000|2022-03-08 15:46:20|11761.53|11761.53|11761.53|11761.53|11761.53|11761.53|11761.53|11761.53|0
1646754390000|2022-03-08 15:46:30|11762.23|11762.23|11771.86|11771.86|11771.86|11771.86|11762.23|11762.23|0
1646754410000|2022-03-08 15:46:50|11773.82|11773.82|11775.91|11775.91|11775.91|11775.91|11773.82|11773.82|0
1646754420000|2022-03-08 15:47:00|11774.52|11774.52|11774.52|11774.52|11774.52|11774.52|11774.52|11774.52|0
1646754430000|2022-03-08 15:47:10|11773.82|11773.82|11774.52|11774.52|11775.91|11775.91|11773.82|11773.82|0
1646754460000|2022-03-08 15:47:40|11770.58|11770.58|11770.58|11770.58|11770.58|11770.58|11770.58|11770.58|0
1646754470000|2022-03-08 15:47:50|11770.05|11770.05|11768.31|11768.31|11770.05|11770.05|11768.31|11768.31|0
1646754480000|2022-03-08 15:48:00|11769.01|11769.01|11769.01|11769.01|11769.01|11769.01|11769.01|11769.01|0
1646754490000|2022-03-08 15:48:10|11770.68|11770.68|11770.68|11770.68|11770.68|11770.68|11770.68|11770.68|0
1646754500000|2022-03-08 15:48:20|11768.72|11768.72|11770.68|11770.68|11770.68|11770.68|11768.72|11768.72|0
1646754510000|2022-03-08 15:48:30|11771.38|11771.38|11771.38|11771.38|11771.38|11771.38|11771.38|11771.38|0
1646754520000|2022-03-08 15:48:40|11772.07|11772.07|11772.07|11772.07|11772.07|11772.07|11772.07|11772.07|0
1646754530000|2022-03-08 15:48:50|11772.61|11772.61|11772.07|11772.07|11772.61|11772.61|11772.07|11772.07|0
1646754540000|2022-03-08 15:49:00|11774.04|11774.04|11768.14|11768.14|11774.04|11774.04|11768.14|11768.14|0
1646754550000|2022-03-08 15:49:10|11768.83|11768.83|11769.52|11769.52|11769.52|11769.52|11768.83|11768.83|0
1646754570000|2022-03-08 15:49:30|11768.83|11768.83|11768.83|11768.83|11768.83|11768.83|11768.83|11768.83|0
1646754590000|2022-03-08 15:49:50|11772.76|11772.76|11774.73|11774.73|11774.73|11774.73|11772.76|11772.76|0
1646754600000|2022-03-08 15:50:00|11774.04|11774.04|11774.04|11774.04|11774.04|11774.04|11774.04|11774.04|0
1646754610000|2022-03-08 15:50:10|11773.22|11773.22|11773.22|11773.22|11773.91|11773.91|11773.22|11773.22|0
1646754620000|2022-03-08 15:50:20|11771.83|11771.83|11767.9|11767.9|11771.83|11771.83|11767.9|11767.9|0
1646754630000|2022-03-08 15:50:30|11768.43|11768.43|11768.43|11768.43|11768.43|11768.43|11768.43|11768.43|0
1646754640000|2022-03-08 15:50:40|11766.46|11766.46|11764.5|11764.5|11766.46|11766.46|11764.5|11764.5|0
1646754660000|2022-03-08 15:51:00|11763.8|11763.8|11755.93|11755.93|11764.5|11764.5|11755.93|11755.93|0
1646754670000|2022-03-08 15:51:10|11757.32|11757.32|11757.32|11757.32|11757.32|11757.32|11757.32|11757.32|0
1646754680000|2022-03-08 15:51:20|11759.29|11759.29|11759.87|11759.87|11766.46|11766.46|11759.29|11759.29|0
1646754700000|2022-03-08 15:51:40|11763.8|11763.8|11767.74|11767.74|11767.74|11767.74|11763.8|11763.8|0
1646754730000|2022-03-08 15:52:10|11765.77|11765.77|11765.77|11765.77|11765.77|11765.77|11765.77|11765.77|0
1646754750000|2022-03-08 15:52:30|11763.8|11763.8|11763.8|11763.8|11763.8|11763.8|11763.8|11763.8|0
1646754760000|2022-03-08 15:52:40|11765.06|11765.06|11766.24|11766.24|11766.24|11766.24|11763.67|11763.67|0
1646754780000|2022-03-08 15:53:00|11767.63|11767.63|11767.63|11767.63|11767.63|11767.63|11767.63|11767.63|0
1646754810000|2022-03-08 15:53:30|11765.66|11765.66|11765.66|11765.66|11765.66|11765.66|11765.66|11765.66|0
1646754820000|2022-03-08 15:53:40|11761.73|11761.73|11765.66|11765.66|11765.66|11765.66|11761.73|11761.73|0
1646754840000|2022-03-08 15:54:00|11765.25|11765.25|11767.22|11767.22|11767.22|11767.22|11765.25|11765.25|0
1646754850000|2022-03-08 15:54:10|11768.04|11768.04|11776.68|11776.68|11776.68|11776.68|11768.04|11768.04|0
1646754860000|2022-03-08 15:54:20|11777.37|11777.37|11779.5|11779.5|11781.31|11781.31|11777.37|11777.37|0
1646754870000|2022-03-08 15:54:30|11778.97|11778.97|11778.97|11778.97|11779.5|11779.5|11778.97|11778.97|0
1646754880000|2022-03-08 15:54:40|11779.5|11779.5|11779.5|11779.5|11779.5|11779.5|11779.5|11779.5|0
1646754890000|2022-03-08 15:54:50|11781.47|11781.47|11784.13|11784.13|11784.13|11784.13|11781.47|11781.47|0
1646754900000|2022-03-08 15:55:00|11783.53|11783.53|11782.83|11782.83|11783.53|11783.53|11782.83|11782.83|0
1646754920000|2022-03-08 15:55:20|11782.23|11782.23|11783.49|11783.49|11783.49|11783.49|11782.23|11782.23|0
1646754930000|2022-03-08 15:55:30|11784.09|11784.09|11784.09|11784.09|11784.09|11784.09|11784.09|11784.09|0
1646754940000|2022-03-08 15:55:40|11788.02|11788.02|11788.02|11788.02|11788.56|11788.56|11788.02|11788.02|0
1646754960000|2022-03-08 15:56:00|11788.72|11788.72|11781.76|11781.76|11788.72|11788.72|11781.76|11781.76|0
1646754970000|2022-03-08 15:56:10|11781.35|11781.35|11776.88|11776.88|11781.35|11781.35|11776.88|11776.88|0
1646754980000|2022-03-08 15:56:20|11776.04|11776.04|11775.63|11775.63|11776.04|11776.04|11775.63|11775.63|0
1646754990000|2022-03-08 15:56:30|11775.23|11775.23|11771.06|11771.06|11775.23|11775.23|11771.06|11771.06|0
1646755000000|2022-03-08 15:56:40|11767.13|11767.13|11767.13|11767.13|11767.13|11767.13|11767.13|11767.13|0
1646755010000|2022-03-08 15:56:50|11765.16|11765.16|11763.15|11763.15|11765.16|11765.16|11763.15|11763.15|0
1646755020000|2022-03-08 15:57:00|11765.12|11765.12|11765.12|11765.12|11765.12|11765.12|11765.12|11765.12|0
1646755030000|2022-03-08 15:57:10|11767.08|11767.08|11760.38|11760.38|11767.08|11767.08|11760.38|11760.38|0
1646755060000|2022-03-08 15:57:40|11761.76|11761.76|11770.33|11770.33|11770.33|11770.33|11761.76|11761.76|0
1646755080000|2022-03-08 15:58:00|11771.93|11771.93|11784.33|11784.33|11784.33|11784.33|11771.93|11771.93|0
1646755110000|2022-03-08 15:58:30|11783.91|11783.91|11786.03|11786.03|11789.96|11789.96|11783.91|11783.91|0
1646755150000|2022-03-08 15:59:10|11786.56|11786.56|11785.4|11785.4|11788.64|11788.64|11784.71|11784.71|0
1646755170000|2022-03-08 15:59:30|11786.79|11786.79|11786.79|11786.79|11786.79|11786.79|11786.79|11786.79|0
1646755180000|2022-03-08 15:59:40|11788.59|11788.59|11788.59|11788.59|11788.59|11788.59|11788.59|11788.59|0
1646755190000|2022-03-08 15:59:50|11790.56|11790.56|11794.6|11794.6|11794.6|11794.6|11790.56|11790.56|0
1646755200000|2022-03-08 16:00:00|11795.42|11795.42|11801.31|11801.31|11802.58|11802.58|11791.49|11791.49|0
1646755210000|2022-03-08 16:00:10|11800.61|11800.61|11801.31|11801.31|11801.31|11801.31|11800.61|11800.61|0
1646755220000|2022-03-08 16:00:20|11801.73|11801.73|11801.73|11801.73|11801.73|11801.73|11801.73|11801.73|0
1646755230000|2022-03-08 16:00:30|11801.03|11801.03|11796.22|11796.22|11801.03|11801.03|11794.44|11794.44|0
1646755240000|2022-03-08 16:00:40|11795.69|11795.69|11797.82|11797.82|11799.78|11799.78|11793.19|11793.19|0
1646755250000|2022-03-08 16:00:50|11795.85|11795.85|11794.46|11794.46|11795.85|11795.85|11794.46|11794.46|0
1646755260000|2022-03-08 16:01:00|11793.77|11793.77|11789.18|11789.18|11793.77|11793.77|11789.18|11789.18|0
1646755270000|2022-03-08 16:01:10|11787.21|11787.21|11789.18|11789.18|11789.18|11789.18|11787.21|11787.21|0
1646755280000|2022-03-08 16:01:20|11791.14|11791.14|11791.14|11791.14|11791.14|11791.14|11791.14|11791.14|0
1646755290000|2022-03-08 16:01:30|11787.21|11787.21|11787.21|11787.21|11787.21|11787.21|11787.21|11787.21|0
1646755310000|2022-03-08 16:01:50|11787.9|11787.9|11791.84|11791.84|11791.84|11791.84|11787.9|11787.9|0
1646755320000|2022-03-08 16:02:00|11791.14|11791.14|11792.58|11792.58|11792.58|11792.58|11790.61|11790.61|0
1646755330000|2022-03-08 16:02:10|11794.54|11794.54|11794.54|11794.54|11794.54|11794.54|11794.54|11794.54|0
1646755360000|2022-03-08 16:02:40|11795.08|11795.08|11795.08|11795.08|11795.08|11795.08|11795.08|11795.08|0
1646755370000|2022-03-08 16:02:50|11796.28|11796.28|11796.41|11796.41|11797.67|11797.67|11796.28|11796.28|0
1646755380000|2022-03-08 16:03:00|11798.38|11798.38|11797.68|11797.68|11798.38|11798.38|11797.68|11797.68|0
1646755390000|2022-03-08 16:03:10|11795.71|11795.71|11795.71|11795.71|11795.71|11795.71|11795.71|11795.71|0
1646755400000|2022-03-08 16:03:20|11799.65|11799.65|11799.65|11799.65|11799.65|11799.65|11799.65|11799.65|0
1646755420000|2022-03-08 16:03:40|11801.62|11801.62|11805.87|11805.87|11806.94|11806.94|11801.62|11801.62|0
1646755430000|2022-03-08 16:03:50|11806.4|11806.4|11808.91|11808.91|11808.91|11808.91|11806.4|11806.4|0
1646755450000|2022-03-08 16:04:10|11809.6|11809.6|11809.6|11809.6|11809.6|11809.6|11809.6|11809.6|0
1646755470000|2022-03-08 16:04:30|11810.29|11810.29|11810.29|11810.29|11810.29|11810.29|11810.29|11810.29|0
1646755480000|2022-03-08 16:04:40|11812.26|11812.26|11814.23|11814.23|11814.23|11814.23|11812.26|11812.26|0
1646755490000|2022-03-08 16:04:50|11813.53|11813.53|11813.53|11813.53|11813.53|11813.53|11813.53|11813.53|0
1646755500000|2022-03-08 16:05:00|11812.84|11812.84|11812.84|11812.84|11812.84|11812.84|11812.84|11812.84|0
1646755510000|2022-03-08 16:05:10|11808.91|11808.91|11815.68|11815.68|11815.68|11815.68|11808.91|11808.91|0
1646755530000|2022-03-08 16:05:30|11813.71|11813.71|11813.71|11813.71|11813.71|11813.71|11813.71|11813.71|0
1646755540000|2022-03-08 16:05:40|11813.01|11813.01|11812.32|11812.32|11813.01|11813.01|11812.32|11812.32|0
1646755550000|2022-03-08 16:05:50|11810.35|11810.35|11810.35|11810.35|11810.35|11810.35|11810.35|11810.35|0
1646755560000|2022-03-08 16:06:00|11809.94|11809.94|11801.14|11801.14|11809.94|11809.94|11801.14|11801.14|0
1646755580000|2022-03-08 16:06:20|11803.91|11803.91|11803.91|11803.91|11803.91|11803.91|11803.91|11803.91|0
1646755590000|2022-03-08 16:06:30|11803.22|11803.22|11803.22|11803.22|11803.22|11803.22|11803.22|11803.22|0
1646755600000|2022-03-08 16:06:40|11801.83|11801.83|11794.66|11794.66|11801.83|11801.83|11793.96|11793.96|0
1646755610000|2022-03-08 16:06:50|11795.35|11795.35|11795.35|11795.35|11795.35|11795.35|11795.35|11795.35|0
1646755620000|2022-03-08 16:07:00|11793.38|11793.38|11793.38|11793.38|11793.38|11793.38|11793.38|11793.38|0
1646755630000|2022-03-08 16:07:10|11792|11792|11792.69|11792.69|11792.69|11792.69|11792|11792|0
1646755640000|2022-03-08 16:07:20|11786.79|11786.79|11786.09|11786.09|11786.79|11786.79|11786.09|11786.09|0
1646755650000|2022-03-08 16:07:30|11785.4|11785.4|11784.71|11784.71|11785.4|11785.4|11784.71|11784.71|0
1646755660000|2022-03-08 16:07:40|11782.74|11782.74|11782.74|11782.74|11782.74|11782.74|11782.74|11782.74|0
1646755670000|2022-03-08 16:07:50|11786.67|11786.67|11787.81|11787.81|11787.81|11787.81|11786.67|11786.67|0
1646755680000|2022-03-08 16:08:00|11789.78|11789.78|11789.89|11789.89|11789.89|11789.89|11787.81|11787.81|0
1646755690000|2022-03-08 16:08:10|11790.58|11790.58|11790.58|11790.58|11790.58|11790.58|11790.58|11790.58|0
1646755710000|2022-03-08 16:08:30|11788.62|11788.62|11786.53|11786.53|11788.62|11788.62|11786.53|11786.53|0
1646755730000|2022-03-08 16:08:50|11782.6|11782.6|11782.6|11782.6|11782.6|11782.6|11782.6|11782.6|0
1646755740000|2022-03-08 16:09:00|11782|11782|11781.18|11781.18|11782|11782|11781.18|11781.18|0
1646755750000|2022-03-08 16:09:10|11785.12|11785.12|11785.12|11785.12|11785.12|11785.12|11785.12|11785.12|0
1646755770000|2022-03-08 16:09:30|11791.02|11791.02|11791.02|11791.02|11791.02|11791.02|11791.02|11791.02|0
1646755780000|2022-03-08 16:09:40|11792.09|11792.09|11792.09|11792.09|11792.09|11792.09|11792.09|11792.09|0
1646755790000|2022-03-08 16:09:50|11793.47|11793.47|11793.47|11793.47|11793.47|11793.47|11793.47|11793.47|0
1646755810000|2022-03-08 16:10:10|11794.17|11794.17|11794.17|11794.17|11794.17|11794.17|11794.17|11794.17|0
1646755820000|2022-03-08 16:10:20|11792.78|11792.78|11790.81|11790.81|11792.78|11792.78|11790.81|11790.81|0
1646755830000|2022-03-08 16:10:30|11792.89|11792.89|11792.89|11792.89|11792.89|11792.89|11792.89|11792.89|0
1646755850000|2022-03-08 16:10:50|11790.93|11790.93|11790.93|11790.93|11790.93|11790.93|11790.93|11790.93|0
1646755860000|2022-03-08 16:11:00|11794.86|11794.86|11794.86|11794.86|11794.86|11794.86|11794.86|11794.86|0
1646755880000|2022-03-08 16:11:20|11796.25|11796.25|11796.25|11796.25|11796.25|11796.25|11796.25|11796.25|0
1646755890000|2022-03-08 16:11:30|11802.15|11802.15|11802.15|11802.15|11802.15|11802.15|11802.15|11802.15|0
1646755900000|2022-03-08 16:11:40|11800.18|11800.18|11799.49|11799.49|11800.18|11800.18|11799.49|11799.49|0
1646755910000|2022-03-08 16:11:50|11797.52|11797.52|11799.49|11799.49|11799.49|11799.49|11797.52|11797.52|0
1646755920000|2022-03-08 16:12:00|11798.79|11798.79|11798.79|11798.79|11798.79|11798.79|11798.79|11798.79|0
1646755930000|2022-03-08 16:12:10|11798.1|11798.1|11799.49|11799.49|11799.49|11799.49|11798.1|11798.1|0
1646755940000|2022-03-08 16:12:20|11798.95|11798.95|11796.99|11796.99|11798.95|11798.95|11796.99|11796.99|0
1646755950000|2022-03-08 16:12:30|11796.39|11796.39|11794.31|11794.31|11796.39|11796.39|11794.31|11794.31|0
1646755970000|2022-03-08 16:12:50|11795.12|11795.12|11794.71|11794.71|11795.12|11795.12|11794.71|11794.71|0
1646755980000|2022-03-08 16:13:00|11790.78|11790.78|11790.78|11790.78|11790.78|11790.78|11790.78|11790.78|0
1646755990000|2022-03-08 16:13:10|11794.16|11794.16|11792.23|11792.23|11794.16|11794.16|11792.23|11792.23|0
1646756000000|2022-03-08 16:13:20|11794.31|11794.31|11794.31|11794.31|11794.31|11794.31|11794.31|11794.31|0
1646756010000|2022-03-08 16:13:30|11793.62|11793.62|11786.43|11786.43|11793.62|11793.62|11786.43|11786.43|0
1646756020000|2022-03-08 16:13:40|11784.46|11784.46|11785.89|11785.89|11790.36|11790.36|11784.46|11784.46|0
1646756030000|2022-03-08 16:13:50|11787.28|11787.28|11787.42|11787.42|11788.12|11788.12|11787.28|11787.28|0
1646756050000|2022-03-08 16:14:10|11793.32|11793.32|11793.32|11793.32|11793.32|11793.32|11793.32|11793.32|0
1646756060000|2022-03-08 16:14:20|11789.39|11789.39|11789.92|11789.92|11789.92|11789.92|11789.39|11789.39|0
1646756080000|2022-03-08 16:14:40|11788.7|11788.7|11789.39|11789.39|11789.39|11789.39|11788.7|11788.7|0
1646756100000|2022-03-08 16:15:00|11795.29|11795.29|11799.59|11799.59|11799.59|11799.59|11795.29|11795.29|0
1646756130000|2022-03-08 16:15:30|11801.56|11801.56|11799.59|11799.59|11801.56|11801.56|11799.59|11799.59|0
1646756140000|2022-03-08 16:15:40|11799.17|11799.17|11799.17|11799.17|11799.17|11799.17|11799.17|11799.17|0
1646756160000|2022-03-08 16:16:00|11798.64|11798.64|11798.1|11798.1|11798.64|11798.64|11798.1|11798.1|0
1646756180000|2022-03-08 16:16:20|11798.8|11798.8|11804.7|11804.7|11804.7|11804.7|11798.8|11798.8|0
1646756200000|2022-03-08 16:16:40|11800.76|11800.76|11799.81|11799.81|11800.76|11800.76|11799.81|11799.81|0
1646756210000|2022-03-08 16:16:50|11800.5|11800.5|11799.81|11799.81|11800.5|11800.5|11799.12|11799.12|0
1646756220000|2022-03-08 16:17:00|11798.01|11798.01|11798.01|11798.01|11798.01|11798.01|11798.01|11798.01|0
1646756230000|2022-03-08 16:17:10|11799.98|11799.98|11797.39|11797.39|11799.98|11799.98|11797.39|11797.39|0
1646756240000|2022-03-08 16:17:20|11799.47|11799.47|11799.47|11799.47|11799.47|11799.47|11799.47|11799.47|0
1646756250000|2022-03-08 16:17:30|11800.17|11800.17|11796.23|11796.23|11800.17|11800.17|11796.23|11796.23|0
1646756260000|2022-03-08 16:17:40|11796.93|11796.93|11796.93|11796.93|11796.93|11796.93|11796.93|11796.93|0
1646756270000|2022-03-08 16:17:50|11797.62|11797.62|11798.85|11798.85|11798.85|11798.85|11797.62|11797.62|0
1646756280000|2022-03-08 16:18:00|11799.54|11799.54|11810.19|11810.19|11810.19|11810.19|11799.54|11799.54|0
1646756290000|2022-03-08 16:18:10|11807.41|11807.41|11807.41|11807.41|11807.41|11807.41|11807.41|11807.41|0
1646756300000|2022-03-08 16:18:20|11808.1|11808.1|11808.1|11808.1|11808.1|11808.1|11808.1|11808.1|0
1646756320000|2022-03-08 16:18:40|11809.49|11809.49|11808.8|11808.8|11810.19|11810.19|11808.8|11808.8|0
1646756330000|2022-03-08 16:18:50|11808.1|11808.1|11808.1|11808.1|11808.1|11808.1|11808.1|11808.1|0
1646756350000|2022-03-08 16:19:10|11812.04|11812.04|11812.04|11812.04|11812.04|11812.04|11812.04|11812.04|0
1646756360000|2022-03-08 16:19:20|11812.73|11812.73|11814.7|11814.7|11814.7|11814.7|11812.73|11812.73|0
1646756370000|2022-03-08 16:19:30|11816.78|11816.78|11817.88|11817.88|11817.88|11817.88|11816.78|11816.78|0
1646756380000|2022-03-08 16:19:40|11817.19|11817.19|11816.5|11816.5|11817.19|11817.19|11816.5|11816.5|0
1646756390000|2022-03-08 16:19:50|11817.19|11817.19|11817.19|11817.19|11817.19|11817.19|11817.19|11817.19|0
1646756400000|2022-03-08 16:20:00|11816.5|11816.5|11816.5|11816.5|11816.5|11816.5|11816.5|11816.5|0
1646756410000|2022-03-08 16:20:10|11818.58|11818.58|11818.58|11818.58|11818.58|11818.58|11818.58|11818.58|0
1646756420000|2022-03-08 16:20:20|11816.61|11816.61|11816.61|11816.61|11816.61|11816.61|11816.61|11816.61|0
1646756430000|2022-03-08 16:20:30|11818.58|11818.58|11817.88|11817.88|11818.58|11818.58|11816.5|11816.5|0
1646756440000|2022-03-08 16:20:40|11815.92|11815.92|11811.74|11811.74|11815.92|11815.92|11811.05|11811.05|0
1646756450000|2022-03-08 16:20:50|11813.71|11813.71|11813.71|11813.71|11813.71|11813.71|11813.71|11813.71|0
1646756460000|2022-03-08 16:21:00|11813.3|11813.3|11801.59|11801.59|11813.3|11813.3|11801.59|11801.59|0
1646756470000|2022-03-08 16:21:10|11800.77|11800.77|11797.08|11797.08|11800.77|11800.77|11796.38|11796.38|0
1646756480000|2022-03-08 16:21:20|11796.38|11796.38|11794.42|11794.42|11796.38|11796.38|11794.42|11794.42|0
1646756490000|2022-03-08 16:21:30|11793.72|11793.72|11794.42|11794.42|11794.42|11794.42|11793.72|11793.72|0
1646756500000|2022-03-08 16:21:40|11796.55|11796.55|11796.55|11796.55|11796.55|11796.55|11796.55|11796.55|0
1646756510000|2022-03-08 16:21:50|11795.17|11795.17|11792.46|11792.46|11795.17|11795.17|11792.46|11792.46|0
1646756520000|2022-03-08 16:22:00|11791.77|11791.77|11782|11782|11791.77|11791.77|11782|11782|0
1646756530000|2022-03-08 16:22:10|11778.07|11778.07|11778.83|11778.83|11778.83|11778.83|11776.15|11776.15|0
1646756540000|2022-03-08 16:22:20|11784.4|11784.4|11784.81|11784.81|11784.81|11784.81|11784.4|11784.4|0
1646756550000|2022-03-08 16:22:30|11780.87|11780.87|11780.87|11780.87|11780.87|11780.87|11780.87|11780.87|0
1646756560000|2022-03-08 16:22:40|11782.26|11782.26|11782.26|11782.26|11782.96|11782.96|11782.26|11782.26|0
1646756570000|2022-03-08 16:22:50|11781.03|11781.03|11783.12|11783.12|11783.12|11783.12|11781.03|11781.03|0
1646756580000|2022-03-08 16:23:00|11784.32|11784.32|11784.37|11784.37|11784.37|11784.37|11782.74|11782.74|0
1646756590000|2022-03-08 16:23:10|11786.46|11786.46|11791.21|11791.21|11791.21|11791.21|11786.05|11786.05|0
1646756600000|2022-03-08 16:23:20|11789.93|11789.93|11787.85|11787.85|11789.93|11789.93|11787.85|11787.85|0
1646756610000|2022-03-08 16:23:30|11785.89|11785.89|11787.85|11787.85|11787.85|11787.85|11785.89|11785.89|0
1646756620000|2022-03-08 16:23:40|11789.93|11789.93|11789.37|11789.37|11790.75|11790.75|11789.37|11789.37|0
1646756640000|2022-03-08 16:24:00|11790.75|11790.75|11791.45|11791.45|11791.45|11791.45|11790.75|11790.75|0
1646756650000|2022-03-08 16:24:10|11793.53|11793.53|11790.17|11790.17|11793.53|11793.53|11788.79|11788.79|0
1646756660000|2022-03-08 16:24:20|11790.87|11790.87|11789.48|11789.48|11791.56|11791.56|11789.48|11789.48|0
1646756670000|2022-03-08 16:24:30|11790.17|11790.17|11791.56|11791.56|11791.56|11791.56|11790.17|11790.17|0
1646756690000|2022-03-08 16:24:50|11792.09|11792.09|11791.4|11791.4|11792.09|11792.09|11791.4|11791.4|0
1646756700000|2022-03-08 16:25:00|11792.09|11792.09|11792.79|11792.79|11792.79|11792.79|11791.4|11791.4|0
1646756710000|2022-03-08 16:25:10|11793.48|11793.48|11797.3|11797.3|11797.3|11797.3|11793.37|11793.37|0
1646756720000|2022-03-08 16:25:20|11796.61|11796.61|11790.71|11790.71|11796.61|11796.61|11790.71|11790.71|0
1646756740000|2022-03-08 16:25:40|11798.58|11798.58|11798.58|11798.58|11798.58|11798.58|11798.58|11798.58|0
1646756750000|2022-03-08 16:25:50|11797.88|11797.88|11798.58|11798.58|11798.58|11798.58|11797.88|11797.88|0
1646756760000|2022-03-08 16:26:00|11797.88|11797.88|11797.88|11797.88|11797.88|11797.88|11797.88|11797.88|0
1646756770000|2022-03-08 16:26:10|11799.96|11799.96|11801.35|11801.35|11801.35|11801.35|11799.96|11799.96|0
1646756780000|2022-03-08 16:26:20|11802.74|11802.74|11804.01|11804.01|11804.01|11804.01|11802.04|11802.04|0
1646756790000|2022-03-08 16:26:30|11802.78|11802.78|11800.01|11800.01|11802.78|11802.78|11800.01|11800.01|0
1646756800000|2022-03-08 16:26:40|11801.98|11801.98|11800.01|11800.01|11801.98|11801.98|11800.01|11800.01|0
1646756810000|2022-03-08 16:26:50|11802.09|11802.09|11802.09|11802.09|11802.09|11802.09|11802.09|11802.09|0
1646756820000|2022-03-08 16:27:00|11803.48|11803.48|11803.48|11803.48|11803.48|11803.48|11803.48|11803.48|0
1646756830000|2022-03-08 16:27:10|11805.45|11805.45|11806.26|11806.26|11806.26|11806.26|11805.45|11805.45|0
1646756840000|2022-03-08 16:27:20|11807.1|11807.1|11807.8|11807.8|11807.8|11807.8|11807.1|11807.1|0
1646756850000|2022-03-08 16:27:30|11809.76|11809.76|11811.73|11811.73|11811.73|11811.73|11809.76|11809.76|0
1646756860000|2022-03-08 16:27:40|11814.5|11814.5|11808.48|11808.48|11814.5|11814.5|11807.28|11807.28|0
1646756870000|2022-03-08 16:27:50|11810.56|11810.56|11814.49|11814.49|11814.49|11814.49|11810.56|11810.56|0
1646756880000|2022-03-08 16:28:00|11813.1|11813.1|11817.04|11817.04|11817.04|11817.04|11813.1|11813.1|0
1646756890000|2022-03-08 16:28:10|11815.07|11815.07|11814.93|11814.93|11815.77|11815.77|11814.93|11814.93|0
1646756900000|2022-03-08 16:28:20|11810.99|11810.99|11812.96|11812.96|11812.96|11812.96|11810.99|11810.99|0
1646756910000|2022-03-08 16:28:30|11814.93|11814.93|11816.89|11816.89|11816.89|11816.89|11814.93|11814.93|0
1646756920000|2022-03-08 16:28:40|11818.86|11818.86|11820.25|11820.25|11820.25|11820.25|11818.86|11818.86|0
1646756930000|2022-03-08 16:28:50|11820.78|11820.78|11828.67|11828.67|11828.67|11828.67|11820.78|11820.78|0
1646756940000|2022-03-08 16:29:00|11826.59|11826.59|11812.11|11812.11|11826.59|11826.59|11812.11|11812.11|0
1646756950000|2022-03-08 16:29:10|11812.93|11812.93|11811.54|11811.54|11812.93|11812.93|11811.54|11811.54|0
1646756960000|2022-03-08 16:29:20|11812.23|11812.23|11826.7|11826.7|11826.7|11826.7|11812.23|11812.23|0
1646756970000|2022-03-08 16:29:30|11820.81|11820.81|11820.65|11820.65|11826.72|11826.72|11817.46|11817.46|0
1646756980000|2022-03-08 16:29:40|11819.42|11819.42|11821.65|11821.65|11821.65|11821.65|11819.42|11819.42|0
1646756990000|2022-03-08 16:29:50|11822.34|11822.34|11829.79|11829.79|11830.21|11830.21|11821.65|11821.65|0
1646813700000|2022-03-09 08:15:00|12183.88|12183.88|12175.74|12175.74|12186.59|12186.59|12175.74|12175.74|0
1646813710000|2022-03-09 08:15:10|12169.84|12169.84|12162.59|12162.59|12169.84|12169.84|12162.59|12162.59|0
1646813720000|2022-03-09 08:15:20|12162.05|12162.05|12155.76|12155.76|12162.05|12162.05|12154.92|12154.92|0
1646813730000|2022-03-09 08:15:30|12153.79|12153.79|12153.79|12153.79|12153.79|12153.79|12153.79|12153.79|0
1646813740000|2022-03-09 08:15:40|12163.63|12163.63|12163.63|12163.63|12163.63|12163.63|12163.63|12163.63|0
1646813750000|2022-03-09 08:15:50|12158.77|12158.77|12158.77|12158.77|12158.77|12158.77|12158.77|12158.77|0
1646813760000|2022-03-09 08:16:00|12157.52|12157.52|12143.4|12143.4|12157.52|12157.52|12143.4|12143.4|0
1646813770000|2022-03-09 08:16:10|12142.01|12142.01|12147.12|12147.12|12150.43|12150.43|12142.01|12142.01|0
1646813780000|2022-03-09 08:16:20|12144.72|12144.72|12140.55|12140.55|12144.72|12144.72|12140.55|12140.55|0
1646813790000|2022-03-09 08:16:30|12140.02|12140.02|12132.15|12132.15|12140.02|12140.02|12132.15|12132.15|0
1646813810000|2022-03-09 08:16:50|12124.28|12124.28|12128.22|12128.22|12128.22|12128.22|12124.28|12124.28|0
1646813820000|2022-03-09 08:17:00|12120.35|12120.35|12121.41|12121.41|12133.87|12133.87|12115.51|12115.51|0
1646813830000|2022-03-09 08:17:10|12121|12121|12116.74|12116.74|12121|12121|12116.74|12116.74|0
1646813840000|2022-03-09 08:17:20|12110.84|12110.84|12115.97|12115.97|12115.97|12115.97|12108.1|12108.1|0
1646813850000|2022-03-09 08:17:30|12106.14|12106.14|12104.17|12104.17|12106.14|12106.14|12104.17|12104.17|0
1646813860000|2022-03-09 08:17:40|12102.97|12102.97|12102.97|12102.97|12102.97|12102.97|12102.97|12102.97|0
1646813870000|2022-03-09 08:17:50|12103.38|12103.38|12101.41|12101.41|12103.38|12103.38|12101.41|12101.41|0
1646813880000|2022-03-09 08:18:00|12102.1|12102.1|12102.1|12102.1|12102.1|12102.1|12102.1|12102.1|0
1646813890000|2022-03-09 08:18:10|12104.24|12104.24|12103.4|12103.4|12104.24|12104.24|12103.4|12103.4|0
1646813900000|2022-03-09 08:18:20|12106.59|12106.59|12128.35|12128.35|12128.35|12128.35|12106.59|12106.59|0
1646813910000|2022-03-09 08:18:30|12126.96|12126.96|12123.03|12123.03|12126.96|12126.96|12121.06|12121.06|0
1646813920000|2022-03-09 08:18:40|12125.16|12125.16|12133.95|12133.95|12133.95|12133.95|12125.16|12125.16|0
1646813940000|2022-03-09 08:19:00|12133.26|12133.26|12133.26|12133.26|12133.26|12133.26|12133.26|12133.26|0
1646813950000|2022-03-09 08:19:10|12129.33|12129.33|12129.33|12129.33|12129.33|12129.33|12129.33|12129.33|0
1646813960000|2022-03-09 08:19:20|12132.93|12132.93|12132.93|12132.93|12132.93|12132.93|12132.93|12132.93|0
1646813970000|2022-03-09 08:19:30|12135.7|12135.7|12134.32|12134.32|12135.7|12135.7|12132.93|12132.93|0
1646813980000|2022-03-09 08:19:40|12130.38|12130.38|12137.4|12137.4|12137.4|12137.4|12128.41|12128.41|0
1646813990000|2022-03-09 08:19:50|12135.44|12135.44|12131.39|12131.39|12135.44|12135.44|12131.39|12131.39|0
1646814000000|2022-03-09 08:20:00|12135.32|12135.32|12134.36|12134.36|12135.44|12135.44|12131.5|12131.5|0
1646814010000|2022-03-09 08:20:10|12135.57|12135.57|12144.94|12144.94|12144.94|12144.94|12135.57|12135.57|0
1646814020000|2022-03-09 08:20:20|12142.97|12142.97|12142.97|12142.97|12142.97|12142.97|12142.97|12142.97|0
1646814030000|2022-03-09 08:20:30|12144.36|12144.36|12144.86|12144.86|12145.56|12145.56|12144.36|12144.36|0
1646814040000|2022-03-09 08:20:40|12142.78|12142.78|12141.39|12141.39|12142.78|12142.78|12141.39|12141.39|0
1646814060000|2022-03-09 08:21:00|12144.86|12144.86|12148.24|12148.24|12149.62|12149.62|12144.86|12144.86|0
1646814070000|2022-03-09 08:21:10|12141.74|12141.74|12142.9|12142.9|12142.9|12142.9|12138.96|12138.96|0
1646814080000|2022-03-09 08:21:20|12141.51|12141.51|12141.1|12141.1|12141.51|12141.51|12141.1|12141.1|0
1646814090000|2022-03-09 08:21:30|12138.1|12138.1|12132.8|12132.8|12138.1|12138.1|12124.33|12124.33|0
1646814100000|2022-03-09 08:21:40|12133.4|12133.4|12138.25|12138.25|12138.25|12138.25|12133.4|12133.4|0
1646814110000|2022-03-09 08:21:50|12128.42|12128.42|12128.42|12128.42|12128.42|12128.42|12128.42|12128.42|0
1646814120000|2022-03-09 08:22:00|12127.03|12127.03|12130.38|12130.38|12131.19|12131.19|12127.03|12127.03|0
1646814160000|2022-03-09 08:22:40|12132.35|12132.35|12125.75|12125.75|12132.35|12132.35|12125.75|12125.75|0
1646814170000|2022-03-09 08:22:50|12127.14|12127.14|12122.51|12122.51|12127.14|12127.14|12118.58|12118.58|0
1646814180000|2022-03-09 08:23:00|12118.58|12118.58|12123.9|12123.9|12123.9|12123.9|12118.58|12118.58|0
1646814190000|2022-03-09 08:23:10|12127.37|12127.37|12125.4|12125.4|12127.37|12127.37|12125.4|12125.4|0
1646814200000|2022-03-09 08:23:20|12127.44|12127.44|12141.35|12141.35|12141.35|12141.35|12127.44|12127.44|0
1646814210000|2022-03-09 08:23:30|12142.04|12142.04|12142.04|12142.04|12142.04|12142.04|12142.04|12142.04|0
1646814220000|2022-03-09 08:23:40|12142.46|12142.46|12137.61|12137.61|12142.46|12142.46|12137.61|12137.61|0
1646814230000|2022-03-09 08:23:50|12136.22|12136.22|12112.97|12112.97|12136.22|12136.22|12112.97|12112.97|0
1646814240000|2022-03-09 08:24:00|12111.76|12111.76|12108.99|12108.99|12111.76|12111.76|12108.99|12108.99|0
1646814250000|2022-03-09 08:24:10|12112.92|12112.92|12116.14|12116.14|12116.97|12116.97|12112.92|12112.92|0
1646814260000|2022-03-09 08:24:20|12108.27|12108.27|12108.27|12108.27|12108.27|12108.27|12108.27|12108.27|0
1646814270000|2022-03-09 08:24:30|12104.33|12104.33|12104.33|12104.33|12104.33|12104.33|12104.33|12104.33|0
1646814280000|2022-03-09 08:24:40|12102.25|12102.25|12101.83|12101.83|12102.25|12102.25|12101.83|12101.83|0
1646814290000|2022-03-09 08:24:50|12094.32|12094.32|12086.45|12086.45|12094.32|12094.32|12086.45|12086.45|0
1646814300000|2022-03-09 08:25:00|12085.75|12085.75|12085.75|12085.75|12085.75|12085.75|12085.75|12085.75|0
1646814310000|2022-03-09 08:25:10|12086.45|12086.45|12101.6|12101.6|12101.6|12101.6|12086.45|12086.45|0
1646814320000|2022-03-09 08:25:20|12103.57|12103.57|12099.47|12099.47|12103.57|12103.57|12099.47|12099.47|0
1646814330000|2022-03-09 08:25:30|12096.69|12096.69|12104.68|12104.68|12104.68|12104.68|12096.69|12096.69|0
1646814340000|2022-03-09 08:25:40|12108.61|12108.61|12108.61|12108.61|12108.61|12108.61|12108.61|12108.61|0
1646814350000|2022-03-09 08:25:50|12110|12110|12108.61|12108.61|12110|12110|12108.61|12108.61|0
1646814370000|2022-03-09 08:26:10|12108.08|12108.08|12106.69|12106.69|12108.08|12108.08|12104.14|12104.14|0
1646814380000|2022-03-09 08:26:20|12103.91|12103.91|12101.95|12101.95|12103.91|12103.91|12101.95|12101.95|0
1646814390000|2022-03-09 08:26:30|12102.55|12102.55|12102.55|12102.55|12102.55|12102.55|12102.55|12102.55|0
1646814400000|2022-03-09 08:26:40|12106.71|12106.71|12106.71|12106.71|12106.71|12106.71|12106.71|12106.71|0
1646814410000|2022-03-09 08:26:50|12101.85|12101.85|12101.85|12101.85|12101.85|12101.85|12101.85|12101.85|0
1646814420000|2022-03-09 08:27:00|12101.16|12101.16|12100.74|12100.74|12101.16|12101.16|12100.74|12100.74|0
1646814430000|2022-03-09 08:27:10|12100.33|12100.33|12104.31|12104.31|12104.31|12104.31|12100.33|12100.33|0
1646814450000|2022-03-09 08:27:30|12105.38|12105.38|12111.28|12111.28|12111.28|12111.28|12105.38|12105.38|0
1646814460000|2022-03-09 08:27:40|12105.38|12105.38|12110.56|12110.56|12110.56|12110.56|12105.38|12105.38|0
1646814470000|2022-03-09 08:27:50|12107.28|12107.28|12108.26|12108.26|12108.95|12108.95|12107.28|12107.28|0
1646814480000|2022-03-09 08:28:00|12096.45|12096.45|12096.45|12096.45|12096.45|12096.45|12096.45|12096.45|0
1646814500000|2022-03-09 08:28:20|12097.29|12097.29|12097.29|12097.29|12097.29|12097.29|12097.29|12097.29|0
1646814510000|2022-03-09 08:28:30|12101.23|12101.23|12087.11|12087.11|12101.23|12101.23|12087.11|12087.11|0
1646814520000|2022-03-09 08:28:40|12084.44|12084.44|12083.24|12083.24|12084.44|12084.44|12083.24|12083.24|0
1646814530000|2022-03-09 08:28:50|12081.28|12081.28|12075.37|12075.37|12081.28|12081.28|12075.37|12075.37|0
1646814540000|2022-03-09 08:29:00|12074.31|12074.31|12067.37|12067.37|12074.31|12074.31|12067.37|12067.37|0
1646814550000|2022-03-09 08:29:10|12063.43|12063.43|12062.74|12062.74|12063.43|12063.43|12062.74|12062.74|0
1646814560000|2022-03-09 08:29:20|12063.57|12063.57|12063.57|12063.57|12063.57|12063.57|12063.57|12063.57|0
1646814570000|2022-03-09 08:29:30|12061.77|12061.77|12061.77|12061.77|12061.77|12061.77|12061.77|12061.77|0
1646814580000|2022-03-09 08:29:40|12065.71|12065.71|12063.74|12063.74|12065.71|12065.71|12057.84|12057.84|0
1646814590000|2022-03-09 08:29:50|12069.64|12069.64|12069.64|12069.64|12069.64|12069.64|12069.64|12069.64|0
1646814600000|2022-03-09 08:30:00|12071.61|12071.61|12068.14|12068.14|12071.61|12071.61|12068.14|12068.14|0
1646814610000|2022-03-09 08:30:10|12062.24|12062.24|12062.77|12062.77|12062.77|12062.77|12062.24|12062.24|0
1646814620000|2022-03-09 08:30:20|12068.68|12068.68|12083.25|12083.25|12083.25|12083.25|12068.68|12068.68|0
1646814630000|2022-03-09 08:30:30|12083.67|12083.67|12083.67|12083.67|12083.67|12083.67|12083.67|12083.67|0
1646814640000|2022-03-09 08:30:40|12084.27|12084.27|12098.93|12098.93|12098.93|12098.93|12084.27|12084.27|0
1646814650000|2022-03-09 08:30:50|12114.67|12114.67|12114.67|12114.67|12114.67|12114.67|12114.67|12114.67|0
1646814660000|2022-03-09 08:31:00|12116.05|12116.05|12116.75|12116.75|12116.75|12116.75|12116.05|12116.05|0
1646814670000|2022-03-09 08:31:10|12112.81|12112.81|12112.81|12112.81|12112.81|12112.81|12112.81|12112.81|0
1646814680000|2022-03-09 08:31:20|12108.88|12108.88|12108.88|12108.88|12108.88|12108.88|12108.88|12108.88|0
1646814700000|2022-03-09 08:31:40|12106.8|12106.8|12106.8|12106.8|12106.8|12106.8|12106.8|12106.8|0
1646814710000|2022-03-09 08:31:50|12102.86|12102.86|12102.86|12102.86|12102.86|12102.86|12102.86|12102.86|0
1646814730000|2022-03-09 08:32:10|12104.83|12104.83|12099.34|12099.34|12104.83|12104.83|12099.34|12099.34|0
1646814740000|2022-03-09 08:32:20|12105.24|12105.24|12105.36|12105.36|12107.32|12107.32|12105.24|12105.24|0
1646814750000|2022-03-09 08:32:30|12111.26|12111.26|12119.36|12119.36|12119.36|12119.36|12111.26|12111.26|0
1646814760000|2022-03-09 08:32:40|12122.63|12122.63|12123.7|12123.7|12123.7|12123.7|12122.63|12122.63|0
1646814770000|2022-03-09 08:32:50|12125.5|12125.5|12125.5|12125.5|12125.5|12125.5|12125.5|12125.5|0
1646814780000|2022-03-09 08:33:00|12126.34|12126.34|12128.79|12128.79|12128.79|12128.79|12126.34|12126.34|0
1646814790000|2022-03-09 08:33:10|12142.56|12142.56|12145.15|12145.15|12145.15|12145.15|12142.56|12142.56|0
1646814800000|2022-03-09 08:33:20|12139.25|12139.25|12139.94|12139.94|12139.94|12139.94|12139.25|12139.25|0
1646814820000|2022-03-09 08:33:40|12140.64|12140.64|12142.02|12142.02|12142.02|12142.02|12140.64|12140.64|0
1646814840000|2022-03-09 08:34:00|12136.12|12136.12|12135.59|12135.59|12136.12|12136.12|12135.59|12135.59|0
1646814850000|2022-03-09 08:34:10|12133.62|12133.62|12135.59|12135.59|12135.59|12135.59|12133.62|12133.62|0
1646814860000|2022-03-09 08:34:20|12132.12|12132.12|12136.05|12136.05|12136.05|12136.05|12132.12|12132.12|0
1646814870000|2022-03-09 08:34:30|12133.97|12133.97|12133.97|12133.97|12133.97|12133.97|12133.97|12133.97|0
1646814890000|2022-03-09 08:34:50|12137.91|12137.91|12137.91|12137.91|12137.91|12137.91|12137.91|12137.91|0
1646814900000|2022-03-09 08:35:00|12139.99|12139.99|12139.99|12139.99|12139.99|12139.99|12139.99|12139.99|0
1646814930000|2022-03-09 08:35:30|12140.4|12140.4|12139.29|12139.29|12140.4|12140.4|12139.29|12139.29|0
1646814940000|2022-03-09 08:35:40|12138.87|12138.87|12138.87|12138.87|12138.87|12138.87|12138.87|12138.87|0
1646814970000|2022-03-09 08:36:10|12127.07|12127.07|12118.07|12118.07|12127.07|12127.07|12114.13|12114.13|0
1646814980000|2022-03-09 08:36:20|12110.2|12110.2|12112.33|12112.33|12112.33|12112.33|12109.39|12109.39|0
1646814990000|2022-03-09 08:36:30|12108.4|12108.4|12108.4|12108.4|12108.4|12108.4|12108.4|12108.4|0
1646815000000|2022-03-09 08:36:40|12103.65|12103.65|12090.05|12090.05|12103.65|12103.65|12090.05|12090.05|0
1646815010000|2022-03-09 08:36:50|12089.36|12089.36|12094|12094|12098.52|12098.52|12089.36|12089.36|0
1646815020000|2022-03-09 08:37:00|12103.84|12103.84|12109.09|12109.09|12109.09|12109.09|12103.84|12103.84|0
1646815030000|2022-03-09 08:37:10|12107.7|12107.7|12106.31|12106.31|12107.7|12107.7|12106.31|12106.31|0
1646815050000|2022-03-09 08:37:30|12108.28|12108.28|12108.28|12108.28|12108.28|12108.28|12108.28|12108.28|0
1646815070000|2022-03-09 08:37:50|12110.25|12110.25|12113.19|12113.19|12113.19|12113.19|12110.25|12110.25|0
1646815080000|2022-03-09 08:38:00|12114.58|12114.58|12114.58|12114.58|12114.58|12114.58|12114.58|12114.58|0
1646815090000|2022-03-09 08:38:10|12118.51|12118.51|12118.51|12118.51|12118.51|12118.51|12118.51|12118.51|0
1646815100000|2022-03-09 08:38:20|12119.9|12119.9|12121.29|12121.29|12121.29|12121.29|12119.9|12119.9|0
1646815110000|2022-03-09 08:38:30|12131.12|12131.12|12133.39|12133.39|12133.39|12133.39|12131.12|12131.12|0
1646815140000|2022-03-09 08:39:00|12136.17|12136.17|12138.13|12138.13|12138.13|12138.13|12136.17|12136.17|0
1646815150000|2022-03-09 08:39:10|12132.23|12132.23|12138.13|12138.13|12138.13|12138.13|12132.23|12132.23|0
1646815160000|2022-03-09 08:39:20|12134.2|12134.2|12144.04|12144.04|12144.04|12144.04|12134.2|12134.2|0
1646815190000|2022-03-09 08:39:50|12136.17|12136.17|12124.99|12124.99|12136.17|12136.17|12124.99|12124.99|0
1646815200000|2022-03-09 08:40:00|12119.09|12119.09|12126.45|12126.45|12126.45|12126.45|12119.09|12119.09|0
1646815210000|2022-03-09 08:40:10|12128.53|12128.53|12128.53|12128.53|12128.53|12128.53|12128.53|12128.53|0
1646815220000|2022-03-09 08:40:20|12129.23|12129.23|12129.23|12129.23|12129.23|12129.23|12129.23|12129.23|0
1646815230000|2022-03-09 08:40:30|12125.76|12125.76|12125.76|12125.76|12125.76|12125.76|12125.76|12125.76|0
1646815240000|2022-03-09 08:40:40|12121.83|12121.83|12121.83|12121.83|12121.83|12121.83|12121.83|12121.83|0
1646815250000|2022-03-09 08:40:50|12119.86|12119.86|12118.49|12118.49|12119.86|12119.86|12117.89|12117.89|0
1646815260000|2022-03-09 08:41:00|12120.46|12120.46|12120.46|12120.46|12120.46|12120.46|12120.46|12120.46|0
1646815270000|2022-03-09 08:41:10|12119.76|12119.76|12125.67|12125.67|12125.67|12125.67|12119.76|12119.76|0
1646815280000|2022-03-09 08:41:20|12127.05|12127.05|12128.44|12128.44|12128.44|12128.44|12127.05|12127.05|0
1646815320000|2022-03-09 08:42:00|12129.13|12129.13|12129.13|12129.13|12129.13|12129.13|12129.13|12129.13|0
1646815330000|2022-03-09 08:42:10|12125.67|12125.67|12125.67|12125.67|12125.67|12125.67|12125.67|12125.67|0
1646815340000|2022-03-09 08:42:20|12127.47|12127.47|12140.77|12140.77|12140.77|12140.77|12127.47|12127.47|0
1646815350000|2022-03-09 08:42:30|12142|12142|12142|12142|12142|12142|12142|12142|0
1646815360000|2022-03-09 08:42:40|12143.97|12143.97|12147.9|12147.9|12147.9|12147.9|12143.97|12143.97|0
1646815390000|2022-03-09 08:43:10|12151.84|12151.84|12151.84|12151.84|12151.84|12151.84|12151.84|12151.84|0
1646815410000|2022-03-09 08:43:30|12155.77|12155.77|12155.77|12155.77|12155.77|12155.77|12155.77|12155.77|0
1646815420000|2022-03-09 08:43:40|12156.84|12156.84|12158.04|12158.04|12158.04|12158.04|12156.84|12156.84|0
1646815430000|2022-03-09 08:43:50|12158.73|12158.73|12159.93|12159.93|12159.93|12159.93|12158.73|12158.73|0
1646815440000|2022-03-09 08:44:00|12160.47|12160.47|12164.4|12164.4|12166.37|12166.37|12160.47|12160.47|0
1646815450000|2022-03-09 08:44:10|12156.53|12156.53|12156.53|12156.53|12156.53|12156.53|12156.53|12156.53|0
1646815460000|2022-03-09 08:44:20|12150.63|12150.63|12150.63|12150.63|12150.63|12150.63|12150.63|12150.63|0
1646815470000|2022-03-09 08:44:30|12152.02|12152.02|12152.02|12152.02|12152.02|12152.02|12152.02|12152.02|0
1646815480000|2022-03-09 08:44:40|12148.55|12148.55|12148.55|12148.55|12148.55|12148.55|12148.55|12148.55|0
1646815490000|2022-03-09 08:44:50|12152.02|12152.02|12152.71|12152.71|12152.71|12152.71|12152.02|12152.02|0
1646815500000|2022-03-09 08:45:00|12150.58|12150.58|12150.58|12150.58|12150.58|12150.58|12150.58|12150.58|0
1646815520000|2022-03-09 08:45:20|12146.64|12146.64|12148.61|12148.61|12148.61|12148.61|12146.64|12146.64|0
1646815530000|2022-03-09 08:45:30|12150|12150|12150|12150|12150|12150|12150|12150|0
1646815540000|2022-03-09 08:45:40|12144.09|12144.09|12141.32|12141.32|12144.09|12144.09|12141.32|12141.32|0
1646815560000|2022-03-09 08:46:00|12151.16|12151.16|12151.16|12151.16|12151.16|12151.16|12151.16|12151.16|0
1646815570000|2022-03-09 08:46:10|12152.76|12152.76|12153.29|12153.29|12153.29|12153.29|12152.76|12152.76|0
1646815580000|2022-03-09 08:46:20|12157.45|12157.45|12157.45|12157.45|12157.45|12157.45|12157.45|12157.45|0
1646815590000|2022-03-09 08:46:30|12156.07|12156.07|12156.07|12156.07|12156.07|12156.07|12156.07|12156.07|0
1646815610000|2022-03-09 08:46:50|12153.99|12153.99|12153.99|12153.99|12153.99|12153.99|12153.99|12153.99|0
1646815630000|2022-03-09 08:47:10|12148.08|12148.08|12145.68|12145.68|12148.08|12148.08|12145.68|12145.68|0
1646815640000|2022-03-09 08:47:20|12148.46|12148.46|12147.88|12147.88|12149.85|12149.85|12147.88|12147.88|0
1646815650000|2022-03-09 08:47:30|12145.8|12145.8|12145.1|12145.1|12145.8|12145.8|12143.72|12143.72|0
1646815660000|2022-03-09 08:47:40|12141.17|12141.17|12147.07|12147.07|12147.07|12147.07|12141.17|12141.17|0
1646815670000|2022-03-09 08:47:50|12145.87|12145.87|12146.56|12146.56|12146.56|12146.56|12145.87|12145.87|0
1646815680000|2022-03-09 08:48:00|12150.03|12150.03|12150.03|12150.03|12150.03|12150.03|12150.03|12150.03|0
1646815690000|2022-03-09 08:48:10|12157.9|12157.9|12161.37|12161.37|12161.37|12161.37|12157.9|12157.9|0
1646815720000|2022-03-09 08:48:40|12159.4|12159.4|12148.18|12148.18|12159.4|12159.4|12148.18|12148.18|0
1646815730000|2022-03-09 08:48:50|12142.28|12142.28|12142.28|12142.28|12142.28|12142.28|12142.28|12142.28|0
1646815740000|2022-03-09 08:49:00|12140.67|12140.67|12140.67|12140.67|12140.67|12140.67|12140.67|12140.67|0
1646815750000|2022-03-09 08:49:10|12139.07|12139.07|12129.81|12129.81|12139.07|12139.07|12129.81|12129.81|0
1646815760000|2022-03-09 08:49:20|12131.78|12131.78|12135.97|12135.97|12135.97|12135.97|12131.78|12131.78|0
1646815770000|2022-03-09 08:49:30|12137.57|12137.57|12146.18|12146.18|12146.18|12146.18|12137.57|12137.57|0
1646815780000|2022-03-09 08:49:40|12144.21|12144.21|12144.92|12144.92|12146.18|12146.18|12144.21|12144.21|0
1646815800000|2022-03-09 08:50:00|12147|12147|12147|12147|12147|12147|12147|12147|0
1646815810000|2022-03-09 08:50:10|12146.16|12146.16|12145.33|12145.33|12146.16|12146.16|12145.33|12145.33|0
1646815830000|2022-03-09 08:50:30|12153.19|12153.19|12153.19|12153.19|12153.19|12153.19|12153.19|12153.19|0
1646815840000|2022-03-09 08:50:40|12154.58|12154.58|12154.58|12154.58|12154.58|12154.58|12154.58|12154.58|0
1646815850000|2022-03-09 08:50:50|12156.66|12156.66|12152.73|12152.73|12156.66|12156.66|12152.73|12152.73|0
1646815860000|2022-03-09 08:51:00|12154.81|12154.81|12161.4|12161.4|12161.4|12161.4|12154.81|12154.81|0
1646815870000|2022-03-09 08:51:10|12157.94|12157.94|12157.94|12157.94|12157.94|12157.94|12157.94|12157.94|0
1646815880000|2022-03-09 08:51:20|12152.03|12152.03|12151.2|12151.2|12152.03|12152.03|12151.2|12151.2|0
1646815890000|2022-03-09 08:51:30|12159.07|12159.07|12164.85|12164.85|12164.85|12164.85|12156.29|12156.29|0
1646815900000|2022-03-09 08:51:40|12168.79|12168.79|12169.99|12169.99|12169.99|12169.99|12168.79|12168.79|0
1646815910000|2022-03-09 08:51:50|12170.59|12170.59|12170.59|12170.59|12170.59|12170.59|12170.59|12170.59|0
1646815920000|2022-03-09 08:52:00|12176.49|12176.49|12176.49|12176.49|12176.49|12176.49|12176.49|12176.49|0
1646815940000|2022-03-09 08:52:20|12178.46|12178.46|12176.49|12176.49|12178.46|12178.46|12176.49|12176.49|0
1646815950000|2022-03-09 08:52:30|12178.17|12178.17|12183.3|12183.3|12183.3|12183.3|12178.17|12178.17|0
1646815970000|2022-03-09 08:52:50|12189.55|12189.55|12194.91|12194.91|12195.45|12195.45|12189.55|12189.55|0
1646815980000|2022-03-09 08:53:00|12195.61|12195.61|12201.51|12201.51|12203.48|12203.48|12195.61|12195.61|0
1646815990000|2022-03-09 08:53:10|12199.54|12199.54|12200.23|12200.23|12200.23|12200.23|12199.54|12199.54|0
1646816000000|2022-03-09 08:53:20|12197.46|12197.46|12197.46|12197.46|12197.46|12197.46|12197.46|12197.46|0
1646816010000|2022-03-09 08:53:30|12196.77|12196.77|12196.35|12196.35|12196.77|12196.77|12196.35|12196.35|0
1646816020000|2022-03-09 08:53:40|12197.04|12197.04|12197.04|12197.04|12197.04|12197.04|12197.04|12197.04|0
1646816030000|2022-03-09 08:53:50|12204.91|12204.91|12204.91|12204.91|12204.91|12204.91|12204.91|12204.91|0
1646816040000|2022-03-09 08:54:00|12205.33|12205.33|12207.41|12207.41|12207.41|12207.41|12205.33|12205.33|0
1646816050000|2022-03-09 08:54:10|12208.1|12208.1|12208.1|12208.1|12210.07|12210.07|12208.1|12208.1|0
1646816060000|2022-03-09 08:54:20|12206.14|12206.14|12206.14|12206.14|12206.14|12206.14|12206.14|12206.14|0
1646816090000|2022-03-09 08:54:50|12204.06|12204.06|12204.75|12204.75|12204.75|12204.75|12203.36|12203.36|0
1646816100000|2022-03-09 08:55:00|12205.35|12205.35|12205.95|12205.95|12205.95|12205.95|12205.35|12205.35|0
1646816120000|2022-03-09 08:55:20|12200.05|12200.05|12193.92|12193.92|12202.02|12202.02|12193.92|12193.92|0
1646816130000|2022-03-09 08:55:30|12191.95|12191.95|12185.14|12185.14|12191.95|12191.95|12184.3|12184.3|0
1646816140000|2022-03-09 08:55:40|12196.95|12196.95|12200.72|12200.72|12200.72|12200.72|12196.95|12196.95|0
1646816150000|2022-03-09 08:55:50|12202.11|12202.11|12202.8|12202.8|12202.8|12202.8|12202.11|12202.11|0
1646816160000|2022-03-09 08:56:00|12203.49|12203.49|12204.77|12204.77|12204.77|12204.77|12202.8|12202.8|0
1646816180000|2022-03-09 08:56:20|12206.15|12206.15|12209.65|12209.65|12209.65|12209.65|12206.15|12206.15|0
1646816190000|2022-03-09 08:56:30|12211.75|12211.75|12211.75|12211.75|12211.75|12211.75|12211.75|12211.75|0
1646816210000|2022-03-09 08:56:50|12210.36|12210.36|12206.75|12206.75|12210.36|12210.36|12206.75|12206.75|0
1646816220000|2022-03-09 08:57:00|12202.82|12202.82|12202.82|12202.82|12202.82|12202.82|12202.82|12202.82|0
1646816240000|2022-03-09 08:57:20|12200.85|12200.85|12202.82|12202.82|12202.82|12202.82|12200.85|12200.85|0
1646816250000|2022-03-09 08:57:30|12201.59|12201.59|12201.59|12201.59|12201.59|12201.59|12201.59|12201.59|0
1646816270000|2022-03-09 08:57:50|12207.49|12207.49|12207.37|12207.37|12209.46|12209.46|12207.37|12207.37|0
1646816280000|2022-03-09 08:58:00|12207.97|12207.97|12223.71|12223.71|12223.71|12223.71|12207.97|12207.97|0
1646816290000|2022-03-09 08:58:10|12219.77|12219.77|12213.7|12213.7|12219.77|12219.77|12213.7|12213.7|0
1646816300000|2022-03-09 08:58:20|12214.23|12214.23|12220.98|12220.98|12225.14|12225.14|12213.42|12213.42|0
1646816320000|2022-03-09 08:58:40|12226.88|12226.88|12226.88|12226.88|12226.88|12226.88|12226.88|12226.88|0
1646816330000|2022-03-09 08:58:50|12228.27|12228.27|12230.4|12230.4|12230.4|12230.4|12228.27|12228.27|0
1646816340000|2022-03-09 08:59:00|12226.47|12226.47|12221.93|12221.93|12230.4|12230.4|12221.93|12221.93|0
1646816350000|2022-03-09 08:59:10|12223.9|12223.9|12223.9|12223.9|12224.6|12224.6|12219.97|12219.97|0
1646816380000|2022-03-09 08:59:40|12225.98|12225.98|12225.98|12225.98|12225.98|12225.98|12225.98|12225.98|0
1646816400000|2022-03-09 09:00:00|12227.95|12227.95|12229.15|12229.15|12229.15|12229.15|12227.95|12227.95|0
1646816410000|2022-03-09 09:00:10|12228.46|12228.46|12230.28|12230.28|12230.28|12230.28|12228.46|12228.46|0
1646816420000|2022-03-09 09:00:20|12231.67|12231.67|12231.67|12231.67|12231.67|12231.67|12231.67|12231.67|0
1646816430000|2022-03-09 09:00:30|12232.27|12232.27|12234.24|12234.24|12236.21|12236.21|12232.27|12232.27|0
1646816440000|2022-03-09 09:00:40|12233.55|12233.55|12227.81|12227.81|12233.55|12233.55|12225.68|12225.68|0
1646816490000|2022-03-09 09:01:30|12229.78|12229.78|12229.78|12229.78|12229.78|12229.78|12229.78|12229.78|0
1646816500000|2022-03-09 09:01:40|12230.38|12230.38|12228.99|12228.99|12230.38|12230.38|12228.99|12228.99|0
1646816520000|2022-03-09 09:02:00|12230.19|12230.19|12232.28|12232.28|12232.28|12232.28|12230.19|12230.19|0
1646816530000|2022-03-09 09:02:10|12246.05|12246.05|12247.25|12247.25|12247.25|12247.25|12246.05|12246.05|0
1646816540000|2022-03-09 09:02:20|12248.52|12248.52|12246.55|12246.55|12248.52|12248.52|12246.55|12246.55|0
1646816550000|2022-03-09 09:02:30|12242.62|12242.62|12244.1|12244.1|12244.1|12244.1|12242.02|12242.02|0
1646816560000|2022-03-09 09:02:40|12240.16|12240.16|12235.54|12235.54|12240.16|12240.16|12235.54|12235.54|0
1646816570000|2022-03-09 09:02:50|12231.6|12231.6|12229.63|12229.63|12231.6|12231.6|12229.63|12229.63|0
1646816580000|2022-03-09 09:03:00|12228.94|12228.94|12235.54|12235.54|12235.54|12235.54|12228.94|12228.94|0
1646816630000|2022-03-09 09:03:50|12234.84|12234.84|12234.84|12234.84|12234.84|12234.84|12234.84|12234.84|0
1646816640000|2022-03-09 09:04:00|12236.45|12236.45|12236.45|12236.45|12236.45|12236.45|12236.45|12236.45|0
1646816660000|2022-03-09 09:04:20|12235.85|12235.85|12235.85|12235.85|12235.85|12235.85|12235.85|12235.85|0
1646816670000|2022-03-09 09:04:30|12237.81|12237.81|12239.58|12239.58|12239.58|12239.58|12237.81|12237.81|0
1646816680000|2022-03-09 09:04:40|12233.67|12233.67|12227.77|12227.77|12233.67|12233.67|12227.77|12227.77|0
1646816700000|2022-03-09 09:05:00|12226.38|12226.38|12216.22|12216.22|12226.8|12226.8|12216.22|12216.22|0
1646816720000|2022-03-09 09:05:20|12224.09|12224.09|12224.09|12224.09|12224.09|12224.09|12224.09|12224.09|0
1646816740000|2022-03-09 09:05:40|12228.02|12228.02|12228.02|12228.02|12228.02|12228.02|12228.02|12228.02|0
1646816750000|2022-03-09 09:05:50|12220.15|12220.15|12220.15|12220.15|12220.15|12220.15|12220.15|12220.15|0
1646816760000|2022-03-09 09:06:00|12221.54|12221.54|12221.54|12221.54|12221.54|12221.54|12221.54|12221.54|0
1646816770000|2022-03-09 09:06:10|12217.61|12217.61|12215.64|12215.64|12217.61|12217.61|12215.64|12215.64|0
1646816780000|2022-03-09 09:06:20|12216.33|12216.33|12214.37|12214.37|12216.33|12216.33|12214.37|12214.37|0
1646816800000|2022-03-09 09:06:40|12209.51|12209.51|12219.35|12219.35|12219.35|12219.35|12209.51|12209.51|0
1646816820000|2022-03-09 09:07:00|12225.25|12225.25|12225.25|12225.25|12225.25|12225.25|12225.25|12225.25|0
1646816830000|2022-03-09 09:07:10|12221.65|12221.65|12226.97|12226.97|12226.97|12226.97|12215.75|12215.75|0
1646816850000|2022-03-09 09:07:30|12228.36|12228.36|12227.66|12227.66|12228.36|12228.36|12227.66|12227.66|0
1646816860000|2022-03-09 09:07:40|12228.08|12228.08|12228.08|12228.08|12228.08|12228.08|12228.08|12228.08|0
1646816890000|2022-03-09 09:08:10|12226.69|12226.69|12225.44|12225.44|12226.69|12226.69|12225.44|12225.44|0
1646816900000|2022-03-09 09:08:20|12217.57|12217.57|12217.57|12217.57|12217.57|12217.57|12217.57|12217.57|0
1646816910000|2022-03-09 09:08:30|12217.03|12217.03|12217.03|12217.03|12217.03|12217.03|12217.03|12217.03|0
1646816920000|2022-03-09 09:08:40|12215.07|12215.07|12213.1|12213.1|12215.07|12215.07|12211.13|12211.13|0
1646816930000|2022-03-09 09:08:50|12207.2|12207.2|12207.2|12207.2|12207.2|12207.2|12207.2|12207.2|0
1646816940000|2022-03-09 09:09:00|12202.34|12202.34|12190.43|12190.43|12202.34|12202.34|12190.43|12190.43|0
1646816950000|2022-03-09 09:09:10|12187.42|12187.42|12181.99|12181.99|12187.42|12187.42|12181.99|12181.99|0
1646816970000|2022-03-09 09:09:30|12183.96|12183.96|12188.7|12188.7|12188.7|12188.7|12183.96|12183.96|0
1646816980000|2022-03-09 09:09:40|12187.86|12187.86|12185.2|12185.2|12187.86|12187.86|12185.2|12185.2|0
1646816990000|2022-03-09 09:09:50|12189.13|12189.13|12193.07|12193.07|12193.07|12193.07|12189.13|12189.13|0
1646817000000|2022-03-09 09:10:00|12195.15|12195.15|12195.15|12195.15|12195.15|12195.15|12195.15|12195.15|0
1646817010000|2022-03-09 09:10:10|12201.05|12201.05|12201.05|12201.05|12201.05|12201.05|12201.05|12201.05|0
1646817020000|2022-03-09 09:10:20|12199.85|12199.85|12205.87|12205.87|12205.87|12205.87|12199.85|12199.85|0
1646817030000|2022-03-09 09:10:30|12206.28|12206.28|12206.28|12206.28|12206.28|12206.28|12206.28|12206.28|0
1646817040000|2022-03-09 09:10:40|12207.67|12207.67|12209.81|12209.81|12209.81|12209.81|12207.67|12207.67|0
1646817050000|2022-03-09 09:10:50|12211.61|12211.61|12211.61|12211.61|12211.61|12211.61|12211.61|12211.61|0
1646817060000|2022-03-09 09:11:00|12211.2|12211.2|12232.84|12232.84|12232.84|12232.84|12211.2|12211.2|0
1646817100000|2022-03-09 09:11:40|12223|12223|12223|12223|12223|12223|12223|12223|0
1646817110000|2022-03-09 09:11:50|12221.62|12221.62|12218.84|12218.84|12221.62|12221.62|12218.84|12218.84|0
1646817120000|2022-03-09 09:12:00|12216.8|12216.8|12214.83|12214.83|12216.8|12216.8|12212.86|12212.86|0
1646817130000|2022-03-09 09:12:10|12210.89|12210.89|12210.89|12210.89|12210.89|12210.89|12210.89|12210.89|0
1646817140000|2022-03-09 09:12:20|12205.35|12205.35|12213.91|12213.91|12213.91|12213.91|12205.35|12205.35|0
1646817150000|2022-03-09 09:12:30|12219.81|12219.81|12219.81|12219.81|12219.81|12219.81|12219.81|12219.81|0
1646817160000|2022-03-09 09:12:40|12215.88|12215.88|12215.88|12215.88|12215.88|12215.88|12215.88|12215.88|0
1646817180000|2022-03-09 09:13:00|12217.26|12217.26|12217.96|12217.96|12217.96|12217.96|12217.26|12217.26|0
1646817210000|2022-03-09 09:13:30|12215.18|12215.18|12215.18|12215.18|12215.18|12215.18|12215.18|12215.18|0
1646817220000|2022-03-09 09:13:40|12217.96|12217.96|12217.96|12217.96|12217.96|12217.96|12217.96|12217.96|0
1646817230000|2022-03-09 09:13:50|12221.89|12221.89|12217.12|12217.12|12221.89|12221.89|12217.12|12217.12|0
1646817240000|2022-03-09 09:14:00|12224.99|12224.99|12224.99|12224.99|12224.99|12224.99|12224.99|12224.99|0
1646817250000|2022-03-09 09:14:10|12218.74|12218.74|12218.74|12218.74|12218.74|12218.74|12218.74|12218.74|0
1646817260000|2022-03-09 09:14:20|12220.71|12220.71|12212.84|12212.84|12220.71|12220.71|12210.88|12210.88|0
1646817270000|2022-03-09 09:14:30|12218.74|12218.74|12235.4|12235.4|12235.4|12235.4|12218.74|12218.74|0
1646817280000|2022-03-09 09:14:40|12229.5|12229.5|12229.5|12229.5|12229.5|12229.5|12229.5|12229.5|0
1646817290000|2022-03-09 09:14:50|12237.37|12237.37|12229.19|12229.19|12237.37|12237.37|12229.19|12229.19|0
1646817300000|2022-03-09 09:15:00|12229.72|12229.72|12229.72|12229.72|12229.72|12229.72|12229.72|12229.72|0
1646817310000|2022-03-09 09:15:10|12233.88|12233.88|12245.23|12245.23|12245.23|12245.23|12233.88|12233.88|0
1646817320000|2022-03-09 09:15:20|12246.3|12246.3|12249.33|12249.33|12249.33|12249.33|12246.3|12246.3|0
1646817330000|2022-03-09 09:15:30|12245.39|12245.39|12240.75|12240.75|12245.39|12245.39|12240.75|12240.75|0
1646817340000|2022-03-09 09:15:40|12236.81|12236.81|12234.85|12234.85|12236.81|12236.81|12234.85|12234.85|0
1646817350000|2022-03-09 09:15:50|12235.92|12235.92|12235.92|12235.92|12235.92|12235.92|12235.92|12235.92|0
1646817390000|2022-03-09 09:16:30|12237.3|12237.3|12237.3|12237.3|12237.3|12237.3|12237.3|12237.3|0
1646817420000|2022-03-09 09:17:00|12236.7|12236.7|12237.28|12237.28|12238.67|12238.67|12236.7|12236.7|0
1646817430000|2022-03-09 09:17:10|12235.32|12235.32|12231.38|12231.38|12235.32|12235.32|12231.38|12231.38|0
1646817470000|2022-03-09 09:17:50|12227.22|12227.22|12227.22|12227.22|12227.22|12227.22|12227.22|12227.22|0
1646817480000|2022-03-09 09:18:00|12228.61|12228.61|12228.61|12228.61|12228.61|12228.61|12228.61|12228.61|0
1646817490000|2022-03-09 09:18:10|12229.3|12229.3|12219.45|12219.45|12231.25|12231.25|12219.45|12219.45|0
1646817500000|2022-03-09 09:18:20|12225.35|12225.35|12225.35|12225.35|12225.35|12225.35|12225.35|12225.35|0
1646817530000|2022-03-09 09:18:50|12233.22|12233.22|12227.32|12227.32|12233.22|12233.22|12227.32|12227.32|0
1646817540000|2022-03-09 09:19:00|12228.7|12228.7|12228.7|12228.7|12228.7|12228.7|12228.7|12228.7|0
1646817550000|2022-03-09 09:19:10|12230.67|12230.67|12230.67|12230.67|12230.67|12230.67|12230.67|12230.67|0
1646817560000|2022-03-09 09:19:20|12231.36|12231.36|12231.36|12231.36|12231.36|12231.36|12231.36|12231.36|0
1646817570000|2022-03-09 09:19:30|12230.67|12230.67|12230.67|12230.67|12230.67|12230.67|12230.67|12230.67|0
1646817580000|2022-03-09 09:19:40|12229.41|12229.41|12235.32|12235.32|12235.32|12235.32|12229.41|12229.41|0
1646817600000|2022-03-09 09:20:00|12239.25|12239.25|12233.23|12233.23|12239.25|12239.25|12233.23|12233.23|0
1646817610000|2022-03-09 09:20:10|12239.14|12239.14|12239.14|12239.14|12239.14|12239.14|12239.14|12239.14|0
1646817630000|2022-03-09 09:20:30|12237.17|12237.17|12237.17|12237.17|12237.17|12237.17|12237.17|12237.17|0
1646817640000|2022-03-09 09:20:40|12237.7|12237.7|12235.57|12235.57|12237.7|12237.7|12235.57|12235.57|0
1646817660000|2022-03-09 09:21:00|12233.93|12233.93|12233.93|12233.93|12233.93|12233.93|12233.93|12233.93|0
1646817670000|2022-03-09 09:21:10|12233.33|12233.33|12233.33|12233.33|12233.33|12233.33|12233.33|12233.33|0
1646817700000|2022-03-09 09:21:40|12230.56|12230.56|12230.56|12230.56|12230.56|12230.56|12230.56|12230.56|0
1646817720000|2022-03-09 09:22:00|12238.42|12238.42|12238.42|12238.42|12238.42|12238.42|12238.42|12238.42|0
1646817740000|2022-03-09 09:22:20|12240.39|12240.39|12241.09|12241.09|12241.09|12241.09|12240.39|12240.39|0
1646817760000|2022-03-09 09:22:40|12242.47|12242.47|12241.78|12241.78|12242.47|12242.47|12241.78|12241.78|0
1646817770000|2022-03-09 09:22:50|12242.85|12242.85|12242.85|12242.85|12242.85|12242.85|12242.85|12242.85|0
1646817790000|2022-03-09 09:23:10|12243.54|12243.54|12243.54|12243.54|12243.54|12243.54|12243.54|12243.54|0
1646817800000|2022-03-09 09:23:20|12251.41|12251.41|12253.38|12253.38|12253.38|12253.38|12251.41|12251.41|0
1646817810000|2022-03-09 09:23:30|12254.2|12254.2|12260.81|12260.81|12261.35|12261.35|12254.2|12254.2|0
1646817820000|2022-03-09 09:23:40|12260.39|12260.39|12264.33|12264.33|12266.3|12266.3|12260.39|12260.39|0
1646817830000|2022-03-09 09:23:50|12265.53|12265.53|12261.6|12261.6|12265.53|12265.53|12261.6|12261.6|0
1646817850000|2022-03-09 09:24:10|12262.98|12262.98|12262.98|12262.98|12262.98|12262.98|12262.98|12262.98|0
1646817870000|2022-03-09 09:24:30|12264.05|12264.05|12263.52|12263.52|12264.05|12264.05|12263.52|12263.52|0
1646817880000|2022-03-09 09:24:40|12264.9|12264.9|12264.9|12264.9|12264.9|12264.9|12264.9|12264.9|0
1646817890000|2022-03-09 09:24:50|12274.74|12274.74|12269.53|12269.53|12275.43|12275.43|12269.53|12269.53|0
1646817900000|2022-03-09 09:25:00|12271.61|12271.61|12268.84|12268.84|12271.61|12271.61|12268.84|12268.84|0
1646817910000|2022-03-09 09:25:10|12270.92|12270.92|12281.45|12281.45|12281.45|12281.45|12270.92|12270.92|0
1646817930000|2022-03-09 09:25:30|12283.25|12283.25|12283.25|12283.25|12283.25|12283.25|12283.25|12283.25|0
1646817950000|2022-03-09 09:25:50|12289.15|12289.15|12281.28|12281.28|12289.15|12289.15|12281.28|12281.28|0
1646817960000|2022-03-09 09:26:00|12279.32|12279.32|12283.48|12283.48|12283.48|12283.48|12279.32|12279.32|0
1646817970000|2022-03-09 09:26:10|12293.31|12293.31|12298.01|12298.01|12298.01|12298.01|12293.31|12293.31|0
1646817980000|2022-03-09 09:26:20|12296.62|12296.62|12296.62|12296.62|12297.32|12297.32|12296.62|12296.62|0
1646817990000|2022-03-09 09:26:30|12297.32|12297.32|12298.7|12298.7|12298.7|12298.7|12297.32|12297.32|0
1646818000000|2022-03-09 09:26:40|12299.4|12299.4|12298.01|12298.01|12299.4|12299.4|12298.01|12298.01|0
1646818020000|2022-03-09 09:27:00|12299.4|12299.4|12301.07|12301.07|12301.07|12301.07|12299.4|12299.4|0
1646818030000|2022-03-09 09:27:10|12301.77|12301.77|12302.46|12302.46|12302.46|12302.46|12301.77|12301.77|0
1646818050000|2022-03-09 09:27:30|12294.59|12294.59|12289.72|12289.72|12294.59|12294.59|12286.72|12286.72|0
1646818060000|2022-03-09 09:27:40|12290.32|12290.32|12297.5|12297.5|12297.5|12297.5|12289.63|12289.63|0
1646818070000|2022-03-09 09:27:50|12298.19|12298.19|12298.19|12298.19|12298.19|12298.19|12298.19|12298.19|0
1646818090000|2022-03-09 09:28:10|12292.29|12292.29|12283.22|12283.22|12292.29|12292.29|12283.22|12283.22|0
1646818100000|2022-03-09 09:28:20|12295.02|12295.02|12288.38|12288.38|12295.02|12295.02|12288.38|12288.38|0
1646818110000|2022-03-09 09:28:30|12296.25|12296.25|12296.25|12296.25|12296.25|12296.25|12296.25|12296.25|0
1646818120000|2022-03-09 09:28:40|12297.64|12297.64|12297.64|12297.64|12297.64|12297.64|12297.64|12297.64|0
1646818130000|2022-03-09 09:28:50|12298.33|12298.33|12298.33|12298.33|12298.33|12298.33|12298.33|12298.33|0
1646818140000|2022-03-09 09:29:00|12302.27|12302.27|12303.47|12303.47|12303.47|12303.47|12302.27|12302.27|0
1646818150000|2022-03-09 09:29:10|12304.16|12304.16|12304.16|12304.16|12304.16|12304.16|12304.16|12304.16|0
1646818160000|2022-03-09 09:29:20|12303.47|12303.47|12302.21|12302.21|12303.47|12303.47|12302.21|12302.21|0
1646818170000|2022-03-09 09:29:30|12301.79|12301.79|12301.79|12301.79|12301.79|12301.79|12301.79|12301.79|0
1646818200000|2022-03-09 09:30:00|12305.73|12305.73|12309.08|12309.08|12309.78|12309.78|12305.73|12305.73|0
1646818210000|2022-03-09 09:30:10|12307.7|12307.7|12309.59|12309.59|12310.28|12310.28|12307.7|12307.7|0
1646818220000|2022-03-09 09:30:20|12311.56|12311.56|12313.52|12313.52|12313.52|12313.52|12311.56|12311.56|0
1646818240000|2022-03-09 09:30:40|12314.91|12314.91|12314.91|12314.91|12314.91|12314.91|12314.91|12314.91|0
1646818250000|2022-03-09 09:30:50|12315.61|12315.61|12315.61|12315.61|12315.61|12315.61|12315.61|12315.61|0
1646818270000|2022-03-09 09:31:10|12316.3|12316.3|12316.3|12316.3|12316.3|12316.3|12316.3|12316.3|0
1646818290000|2022-03-09 09:31:30|12315.61|12315.61|12307.74|12307.74|12315.61|12315.61|12307.74|12307.74|0
1646818300000|2022-03-09 09:31:40|12315.61|12315.61|12316.83|12316.83|12316.83|12316.83|12315.61|12315.61|0
1646818310000|2022-03-09 09:31:50|12317.25|12317.25|12321.88|12321.88|12321.88|12321.88|12317.25|12317.25|0
1646818320000|2022-03-09 09:32:00|12319.91|12319.91|12317.95|12317.95|12319.91|12319.91|12317.95|12317.95|0
1646818340000|2022-03-09 09:32:20|12315.98|12315.98|12315.98|12315.98|12315.98|12315.98|12315.98|12315.98|0
1646818350000|2022-03-09 09:32:30|12312.51|12312.51|12311.82|12311.82|12312.51|12312.51|12309.74|12309.74|0
1646818360000|2022-03-09 09:32:40|12312.51|12312.51|12312.51|12312.51|12312.51|12312.51|12312.51|12312.51|0
1646818370000|2022-03-09 09:32:50|12313.2|12313.2|12311.82|12311.82|12313.2|12313.2|12311.82|12311.82|0
1646818380000|2022-03-09 09:33:00|12310.43|12310.43|12312.94|12312.94|12313.35|12313.35|12310.43|12310.43|0
1646818390000|2022-03-09 09:33:10|12313.63|12313.63|12313.63|12313.63|12313.63|12313.63|12313.63|12313.63|0
1646818400000|2022-03-09 09:33:20|12314.45|12314.45|12314.45|12314.45|12314.45|12314.45|12314.45|12314.45|0
1646818420000|2022-03-09 09:33:40|12310.29|12310.29|12310.17|12310.17|12310.29|12310.29|12308.21|12308.21|0
1646818430000|2022-03-09 09:33:50|12310.87|12310.87|12310.87|12310.87|12310.87|12310.87|12310.87|12310.87|0
1646818440000|2022-03-09 09:34:00|12312.86|12312.86|12312.16|12312.16|12312.86|12312.86|12312.16|12312.16|0
1646818450000|2022-03-09 09:34:10|12316.1|12316.1|12316.1|12316.1|12316.1|12316.1|12316.1|12316.1|0
1646818460000|2022-03-09 09:34:20|12319.45|12319.45|12322.11|12322.11|12322.11|12322.11|12319.45|12319.45|0
1646818480000|2022-03-09 09:34:40|12321.42|12321.42|12321.42|12321.42|12321.42|12321.42|12321.42|12321.42|0
1646818500000|2022-03-09 09:35:00|12315.52|12315.52|12315.52|12315.52|12315.52|12315.52|12315.52|12315.52|0
1646818510000|2022-03-09 09:35:10|12314.13|12314.13|12314.13|12314.13|12314.13|12314.13|12314.13|12314.13|0
1646818520000|2022-03-09 09:35:20|12315.52|12315.52|12315.52|12315.52|12315.52|12315.52|12315.52|12315.52|0
1646818560000|2022-03-09 09:36:00|12317.6|12317.6|12318.29|12318.29|12318.29|12318.29|12317.6|12317.6|0
1646818570000|2022-03-09 09:36:10|12315.52|12315.52|12314.94|12314.94|12315.52|12315.52|12313.55|12313.55|0
1646818580000|2022-03-09 09:36:20|12316.9|12316.9|12322.81|12322.81|12322.81|12322.81|12316.9|12316.9|0
1646818600000|2022-03-09 09:36:40|12330.68|12330.68|12330.68|12330.68|12330.68|12330.68|12330.68|12330.68|0
1646818610000|2022-03-09 09:36:50|12331.37|12331.37|12331.97|12331.97|12331.97|12331.97|12331.37|12331.37|0
1646818630000|2022-03-09 09:37:10|12333.36|12333.36|12334.74|12334.74|12334.74|12334.74|12333.36|12333.36|0
1646818640000|2022-03-09 09:37:20|12335.44|12335.44|12334.05|12334.05|12335.44|12335.44|12334.05|12334.05|0
1646818660000|2022-03-09 09:37:40|12334.74|12334.74|12334.74|12334.74|12334.74|12334.74|12334.74|12334.74|0
1646818670000|2022-03-09 09:37:50|12332.66|12332.66|12331.97|12331.97|12332.66|12332.66|12331.97|12331.97|0
1646818680000|2022-03-09 09:38:00|12332.66|12332.66|12332.66|12332.66|12332.66|12332.66|12332.66|12332.66|0
1646818700000|2022-03-09 09:38:20|12333.36|12333.36|12333.36|12333.36|12333.36|12333.36|12333.36|12333.36|0
1646818730000|2022-03-09 09:38:50|12334.56|12334.56|12336.36|12336.36|12336.36|12336.36|12334.56|12334.56|0
1646818740000|2022-03-09 09:39:00|12337.75|12337.75|12340.43|12340.43|12340.43|12340.43|12337.75|12337.75|0
1646818750000|2022-03-09 09:39:10|12340.02|12340.02|12340.71|12340.71|12340.71|12340.71|12340.02|12340.02|0
1646818760000|2022-03-09 09:39:20|12341.4|12341.4|12337.94|12337.94|12341.4|12341.4|12337.94|12337.94|0
1646818770000|2022-03-09 09:39:30|12334|12334|12338.65|12338.65|12339.9|12339.9|12334|12334|0
1646818790000|2022-03-09 09:39:50|12341.42|12341.42|12341.42|12341.42|12341.42|12341.42|12341.42|12341.42|0
1646818800000|2022-03-09 09:40:00|12335.52|12335.52|12335.52|12335.52|12335.52|12335.52|12335.52|12335.52|0
1646818810000|2022-03-09 09:40:10|12333.44|12333.44|12333.44|12333.44|12333.44|12333.44|12333.44|12333.44|0
1646818830000|2022-03-09 09:40:30|12332.75|12332.75|12332.75|12332.75|12332.75|12332.75|12332.75|12332.75|0
1646818840000|2022-03-09 09:40:40|12334.13|12334.13|12334.13|12334.13|12334.13|12334.13|12334.13|12334.13|0
1646818860000|2022-03-09 09:41:00|12332.33|12332.33|12323.57|12323.57|12332.93|12332.93|12321.49|12321.49|0
1646818870000|2022-03-09 09:41:10|12331.44|12331.44|12331.44|12331.44|12331.44|12331.44|12331.44|12331.44|0
1646818890000|2022-03-09 09:41:30|12333.4|12333.4|12333.4|12333.4|12333.4|12333.4|12333.4|12333.4|0
1646818930000|2022-03-09 09:42:10|12334.79|12334.79|12336.43|12336.43|12336.43|12336.43|12334.79|12334.79|0
1646818940000|2022-03-09 09:42:20|12337.03|12337.03|12345.01|12345.01|12345.01|12345.01|12337.03|12337.03|0
1646818950000|2022-03-09 09:42:30|12345.85|12345.85|12345.85|12345.85|12345.85|12345.85|12345.85|12345.85|0
1646818960000|2022-03-09 09:42:40|12347.24|12347.24|12347.24|12347.24|12347.24|12347.24|12347.24|12347.24|0
1646818970000|2022-03-09 09:42:50|12339.37|12339.37|12346.66|12346.66|12346.66|12346.66|12339.37|12339.37|0
1646818990000|2022-03-09 09:43:10|12330.92|12330.92|12326.27|12326.27|12330.92|12330.92|12324.9|12324.9|0
1646819000000|2022-03-09 09:43:20|12326.96|12326.96|12333.58|12333.58|12333.58|12333.58|12326.96|12326.96|0
1646819010000|2022-03-09 09:43:30|12334.97|12334.97|12336.93|12336.93|12336.93|12336.93|12334.97|12334.97|0
1646819020000|2022-03-09 09:43:40|12335.55|12335.55|12335.55|12335.55|12335.55|12335.55|12335.55|12335.55|0
1646819060000|2022-03-09 09:44:20|12336.93|12336.93|12334.85|12334.85|12336.93|12336.93|12334.85|12334.85|0
1646819070000|2022-03-09 09:44:30|12333.47|12333.47|12333.47|12333.47|12333.47|12333.47|12333.47|12333.47|0
1646819080000|2022-03-09 09:44:40|12334.72|12334.72|12334.72|12334.72|12334.72|12334.72|12334.72|12334.72|0
1646819090000|2022-03-09 09:44:50|12326.85|12326.85|12324.89|12324.89|12326.85|12326.85|12324.89|12324.89|0
1646819100000|2022-03-09 09:45:00|12326.27|12326.27|12326.97|12326.97|12326.97|12326.97|12326.27|12326.27|0
1646819120000|2022-03-09 09:45:20|12336.8|12336.8|12338.77|12338.77|12338.77|12338.77|12336.8|12336.8|0
1646819160000|2022-03-09 09:46:00|12334.84|12334.84|12329.83|12329.83|12334.84|12334.84|12329.83|12329.83|0
1646819170000|2022-03-09 09:46:10|12327.75|12327.75|12321.85|12321.85|12327.75|12327.75|12321.85|12321.85|0
1646819180000|2022-03-09 09:46:20|12323.82|12323.82|12322.38|12322.38|12323.82|12323.82|12321.32|12321.32|0
1646819190000|2022-03-09 09:46:30|12318.5|12318.5|12307.51|12307.51|12318.5|12318.5|12307.51|12307.51|0
1646819200000|2022-03-09 09:46:40|12306.82|12306.82|12307.51|12307.51|12307.51|12307.51|12306.82|12306.82|0
1646819210000|2022-03-09 09:46:50|12308.21|12308.21|12308.76|12308.76|12308.76|12308.76|12307.37|12307.37|0
1646819220000|2022-03-09 09:47:00|12306.79|12306.79|12306.79|12306.79|12306.79|12306.79|12306.79|12306.79|0
1646819240000|2022-03-09 09:47:20|12304.01|12304.01|12304.01|12304.01|12304.01|12304.01|12304.01|12304.01|0
1646819250000|2022-03-09 09:47:30|12304.71|12304.71|12304.29|12304.29|12304.71|12304.71|12304.29|12304.29|0
1646819270000|2022-03-09 09:47:50|12303.87|12303.87|12303.87|12303.87|12303.87|12303.87|12303.87|12303.87|0
1646819280000|2022-03-09 09:48:00|12301.79|12301.79|12301.79|12301.79|12301.79|12301.79|12301.79|12301.79|0
1646819300000|2022-03-09 09:48:20|12301.26|12301.26|12301.26|12301.26|12301.26|12301.26|12301.26|12301.26|0
1646819310000|2022-03-09 09:48:30|12297.79|12297.79|12297.09|12297.09|12297.79|12297.79|12297.09|12297.09|0
1646819330000|2022-03-09 09:48:50|12308.9|12308.9|12316.99|12316.99|12316.99|12316.99|12308.9|12308.9|0
1646819350000|2022-03-09 09:49:10|12314.54|12314.54|12315.93|12315.93|12315.93|12315.93|12314.54|12314.54|0
1646819360000|2022-03-09 09:49:20|12314.54|12314.54|12313.72|12313.72|12314.54|12314.54|12313.72|12313.72|0
1646819380000|2022-03-09 09:49:40|12315.8|12315.8|12315.8|12315.8|12315.8|12315.8|12315.8|12315.8|0
1646819400000|2022-03-09 09:50:00|12319.74|12319.74|12319.74|12319.74|12319.74|12319.74|12319.74|12319.74|0
1646819410000|2022-03-09 09:50:10|12321.7|12321.7|12322.77|12322.77|12322.77|12322.77|12321.7|12321.7|0
1646819420000|2022-03-09 09:50:20|12321.57|12321.57|12322.26|12322.26|12322.26|12322.26|12321.57|12321.57|0
1646819430000|2022-03-09 09:50:30|12324.07|12324.07|12327.35|12327.35|12327.35|12327.35|12324.07|12324.07|0
1646819440000|2022-03-09 09:50:40|12339.15|12339.15|12339.15|12339.15|12339.15|12339.15|12339.15|12339.15|0
1646819470000|2022-03-09 09:51:10|12337.89|12337.89|12337.89|12337.89|12337.89|12337.89|12337.89|12337.89|0
1646819480000|2022-03-09 09:51:20|12326.09|12326.09|12326.09|12326.09|12326.09|12326.09|12326.09|12326.09|0
1646819490000|2022-03-09 09:51:30|12328.86|12328.86|12327.48|12327.48|12328.86|12328.86|12327.48|12327.48|0
1646819510000|2022-03-09 09:51:50|12326.09|12326.09|12324.29|12324.29|12326.09|12326.09|12324.29|12324.29|0
1646819530000|2022-03-09 09:52:10|12324.98|12324.98|12326.95|12326.95|12326.95|12326.95|12324.98|12324.98|0
1646819550000|2022-03-09 09:52:30|12328.55|12328.55|12328.55|12328.55|12328.55|12328.55|12328.55|12328.55|0
1646819570000|2022-03-09 09:52:50|12329.25|12329.25|12329.66|12329.66|12329.66|12329.66|12329.25|12329.25|0
1646819580000|2022-03-09 09:53:00|12330.19|12330.19|12331.58|12331.58|12331.58|12331.58|12330.19|12330.19|0
1646819600000|2022-03-09 09:53:20|12332.27|12332.27|12321.74|12321.74|12332.27|12332.27|12321.74|12321.74|0
1646819610000|2022-03-09 09:53:30|12323.71|12323.71|12317.69|12317.69|12323.71|12323.71|12317.69|12317.69|0
1646819640000|2022-03-09 09:54:00|12317|12317|12317.69|12317.69|12317.69|12317.69|12317|12317|0
1646819650000|2022-03-09 09:54:10|12316.49|12316.49|12308.62|12308.62|12316.49|12316.49|12308.62|12308.62|0
1646819660000|2022-03-09 09:54:20|12303.77|12303.77|12295.9|12295.9|12303.77|12303.77|12295.9|12295.9|0
1646819670000|2022-03-09 09:54:30|12295.08|12295.08|12295.08|12295.08|12295.08|12295.08|12295.08|12295.08|0
1646819690000|2022-03-09 09:54:50|12291.15|12291.15|12293.11|12293.11|12293.11|12293.11|12291.15|12291.15|0
1646819720000|2022-03-09 09:55:20|12291.15|12291.15|12293.92|12293.92|12293.92|12293.92|12291.15|12291.15|0
1646819740000|2022-03-09 09:55:40|12289.99|12289.99|12289.99|12289.99|12289.99|12289.99|12289.99|12289.99|0
1646819810000|2022-03-09 09:56:50|12287.21|12287.21|12287.21|12287.21|12287.21|12287.21|12287.21|12287.21|0
1646819820000|2022-03-09 09:57:00|12300.98|12300.98|12286.4|12286.4|12300.98|12300.98|12286.4|12286.4|0
1646819830000|2022-03-09 09:57:10|12284.44|12284.44|12280.5|12280.5|12284.44|12284.44|12278.53|12278.53|0
1646819840000|2022-03-09 09:57:20|12278.1|12278.1|12278.1|12278.1|12278.1|12278.1|12278.1|12278.1|0
1646819860000|2022-03-09 09:57:40|12272.2|12272.2|12272.2|12272.2|12272.2|12272.2|12272.2|12272.2|0
1646819880000|2022-03-09 09:58:00|12257.56|12257.56|12259.53|12259.53|12259.53|12259.53|12257.56|12257.56|0
1646819900000|2022-03-09 09:58:20|12258.83|12258.83|12258.14|12258.14|12258.83|12258.83|12257.45|12257.45|0
1646819930000|2022-03-09 09:58:50|12258.96|12258.96|12258.96|12258.96|12258.96|12258.96|12258.96|12258.96|0
1646819940000|2022-03-09 09:59:00|12259.65|12259.65|12266.01|12266.01|12267.12|12267.12|12259.65|12259.65|0
1646819950000|2022-03-09 09:59:10|12267.27|12267.27|12272.01|12272.01|12272.01|12272.01|12267.27|12267.27|0
1646819960000|2022-03-09 09:59:20|12268.08|12268.08|12265.42|12265.42|12268.08|12268.08|12265.42|12265.42|0
1646819970000|2022-03-09 09:59:30|12266.11|12266.11|12266.11|12266.11|12266.11|12266.11|12266.11|12266.11|0
1646819990000|2022-03-09 09:59:50|12264.03|12264.03|12264.03|12264.03|12264.03|12264.03|12264.03|12264.03|0
1646820000000|2022-03-09 10:00:00|12258.13|12258.13|12259.4|12259.4|12260.1|12260.1|12258.13|12258.13|0
1646820020000|2022-03-09 10:00:20|12258.01|12258.01|12258.01|12258.01|12258.01|12258.01|12258.01|12258.01|0
1646820030000|2022-03-09 10:00:30|12256.05|12256.05|12259.29|12259.29|12259.29|12259.29|12255.35|12255.35|0
1646820040000|2022-03-09 10:00:40|12261.26|12261.26|12261.26|12261.26|12261.26|12261.26|12261.26|12261.26|0
1646820050000|2022-03-09 10:00:50|12259.17|12259.17|12259.17|12259.17|12259.17|12259.17|12259.17|12259.17|0
1646820060000|2022-03-09 10:01:00|12258.77|12258.77|12262.12|12262.12|12262.12|12262.12|12258.77|12258.77|0
1646820070000|2022-03-09 10:01:10|12262.53|12262.53|12262.53|12262.53|12262.53|12262.53|12262.53|12262.53|0
1646820080000|2022-03-09 10:01:20|12263.92|12263.92|12263.92|12263.92|12263.92|12263.92|12263.92|12263.92|0
1646820120000|2022-03-09 10:02:00|12265.88|12265.88|12266.48|12266.48|12266.48|12266.48|12265.88|12265.88|0
1646820130000|2022-03-09 10:02:10|12267.87|12267.87|12267.87|12267.87|12267.87|12267.87|12267.87|12267.87|0
1646820140000|2022-03-09 10:02:20|12265.79|12265.79|12265.79|12265.79|12265.79|12265.79|12265.79|12265.79|0
1646820160000|2022-03-09 10:02:40|12263.71|12263.71|12263.71|12263.71|12263.71|12263.71|12263.71|12263.71|0
1646820170000|2022-03-09 10:02:50|12265.68|12265.68|12266.88|12266.88|12266.88|12266.88|12265.68|12265.68|0
1646820220000|2022-03-09 10:03:40|12264.21|12264.21|12264.21|12264.21|12264.21|12264.21|12264.21|12264.21|0
1646820230000|2022-03-09 10:03:50|12270.11|12270.11|12267.45|12267.45|12273.35|12273.35|12267.45|12267.45|0
1646820300000|2022-03-09 10:05:00|12268.67|12268.67|12271.98|12271.98|12271.98|12271.98|12268.67|12268.67|0
1646820310000|2022-03-09 10:05:10|12272.68|12272.68|12272.68|12272.68|12272.68|12272.68|12272.68|12272.68|0
1646820320000|2022-03-09 10:05:20|12275.08|12275.08|12276.28|12276.28|12276.28|12276.28|12275.08|12275.08|0
1646820330000|2022-03-09 10:05:30|12274.89|12274.89|12272.32|12272.32|12274.89|12274.89|12272.32|12272.32|0
1646820340000|2022-03-09 10:05:40|12276.37|12276.37|12279.18|12279.18|12279.18|12279.18|12276.37|12276.37|0
1646820350000|2022-03-09 10:05:50|12279.87|12279.87|12279.87|12279.87|12279.87|12279.87|12279.87|12279.87|0
1646820360000|2022-03-09 10:06:00|12281.84|12281.84|12281.84|12281.84|12281.84|12281.84|12281.84|12281.84|0
1646820370000|2022-03-09 10:06:10|12283.44|12283.44|12283.44|12283.44|12283.44|12283.44|12283.44|12283.44|0
1646820380000|2022-03-09 10:06:20|12285.41|12285.41|12285.41|12285.41|12285.41|12285.41|12285.41|12285.41|0
1646820420000|2022-03-09 10:07:00|12279.51|12279.51|12280.34|12280.34|12280.76|12280.76|12279.51|12279.51|0
1646820430000|2022-03-09 10:07:10|12274.44|12274.44|12274.44|12274.44|12274.44|12274.44|12274.44|12274.44|0
1646820440000|2022-03-09 10:07:20|12272.36|12272.36|12272.36|12272.36|12272.36|12272.36|12272.36|12272.36|0
1646820460000|2022-03-09 10:07:40|12272.78|12272.78|12272.36|12272.36|12272.78|12272.78|12272.36|12272.36|0
1646820470000|2022-03-09 10:07:50|12276.92|12276.92|12279.58|12279.58|12279.58|12279.58|12276.92|12276.92|0
1646820480000|2022-03-09 10:08:00|12278.88|12278.88|12279.48|12279.48|12279.48|12279.48|12278.88|12278.88|0
1646820500000|2022-03-09 10:08:20|12281.38|12281.38|12283.6|12283.6|12283.6|12283.6|12281.38|12281.38|0
1646820510000|2022-03-09 10:08:30|12283.18|12283.18|12282.35|12282.35|12283.18|12283.18|12282.35|12282.35|0
1646820520000|2022-03-09 10:08:40|12281.93|12281.93|12281.93|12281.93|12281.93|12281.93|12281.93|12281.93|0
1646820530000|2022-03-09 10:08:50|12281.51|12281.51|12281.51|12281.51|12281.51|12281.51|12281.51|12281.51|0
1646820540000|2022-03-09 10:09:00|12287.41|12287.41|12296.05|12296.05|12296.05|12296.05|12287.41|12287.41|0
1646820550000|2022-03-09 10:09:10|12296.74|12296.74|12296.74|12296.74|12296.74|12296.74|12296.74|12296.74|0
1646820560000|2022-03-09 10:09:20|12296.05|12296.05|12296.05|12296.05|12296.05|12296.05|12296.05|12296.05|0
1646820580000|2022-03-09 10:09:40|12293.96|12293.96|12296.74|12296.74|12296.74|12296.74|12293.96|12293.96|0
1646820590000|2022-03-09 10:09:50|12292.81|12292.81|12293.5|12293.5|12293.5|12293.5|12292.81|12292.81|0
1646820600000|2022-03-09 10:10:00|12289.56|12289.56|12289.97|12289.97|12290.81|12290.81|12289.56|12289.56|0
1646820610000|2022-03-09 10:10:10|12294.44|12294.44|12295.46|12295.46|12295.46|12295.46|12294.44|12294.44|0
1646820640000|2022-03-09 10:10:40|12297.43|12297.43|12297.43|12297.43|12297.43|12297.43|12297.43|12297.43|0
1646820660000|2022-03-09 10:11:00|12298.66|12298.66|12288.82|12288.82|12298.66|12298.66|12288.82|12288.82|0
1646820670000|2022-03-09 10:11:10|12284.89|12284.89|12286.27|12286.27|12286.27|12286.27|12284.19|12284.19|0
1646820680000|2022-03-09 10:11:20|12286.97|12286.97|12286.97|12286.97|12286.97|12286.97|12286.97|12286.97|0
1646820690000|2022-03-09 10:11:30|12288.35|12288.35|12288.35|12288.35|12288.35|12288.35|12288.35|12288.35|0
1646820700000|2022-03-09 10:11:40|12298.19|12298.19|12298.19|12298.19|12298.19|12298.19|12298.19|12298.19|0
1646820720000|2022-03-09 10:12:00|12298.88|12298.88|12298.88|12298.88|12298.88|12298.88|12298.88|12298.88|0
1646820730000|2022-03-09 10:12:10|12300.78|12300.78|12300.78|12300.78|12300.78|12300.78|12300.78|12300.78|0
1646820740000|2022-03-09 10:12:20|12304.71|12304.71|12304.71|12304.71|12304.71|12304.71|12304.71|12304.71|0
1646820750000|2022-03-09 10:12:30|12311.31|12311.31|12311.31|12311.31|12311.31|12311.31|12311.31|12311.31|0
1646820760000|2022-03-09 10:12:40|12311.91|12311.91|12311.91|12311.91|12311.91|12311.91|12311.91|12311.91|0
1646820770000|2022-03-09 10:12:50|12313.3|12313.3|12313.3|12313.3|12313.3|12313.3|12313.3|12313.3|0
1646820780000|2022-03-09 10:13:00|12313.83|12313.83|12313.83|12313.83|12313.83|12313.83|12313.83|12313.83|0
1646820790000|2022-03-09 10:13:10|12311.86|12311.86|12309.36|12309.36|12311.86|12311.86|12309.36|12309.36|0
1646820850000|2022-03-09 10:14:10|12315.26|12315.26|12315.26|12315.26|12315.26|12315.26|12315.26|12315.26|0
1646820870000|2022-03-09 10:14:30|12315.86|12315.86|12317.94|12317.94|12317.94|12317.94|12315.86|12315.86|0
1646820900000|2022-03-09 10:15:00|12315.86|12315.86|12315.86|12315.86|12315.86|12315.86|12315.86|12315.86|0
1646820910000|2022-03-09 10:15:10|12311.23|12311.23|12310.54|12310.54|12311.23|12311.23|12310.54|12310.54|0
1646820940000|2022-03-09 10:15:40|12312.51|12312.51|12312.51|12312.51|12312.51|12312.51|12312.51|12312.51|0
1646820950000|2022-03-09 10:15:50|12313.2|12313.2|12317.14|12317.14|12317.14|12317.14|12313.2|12313.2|0
1646820990000|2022-03-09 10:16:30|12316.72|12316.72|12317.14|12317.14|12317.14|12317.14|12316.72|12316.72|0
1646821000000|2022-03-09 10:16:40|12321.99|12321.99|12321.99|12321.99|12321.99|12321.99|12321.99|12321.99|0
1646821020000|2022-03-09 10:17:00|12318.06|12318.06|12316.09|12316.09|12318.06|12318.06|12316.09|12316.09|0
1646821050000|2022-03-09 10:17:30|12318.17|12318.17|12318.17|12318.17|12318.17|12318.17|12318.17|12318.17|0
1646821070000|2022-03-09 10:17:50|12319.37|12319.37|12318.77|12318.77|12319.37|12319.37|12318.77|12318.77|0
1646821090000|2022-03-09 10:18:10|12316.8|12316.8|12320.74|12320.74|12322.71|12322.71|12316.8|12316.8|0
1646821100000|2022-03-09 10:18:20|12332.54|12332.54|12332.54|12332.54|12332.54|12332.54|12332.54|12332.54|0
1646821110000|2022-03-09 10:18:30|12326.64|12326.64|12326.64|12326.64|12326.64|12326.64|12326.64|12326.64|0
1646821140000|2022-03-09 10:19:00|12322.71|12322.71|12319.93|12319.93|12322.71|12322.71|12319.93|12319.93|0
1646821170000|2022-03-09 10:19:30|12320.35|12320.35|12318.38|12318.38|12320.35|12320.35|12318.38|12318.38|0
1646821200000|2022-03-09 10:20:00|12316.58|12316.58|12309.85|12309.85|12316.58|12316.58|12309.25|12309.25|0
1646821220000|2022-03-09 10:20:20|12311.24|12311.24|12312.47|12312.47|12312.47|12312.47|12311.24|12311.24|0
1646821230000|2022-03-09 10:20:30|12314.1|12314.1|12314.1|12314.1|12314.1|12314.1|12314.1|12314.1|0
1646821250000|2022-03-09 10:20:50|12314.8|12314.8|12314.8|12314.8|12314.8|12314.8|12314.8|12314.8|0
1646821260000|2022-03-09 10:21:00|12315.49|12315.49|12312.85|12312.85|12315.49|12315.49|12312.85|12312.85|0
1646821270000|2022-03-09 10:21:10|12322.68|12322.68|12322.68|12322.68|12322.68|12322.68|12322.68|12322.68|0
1646821290000|2022-03-09 10:21:30|12322.08|12322.08|12320.69|12320.69|12322.78|12322.78|12320.69|12320.69|0
1646821310000|2022-03-09 10:21:50|12321.1|12321.1|12319.14|12319.14|12321.1|12321.1|12319.14|12319.14|0
1646821320000|2022-03-09 10:22:00|12318.6|12318.6|12318.6|12318.6|12318.6|12318.6|12318.6|12318.6|0
1646821370000|2022-03-09 10:22:50|12328.44|12328.44|12328.44|12328.44|12328.44|12328.44|12328.44|12328.44|0
1646821410000|2022-03-09 10:23:30|12328.97|12328.97|12328.97|12328.97|12328.97|12328.97|12328.97|12328.97|0
1646821420000|2022-03-09 10:23:40|12330.36|12330.36|12330.36|12330.36|12330.36|12330.36|12330.36|12330.36|0
1646821430000|2022-03-09 10:23:50|12331.75|12331.75|12331.75|12331.75|12331.75|12331.75|12331.75|12331.75|0
1646821460000|2022-03-09 10:24:20|12327.81|12327.81|12327.81|12327.81|12327.81|12327.81|12327.81|12327.81|0
1646821490000|2022-03-09 10:24:50|12329.89|12329.89|12331.72|12331.72|12331.72|12331.72|12329.06|12329.06|0
1646821500000|2022-03-09 10:25:00|12331.3|12331.3|12331.3|12331.3|12331.3|12331.3|12331.3|12331.3|0
1646821520000|2022-03-09 10:25:20|12334.77|12334.77|12332.69|12332.69|12334.77|12334.77|12332.69|12332.69|0
1646821540000|2022-03-09 10:25:40|12333.29|12333.29|12327.38|12327.38|12333.29|12333.29|12327.38|12327.38|0
1646821590000|2022-03-09 10:26:30|12329.35|12329.35|12335.25|12335.25|12335.25|12335.25|12329.35|12329.35|0
1646821620000|2022-03-09 10:27:00|12335.85|12335.85|12339.04|12339.04|12339.04|12339.04|12335.85|12335.85|0
1646821630000|2022-03-09 10:27:10|12333.14|12333.14|12332.61|12332.61|12333.14|12333.14|12332.61|12332.61|0
1646821640000|2022-03-09 10:27:20|12328.67|12328.67|12327.28|12327.28|12328.67|12328.67|12327.28|12327.28|0
1646821690000|2022-03-09 10:28:10|12326.75|12326.75|12326.75|12326.75|12326.75|12326.75|12326.75|12326.75|0
1646821700000|2022-03-09 10:28:20|12328.72|12328.72|12328.72|12328.72|12328.72|12328.72|12328.72|12328.72|0
1646821720000|2022-03-09 10:28:40|12330.8|12330.8|12324.9|12324.9|12330.8|12330.8|12324.9|12324.9|0
1646821740000|2022-03-09 10:29:00|12326.86|12326.86|12327.44|12327.44|12328.83|12328.83|12326.86|12326.86|0
1646821750000|2022-03-09 10:29:10|12328.81|12328.81|12328.81|12328.81|12328.81|12328.81|12328.81|12328.81|0
1646821770000|2022-03-09 10:29:30|12328.12|12328.12|12328.12|12328.12|12328.12|12328.12|12328.12|12328.12|0
1646821780000|2022-03-09 10:29:40|12326.04|12326.04|12326.04|12326.04|12326.04|12326.04|12326.04|12326.04|0
1646821800000|2022-03-09 10:30:00|12325.43|12325.43|12325.43|12325.43|12325.43|12325.43|12325.43|12325.43|0
1646821810000|2022-03-09 10:30:10|12319.53|12319.53|12317.57|12317.57|12321.5|12321.5|12317.57|12317.57|0
1646821830000|2022-03-09 10:30:30|12316.37|12316.37|12316.37|12316.37|12316.37|12316.37|12316.37|12316.37|0
1646821840000|2022-03-09 10:30:40|12317.06|12317.06|12317.06|12317.06|12317.06|12317.06|12317.06|12317.06|0
1646821860000|2022-03-09 10:31:00|12315.83|12315.83|12316.53|12316.53|12316.53|12316.53|12315.83|12315.83|0
1646821870000|2022-03-09 10:31:10|12317.36|12317.36|12317.36|12317.36|12317.36|12317.36|12317.36|12317.36|0
1646821880000|2022-03-09 10:31:20|12317.78|12317.78|12317.78|12317.78|12317.78|12317.78|12317.78|12317.78|0
1646821890000|2022-03-09 10:31:30|12309.91|12309.91|12307.95|12307.95|12309.91|12309.91|12305.98|12305.98|0
1646821900000|2022-03-09 10:31:40|12307.11|12307.11|12306.51|12306.51|12307.11|12307.11|12306.51|12306.51|0
1646821920000|2022-03-09 10:32:00|12309.26|12309.26|12311.27|12311.27|12311.27|12311.27|12309.26|12309.26|0
1646821930000|2022-03-09 10:32:10|12307.34|12307.34|12307.75|12307.75|12307.75|12307.75|12307.34|12307.34|0
1646821940000|2022-03-09 10:32:20|12309|12309|12309|12309|12309.84|12309.84|12309|12309|0
1646821960000|2022-03-09 10:32:40|12312.47|12312.47|12313.67|12313.67|12313.67|12313.67|12312.47|12312.47|0
1646821970000|2022-03-09 10:32:50|12312.98|12312.98|12312.98|12312.98|12312.98|12312.98|12312.98|12312.98|0
1646821990000|2022-03-09 10:33:10|12309.05|12309.05|12309.05|12309.05|12309.05|12309.05|12309.05|12309.05|0
1646822000000|2022-03-09 10:33:20|12306.96|12306.96|12306.96|12306.96|12306.96|12306.96|12306.96|12306.96|0
1646822010000|2022-03-09 10:33:30|12308.93|12308.93|12308.93|12308.93|12308.93|12308.93|12308.93|12308.93|0
1646822020000|2022-03-09 10:33:40|12310.9|12310.9|12306.15|12306.15|12310.9|12310.9|12305|12305|0
1646822030000|2022-03-09 10:33:50|12308.11|12308.11|12308.11|12308.11|12308.11|12308.11|12308.11|12308.11|0
1646822050000|2022-03-09 10:34:10|12310.08|12310.08|12310.08|12310.08|12310.08|12310.08|12310.08|12310.08|0
1646822070000|2022-03-09 10:34:30|12309.66|12309.66|12309.24|12309.24|12309.66|12309.66|12309.24|12309.24|0
1646822080000|2022-03-09 10:34:40|12311.21|12311.21|12311.21|12311.21|12311.21|12311.21|12311.21|12311.21|0
1646822090000|2022-03-09 10:34:50|12315.14|12315.14|12315.14|12315.14|12315.14|12315.14|12315.14|12315.14|0
1646822160000|2022-03-09 10:36:00|12314.45|12314.45|12314.45|12314.45|12314.45|12314.45|12314.45|12314.45|0
1646822170000|2022-03-09 10:36:10|12313.92|12313.92|12313.22|12313.22|12313.92|12313.92|12313.22|12313.22|0
1646822220000|2022-03-09 10:37:00|12305.35|12305.35|12305.35|12305.35|12305.35|12305.35|12305.35|12305.35|0
1646822280000|2022-03-09 10:38:00|12309.29|12309.29|12311.26|12311.26|12311.26|12311.26|12309.29|12309.29|0
1646822310000|2022-03-09 10:38:30|12310.06|12310.06|12310.06|12310.06|12310.06|12310.06|12310.06|12310.06|0
1646822320000|2022-03-09 10:38:40|12310.59|12310.59|12310.59|12310.59|12310.59|12310.59|12310.59|12310.59|0
1646822350000|2022-03-09 10:39:10|12308.62|12308.62|12305.85|12305.85|12308.62|12308.62|12305.85|12305.85|0
1646822360000|2022-03-09 10:39:20|12303.88|12303.88|12299.95|12299.95|12303.88|12303.88|12299.95|12299.95|0
1646822380000|2022-03-09 10:39:40|12297.98|12297.98|12297.98|12297.98|12297.98|12297.98|12297.98|12297.98|0
1646822390000|2022-03-09 10:39:50|12297.28|12297.28|12297.28|12297.28|12297.28|12297.28|12297.28|12297.28|0
1646822400000|2022-03-09 10:40:00|12297.82|12297.82|12298.89|12298.89|12298.89|12298.89|12297.82|12297.82|0
1646822410000|2022-03-09 10:40:10|12302.82|12302.82|12300.85|12300.85|12302.82|12302.82|12300.85|12300.85|0
1646822470000|2022-03-09 10:41:10|12299.47|12299.47|12299.47|12299.47|12299.47|12299.47|12299.47|12299.47|0
1646822480000|2022-03-09 10:41:20|12300.07|12300.07|12306.08|12306.08|12306.08|12306.08|12300.07|12300.07|0
1646822490000|2022-03-09 10:41:30|12305.48|12305.48|12306.02|12306.02|12306.02|12306.02|12305.48|12305.48|0
1646822510000|2022-03-09 10:41:50|12304.63|12304.63|12304.63|12304.63|12304.63|12304.63|12304.63|12304.63|0
1646822520000|2022-03-09 10:42:00|12310.53|12310.53|12308.56|12308.56|12310.53|12310.53|12306.6|12306.6|0
1646822570000|2022-03-09 10:42:50|12306.48|12306.48|12300.58|12300.58|12306.48|12306.48|12300.58|12300.58|0
1646822590000|2022-03-09 10:43:10|12299.74|12299.74|12299.74|12299.74|12299.74|12299.74|12299.74|12299.74|0
1646822620000|2022-03-09 10:43:40|12299.33|12299.33|12299.33|12299.33|12299.33|12299.33|12299.33|12299.33|0
1646822670000|2022-03-09 10:44:30|12297.25|12297.25|12297.25|12297.25|12297.25|12297.25|12297.25|12297.25|0
1646822680000|2022-03-09 10:44:40|12296.56|12296.56|12296.56|12296.56|12296.56|12296.56|12296.56|12296.56|0
1646822690000|2022-03-09 10:44:50|12295.87|12295.87|12291.93|12291.93|12295.87|12295.87|12291.93|12291.93|0
1646822700000|2022-03-09 10:45:00|12291.33|12291.33|12286.68|12286.68|12291.33|12291.33|12286.68|12286.68|0
1646822740000|2022-03-09 10:45:40|12276.85|12276.85|12276.25|12276.25|12276.85|12276.85|12276.25|12276.25|0
1646822750000|2022-03-09 10:45:50|12274.61|12274.61|12274.61|12274.61|12274.61|12274.61|12274.61|12274.61|0
1646822760000|2022-03-09 10:46:00|12278.54|12278.54|12283.08|12283.08|12283.08|12283.08|12277.85|12277.85|0
1646822770000|2022-03-09 10:46:10|12287.01|12287.01|12289.09|12289.09|12289.09|12289.09|12287.01|12287.01|0
1646822790000|2022-03-09 10:46:30|12288.03|12288.03|12288.03|12288.03|12288.03|12288.03|12288.03|12288.03|0
1646822800000|2022-03-09 10:46:40|12287.43|12287.43|12287.43|12287.43|12287.43|12287.43|12287.43|12287.43|0
1646822810000|2022-03-09 10:46:50|12285.35|12285.35|12285.35|12285.35|12285.35|12285.35|12285.35|12285.35|0
1646822820000|2022-03-09 10:47:00|12289.28|12289.28|12289.28|12289.28|12289.28|12289.28|12289.28|12289.28|0
1646822840000|2022-03-09 10:47:20|12289.88|12289.88|12289.88|12289.88|12289.88|12289.88|12289.88|12289.88|0
1646822850000|2022-03-09 10:47:30|12290.57|12290.57|12290.57|12290.57|12290.57|12290.57|12290.57|12290.57|0
1646822890000|2022-03-09 10:48:10|12290.16|12290.16|12290.16|12290.16|12290.16|12290.16|12290.16|12290.16|0
1646822910000|2022-03-09 10:48:30|12288.2|12288.2|12286.23|12286.23|12288.2|12288.2|12286.23|12286.23|0
1646822920000|2022-03-09 10:48:40|12278.36|12278.36|12279.75|12279.75|12279.75|12279.75|12278.36|12278.36|0
1646822930000|2022-03-09 10:48:50|12279.05|12279.05|12279.05|12279.05|12279.05|12279.05|12279.05|12279.05|0
1646822940000|2022-03-09 10:49:00|12278.36|12278.36|12272.46|12272.46|12278.36|12278.36|12272.46|12272.46|0
1646822970000|2022-03-09 10:49:30|12271.77|12271.77|12270.51|12270.51|12271.77|12271.77|12270.51|12270.51|0
1646822980000|2022-03-09 10:49:40|12270.92|12270.92|12270.92|12270.92|12270.92|12270.92|12270.92|12270.92|0
1646822990000|2022-03-09 10:49:50|12274.85|12274.85|12275.55|12275.55|12275.55|12275.55|12274.85|12274.85|0
1646823000000|2022-03-09 10:50:00|12277.51|12277.51|12277.51|12277.51|12277.51|12277.51|12277.51|12277.51|0
1646823010000|2022-03-09 10:50:10|12273.58|12273.58|12271.61|12271.61|12275.55|12275.55|12269.64|12269.64|0
1646823040000|2022-03-09 10:50:40|12271.08|12271.08|12265.18|12265.18|12271.08|12271.08|12265.18|12265.18|0
1646823100000|2022-03-09 10:51:40|12271.08|12271.08|12271.77|12271.77|12271.77|12271.77|12271.08|12271.08|0
1646823120000|2022-03-09 10:52:00|12270.38|12270.38|12270.38|12270.38|12270.38|12270.38|12270.38|12270.38|0
1646823150000|2022-03-09 10:52:30|12268.42|12268.42|12259.02|12259.02|12268.42|12268.42|12259.02|12259.02|0
1646823160000|2022-03-09 10:52:40|12260.99|12260.99|12259.38|12259.38|12260.99|12260.99|12259.38|12259.38|0
1646823170000|2022-03-09 10:52:50|12260.99|12260.99|12258.85|12258.85|12260.99|12260.99|12258.85|12258.85|0
1646823180000|2022-03-09 10:53:00|12257.65|12257.65|12266.59|12266.59|12266.59|12266.59|12257.65|12257.65|0
1646823190000|2022-03-09 10:53:10|12266.17|12266.17|12266.28|12266.28|12266.28|12266.28|12265.75|12265.75|0
1646823210000|2022-03-09 10:53:30|12263.51|12263.51|12264.2|12264.2|12264.2|12264.2|12263.51|12263.51|0
1646823220000|2022-03-09 10:53:40|12264.89|12264.89|12264.89|12264.89|12264.89|12264.89|12264.89|12264.89|0
1646823240000|2022-03-09 10:54:00|12263.64|12263.64|12263.64|12263.64|12263.64|12263.64|12263.64|12263.64|0
1646823280000|2022-03-09 10:54:40|12259.7|12259.7|12258.32|12258.32|12259.7|12259.7|12258.32|12258.32|0
1646823300000|2022-03-09 10:55:00|12254.15|12254.15|12254.15|12254.15|12254.15|12254.15|12254.15|12254.15|0
1646823310000|2022-03-09 10:55:10|12250.69|12250.69|12251.13|12251.13|12251.13|12251.13|12249.05|12249.05|0
1646823330000|2022-03-09 10:55:30|12252.52|12252.52|12258.42|12258.42|12260.39|12260.39|12252.52|12252.52|0
1646823350000|2022-03-09 10:55:50|12260.39|12260.39|12258.42|12258.42|12260.39|12260.39|12258.42|12258.42|0
1646823370000|2022-03-09 10:56:10|12254.48|12254.48|12254.48|12254.48|12254.48|12254.48|12254.48|12254.48|0
1646823400000|2022-03-09 10:56:40|12238.99|12238.99|12238.99|12238.99|12238.99|12238.99|12238.99|12238.99|0
1646823420000|2022-03-09 10:57:00|12236.9|12236.9|12236.9|12236.9|12236.9|12236.9|12236.9|12236.9|0
1646823430000|2022-03-09 10:57:10|12235.84|12235.84|12237.8|12237.8|12237.8|12237.8|12235.84|12235.84|0
1646823440000|2022-03-09 10:57:20|12235.4|12235.4|12235.4|12235.4|12235.4|12235.4|12235.4|12235.4|0
1646823470000|2022-03-09 10:57:50|12237.48|12237.48|12237.48|12237.48|12237.48|12237.48|12237.48|12237.48|0
1646823480000|2022-03-09 10:58:00|12239.45|12239.45|12239.45|12239.45|12239.45|12239.45|12239.45|12239.45|0
1646823490000|2022-03-09 10:58:10|12238.06|12238.06|12238.06|12238.06|12238.06|12238.06|12238.06|12238.06|0
1646823510000|2022-03-09 10:58:30|12232.16|12232.16|12232.16|12232.16|12232.16|12232.16|12232.16|12232.16|0
1646823520000|2022-03-09 10:58:40|12230.19|12230.19|12227|12227|12230.19|12230.19|12227|12227|0
1646823530000|2022-03-09 10:58:50|12225.4|12225.4|12223.32|12223.32|12225.4|12225.4|12222.62|12222.62|0
1646823540000|2022-03-09 10:59:00|12221.93|12221.93|12219.43|12219.43|12221.93|12221.93|12219.43|12219.43|0
1646823550000|2022-03-09 10:59:10|12218.62|12218.62|12218.62|12218.62|12218.62|12218.62|12218.62|12218.62|0
1646823560000|2022-03-09 10:59:20|12219.31|12219.31|12222.78|12222.78|12222.78|12222.78|12219.31|12219.31|0
1646823580000|2022-03-09 10:59:40|12223.85|12223.85|12221.14|12221.14|12227.04|12227.04|12221.14|12221.14|0
1646823610000|2022-03-09 11:00:10|12222.53|12222.53|12224.61|12224.61|12224.61|12224.61|12222.53|12222.53|0
1646823630000|2022-03-09 11:00:30|12220.67|12220.67|12220.67|12220.67|12220.67|12220.67|12220.67|12220.67|0
1646823670000|2022-03-09 11:01:10|12216.51|12216.51|12215.82|12215.82|12216.51|12216.51|12215.82|12215.82|0
1646823720000|2022-03-09 11:02:00|12217.02|12217.02|12217.02|12217.02|12217.02|12217.02|12217.02|12217.02|0
1646823760000|2022-03-09 11:02:40|12218.65|12218.65|12214.72|12214.72|12218.65|12218.65|12214.72|12214.72|0
1646823790000|2022-03-09 11:03:10|12212.04|12212.04|12212.04|12212.04|12212.04|12212.04|12212.04|12212.04|0
1646823810000|2022-03-09 11:03:30|12208.1|12208.1|12199.54|12199.54|12208.1|12208.1|12199.54|12199.54|0
1646823840000|2022-03-09 11:04:00|12206.83|12206.83|12206.83|12206.83|12207.52|12207.52|12206.83|12206.83|0
1646823850000|2022-03-09 11:04:10|12204.06|12204.06|12204.06|12204.06|12204.06|12204.06|12204.06|12204.06|0
1646823870000|2022-03-09 11:04:30|12207.99|12207.99|12207.99|12207.99|12207.99|12207.99|12207.99|12207.99|0
1646823890000|2022-03-09 11:04:50|12209.63|12209.63|12210.6|12210.6|12210.6|12210.6|12209.63|12209.63|0
1646823900000|2022-03-09 11:05:00|12213.38|12213.38|12215.35|12215.35|12217.31|12217.31|12213.38|12213.38|0
1646823910000|2022-03-09 11:05:10|12215.88|12215.88|12219.41|12219.41|12219.41|12219.41|12215.88|12215.88|0
1646823940000|2022-03-09 11:05:40|12221.37|12221.37|12219.41|12219.41|12221.37|12221.37|12219.41|12219.41|0
1646823970000|2022-03-09 11:06:10|12221.37|12221.37|12221.37|12221.37|12221.37|12221.37|12221.37|12221.37|0
1646824000000|2022-03-09 11:06:40|12222.07|12222.07|12220.63|12220.63|12224.57|12224.57|12220.63|12220.63|0
1646824010000|2022-03-09 11:06:50|12222.6|12222.6|12220.52|12220.52|12222.6|12222.6|12220.52|12220.52|0
1646824040000|2022-03-09 11:07:20|12219.98|12219.98|12219.98|12219.98|12219.98|12219.98|12219.98|12219.98|0
1646824050000|2022-03-09 11:07:30|12216.05|12216.05|12216.87|12216.87|12216.87|12216.87|12216.05|12216.05|0
1646824060000|2022-03-09 11:07:40|12218.84|12218.84|12222.77|12222.77|12222.77|12222.77|12218.84|12218.84|0
1646824070000|2022-03-09 11:07:50|12225.54|12225.54|12225.54|12225.54|12225.54|12225.54|12225.54|12225.54|0
1646824090000|2022-03-09 11:08:10|12227.51|12227.51|12229.48|12229.48|12229.48|12229.48|12227.51|12227.51|0
1646824100000|2022-03-09 11:08:20|12230.87|12230.87|12230.87|12230.87|12230.87|12230.87|12230.87|12230.87|0
1646824110000|2022-03-09 11:08:30|12231.29|12231.29|12231.29|12231.29|12231.29|12231.29|12231.29|12231.29|0
1646824170000|2022-03-09 11:09:30|12233.37|12233.37|12233.37|12233.37|12233.37|12233.37|12233.37|12233.37|0
1646824220000|2022-03-09 11:10:20|12231.29|12231.29|12230.69|12230.69|12231.29|12231.29|12230.69|12230.69|0
1646824260000|2022-03-09 11:11:00|12232.07|12232.07|12232.07|12232.07|12232.07|12232.07|12232.07|12232.07|0
1646824280000|2022-03-09 11:11:20|12233.46|12233.46|12233.46|12233.46|12233.46|12233.46|12233.46|12233.46|0
1646824290000|2022-03-09 11:11:30|12232.77|12232.77|12232.77|12232.77|12232.77|12232.77|12232.77|12232.77|0
1646824350000|2022-03-09 11:12:30|12242.6|12242.6|12246.54|12246.54|12246.54|12246.54|12242.6|12242.6|0
1646824360000|2022-03-09 11:12:40|12238.67|12238.67|12238.67|12238.67|12238.67|12238.67|12238.67|12238.67|0
1646824400000|2022-03-09 11:13:20|12236.7|12236.7|12234.62|12234.62|12236.7|12236.7|12234.62|12234.62|0
1646824420000|2022-03-09 11:13:40|12232.65|12232.65|12236.01|12236.01|12236.01|12236.01|12232.65|12232.65|0
1646824430000|2022-03-09 11:13:50|12233.93|12233.93|12233.33|12233.33|12233.93|12233.93|12233.33|12233.33|0
1646824440000|2022-03-09 11:14:00|12232.26|12232.26|12231.72|12231.72|12232.26|12232.26|12231.72|12231.72|0
1646824480000|2022-03-09 11:14:40|12231.12|12231.12|12231.12|12231.12|12231.12|12231.12|12231.12|12231.12|0
1646824510000|2022-03-09 11:15:10|12226.96|12226.96|12226.96|12226.96|12226.96|12226.96|12226.96|12226.96|0
1646824520000|2022-03-09 11:15:20|12230.9|12230.9|12230.9|12230.9|12230.9|12230.9|12230.9|12230.9|0
1646824540000|2022-03-09 11:15:40|12234.83|12234.83|12234.83|12234.83|12234.83|12234.83|12234.83|12234.83|0
1646824560000|2022-03-09 11:16:00|12235.52|12235.52|12236.59|12236.59|12236.59|12236.59|12235.52|12235.52|0
1646824570000|2022-03-09 11:16:10|12237.29|12237.29|12237.29|12237.29|12237.29|12237.29|12237.29|12237.29|0
1646824650000|2022-03-09 11:17:30|12247.12|12247.12|12249.09|12249.09|12249.09|12249.09|12247.12|12247.12|0
1646824660000|2022-03-09 11:17:40|12249.78|12249.78|12249.78|12249.78|12249.78|12249.78|12249.78|12249.78|0
1646824680000|2022-03-09 11:18:00|12250.98|12250.98|12251.68|12251.68|12251.68|12251.68|12250.98|12250.98|0
1646824690000|2022-03-09 11:18:10|12252.21|12252.21|12252.21|12252.21|12252.21|12252.21|12252.21|12252.21|0
1646824720000|2022-03-09 11:18:40|12252.75|12252.75|12259.25|12259.25|12259.25|12259.25|12252.75|12252.75|0
1646824750000|2022-03-09 11:19:10|12261.7|12261.7|12261.7|12261.7|12261.7|12261.7|12261.7|12261.7|0
1646824770000|2022-03-09 11:19:30|12263.09|12263.09|12263.09|12263.09|12263.09|12263.09|12263.09|12263.09|0
1646824780000|2022-03-09 11:19:40|12259.16|12259.16|12259.16|12259.16|12259.16|12259.16|12259.16|12259.16|0
1646824790000|2022-03-09 11:19:50|12257.19|12257.19|12257.19|12257.19|12257.19|12257.19|12257.19|12257.19|0
1646824800000|2022-03-09 11:20:00|12253.25|12253.25|12252.05|12252.05|12253.25|12253.25|12252.05|12252.05|0
1646824820000|2022-03-09 11:20:20|12246.15|12246.15|12242.1|12242.1|12246.15|12246.15|12242.1|12242.1|0
1646824830000|2022-03-09 11:20:30|12240.06|12240.06|12246.07|12246.07|12246.07|12246.07|12240.06|12240.06|0
1646824860000|2022-03-09 11:21:00|12245.38|12245.38|12245.38|12245.38|12245.38|12245.38|12245.38|12245.38|0
1646824870000|2022-03-09 11:21:10|12243.41|12243.41|12243.41|12243.41|12243.41|12243.41|12243.41|12243.41|0
1646824920000|2022-03-09 11:22:00|12241.44|12241.44|12241.44|12241.44|12241.44|12241.44|12241.44|12241.44|0
1646824950000|2022-03-09 11:22:30|12237.51|12237.51|12237.51|12237.51|12237.51|12237.51|12237.51|12237.51|0
1646824980000|2022-03-09 11:23:00|12243.41|12243.41|12245.38|12245.38|12245.38|12245.38|12243.41|12243.41|0
1646824990000|2022-03-09 11:23:10|12239.83|12239.83|12239.83|12239.83|12239.83|12239.83|12239.83|12239.83|0
1646825000000|2022-03-09 11:23:20|12240.52|12240.52|12240.52|12240.52|12240.52|12240.52|12240.52|12240.52|0
1646825020000|2022-03-09 11:23:40|12242.49|12242.49|12242.49|12242.49|12242.49|12242.49|12242.49|12242.49|0
1646825040000|2022-03-09 11:24:00|12243.88|12243.88|12243.88|12243.88|12243.88|12243.88|12243.88|12243.88|0
1646825060000|2022-03-09 11:24:20|12245.27|12245.27|12244.57|12244.57|12245.27|12245.27|12244.57|12244.57|0
1646825140000|2022-03-09 11:25:40|12248.51|12248.51|12248.51|12248.51|12248.51|12248.51|12248.51|12248.51|0
1646825150000|2022-03-09 11:25:50|12250.47|12250.47|12254.64|12254.64|12254.64|12254.64|12250.47|12250.47|0
1646825160000|2022-03-09 11:26:00|12253.25|12253.25|12252.71|12252.71|12253.25|12253.25|12252.71|12252.71|0
1646825190000|2022-03-09 11:26:30|12250.91|12250.91|12247.76|12247.76|12250.91|12250.91|12247.76|12247.76|0
1646825220000|2022-03-09 11:27:00|12245.8|12245.8|12243.83|12243.83|12245.8|12245.8|12243.83|12243.83|0
1646825240000|2022-03-09 11:27:20|12244.36|12244.36|12246.44|12246.44|12246.44|12246.44|12244.36|12244.36|0
1646825250000|2022-03-09 11:27:30|12245.06|12245.06|12244.36|12244.36|12245.06|12245.06|12243.67|12243.67|0
1646825270000|2022-03-09 11:27:50|12240.43|12240.43|12240.43|12240.43|12240.43|12240.43|12240.43|12240.43|0
1646825280000|2022-03-09 11:28:00|12244.36|12244.36|12244.36|12244.36|12244.36|12244.36|12244.36|12244.36|0
1646825300000|2022-03-09 11:28:20|12243.67|12243.67|12243.67|12243.67|12243.67|12243.67|12243.67|12243.67|0
1646825330000|2022-03-09 11:28:50|12244.36|12244.36|12243.76|12243.76|12244.36|12244.36|12243.76|12243.76|0
1646825340000|2022-03-09 11:29:00|12245.56|12245.56|12247.97|12247.97|12247.97|12247.97|12245.56|12245.56|0
1646825350000|2022-03-09 11:29:10|12251.9|12251.9|12251.9|12251.9|12251.9|12251.9|12251.9|12251.9|0
1646825360000|2022-03-09 11:29:20|12250.7|12250.7|12250.7|12250.7|12250.7|12250.7|12250.7|12250.7|0
1646825370000|2022-03-09 11:29:30|12252.09|12252.09|12252.78|12252.78|12252.78|12252.78|12252.09|12252.09|0
1646825410000|2022-03-09 11:30:10|12253.85|12253.85|12253.85|12253.85|12253.85|12253.85|12253.85|12253.85|0
1646825430000|2022-03-09 11:30:30|12253.34|12253.34|12253.34|12253.34|12253.34|12253.34|12253.34|12253.34|0
1646825450000|2022-03-09 11:30:50|12251.95|12251.95|12251.95|12251.95|12251.95|12251.95|12251.95|12251.95|0
1646825460000|2022-03-09 11:31:00|12250.89|12250.89|12258.87|12258.87|12258.87|12258.87|12250.89|12250.89|0
1646825470000|2022-03-09 11:31:10|12258.17|12258.17|12258.87|12258.87|12258.87|12258.87|12258.17|12258.17|0
1646825490000|2022-03-09 11:31:30|12258.17|12258.17|12258.17|12258.17|12258.17|12258.17|12258.17|12258.17|0
1646825500000|2022-03-09 11:31:40|12254.71|12254.71|12254.71|12254.71|12254.71|12254.71|12254.71|12254.71|0
1646825510000|2022-03-09 11:31:50|12253.32|12253.32|12253.32|12253.32|12253.32|12253.32|12253.32|12253.32|0
1646825540000|2022-03-09 11:32:20|12255.4|12255.4|12255.4|12255.4|12255.4|12255.4|12255.4|12255.4|0
1646825570000|2022-03-09 11:32:50|12254.99|12254.99|12254.99|12254.99|12254.99|12254.99|12254.99|12254.99|0
1646825580000|2022-03-09 11:33:00|12251.06|12251.06|12249.09|12249.09|12251.06|12251.06|12249.09|12249.09|0
1646825600000|2022-03-09 11:33:20|12249.5|12249.5|12249.5|12249.5|12249.5|12249.5|12249.5|12249.5|0
1646825610000|2022-03-09 11:33:30|12253.43|12253.43|12253.43|12253.43|12253.43|12253.43|12253.43|12253.43|0
1646825620000|2022-03-09 11:33:40|12254.13|12254.13|12254.13|12254.13|12254.13|12254.13|12254.13|12254.13|0
1646825730000|2022-03-09 11:35:30|12260.03|12260.03|12260.03|12260.03|12260.03|12260.03|12260.03|12260.03|0
1646825750000|2022-03-09 11:35:50|12260.63|12260.63|12260.63|12260.63|12260.63|12260.63|12260.63|12260.63|0
1646825760000|2022-03-09 11:36:00|12261.7|12261.7|12261.7|12261.7|12261.7|12261.7|12261.7|12261.7|0
1646825770000|2022-03-09 11:36:10|12263.78|12263.78|12263.78|12263.78|12263.78|12263.78|12263.78|12263.78|0
1646825780000|2022-03-09 11:36:20|12263.08|12263.08|12263.21|12263.21|12263.21|12263.21|12262.39|12262.39|0
1646825790000|2022-03-09 11:36:30|12265.3|12265.3|12264.88|12264.88|12265.3|12265.3|12264.88|12264.88|0
1646825820000|2022-03-09 11:37:00|12263.63|12263.63|12263.63|12263.63|12263.63|12263.63|12263.63|12263.63|0
1646825830000|2022-03-09 11:37:10|12264.05|12264.05|12264.05|12264.05|12264.05|12264.05|12264.05|12264.05|0
1646825850000|2022-03-09 11:37:30|12264.58|12264.58|12264.58|12264.58|12264.58|12264.58|12264.58|12264.58|0
1646825860000|2022-03-09 11:37:40|12264.99|12264.99|12265.68|12265.68|12265.68|12265.68|12264.99|12264.99|0
1646825870000|2022-03-09 11:37:50|12261.75|12261.75|12266.94|12266.94|12266.94|12266.94|12261.75|12261.75|0
1646825880000|2022-03-09 11:38:00|12268.33|12268.33|12265.55|12265.55|12268.33|12268.33|12265.55|12265.55|0
1646825900000|2022-03-09 11:38:20|12263.59|12263.59|12263.59|12263.59|12263.59|12263.59|12263.59|12263.59|0
1646825910000|2022-03-09 11:38:30|12262.99|12262.99|12261.02|12261.02|12262.99|12262.99|12261.02|12261.02|0
1646825930000|2022-03-09 11:38:50|12259.63|12259.63|12259.63|12259.63|12259.63|12259.63|12259.63|12259.63|0
1646825940000|2022-03-09 11:39:00|12255.7|12255.7|12251.97|12251.97|12255.7|12255.7|12251.97|12251.97|0
1646825950000|2022-03-09 11:39:10|12250|12250|12250|12250|12250|12250|12250|12250|0
1646825980000|2022-03-09 11:39:40|12253.93|12253.93|12254.9|12254.9|12254.9|12254.9|12253.52|12253.52|0
1646826000000|2022-03-09 11:40:00|12255.6|12255.6|12253.63|12253.63|12255.6|12255.6|12253.63|12253.63|0
1646826010000|2022-03-09 11:40:10|12251.06|12251.06|12251.06|12251.06|12251.06|12251.06|12251.06|12251.06|0
1646826030000|2022-03-09 11:40:30|12250.37|12250.37|12250.37|12250.37|12250.37|12250.37|12250.37|12250.37|0
1646826070000|2022-03-09 11:41:10|12248.98|12248.98|12252.92|12252.92|12252.92|12252.92|12248.98|12248.98|0
1646826120000|2022-03-09 11:42:00|12252.22|12252.22|12252.92|12252.92|12252.92|12252.92|12252.22|12252.22|0
1646826180000|2022-03-09 11:43:00|12248.98|12248.98|12248.98|12248.98|12248.98|12248.98|12248.98|12248.98|0
1646826200000|2022-03-09 11:43:20|12247.01|12247.01|12245.94|12245.94|12247.01|12247.01|12245.94|12245.94|0
1646826210000|2022-03-09 11:43:30|12246.36|12246.36|12246.36|12246.36|12246.36|12246.36|12246.36|12246.36|0
1646826220000|2022-03-09 11:43:40|12243.59|12243.59|12241.62|12241.62|12243.59|12243.59|12241.62|12241.62|0
1646826230000|2022-03-09 11:43:50|12241.02|12241.02|12241.02|12241.02|12241.02|12241.02|12241.02|12241.02|0
1646826280000|2022-03-09 11:44:40|12240.18|12240.18|12238.52|12238.52|12240.6|12240.6|12238.52|12238.52|0
1646826290000|2022-03-09 11:44:50|12238.94|12238.94|12238.94|12238.94|12238.94|12238.94|12238.94|12238.94|0
1646826300000|2022-03-09 11:45:00|12233.04|12233.04|12226.67|12226.67|12233.04|12233.04|12226.67|12226.67|0
1646826320000|2022-03-09 11:45:20|12226.07|12226.07|12222|12222|12226.07|12226.07|12222|12222|0
1646826350000|2022-03-09 11:45:50|12223.38|12223.38|12223.38|12223.38|12223.38|12223.38|12223.38|12223.38|0
1646826360000|2022-03-09 11:46:00|12220.61|12220.61|12220.61|12220.61|12220.61|12220.61|12220.61|12220.61|0
1646826370000|2022-03-09 11:46:10|12210.77|12210.77|12209.39|12209.39|12210.77|12210.77|12209.39|12209.39|0
1646826380000|2022-03-09 11:46:20|12208|12208|12203.58|12203.58|12208|12208|12203.58|12203.58|0
1646826390000|2022-03-09 11:46:30|12213.53|12213.53|12213.53|12213.53|12213.53|12213.53|12213.53|12213.53|0
1646826420000|2022-03-09 11:47:00|12212.83|12212.83|12212.14|12212.14|12212.83|12212.83|12212.14|12212.14|0
1646826450000|2022-03-09 11:47:30|12210.17|12210.17|12208.2|12208.2|12210.17|12210.17|12206.24|12206.24|0
1646826470000|2022-03-09 11:47:50|12207|12207|12207|12207|12207|12207|12207|12207|0
1646826480000|2022-03-09 11:48:00|12209.08|12209.08|12209.78|12209.78|12209.78|12209.78|12209.08|12209.08|0
1646826490000|2022-03-09 11:48:10|12213.71|12213.71|12215.68|12215.68|12215.68|12215.68|12213.71|12213.71|0
1646826500000|2022-03-09 11:48:20|12216.91|12216.91|12216.91|12216.91|12216.91|12216.91|12216.91|12216.91|0
1646826510000|2022-03-09 11:48:30|12218.87|12218.87|12218.87|12218.87|12218.87|12218.87|12218.87|12218.87|0
1646826520000|2022-03-09 11:48:40|12216.79|12216.79|12216.79|12216.79|12216.79|12216.79|12216.79|12216.79|0
1646826530000|2022-03-09 11:48:50|12217.21|12217.21|12217.91|12217.91|12218.33|12218.33|12217.21|12217.21|0
1646826540000|2022-03-09 11:49:00|12221.84|12221.84|12224.62|12224.62|12224.62|12224.62|12221.84|12221.84|0
1646826550000|2022-03-09 11:49:10|12226.58|12226.58|12226.58|12226.58|12226.58|12226.58|12226.58|12226.58|0
1646826570000|2022-03-09 11:49:30|12225.2|12225.2|12225.2|12225.2|12225.2|12225.2|12225.2|12225.2|0
1646826580000|2022-03-09 11:49:40|12226.42|12226.42|12225.04|12225.04|12227.12|12227.12|12225.04|12225.04|0
1646826630000|2022-03-09 11:50:30|12223.07|12223.07|12223.76|12223.76|12223.76|12223.76|12223.07|12223.07|0
1646826650000|2022-03-09 11:50:50|12223.23|12223.23|12223.23|12223.23|12223.23|12223.23|12223.23|12223.23|0
1646826660000|2022-03-09 11:51:00|12222.16|12222.16|12222.16|12222.16|12222.16|12222.16|12222.16|12222.16|0
1646826710000|2022-03-09 11:51:50|12220.77|12220.77|12220.77|12220.77|12220.77|12220.77|12220.77|12220.77|0
1646826720000|2022-03-09 11:52:00|12226.09|12226.09|12226.09|12226.09|12226.09|12226.09|12226.09|12226.09|0
1646826730000|2022-03-09 11:52:10|12222.16|12222.16|12216.26|12216.26|12222.16|12222.16|12214.29|12214.29|0
1646826740000|2022-03-09 11:52:20|12212.32|12212.32|12216.26|12216.26|12216.26|12216.26|12212.32|12212.32|0
1646826750000|2022-03-09 11:52:30|12215.72|12215.72|12207.85|12207.85|12215.72|12215.72|12207.85|12207.85|0
1646826770000|2022-03-09 11:52:50|12207.44|12207.44|12204.77|12204.77|12207.44|12207.44|12204.77|12204.77|0
1646826780000|2022-03-09 11:53:00|12198.87|12198.87|12198.87|12198.87|12198.87|12198.87|12198.87|12198.87|0
1646826810000|2022-03-09 11:53:30|12194.94|12194.94|12195.54|12195.54|12195.54|12195.54|12194.94|12194.94|0
1646826850000|2022-03-09 11:54:10|12199.47|12199.47|12199.47|12199.47|12201.44|12201.44|12199.47|12199.47|0
1646826890000|2022-03-09 11:54:50|12205.37|12205.37|12205.37|12205.37|12205.37|12205.37|12205.37|12205.37|0
1646826900000|2022-03-09 11:55:00|12206.63|12206.63|12206.63|12206.63|12206.63|12206.63|12206.63|12206.63|0
1646826910000|2022-03-09 11:55:10|12208.02|12208.02|12208.71|12208.71|12208.71|12208.71|12208.02|12208.02|0
1646826920000|2022-03-09 11:55:20|12204.78|12204.78|12194.94|12194.94|12204.78|12204.78|12194.94|12194.94|0
1646826940000|2022-03-09 11:55:40|12192.97|12192.97|12192.97|12192.97|12192.97|12192.97|12192.97|12192.97|0
1646827040000|2022-03-09 11:57:20|12190.89|12190.89|12190.89|12190.89|12190.89|12190.89|12190.89|12190.89|0
1646827050000|2022-03-09 11:57:30|12189.82|12189.82|12187.87|12187.87|12189.82|12189.82|12187.87|12187.87|0
1646827060000|2022-03-09 11:57:40|12188.57|12188.57|12188.57|12188.57|12188.57|12188.57|12188.57|12188.57|0
1646827080000|2022-03-09 11:58:00|12192.5|12192.5|12192.5|12192.5|12192.5|12192.5|12192.5|12192.5|0
1646827090000|2022-03-09 11:58:10|12193.89|12193.89|12193.2|12193.2|12193.89|12193.89|12192.5|12192.5|0
1646827100000|2022-03-09 11:58:20|12193.89|12193.89|12193.89|12193.89|12193.89|12193.89|12193.89|12193.89|0
1646827110000|2022-03-09 11:58:30|12197.82|12197.82|12197.82|12197.82|12197.82|12197.82|12197.82|12197.82|0
1646827120000|2022-03-09 11:58:40|12193.89|12193.89|12193.89|12193.89|12193.89|12193.89|12193.89|12193.89|0
1646827130000|2022-03-09 11:58:50|12192.5|12192.5|12192.5|12192.5|12192.5|12192.5|12192.5|12192.5|0
1646827140000|2022-03-09 11:59:00|12194.47|12194.47|12194.47|12194.47|12194.47|12194.47|12194.47|12194.47|0
1646827190000|2022-03-09 11:59:50|12188.57|12188.57|12183.25|12183.25|12188.57|12188.57|12183.25|12183.25|0
1646827200000|2022-03-09 12:00:00|12185.21|12185.21|12196.51|12196.51|12196.51|12196.51|12183.41|12183.41|0
1646827220000|2022-03-09 12:00:20|12197.71|12197.71|12197.71|12197.71|12197.71|12197.71|12197.71|12197.71|0
1646827230000|2022-03-09 12:00:30|12195.74|12195.74|12196.44|12196.44|12196.44|12196.44|12195.74|12195.74|0
1646827250000|2022-03-09 12:00:50|12197.82|12197.82|12199.21|12199.21|12199.21|12199.21|12197.82|12197.82|0
1646827260000|2022-03-09 12:01:00|12198.61|12198.61|12198.61|12198.61|12198.61|12198.61|12198.61|12198.61|0
1646827280000|2022-03-09 12:01:20|12196.53|12196.53|12196.53|12196.53|12196.53|12196.53|12196.53|12196.53|0
1646827310000|2022-03-09 12:01:50|12197.92|12197.92|12197.92|12197.92|12197.92|12197.92|12197.92|12197.92|0
1646827320000|2022-03-09 12:02:00|12198.52|12198.52|12209.16|12209.16|12209.16|12209.16|12198.52|12198.52|0
1646827350000|2022-03-09 12:02:30|12207.77|12207.77|12207.77|12207.77|12207.77|12207.77|12207.77|12207.77|0
1646827370000|2022-03-09 12:02:50|12206.39|12206.39|12205.69|12205.69|12206.39|12206.39|12205.69|12205.69|0
1646827380000|2022-03-09 12:03:00|12207.08|12207.08|12207.08|12207.08|12207.08|12207.08|12207.08|12207.08|0
1646827390000|2022-03-09 12:03:10|12208.47|12208.47|12211.24|12211.24|12211.24|12211.24|12208.47|12208.47|0
1646827400000|2022-03-09 12:03:20|12212.85|12212.85|12212.85|12212.85|12212.85|12212.85|12212.85|12212.85|0
1646827450000|2022-03-09 12:04:10|12214.05|12214.05|12206.18|12206.18|12214.05|12214.05|12206.18|12206.18|0
1646827460000|2022-03-09 12:04:20|12204.1|12204.1|12204.1|12204.1|12204.1|12204.1|12204.1|12204.1|0
1646827500000|2022-03-09 12:05:00|12205.48|12205.48|12205.48|12205.48|12205.48|12205.48|12205.48|12205.48|0
1646827510000|2022-03-09 12:05:10|12206.02|12206.02|12206.55|12206.55|12206.55|12206.55|12206.02|12206.02|0
1646827530000|2022-03-09 12:05:30|12202.62|12202.62|12205.95|12205.95|12205.95|12205.95|12202.02|12202.02|0
1646827560000|2022-03-09 12:06:00|12206.79|12206.79|12206.79|12206.79|12206.79|12206.79|12204.82|12204.82|0
1646827570000|2022-03-09 12:06:10|12207.99|12207.99|12207.99|12207.99|12207.99|12207.99|12207.99|12207.99|0
1646827590000|2022-03-09 12:06:30|12209.96|12209.96|12209.96|12209.96|12209.96|12209.96|12209.96|12209.96|0
1646827600000|2022-03-09 12:06:40|12212|12212|12212|12212|12212|12212|12212|12212|0
1646827610000|2022-03-09 12:06:50|12212.41|12212.41|12209.96|12209.96|12212.41|12212.41|12209.96|12209.96|0
1646827680000|2022-03-09 12:08:00|12206.02|12206.02|12205.42|12205.42|12206.02|12206.02|12205.42|12205.42|0
1646827710000|2022-03-09 12:08:30|12205.96|12205.96|12206.56|12206.56|12206.56|12206.56|12205.96|12205.96|0
1646827720000|2022-03-09 12:08:40|12212.46|12212.46|12212.46|12212.46|12212.46|12212.46|12212.46|12212.46|0
1646827730000|2022-03-09 12:08:50|12211.76|12211.76|12211.07|12211.07|12211.76|12211.76|12211.07|12211.07|0
1646827740000|2022-03-09 12:09:00|12209.68|12209.68|12206.57|12206.57|12210.5|12210.5|12206.57|12206.57|0
1646827750000|2022-03-09 12:09:10|12207.39|12207.39|12207.39|12207.39|12207.39|12207.39|12207.39|12207.39|0
1646827770000|2022-03-09 12:09:30|12208.2|12208.2|12208.2|12208.2|12208.2|12208.2|12208.2|12208.2|0
1646827780000|2022-03-09 12:09:40|12207.51|12207.51|12207.51|12207.51|12207.51|12207.51|12207.51|12207.51|0
1646827790000|2022-03-09 12:09:50|12206.82|12206.82|12200.92|12200.92|12206.82|12206.82|12200.92|12200.92|0
1646827800000|2022-03-09 12:10:00|12201.61|12201.61|12203|12203|12203|12203|12201.61|12201.61|0
1646827810000|2022-03-09 12:10:10|12202.4|12202.4|12201.2|12201.2|12202.4|12202.4|12201.2|12201.2|0
1646827830000|2022-03-09 12:10:30|12202.8|12202.8|12202.8|12202.8|12202.8|12202.8|12202.8|12202.8|0
1646827840000|2022-03-09 12:10:40|12203.33|12203.33|12203.33|12203.33|12203.33|12203.33|12203.33|12203.33|0
1646827880000|2022-03-09 12:11:20|12204.72|12204.72|12204.72|12204.72|12204.72|12204.72|12204.72|12204.72|0
1646827940000|2022-03-09 12:12:20|12205.41|12205.41|12204.03|12204.03|12205.41|12205.41|12204.03|12204.03|0
1646827950000|2022-03-09 12:12:30|12200.09|12200.09|12200.09|12200.09|12200.09|12200.09|12200.09|12200.09|0
1646827980000|2022-03-09 12:13:00|12204.03|12204.03|12204.03|12204.03|12204.03|12204.03|12204.03|12204.03|0
1646827990000|2022-03-09 12:13:10|12207.96|12207.96|12207.96|12207.96|12207.96|12207.96|12207.96|12207.96|0
1646828000000|2022-03-09 12:13:20|12209.35|12209.35|12209.35|12209.35|12209.35|12209.35|12209.35|12209.35|0
1646828010000|2022-03-09 12:13:30|12210.98|12210.98|12210.98|12210.98|12210.98|12210.98|12210.98|12210.98|0
1646828020000|2022-03-09 12:13:40|12210.58|12210.58|12210.58|12210.58|12210.58|12210.58|12210.58|12210.58|0
1646828030000|2022-03-09 12:13:50|12211.78|12211.78|12211.78|12211.78|12211.78|12211.78|12211.78|12211.78|0
1646828040000|2022-03-09 12:14:00|12213|12213|12214.61|12214.61|12214.61|12214.61|12213|12213|0
1646828050000|2022-03-09 12:14:10|12220.16|12220.16|12220.16|12220.16|12220.16|12220.16|12220.16|12220.16|0
1646828070000|2022-03-09 12:14:30|12228.03|12228.03|12228.03|12228.03|12228.03|12228.03|12228.03|12228.03|0
1646828080000|2022-03-09 12:14:40|12231.5|12231.5|12229.42|12229.42|12231.5|12231.5|12229.42|12229.42|0
1646828100000|2022-03-09 12:15:00|12230.49|12230.49|12230.49|12230.49|12230.49|12230.49|12230.49|12230.49|0
1646828110000|2022-03-09 12:15:10|12232.45|12232.45|12232.45|12232.45|12232.45|12232.45|12232.45|12232.45|0
1646828160000|2022-03-09 12:16:00|12228.52|12228.52|12228.52|12228.52|12228.52|12228.52|12228.52|12228.52|0
1646828170000|2022-03-09 12:16:10|12227.29|12227.29|12227.29|12227.29|12227.29|12227.29|12227.29|12227.29|0
1646828220000|2022-03-09 12:17:00|12226.6|12226.6|12224.52|12224.52|12226.6|12226.6|12224.52|12224.52|0
1646828240000|2022-03-09 12:17:20|12228.45|12228.45|12228.45|12228.45|12228.45|12228.45|12228.45|12228.45|0
1646828250000|2022-03-09 12:17:30|12232.39|12232.39|12232.39|12232.39|12232.39|12232.39|12232.39|12232.39|0
1646828270000|2022-03-09 12:17:50|12235.86|12235.86|12235.86|12235.86|12235.86|12235.86|12235.86|12235.86|0
1646828280000|2022-03-09 12:18:00|12235.16|12235.16|12237.06|12237.06|12237.06|12237.06|12235.16|12235.16|0
1646828310000|2022-03-09 12:18:30|12237.66|12237.66|12237.66|12237.66|12237.66|12237.66|12237.66|12237.66|0
1646828320000|2022-03-09 12:18:40|12241.12|12241.12|12241.12|12241.12|12241.12|12241.12|12241.12|12241.12|0
1646828330000|2022-03-09 12:18:50|12243.09|12243.09|12243.09|12243.09|12243.09|12243.09|12243.09|12243.09|0
1646828340000|2022-03-09 12:19:00|12247.03|12247.03|12247.03|12247.03|12247.03|12247.03|12247.03|12247.03|0
1646828360000|2022-03-09 12:19:20|12248.99|12248.99|12248.99|12248.99|12248.99|12248.99|12248.99|12248.99|0
1646828370000|2022-03-09 12:19:30|12249.69|12249.69|12252.18|12252.18|12252.18|12252.18|12249.69|12249.69|0
1646828380000|2022-03-09 12:19:40|12256.12|12256.12|12256.12|12256.12|12256.12|12256.12|12256.12|12256.12|0
1646828400000|2022-03-09 12:20:00|12258.21|12258.21|12258.21|12258.21|12258.21|12258.21|12258.21|12258.21|0
1646828410000|2022-03-09 12:20:10|12256.24|12256.24|12256.24|12256.24|12256.24|12256.24|12256.24|12256.24|0
1646828430000|2022-03-09 12:20:30|12258.32|12258.32|12258.32|12258.32|12258.32|12258.32|12258.32|12258.32|0
1646828440000|2022-03-09 12:20:40|12262.26|12262.26|12262.86|12262.86|12262.86|12262.86|12262.26|12262.26|0
1646828460000|2022-03-09 12:21:00|12263.55|12263.55|12264.09|12264.09|12264.09|12264.09|12263.55|12263.55|0
1646828500000|2022-03-09 12:21:40|12263.02|12263.02|12263.71|12263.71|12263.71|12263.71|12263.02|12263.02|0
1646828550000|2022-03-09 12:22:30|12259.78|12259.78|12259.78|12259.78|12259.78|12259.78|12259.78|12259.78|0
1646828570000|2022-03-09 12:22:50|12260.47|12260.47|12260.47|12260.47|12260.47|12260.47|12260.47|12260.47|0
1646828620000|2022-03-09 12:23:40|12259.08|12259.08|12259.08|12259.08|12259.08|12259.08|12259.08|12259.08|0
1646828630000|2022-03-09 12:23:50|12261.18|12261.18|12261.18|12261.18|12261.18|12261.18|12261.18|12261.18|0
1646828640000|2022-03-09 12:24:00|12261.87|12261.87|12261.87|12261.87|12261.87|12261.87|12261.87|12261.87|0
1646828660000|2022-03-09 12:24:20|12263.47|12263.47|12263.47|12263.47|12263.47|12263.47|12263.47|12263.47|0
1646828690000|2022-03-09 12:24:50|12264.86|12264.86|12264.86|12264.86|12264.86|12264.86|12264.86|12264.86|0
1646828720000|2022-03-09 12:25:20|12268.8|12268.8|12268.8|12268.8|12268.8|12268.8|12268.8|12268.8|0
1646828730000|2022-03-09 12:25:30|12270.6|12270.6|12268.63|12268.63|12270.6|12270.6|12268.63|12268.63|0
1646828740000|2022-03-09 12:25:40|12270.02|12270.02|12270.02|12270.02|12270.02|12270.02|12270.02|12270.02|0
1646828770000|2022-03-09 12:26:10|12269.32|12269.32|12269.32|12269.32|12269.32|12269.32|12269.32|12269.32|0
1646828790000|2022-03-09 12:26:30|12265.39|12265.39|12262.61|12262.61|12265.39|12265.39|12262.61|12262.61|0
1646828800000|2022-03-09 12:26:40|12263.31|12263.31|12263.31|12263.31|12263.31|12263.31|12263.31|12263.31|0
1646828850000|2022-03-09 12:27:30|12265.28|12265.28|12265.97|12265.97|12265.97|12265.97|12265.28|12265.28|0
1646828860000|2022-03-09 12:27:40|12266.66|12266.66|12266.66|12266.66|12266.66|12266.66|12266.66|12266.66|0
1646828870000|2022-03-09 12:27:50|12266.06|12266.06|12267.26|12267.26|12267.26|12267.26|12266.06|12266.06|0
1646828880000|2022-03-09 12:28:00|12266.06|12266.06|12266.06|12266.06|12266.06|12266.06|12266.06|12266.06|0
1646828930000|2022-03-09 12:28:50|12262.13|12262.13|12262.13|12262.13|12262.13|12262.13|12262.13|12262.13|0
1646828940000|2022-03-09 12:29:00|12257.97|12257.97|12257.27|12257.27|12257.97|12257.97|12257.27|12257.27|0
1646828950000|2022-03-09 12:29:10|12256.58|12256.58|12257.37|12257.37|12257.97|12257.97|12256.58|12256.58|0
1646828970000|2022-03-09 12:29:30|12258.06|12258.06|12258.06|12258.06|12258.06|12258.06|12258.06|12258.06|0
1646828980000|2022-03-09 12:29:40|12258.75|12258.75|12258.75|12258.75|12258.75|12258.75|12258.75|12258.75|0
1646829010000|2022-03-09 12:30:10|12260.72|12260.72|12260.72|12260.72|12260.72|12260.72|12260.72|12260.72|0
1646829030000|2022-03-09 12:30:30|12254.82|12254.82|12257.59|12257.59|12257.59|12257.59|12254.82|12254.82|0
1646829040000|2022-03-09 12:30:40|12258.43|12258.43|12258.43|12258.43|12258.43|12258.43|12258.43|12258.43|0
1646829060000|2022-03-09 12:31:00|12260.11|12260.11|12260.11|12260.11|12260.11|12260.11|12260.11|12260.11|0
1646829080000|2022-03-09 12:31:20|12260.71|12260.71|12260.71|12260.71|12260.71|12260.71|12260.71|12260.71|0
1646829100000|2022-03-09 12:31:40|12260.11|12260.11|12260.11|12260.11|12260.11|12260.11|12260.11|12260.11|0
1646829150000|2022-03-09 12:32:30|12266.01|12266.01|12266.01|12266.01|12266.01|12266.01|12266.01|12266.01|0
1646829190000|2022-03-09 12:33:10|12260.11|12260.11|12260.11|12260.11|12260.11|12260.11|12260.11|12260.11|0
1646829200000|2022-03-09 12:33:20|12255.25|12255.25|12251.78|12251.78|12255.25|12255.25|12251.78|12251.78|0
1646829220000|2022-03-09 12:33:40|12251.9|12251.9|12250.51|12250.51|12251.9|12251.9|12250.51|12250.51|0
1646829230000|2022-03-09 12:33:50|12254.44|12254.44|12254.44|12254.44|12254.44|12254.44|12254.44|12254.44|0
1646829240000|2022-03-09 12:34:00|12255.14|12255.14|12255.99|12255.99|12256.52|12256.52|12255.14|12255.14|0
1646829260000|2022-03-09 12:34:20|12257.06|12257.06|12257.06|12257.06|12257.06|12257.06|12257.06|12257.06|0
1646829270000|2022-03-09 12:34:30|12255.67|12255.67|12255.67|12255.67|12255.67|12255.67|12255.67|12255.67|0
1646829340000|2022-03-09 12:35:40|12256.93|12256.93|12256.93|12256.93|12256.93|12256.93|12256.93|12256.93|0
1646829370000|2022-03-09 12:36:10|12258.9|12258.9|12258.9|12258.9|12258.9|12258.9|12258.9|12258.9|0
1646829380000|2022-03-09 12:36:20|12256.81|12256.81|12254.73|12254.73|12257.51|12257.51|12254.73|12254.73|0
1646829390000|2022-03-09 12:36:30|12252.77|12252.77|12254.73|12254.73|12254.73|12254.73|12252.77|12252.77|0
1646829420000|2022-03-09 12:37:00|12255.43|12255.43|12256.12|12256.12|12256.12|12256.12|12255.43|12255.43|0
1646829440000|2022-03-09 12:37:20|12257.51|12257.51|12257.51|12257.51|12257.51|12257.51|12257.51|12257.51|0
1646829480000|2022-03-09 12:38:00|12258.2|12258.2|12258.74|12258.74|12259.27|12259.27|12258.2|12258.2|0
1646829490000|2022-03-09 12:38:10|12257.13|12257.13|12257.13|12257.13|12257.13|12257.13|12257.13|12257.13|0
1646829510000|2022-03-09 12:38:30|12256.44|12256.44|12257.13|12257.13|12257.13|12257.13|12256.44|12256.44|0
1646829520000|2022-03-09 12:38:40|12261.07|12261.07|12261.07|12261.07|12261.07|12261.07|12261.07|12261.07|0
1646829550000|2022-03-09 12:39:10|12259.1|12259.1|12259.1|12259.1|12259.1|12259.1|12259.1|12259.1|0
1646829560000|2022-03-09 12:39:20|12257.13|12257.13|12257.13|12257.13|12257.13|12257.13|12257.13|12257.13|0
1646829570000|2022-03-09 12:39:30|12255.93|12255.93|12251.77|12251.77|12255.93|12255.93|12251.77|12251.77|0
1646829580000|2022-03-09 12:39:40|12253.85|12253.85|12251.88|12251.88|12253.85|12253.85|12251.88|12251.88|0
1646829620000|2022-03-09 12:40:20|12253.85|12253.85|12253.85|12253.85|12253.85|12253.85|12253.85|12253.85|0
1646829640000|2022-03-09 12:40:40|12253.16|12253.16|12253.16|12253.16|12253.16|12253.16|12253.16|12253.16|0
1646829650000|2022-03-09 12:40:50|12253.85|12253.85|12253.85|12253.85|12253.85|12253.85|12253.85|12253.85|0
1646829660000|2022-03-09 12:41:00|12251.88|12251.88|12252.3|12252.3|12252.3|12252.3|12251.88|12251.88|0
1646829680000|2022-03-09 12:41:20|12251.1|12251.1|12253.67|12253.67|12253.67|12253.67|12251.1|12251.1|0
1646829700000|2022-03-09 12:41:40|12256.44|12256.44|12256.44|12256.44|12256.44|12256.44|12256.44|12256.44|0
1646829720000|2022-03-09 12:42:00|12258.41|12258.41|12268.18|12268.18|12268.18|12268.18|12258.41|12258.41|0
1646829740000|2022-03-09 12:42:20|12266.09|12266.09|12266.09|12266.09|12266.09|12266.09|12266.09|12266.09|0
1646829770000|2022-03-09 12:42:50|12266.51|12266.51|12261.28|12261.28|12266.51|12266.51|12261.28|12261.28|0
1646829780000|2022-03-09 12:43:00|12257.35|12257.35|12255.38|12255.38|12257.35|12257.35|12255.38|12255.38|0
1646829790000|2022-03-09 12:43:10|12254.85|12254.85|12254.85|12254.85|12254.85|12254.85|12254.85|12254.85|0
1646829840000|2022-03-09 12:44:00|12258.78|12258.78|12256.82|12256.82|12258.78|12258.78|12256.82|12256.82|0
1646829880000|2022-03-09 12:44:40|12256.12|12256.12|12256.12|12256.12|12256.12|12256.12|12256.12|12256.12|0
1646829890000|2022-03-09 12:44:50|12255.43|12255.43|12255.43|12255.43|12255.43|12255.43|12255.43|12255.43|0
1646829900000|2022-03-09 12:45:00|12256.12|12256.12|12256.12|12256.12|12256.12|12256.12|12256.12|12256.12|0
1646829930000|2022-03-09 12:45:30|12258.2|12258.2|12258.2|12258.2|12258.2|12258.2|12258.2|12258.2|0
1646829960000|2022-03-09 12:46:00|12266.07|12266.07|12266.07|12266.07|12266.07|12266.07|12266.07|12266.07|0
1646829970000|2022-03-09 12:46:10|12267.14|12267.14|12267.76|12267.76|12270.42|12270.42|12267.14|12267.14|0
1646829980000|2022-03-09 12:46:20|12265.68|12265.68|12265.68|12265.68|12265.68|12265.68|12265.68|12265.68|0
1646829990000|2022-03-09 12:46:30|12263.71|12263.71|12263.71|12263.71|12263.71|12263.71|12263.71|12263.71|0
1646830000000|2022-03-09 12:46:40|12261.75|12261.75|12261.75|12261.75|12261.75|12261.75|12261.75|12261.75|0
1646830040000|2022-03-09 12:47:20|12262.44|12262.44|12262.44|12262.44|12262.44|12262.44|12262.44|12262.44|0
1646830080000|2022-03-09 12:48:00|12258.5|12258.5|12258.5|12258.5|12258.5|12258.5|12258.5|12258.5|0
1646830120000|2022-03-09 12:48:40|12259.89|12259.89|12259.36|12259.36|12259.89|12259.89|12259.36|12259.36|0
1646830130000|2022-03-09 12:48:50|12260.05|12260.05|12260.05|12260.05|12260.05|12260.05|12260.05|12260.05|0
1646830170000|2022-03-09 12:49:30|12259.45|12259.45|12259.45|12259.45|12259.45|12259.45|12259.45|12259.45|0
1646830190000|2022-03-09 12:49:50|12259.87|12259.87|12259.87|12259.87|12259.87|12259.87|12259.87|12259.87|0
1646830200000|2022-03-09 12:50:00|12265.77|12265.77|12265.77|12265.77|12265.77|12265.77|12263.8|12263.8|0
1646830210000|2022-03-09 12:50:10|12266.37|12266.37|12266.37|12266.37|12266.37|12266.37|12266.37|12266.37|0
1646830220000|2022-03-09 12:50:20|12268.45|12268.45|12268.45|12268.45|12268.45|12268.45|12268.45|12268.45|0
1646830230000|2022-03-09 12:50:30|12267.76|12267.76|12267.76|12267.76|12267.76|12267.76|12267.76|12267.76|0
1646830250000|2022-03-09 12:50:50|12263.82|12263.82|12263.82|12263.82|12263.82|12263.82|12263.82|12263.82|0
1646830270000|2022-03-09 12:51:10|12265.79|12265.79|12265.79|12265.79|12265.79|12265.79|12265.79|12265.79|0
1646830290000|2022-03-09 12:51:30|12266.86|12266.86|12266.86|12266.86|12266.86|12266.86|12266.86|12266.86|0
1646830310000|2022-03-09 12:51:50|12268.09|12268.09|12268.09|12268.09|12268.09|12268.09|12268.09|12268.09|0
1646830320000|2022-03-09 12:52:00|12270.17|12270.17|12270.17|12270.17|12270.17|12270.17|12270.17|12270.17|0
1646830330000|2022-03-09 12:52:10|12270.86|12270.86|12270.86|12270.86|12270.86|12270.86|12270.86|12270.86|0
1646830350000|2022-03-09 12:52:30|12269.48|12269.48|12269.48|12269.48|12269.48|12269.48|12269.48|12269.48|0
1646830420000|2022-03-09 12:53:40|12269.07|12269.07|12269.48|12269.48|12269.48|12269.48|12269.07|12269.07|0
1646830430000|2022-03-09 12:53:50|12271.44|12271.44|12273.41|12273.41|12273.41|12273.41|12271.44|12271.44|0
1646830440000|2022-03-09 12:54:00|12274.8|12274.8|12276.76|12276.76|12276.76|12276.76|12274.8|12274.8|0
1646830450000|2022-03-09 12:54:10|12276.07|12276.07|12276.07|12276.07|12276.07|12276.07|12276.07|12276.07|0
1646830460000|2022-03-09 12:54:20|12277.27|12277.27|12277.27|12277.27|12277.27|12277.27|12277.27|12277.27|0
1646830480000|2022-03-09 12:54:40|12275.3|12275.3|12275.3|12275.3|12275.3|12275.3|12275.3|12275.3|0
1646830510000|2022-03-09 12:55:10|12276.69|12276.69|12276.69|12276.69|12276.69|12276.69|12276.69|12276.69|0
1646830530000|2022-03-09 12:55:30|12276.09|12276.09|12276.69|12276.69|12276.69|12276.69|12276.09|12276.09|0
1646830550000|2022-03-09 12:55:50|12275.49|12275.49|12273.41|12273.41|12275.49|12275.49|12273.41|12273.41|0
1646830560000|2022-03-09 12:56:00|12271.44|12271.44|12271.44|12271.44|12271.44|12271.44|12269.48|12269.48|0
1646830590000|2022-03-09 12:56:30|12269.48|12269.48|12269.48|12269.48|12269.48|12269.48|12269.48|12269.48|0
1646830630000|2022-03-09 12:57:10|12271.44|12271.44|12270.75|12270.75|12271.44|12271.44|12270.75|12270.75|0
1646830660000|2022-03-09 12:57:40|12271.59|12271.59|12275.94|12275.94|12275.94|12275.94|12271.59|12271.59|0
1646830670000|2022-03-09 12:57:50|12276.47|12276.47|12276.47|12276.47|12276.47|12276.47|12276.47|12276.47|0
1646830680000|2022-03-09 12:58:00|12278.15|12278.15|12278.57|12278.57|12278.57|12278.57|12278.15|12278.15|0
1646830710000|2022-03-09 12:58:30|12279.26|12279.26|12277.18|12277.18|12279.26|12279.26|12277.18|12277.18|0
1646830740000|2022-03-09 12:59:00|12278.57|12278.57|12276.6|12276.6|12278.57|12278.57|12276.6|12276.6|0
1646830750000|2022-03-09 12:59:10|12274.63|12274.63|12274.63|12274.63|12274.63|12274.63|12274.63|12274.63|0
1646830770000|2022-03-09 12:59:30|12270.7|12270.7|12270.7|12270.7|12270.7|12270.7|12270.7|12270.7|0
1646830790000|2022-03-09 12:59:50|12264.8|12264.8|12264.8|12264.8|12264.8|12264.8|12264.8|12264.8|0
1646830800000|2022-03-09 13:00:00|12266.77|12266.77|12268.73|12268.73|12268.73|12268.73|12266.77|12266.77|0
1646830810000|2022-03-09 13:00:10|12271.51|12271.51|12271.51|12271.51|12271.51|12271.51|12271.51|12271.51|0
1646830820000|2022-03-09 13:00:20|12273.64|12273.64|12273.64|12273.64|12273.64|12273.64|12273.64|12273.64|0
1646830830000|2022-03-09 13:00:30|12271.51|12271.51|12271.51|12271.51|12271.51|12271.51|12270.97|12270.97|0
1646830840000|2022-03-09 13:00:40|12272.89|12272.89|12272.89|12272.89|12272.89|12272.89|12272.89|12272.89|0
1646830850000|2022-03-09 13:00:50|12272.2|12272.2|12272.2|12272.2|12272.2|12272.2|12272.2|12272.2|0
1646830870000|2022-03-09 13:01:10|12271.51|12271.51|12271.51|12271.51|12271.51|12271.51|12271.51|12271.51|0
1646830880000|2022-03-09 13:01:20|12271.93|12271.93|12267.99|12267.99|12271.93|12271.93|12267.99|12267.99|0
1646830910000|2022-03-09 13:01:50|12267.57|12267.57|12267.57|12267.57|12267.57|12267.57|12267.57|12267.57|0
1646830920000|2022-03-09 13:02:00|12261.67|12261.67|12261.67|12261.67|12261.67|12261.67|12261.67|12261.67|0
1646830940000|2022-03-09 13:02:20|12265.61|12265.61|12269.54|12269.54|12269.54|12269.54|12265.61|12265.61|0
1646830950000|2022-03-09 13:02:30|12271.21|12271.21|12271.21|12271.21|12271.21|12271.21|12271.21|12271.21|0
1646830970000|2022-03-09 13:02:50|12263.35|12263.35|12260.83|12260.83|12263.35|12263.35|12260.83|12260.83|0
1646830980000|2022-03-09 13:03:00|12260.14|12260.14|12258.17|12258.17|12260.14|12260.14|12258.17|12258.17|0
1646830990000|2022-03-09 13:03:10|12259.43|12259.43|12259.43|12259.43|12259.43|12259.43|12259.43|12259.43|0
1646831000000|2022-03-09 13:03:20|12258.73|12258.73|12260.82|12260.82|12260.82|12260.82|12258.73|12258.73|0
1646831020000|2022-03-09 13:03:40|12260.22|12260.22|12260.82|12260.82|12260.82|12260.82|12260.22|12260.22|0
1646831040000|2022-03-09 13:04:00|12264.75|12264.75|12264.75|12264.75|12264.75|12264.75|12264.75|12264.75|0
1646831060000|2022-03-09 13:04:20|12265.28|12265.28|12265.28|12265.28|12265.28|12265.28|12265.28|12265.28|0
1646831080000|2022-03-09 13:04:40|12264.59|12264.59|12263.2|12263.2|12264.59|12264.59|12263.2|12263.2|0
1646831090000|2022-03-09 13:04:50|12262.51|12262.51|12262.51|12262.51|12262.51|12262.51|12262.51|12262.51|0
1646831110000|2022-03-09 13:05:10|12258.58|12258.58|12258.58|12258.58|12258.58|12258.58|12258.58|12258.58|0
1646831120000|2022-03-09 13:05:20|12257.88|12257.88|12257.19|12257.19|12257.88|12257.88|12257.19|12257.19|0
1646831130000|2022-03-09 13:05:30|12257.88|12257.88|12257.88|12257.88|12257.88|12257.88|12257.88|12257.88|0
1646831140000|2022-03-09 13:05:40|12257.47|12257.47|12257.47|12257.47|12257.47|12257.47|12257.47|12257.47|0
1646831170000|2022-03-09 13:06:10|12255.51|12255.51|12255.51|12255.51|12255.51|12255.51|12255.51|12255.51|0
1646831230000|2022-03-09 13:07:10|12252.73|12252.73|12252.73|12252.73|12252.73|12252.73|12252.73|12252.73|0
1646831240000|2022-03-09 13:07:20|12251.34|12251.34|12251.34|12251.34|12251.34|12251.34|12251.34|12251.34|0
1646831250000|2022-03-09 13:07:30|12249.38|12249.38|12249.38|12249.38|12249.38|12249.38|12249.38|12249.38|0
1646831290000|2022-03-09 13:08:10|12250.07|12250.07|12250.07|12250.07|12250.07|12250.07|12250.07|12250.07|0
1646831310000|2022-03-09 13:08:30|12248.1|12248.1|12248.1|12248.1|12248.1|12248.1|12248.1|12248.1|0
1646831370000|2022-03-09 13:09:30|12247.5|12247.5|12249.01|12249.01|12249.01|12249.01|12247.5|12247.5|0
1646831380000|2022-03-09 13:09:40|12252.95|12252.95|12254.34|12254.34|12254.34|12254.34|12252.95|12252.95|0
1646831420000|2022-03-09 13:10:20|12251.56|12251.56|12245.55|12245.55|12251.56|12251.56|12245.55|12245.55|0
1646831440000|2022-03-09 13:10:40|12246.24|12246.24|12246.24|12246.24|12246.24|12246.24|12246.24|12246.24|0
1646831460000|2022-03-09 13:11:00|12248.21|12248.21|12246.24|12246.24|12248.21|12248.21|12246.24|12246.24|0
1646831470000|2022-03-09 13:11:10|12244.27|12244.27|12243.2|12243.2|12244.27|12244.27|12243.2|12243.2|0
1646831480000|2022-03-09 13:11:20|12242.6|12242.6|12242.6|12242.6|12242.6|12242.6|12242.6|12242.6|0
1646831490000|2022-03-09 13:11:30|12246.54|12246.54|12247.07|12247.07|12247.07|12247.07|12246.54|12246.54|0
1646831530000|2022-03-09 13:12:10|12248.46|12248.46|12248.46|12248.46|12248.46|12248.46|12248.46|12248.46|0
1646831540000|2022-03-09 13:12:20|12247.07|12247.07|12243.72|12243.72|12247.07|12247.07|12243.72|12243.72|0
1646831560000|2022-03-09 13:12:40|12245.81|12245.81|12245.81|12245.81|12245.81|12245.81|12245.81|12245.81|0
1646831600000|2022-03-09 13:13:20|12244.99|12244.99|12244.99|12244.99|12244.99|12244.99|12244.99|12244.99|0
1646831610000|2022-03-09 13:13:30|12243.03|12243.03|12244.41|12244.41|12244.41|12244.41|12243.03|12243.03|0
1646831640000|2022-03-09 13:14:00|12242.33|12242.33|12239|12239|12242.33|12242.33|12239|12239|0
1646831650000|2022-03-09 13:14:10|12237.79|12237.79|12231.89|12231.89|12237.79|12237.79|12231.89|12231.89|0
1646831660000|2022-03-09 13:14:20|12230.51|12230.51|12230.51|12230.51|12230.51|12230.51|12230.51|12230.51|0
1646831670000|2022-03-09 13:14:30|12229.28|12229.28|12227.36|12227.36|12229.28|12229.28|12227.36|12227.36|0
1646831680000|2022-03-09 13:14:40|12226.1|12226.1|12226.1|12226.1|12226.1|12226.1|12226.1|12226.1|0
1646831690000|2022-03-09 13:14:50|12228.18|12228.18|12228.87|12228.87|12228.87|12228.87|12228.18|12228.18|0
1646831700000|2022-03-09 13:15:00|12229.47|12229.47|12233.41|12233.41|12233.41|12233.41|12227.51|12227.51|0
1646831850000|2022-03-09 13:17:30|12237.57|12237.57|12237.57|12237.57|12237.57|12237.57|12237.57|12237.57|0
1646831880000|2022-03-09 13:18:00|12235.49|12235.49|12235.49|12235.49|12235.49|12235.49|12235.49|12235.49|0
1646831900000|2022-03-09 13:18:20|12233.52|12233.52|12233.52|12233.52|12233.52|12233.52|12233.52|12233.52|0
1646831920000|2022-03-09 13:18:40|12235.49|12235.49|12237.46|12237.46|12237.46|12237.46|12235.49|12235.49|0
1646831940000|2022-03-09 13:19:00|12241.39|12241.39|12241.39|12241.39|12241.39|12241.39|12241.39|12241.39|0
1646831960000|2022-03-09 13:19:20|12245.33|12245.33|12245.33|12245.33|12245.33|12245.33|12245.33|12245.33|0
1646832000000|2022-03-09 13:20:00|12241.39|12241.39|12241.39|12241.39|12241.39|12241.39|12241.39|12241.39|0
1646832010000|2022-03-09 13:20:10|12242.78|12242.78|12242.78|12242.78|12243.47|12243.47|12242.78|12242.78|0
1646832030000|2022-03-09 13:20:30|12244.17|12244.17|12244.17|12244.17|12244.17|12244.17|12244.17|12244.17|0
1646832040000|2022-03-09 13:20:40|12243.75|12243.75|12243.33|12243.33|12243.75|12243.75|12243.33|12243.33|0
1646832050000|2022-03-09 13:20:50|12241.94|12241.94|12241.94|12241.94|12241.94|12241.94|12241.94|12241.94|0
1646832090000|2022-03-09 13:21:30|12243.33|12243.33|12247.4|12247.4|12247.4|12247.4|12243.33|12243.33|0
1646832100000|2022-03-09 13:21:40|12246.01|12246.01|12246.01|12246.01|12246.01|12246.01|12246.01|12246.01|0
1646832110000|2022-03-09 13:21:50|12244.04|12244.04|12244.04|12244.04|12244.04|12244.04|12244.04|12244.04|0
1646832190000|2022-03-09 13:23:10|12238.14|12238.14|12238.14|12238.14|12238.14|12238.14|12238.14|12238.14|0
1646832200000|2022-03-09 13:23:20|12237.45|12237.45|12238.14|12238.14|12238.14|12238.14|12237.45|12237.45|0
1646832210000|2022-03-09 13:23:30|12242.08|12242.08|12243.46|12243.46|12243.46|12243.46|12242.08|12242.08|0
1646832220000|2022-03-09 13:23:40|12247.4|12247.4|12246.01|12246.01|12247.4|12247.4|12246.01|12246.01|0
1646832230000|2022-03-09 13:23:50|12247.4|12247.4|12248|12248|12248|12248|12247.4|12247.4|0
1646832240000|2022-03-09 13:24:00|12249.39|12249.39|12253.32|12253.32|12253.32|12253.32|12249.39|12249.39|0
1646832250000|2022-03-09 13:24:10|12252.06|12252.06|12253.13|12253.13|12253.13|12253.13|12252.06|12252.06|0
1646832270000|2022-03-09 13:24:30|12253.73|12253.73|12253.73|12253.73|12253.73|12253.73|12253.73|12253.73|0
1646832330000|2022-03-09 13:25:30|12254.43|12254.43|12254.43|12254.43|12254.43|12254.43|12254.43|12254.43|0
1646832350000|2022-03-09 13:25:50|12253.73|12253.73|12253.73|12253.73|12253.73|12253.73|12253.73|12253.73|0
1646832360000|2022-03-09 13:26:00|12255.12|12255.12|12255.12|12255.12|12255.12|12255.12|12255.12|12255.12|0
1646832370000|2022-03-09 13:26:10|12255.72|12255.72|12255.72|12255.72|12255.72|12255.72|12255.72|12255.72|0
1646832380000|2022-03-09 13:26:20|12257.69|12257.69|12254.91|12254.91|12257.69|12257.69|12254.22|12254.22|0
1646832390000|2022-03-09 13:26:30|12255.61|12255.61|12255.61|12255.61|12255.61|12255.61|12255.61|12255.61|0
1646832410000|2022-03-09 13:26:50|12253.64|12253.64|12250.86|12250.86|12253.64|12253.64|12250.86|12250.86|0
1646832420000|2022-03-09 13:27:00|12252.83|12252.83|12252.83|12252.83|12252.83|12252.83|12252.83|12252.83|0
1646832470000|2022-03-09 13:27:50|12243|12243|12243|12243|12243|12243|12243|12243|0
1646832480000|2022-03-09 13:28:00|12240.59|12240.59|12241.19|12241.19|12241.19|12241.19|12240.59|12240.59|0
1646832510000|2022-03-09 13:28:30|12242.58|12242.58|12242.58|12242.58|12242.58|12242.58|12242.58|12242.58|0
1646832520000|2022-03-09 13:28:40|12240.5|12240.5|12238.42|12238.42|12240.5|12240.5|12238.42|12238.42|0
1646832530000|2022-03-09 13:28:50|12242.35|12242.35|12242.35|12242.35|12242.35|12242.35|12242.35|12242.35|0
1646832550000|2022-03-09 13:29:10|12246.29|12246.29|12249.76|12249.76|12249.76|12249.76|12246.29|12246.29|0
1646832570000|2022-03-09 13:29:30|12250.45|12250.45|12249.88|12249.88|12250.45|12250.45|12249.06|12249.06|0
1646832580000|2022-03-09 13:29:40|12251.27|12251.27|12251.27|12251.27|12251.27|12251.27|12251.27|12251.27|0
1646832590000|2022-03-09 13:29:50|12245.37|12245.37|12243.98|12243.98|12245.37|12245.37|12243.98|12243.98|0
1646832600000|2022-03-09 13:30:00|12245.95|12245.95|12245.95|12245.95|12245.95|12245.95|12245.95|12245.95|0
1646832610000|2022-03-09 13:30:10|12247.33|12247.33|12247.33|12247.33|12247.33|12247.33|12247.33|12247.33|0
1646832630000|2022-03-09 13:30:30|12245.37|12245.37|12245.37|12245.37|12245.37|12245.37|12245.37|12245.37|0
1646832640000|2022-03-09 13:30:40|12243.4|12243.4|12243.4|12243.4|12243.4|12243.4|12243.4|12243.4|0
1646832650000|2022-03-09 13:30:50|12245.37|12245.37|12238.84|12238.84|12245.37|12245.37|12238.84|12238.84|0
1646832730000|2022-03-09 13:32:10|12239.54|12239.54|12239.54|12239.54|12239.54|12239.54|12239.54|12239.54|0
1646832770000|2022-03-09 13:32:50|12237.46|12237.46|12237.46|12237.46|12237.46|12237.46|12237.46|12237.46|0
1646832780000|2022-03-09 13:33:00|12238.84|12238.84|12238.84|12238.84|12238.84|12238.84|12238.84|12238.84|0
1646832800000|2022-03-09 13:33:20|12234.91|12234.91|12236.88|12236.88|12236.88|12236.88|12234.91|12234.91|0
1646832810000|2022-03-09 13:33:30|12238.84|12238.84|12238.84|12238.84|12238.84|12238.84|12238.84|12238.84|0
1646832910000|2022-03-09 13:35:10|12238.15|12238.15|12238.15|12238.15|12238.15|12238.15|12238.15|12238.15|0
1646832920000|2022-03-09 13:35:20|12236.76|12236.76|12235.49|12235.49|12236.76|12236.76|12234.1|12234.1|0
1646832930000|2022-03-09 13:35:30|12236.18|12236.18|12236.18|12236.18|12236.18|12236.18|12236.18|12236.18|0
1646832950000|2022-03-09 13:35:50|12235.12|12235.12|12233.15|12233.15|12235.12|12235.12|12233.15|12233.15|0
1646832960000|2022-03-09 13:36:00|12231.18|12231.18|12231.18|12231.18|12231.18|12231.18|12229.21|12229.21|0
1646832980000|2022-03-09 13:36:20|12229.98|12229.98|12227.21|12227.21|12229.98|12229.98|12227.21|12227.21|0
1646833010000|2022-03-09 13:36:50|12226.6|12226.6|12225.91|12225.91|12226.6|12226.6|12225.91|12225.91|0
1646833050000|2022-03-09 13:37:30|12223.94|12223.94|12221.98|12221.98|12223.94|12223.94|12221.98|12221.98|0
1646833060000|2022-03-09 13:37:40|12220.91|12220.91|12219.52|12219.52|12220.91|12220.91|12219.52|12219.52|0
1646833070000|2022-03-09 13:37:50|12217.38|12217.38|12217.38|12217.38|12217.38|12217.38|12217.38|12217.38|0
1646833090000|2022-03-09 13:38:10|12218.77|12218.77|12216.69|12216.69|12218.77|12218.77|12216.69|12216.69|0
1646833110000|2022-03-09 13:38:30|12220.62|12220.62|12218.66|12218.66|12220.62|12220.62|12218.66|12218.66|0
1646833180000|2022-03-09 13:39:40|12214.72|12214.72|12206.16|12206.16|12214.72|12214.72|12206.16|12206.16|0
1646833190000|2022-03-09 13:39:50|12206.85|12206.85|12206.85|12206.85|12206.85|12206.85|12206.85|12206.85|0
1646833200000|2022-03-09 13:40:00|12207.55|12207.55|12208.26|12208.26|12209.51|12209.51|12207.55|12207.55|0
1646833230000|2022-03-09 13:40:30|12210.23|12210.23|12210.23|12210.23|12210.23|12210.23|12210.23|12210.23|0
1646833300000|2022-03-09 13:41:40|12206.29|12206.29|12206.29|12206.29|12206.29|12206.29|12206.29|12206.29|0
1646833310000|2022-03-09 13:41:50|12204.9|12204.9|12206.29|12206.29|12206.29|12206.29|12204.9|12204.9|0
1646833320000|2022-03-09 13:42:00|12204.32|12204.32|12201.32|12201.32|12204.32|12204.32|12201.32|12201.32|0
1646833340000|2022-03-09 13:42:20|12200.79|12200.79|12200.79|12200.79|12200.79|12200.79|12200.79|12200.79|0
1646833360000|2022-03-09 13:42:40|12199.95|12199.95|12201.02|12201.02|12201.02|12201.02|12199.95|12199.95|0
1646833370000|2022-03-09 13:42:50|12202.99|12202.99|12203.4|12203.4|12203.4|12203.4|12202.99|12202.99|0
1646833380000|2022-03-09 13:43:00|12204.62|12204.62|12209.08|12209.08|12209.08|12209.08|12204.62|12204.62|0
1646833390000|2022-03-09 13:43:10|12209.49|12209.49|12209.49|12209.49|12209.49|12209.49|12209.49|12209.49|0
1646833430000|2022-03-09 13:43:50|12210.02|12210.02|12210.02|12210.02|12210.02|12210.02|12210.02|12210.02|0
1646833480000|2022-03-09 13:44:40|12209.19|12209.19|12209.19|12209.19|12209.19|12209.19|12209.19|12209.19|0
1646833490000|2022-03-09 13:44:50|12207.22|12207.22|12203.28|12203.28|12207.22|12207.22|12203.28|12203.28|0
1646833510000|2022-03-09 13:45:10|12203.82|12203.82|12203.82|12203.82|12203.82|12203.82|12203.82|12203.82|0
1646833520000|2022-03-09 13:45:20|12201.85|12201.85|12201.85|12201.85|12201.85|12201.85|12201.85|12201.85|0
1646833530000|2022-03-09 13:45:30|12200.46|12200.46|12200.46|12200.46|12200.46|12200.46|12200.46|12200.46|0
1646833540000|2022-03-09 13:45:40|12196.53|12196.53|12196.53|12196.53|12196.53|12196.53|12196.53|12196.53|0
1646833560000|2022-03-09 13:46:00|12194.45|12194.45|12194.45|12194.45|12194.45|12194.45|12194.45|12194.45|0
1646833580000|2022-03-09 13:46:20|12192.48|12192.48|12192.48|12192.48|12192.48|12192.48|12192.48|12192.48|0
1646833600000|2022-03-09 13:46:40|12198.38|12198.38|12196.42|12196.42|12198.38|12198.38|12196.42|12196.42|0
1646833630000|2022-03-09 13:47:10|12197.8|12197.8|12197.8|12197.8|12197.8|12197.8|12197.8|12197.8|0
1646833640000|2022-03-09 13:47:20|12198.5|12198.5|12196.7|12196.7|12198.5|12198.5|12195.49|12195.49|0
1646833650000|2022-03-09 13:47:30|12194.73|12194.73|12188.83|12188.83|12194.73|12194.73|12188.83|12188.83|0
1646833660000|2022-03-09 13:47:40|12187.76|12187.76|12181.7|12181.7|12187.76|12187.76|12181.7|12181.7|0
1646833680000|2022-03-09 13:48:00|12180.31|12180.31|12172.45|12172.45|12180.31|12180.31|12172.45|12172.45|0
1646833700000|2022-03-09 13:48:20|12174.05|12174.05|12174.05|12174.05|12174.05|12174.05|12174.05|12174.05|0
1646833710000|2022-03-09 13:48:30|12174.74|12174.74|12179.26|12179.26|12180.64|12180.64|12174.74|12174.74|0
1646833740000|2022-03-09 13:49:00|12179.79|12179.79|12179.79|12179.79|12179.79|12179.79|12179.79|12179.79|0
1646833780000|2022-03-09 13:49:40|12177.82|12177.82|12177.82|12177.82|12177.82|12177.82|12177.82|12177.82|0
1646833800000|2022-03-09 13:50:00|12178.36|12178.36|12178.36|12178.36|12178.36|12178.36|12178.36|12178.36|0
1646833810000|2022-03-09 13:50:10|12178.89|12178.89|12180.86|12180.86|12180.86|12180.86|12178.89|12178.89|0
1646833840000|2022-03-09 13:50:40|12179.47|12179.47|12178.08|12178.08|12179.47|12179.47|12178.08|12178.08|0
1646833890000|2022-03-09 13:51:30|12174.15|12174.15|12174.15|12174.15|12174.15|12174.15|12174.15|12174.15|0
1646833910000|2022-03-09 13:51:50|12168.25|12168.25|12168.25|12168.25|12168.25|12168.25|12168.25|12168.25|0
1646833920000|2022-03-09 13:52:00|12165.47|12165.47|12163.51|12163.51|12165.47|12165.47|12163.51|12163.51|0
1646833940000|2022-03-09 13:52:20|12161.54|12161.54|12161.54|12161.54|12161.54|12161.54|12161.54|12161.54|0
1646833950000|2022-03-09 13:52:30|12162.23|12162.23|12160.85|12160.85|12162.23|12162.23|12160.85|12160.85|0
1646833970000|2022-03-09 13:52:50|12158.88|12158.88|12158.88|12158.88|12158.88|12158.88|12158.88|12158.88|0
1646833980000|2022-03-09 13:53:00|12160.85|12160.85|12164.2|12164.2|12164.2|12164.2|12160.85|12160.85|0
1646833990000|2022-03-09 13:53:10|12164.89|12164.89|12164.89|12164.89|12164.89|12164.89|12164.89|12164.89|0
1646834000000|2022-03-09 13:53:20|12165.59|12165.59|12166.97|12166.97|12166.97|12166.97|12165.59|12165.59|0
1646834010000|2022-03-09 13:53:30|12163.04|12163.04|12163.04|12163.04|12163.04|12163.04|12163.04|12163.04|0
1646834020000|2022-03-09 13:53:40|12170.91|12170.91|12168.94|12168.94|12170.91|12170.91|12168.94|12168.94|0
1646834030000|2022-03-09 13:53:50|12165.01|12165.01|12165.01|12165.01|12165.01|12165.01|12165.01|12165.01|0
1646834060000|2022-03-09 13:54:20|12164.31|12164.31|12164.31|12164.31|12164.31|12164.31|12164.31|12164.31|0
1646834070000|2022-03-09 13:54:30|12165.01|12165.01|12165.01|12165.01|12165.01|12165.01|12165.01|12165.01|0
1646834120000|2022-03-09 13:55:20|12161.07|12161.07|12159.11|12159.11|12161.07|12161.07|12157.14|12157.14|0
1646834140000|2022-03-09 13:55:40|12158.41|12158.41|12158.41|12158.41|12158.41|12158.41|12158.41|12158.41|0
1646834160000|2022-03-09 13:56:00|12154.48|12154.48|12153.94|12153.94|12154.48|12154.48|12153.94|12153.94|0
1646834200000|2022-03-09 13:56:40|12155.2|12155.2|12155.2|12155.2|12155.2|12155.2|12155.2|12155.2|0
1646834220000|2022-03-09 13:57:00|12157.17|12157.17|12157.17|12157.17|12157.17|12157.17|12157.17|12157.17|0
1646834230000|2022-03-09 13:57:10|12155.2|12155.2|12157.17|12157.17|12157.17|12157.17|12155.2|12155.2|0
1646834240000|2022-03-09 13:57:20|12155.78|12155.78|12155.78|12155.78|12155.78|12155.78|12155.78|12155.78|0
1646834250000|2022-03-09 13:57:30|12151.84|12151.84|12153.23|12153.23|12153.23|12153.23|12151.84|12151.84|0
1646834260000|2022-03-09 13:57:40|12157.17|12157.17|12157.17|12157.17|12157.17|12157.17|12157.17|12157.17|0
1646834270000|2022-03-09 13:57:50|12161.1|12161.1|12160.52|12160.52|12161.1|12161.1|12159.13|12159.13|0
1646834310000|2022-03-09 13:58:30|12159.83|12159.83|12163.76|12163.76|12163.76|12163.76|12159.83|12159.83|0
1646834320000|2022-03-09 13:58:40|12163.23|12163.23|12163.76|12163.76|12163.76|12163.76|12163.23|12163.23|0
1646834330000|2022-03-09 13:58:50|12161.79|12161.79|12161.79|12161.79|12161.79|12161.79|12161.79|12161.79|0
1646834340000|2022-03-09 13:59:00|12163.76|12163.76|12167.7|12167.7|12167.7|12167.7|12163.76|12163.76|0
1646834350000|2022-03-09 13:59:10|12167|12167|12167|12167|12167|12167|12167|12167|0
1646834360000|2022-03-09 13:59:20|12166.31|12166.31|12159.6|12159.6|12166.31|12166.31|12159.6|12159.6|0
1646834370000|2022-03-09 13:59:30|12158.21|12158.21|12157.98|12157.98|12158.21|12158.21|12154.5|12154.5|0
1646834380000|2022-03-09 13:59:40|12159.94|12159.94|12159.94|12159.94|12159.94|12159.94|12159.94|12159.94|0
1646834390000|2022-03-09 13:59:50|12157.98|12157.98|12159.94|12159.94|12159.94|12159.94|12157.98|12157.98|0
1646834400000|2022-03-09 14:00:00|12161.15|12161.15|12162.51|12162.51|12163.11|12163.11|12161.15|12161.15|0
1646834420000|2022-03-09 14:00:20|12161.98|12161.98|12161.98|12161.98|12161.98|12161.98|12161.98|12161.98|0
1646834430000|2022-03-09 14:00:30|12161.38|12161.38|12165.35|12165.35|12165.35|12165.35|12161.38|12161.38|0
1646834440000|2022-03-09 14:00:40|12173.22|12173.22|12173.22|12173.22|12173.22|12173.22|12173.22|12173.22|0
1646834450000|2022-03-09 14:00:50|12171.83|12171.83|12171.83|12171.83|12171.83|12171.83|12171.83|12171.83|0
1646834460000|2022-03-09 14:01:00|12170.23|12170.23|12168.26|12168.26|12170.23|12170.23|12168.26|12168.26|0
1646834480000|2022-03-09 14:01:20|12164.33|12164.33|12164.33|12164.33|12164.33|12164.33|12164.33|12164.33|0
1646834520000|2022-03-09 14:02:00|12165.72|12165.72|12163.8|12163.8|12165.72|12165.72|12163.8|12163.8|0
1646834530000|2022-03-09 14:02:10|12165.19|12165.19|12164.5|12164.5|12165.19|12165.19|12164.5|12164.5|0
1646834540000|2022-03-09 14:02:20|12163.8|12163.8|12162.42|12162.42|12163.8|12163.8|12162.42|12162.42|0
1646834560000|2022-03-09 14:02:40|12164.02|12164.02|12166.79|12166.79|12166.79|12166.79|12164.02|12164.02|0
1646834580000|2022-03-09 14:03:00|12164.83|12164.83|12164.83|12164.83|12164.83|12164.83|12164.83|12164.83|0
1646834600000|2022-03-09 14:03:20|12162.86|12162.86|12165.41|12165.41|12165.41|12165.41|12159.51|12159.51|0
1646834610000|2022-03-09 14:03:30|12166.01|12166.01|12166.01|12166.01|12166.01|12166.01|12166.01|12166.01|0
1646834630000|2022-03-09 14:03:50|12166.54|12166.54|12167.77|12167.77|12167.77|12167.77|12166.54|12166.54|0
1646834640000|2022-03-09 14:04:00|12169.16|12169.16|12171.12|12171.12|12173.09|12173.09|12169.16|12169.16|0
1646834650000|2022-03-09 14:04:10|12172.38|12172.38|12173.07|12173.07|12173.07|12173.07|12172.38|12172.38|0
1646834660000|2022-03-09 14:04:20|12173.77|12173.77|12173.77|12173.77|12173.77|12173.77|12173.77|12173.77|0
1646834710000|2022-03-09 14:05:10|12169.83|12169.83|12165.21|12165.21|12169.83|12169.83|12163.93|12163.93|0
1646834720000|2022-03-09 14:05:20|12161.27|12161.27|12161.27|12161.27|12163.24|12163.24|12161.27|12161.27|0
1646834740000|2022-03-09 14:05:40|12159.88|12159.88|12159.88|12159.88|12159.88|12159.88|12159.88|12159.88|0
1646834750000|2022-03-09 14:05:50|12158.5|12158.5|12160.58|12160.58|12160.58|12160.58|12158.5|12158.5|0
1646834760000|2022-03-09 14:06:00|12158.61|12158.61|12159.3|12159.3|12159.3|12159.3|12158.61|12158.61|0
1646834770000|2022-03-09 14:06:10|12157.34|12157.34|12159.3|12159.3|12159.3|12159.3|12157.34|12157.34|0
1646834780000|2022-03-09 14:06:20|12157.34|12157.34|12157.34|12157.34|12157.34|12157.34|12157.34|12157.34|0
1646834810000|2022-03-09 14:06:50|12155.37|12155.37|12149.35|12149.35|12155.37|12155.37|12149.35|12149.35|0
1646834820000|2022-03-09 14:07:00|12153.29|12153.29|12151.9|12151.9|12153.29|12153.29|12151.9|12151.9|0
1646834830000|2022-03-09 14:07:10|12147.97|12147.97|12144.93|12144.93|12147.97|12147.97|12144.93|12144.93|0
1646834840000|2022-03-09 14:07:20|12143.54|12143.54|12144.24|12144.24|12144.24|12144.24|12143.54|12143.54|0
1646834850000|2022-03-09 14:07:30|12145.84|12145.84|12145.84|12145.84|12145.84|12145.84|12145.84|12145.84|0
1646834860000|2022-03-09 14:07:40|12146.25|12146.25|12144.45|12144.45|12146.25|12146.25|12144.45|12144.45|0
1646834880000|2022-03-09 14:08:00|12145.84|12145.84|12151.48|12151.48|12158.72|12158.72|12145.84|12145.84|0
1646834890000|2022-03-09 14:08:10|12151.89|12151.89|12183.89|12183.89|12183.89|12183.89|12151.89|12151.89|0
1646834900000|2022-03-09 14:08:20|12183.48|12183.48|12188.06|12188.06|12188.76|12188.76|12181.25|12181.25|0
1646834910000|2022-03-09 14:08:30|12188.76|12188.76|12191.42|12191.42|12191.42|12191.42|12188.76|12188.76|0
1646834920000|2022-03-09 14:08:40|12193.39|12193.39|12193.91|12193.91|12197.27|12197.27|12193.39|12193.39|0
1646834930000|2022-03-09 14:08:50|12194.61|12194.61|12192.8|12192.8|12196.57|12196.57|12191.37|12191.37|0
1646834940000|2022-03-09 14:09:00|12193.33|12193.33|12188.77|12188.77|12193.93|12193.93|12188.77|12188.77|0
1646834960000|2022-03-09 14:09:20|12192.71|12192.71|12200.2|12200.2|12200.8|12200.8|12192.71|12192.71|0
1646834980000|2022-03-09 14:09:40|12197.43|12197.43|12199.51|12199.51|12199.51|12199.51|12197.43|12197.43|0
1646834990000|2022-03-09 14:09:50|12197.43|12197.43|12196.15|12196.15|12198.12|12198.12|12196.15|12196.15|0
1646835000000|2022-03-09 14:10:00|12195.55|12195.55|12193.59|12193.59|12195.55|12195.55|12193.59|12193.59|0
1646835010000|2022-03-09 14:10:10|12197.52|12197.52|12194.17|12194.17|12197.52|12197.52|12194.17|12194.17|0
1646835020000|2022-03-09 14:10:20|12192.2|12192.2|12192.2|12192.2|12192.2|12192.2|12192.2|12192.2|0
1646835030000|2022-03-09 14:10:30|12196.13|12196.13|12196.13|12196.13|12196.13|12196.13|12196.13|12196.13|0
1646835040000|2022-03-09 14:10:40|12196.73|12196.73|12198.7|12198.7|12198.7|12198.7|12196.73|12196.73|0
1646835050000|2022-03-09 14:10:50|12200.78|12200.78|12201.29|12201.29|12201.29|12201.29|12200.09|12200.09|0
1646835060000|2022-03-09 14:11:00|12205.22|12205.22|12207.19|12207.19|12207.19|12207.19|12205.22|12205.22|0
1646835080000|2022-03-09 14:11:20|12211.35|12211.35|12215.17|12215.17|12215.17|12215.17|12209.27|12209.27|0
1646835090000|2022-03-09 14:11:30|12215.77|12215.77|12222.81|12222.81|12222.81|12222.81|12215.77|12215.77|0
1646835100000|2022-03-09 14:11:40|12224.78|12224.78|12224.78|12224.78|12224.78|12224.78|12224.78|12224.78|0
1646835110000|2022-03-09 14:11:50|12223.71|12223.71|12221.74|12221.74|12223.71|12223.71|12221.74|12221.74|0
1646835120000|2022-03-09 14:12:00|12223.13|12223.13|12225.08|12225.08|12225.08|12225.08|12217.64|12217.64|0
1646835150000|2022-03-09 14:12:30|12225.61|12225.61|12225.61|12225.61|12225.61|12225.61|12225.61|12225.61|0
1646835160000|2022-03-09 14:12:40|12229.66|12229.66|12226.81|12226.81|12229.66|12229.66|12226.81|12226.81|0
1646835170000|2022-03-09 14:12:50|12224.85|12224.85|12215.64|12215.64|12224.85|12224.85|12215.64|12215.64|0
1646835180000|2022-03-09 14:13:00|12221.54|12221.54|12217.77|12217.77|12223.51|12223.51|12217.08|12217.08|0
1646835190000|2022-03-09 14:13:10|12219.16|12219.16|12222.51|12222.51|12226.45|12226.45|12219.16|12219.16|0
1646835200000|2022-03-09 14:13:20|12218.58|12218.58|12221.29|12221.29|12223.25|12223.25|12215.8|12215.8|0
1646835210000|2022-03-09 14:13:30|12219.32|12219.32|12208.51|12208.51|12219.32|12219.32|12207.12|12207.12|0
1646835220000|2022-03-09 14:13:40|12209.89|12209.89|12210.47|12210.47|12218.46|12218.46|12208.51|12208.51|0
1646835230000|2022-03-09 14:13:50|12207.47|12207.47|12201.47|12201.47|12207.47|12207.47|12201.47|12201.47|0
1646835240000|2022-03-09 14:14:00|12202|12202|12217.57|12217.57|12217.57|12217.57|12202|12202|0
1646835250000|2022-03-09 14:14:10|12221.5|12221.5|12217.25|12217.25|12226.04|12226.04|12215.28|12215.28|0
1646835260000|2022-03-09 14:14:20|12215.28|12215.28|12211.23|12211.23|12215.28|12215.28|12211.23|12211.23|0
1646835270000|2022-03-09 14:14:30|12210.16|12210.16|12210.76|12210.76|12210.76|12210.76|12210.16|12210.16|0
1646835280000|2022-03-09 14:14:40|12211.46|12211.46|12212.15|12212.15|12212.15|12212.15|12208.8|12208.8|0
1646835290000|2022-03-09 14:14:50|12213.54|12213.54|12217.47|12217.47|12217.47|12217.47|12213.54|12213.54|0
1646835300000|2022-03-09 14:15:00|12218.17|12218.17|12224.65|12224.65|12224.65|12224.65|12216.08|12216.08|0
1646835310000|2022-03-09 14:15:10|12222.68|12222.68|12221.99|12221.99|12222.68|12222.68|12220.02|12220.02|0
1646835320000|2022-03-09 14:15:20|12224.07|12224.07|12226.03|12226.03|12226.03|12226.03|12224.07|12224.07|0
1646835330000|2022-03-09 14:15:30|12225.34|12225.34|12221.86|12221.86|12225.34|12225.34|12221.86|12221.86|0
1646835340000|2022-03-09 14:15:40|12229.73|12229.73|12235.42|12235.42|12235.42|12235.42|12229.73|12229.73|0
1646835350000|2022-03-09 14:15:50|12236.11|12236.11|12237.66|12237.66|12237.66|12237.66|12236.11|12236.11|0
1646835360000|2022-03-09 14:16:00|12235.69|12235.69|12232.92|12232.92|12235.69|12235.69|12232.92|12232.92|0
1646835380000|2022-03-09 14:16:20|12234.88|12234.88|12232.34|12232.34|12236.27|12236.27|12232.34|12232.34|0
1646835390000|2022-03-09 14:16:30|12230.37|12230.37|12228.4|12228.4|12230.37|12230.37|12228.4|12228.4|0
1646835400000|2022-03-09 14:16:40|12227.87|12227.87|12224.7|12224.7|12227.87|12227.87|12224.7|12224.7|0
1646835410000|2022-03-09 14:16:50|12220.54|12220.54|12220.54|12220.54|12220.54|12220.54|12220.54|12220.54|0
1646835420000|2022-03-09 14:17:00|12222.51|12222.51|12224.59|12224.59|12224.59|12224.59|12222.51|12222.51|0
1646835430000|2022-03-09 14:17:10|12220.65|12220.65|12218.68|12218.68|12220.65|12220.65|12218.68|12218.68|0
1646835450000|2022-03-09 14:17:30|12219.38|12219.38|12219.38|12219.38|12219.38|12219.38|12219.38|12219.38|0
1646835460000|2022-03-09 14:17:40|12217.3|12217.3|12217.3|12217.3|12217.3|12217.3|12217.3|12217.3|0
1646835470000|2022-03-09 14:17:50|12214.52|12214.52|12214.48|12214.48|12218.46|12218.46|12214.48|12214.48|0
1646835480000|2022-03-09 14:18:00|12215.87|12215.87|12219.22|12219.22|12219.22|12219.22|12214.48|12214.48|0
1646835500000|2022-03-09 14:18:20|12217.14|12217.14|12218.53|12218.53|12218.53|12218.53|12217.14|12217.14|0
1646835510000|2022-03-09 14:18:30|12219.22|12219.22|12219.22|12219.22|12219.22|12219.22|12219.22|12219.22|0
1646835520000|2022-03-09 14:18:40|12217.26|12217.26|12217.26|12217.26|12217.26|12217.26|12217.26|12217.26|0
1646835530000|2022-03-09 14:18:50|12219.22|12219.22|12219.22|12219.22|12219.22|12219.22|12219.22|12219.22|0
1646835540000|2022-03-09 14:19:00|12215.29|12215.29|12217.95|12217.95|12217.95|12217.95|12215.29|12215.29|0
1646835550000|2022-03-09 14:19:10|12219.92|12219.92|12219.92|12219.92|12219.92|12219.92|12219.92|12219.92|0
1646835580000|2022-03-09 14:19:40|12221.12|12221.12|12221.12|12221.12|12221.12|12221.12|12221.12|12221.12|0
1646835590000|2022-03-09 14:19:50|12216.96|12216.96|12215.57|12215.57|12216.96|12216.96|12215.57|12215.57|0
1646835600000|2022-03-09 14:20:00|12214.88|12214.88|12213.07|12213.07|12214.88|12214.88|12213.07|12213.07|0
1646835640000|2022-03-09 14:20:40|12212.38|12212.38|12215.04|12215.04|12215.04|12215.04|12212.38|12212.38|0
1646835650000|2022-03-09 14:20:50|12217.01|12217.01|12217.01|12217.01|12217.01|12217.01|12217.01|12217.01|0
1646835680000|2022-03-09 14:21:20|12214.93|12214.93|12209.9|12209.9|12214.93|12214.93|12209.9|12209.9|0
1646835690000|2022-03-09 14:21:30|12209.36|12209.36|12209.36|12209.36|12209.36|12209.36|12209.36|12209.36|0
1646835720000|2022-03-09 14:22:00|12205.43|12205.43|12205.43|12205.43|12205.43|12205.43|12205.43|12205.43|0
1646835730000|2022-03-09 14:22:10|12203.79|12203.79|12203.79|12203.79|12203.79|12203.79|12203.79|12203.79|0
1646835760000|2022-03-09 14:22:40|12204.49|12204.49|12201.15|12201.15|12205.09|12205.09|12201.15|12201.15|0
1646835770000|2022-03-09 14:22:50|12203.12|12203.12|12197.98|12197.98|12203.12|12203.12|12197.98|12197.98|0
1646835790000|2022-03-09 14:23:10|12194.05|12194.05|12194.05|12194.05|12194.05|12194.05|12194.05|12194.05|0
1646835800000|2022-03-09 14:23:20|12201.92|12201.92|12201.92|12201.92|12201.92|12201.92|12201.92|12201.92|0
1646835810000|2022-03-09 14:23:30|12199.14|12199.14|12198.45|12198.45|12199.14|12199.14|12198.45|12198.45|0
1646835820000|2022-03-09 14:23:40|12197.06|12197.06|12195.68|12195.68|12197.06|12197.06|12195.68|12195.68|0
1646835830000|2022-03-09 14:23:50|12197.64|12197.64|12197.76|12197.76|12197.76|12197.76|12195.68|12195.68|0
1646835840000|2022-03-09 14:24:00|12195.79|12195.79|12193.71|12193.71|12195.79|12195.79|12193.71|12193.71|0
1646835850000|2022-03-09 14:24:10|12197.64|12197.64|12196.95|12196.95|12197.64|12197.64|12196.95|12196.95|0
1646835880000|2022-03-09 14:24:40|12199.03|12199.03|12193.82|12193.82|12199.03|12199.03|12193.82|12193.82|0
1646835890000|2022-03-09 14:24:50|12194.66|12194.66|12196.63|12196.63|12196.63|12196.63|12194.66|12194.66|0
1646835900000|2022-03-09 14:25:00|12197.23|12197.23|12198.78|12198.78|12199.19|12199.19|12195.95|12195.95|0
1646835920000|2022-03-09 14:25:20|12196.7|12196.7|12194.2|12194.2|12196.7|12196.7|12194.2|12194.2|0
1646835930000|2022-03-09 14:25:30|12192.23|12192.23|12192.23|12192.23|12192.23|12192.23|12192.23|12192.23|0
1646835940000|2022-03-09 14:25:40|12190.15|12190.15|12190.15|12190.15|12190.15|12190.15|12190.15|12190.15|0
1646835950000|2022-03-09 14:25:50|12190.85|12190.85|12190.85|12190.85|12190.85|12190.85|12190.85|12190.85|0
1646835960000|2022-03-09 14:26:00|12188.88|12188.88|12187.61|12187.61|12188.88|12188.88|12186.91|12186.91|0
1646835970000|2022-03-09 14:26:10|12189.57|12189.57|12189.57|12189.57|12189.57|12189.57|12189.57|12189.57|0
1646835980000|2022-03-09 14:26:20|12190.96|12190.96|12189.57|12189.57|12190.96|12190.96|12189.57|12189.57|0
1646835990000|2022-03-09 14:26:30|12191.54|12191.54|12191.54|12191.54|12191.54|12191.54|12191.54|12191.54|0
1646836010000|2022-03-09 14:26:50|12192.14|12192.14|12197.16|12197.16|12199.25|12199.25|12192.14|12192.14|0
1646836020000|2022-03-09 14:27:00|12198|12198|12192.68|12192.68|12198|12198|12192.68|12192.68|0
1646836030000|2022-03-09 14:27:10|12191.99|12191.99|12191.99|12191.99|12191.99|12191.99|12191.99|12191.99|0
1646836040000|2022-03-09 14:27:20|12195.92|12195.92|12195.23|12195.23|12195.92|12195.92|12195.23|12195.23|0
1646836050000|2022-03-09 14:27:30|12191.29|12191.29|12189.21|12189.21|12191.29|12191.29|12189.21|12189.21|0
1646836060000|2022-03-09 14:27:40|12185.28|12185.28|12187.24|12187.24|12187.24|12187.24|12185.28|12185.28|0
1646836080000|2022-03-09 14:28:00|12186.55|12186.55|12186.55|12186.55|12186.55|12186.55|12186.55|12186.55|0
1646836090000|2022-03-09 14:28:10|12187.24|12187.24|12184.19|12184.19|12189.33|12189.33|12182.22|12182.22|0
1646836100000|2022-03-09 14:28:20|12183.59|12183.59|12183.59|12183.59|12183.59|12183.59|12183.59|12183.59|0
1646836120000|2022-03-09 14:28:40|12181.62|12181.62|12175.72|12175.72|12181.62|12181.62|12175.72|12175.72|0
1646836130000|2022-03-09 14:28:50|12171.79|12171.79|12171.79|12171.79|12171.79|12171.79|12171.79|12171.79|0
1646836150000|2022-03-09 14:29:10|12169.01|12169.01|12168.32|12168.32|12169.01|12169.01|12166.24|12166.24|0
1646836160000|2022-03-09 14:29:20|12166.24|12166.24|12165.01|12165.01|12166.24|12166.24|12165.01|12165.01|0
1646836170000|2022-03-09 14:29:30|12168.94|12168.94|12171.72|12171.72|12171.72|12171.72|12168.94|12168.94|0
1646836190000|2022-03-09 14:29:50|12173.11|12173.11|12173.8|12173.8|12173.8|12173.8|12173.11|12173.11|0
1646836200000|2022-03-09 14:30:00|12175.19|12175.19|12173.93|12173.93|12175.19|12175.19|12173.93|12173.93|0
1646836240000|2022-03-09 14:30:40|12170|12170|12173.93|12173.93|12173.93|12173.93|12170|12170|0
1646836250000|2022-03-09 14:30:50|12171.96|12171.96|12171.27|12171.27|12172.66|12172.66|12171.27|12171.27|0
1646836260000|2022-03-09 14:31:00|12172.66|12172.66|12163.94|12163.94|12172.66|12172.66|12163.94|12163.94|0
1646836270000|2022-03-09 14:31:10|12160.74|12160.74|12150.79|12150.79|12160.74|12160.74|12150.79|12150.79|0
1646836280000|2022-03-09 14:31:20|12154.72|12154.72|12158.07|12158.07|12162.01|12162.01|12154.72|12154.72|0
1646836290000|2022-03-09 14:31:30|12158.77|12158.77|12158.77|12158.77|12158.77|12158.77|12158.77|12158.77|0
1646836310000|2022-03-09 14:31:50|12157.38|12157.38|12159.46|12159.46|12160.16|12160.16|12156.69|12156.69|0
1646836320000|2022-03-09 14:32:00|12161.43|12161.43|12172.73|12172.73|12173.38|12173.38|12161.43|12161.43|0
1646836330000|2022-03-09 14:32:10|12174.12|12174.12|12174.12|12174.12|12174.12|12174.12|12174.12|12174.12|0
1646836340000|2022-03-09 14:32:20|12178.06|12178.06|12175.93|12175.93|12183.8|12183.8|12175.93|12175.93|0
1646836360000|2022-03-09 14:32:40|12174.54|12174.54|12169.22|12169.22|12174.54|12174.54|12167.25|12167.25|0
1646836370000|2022-03-09 14:32:50|12168.53|12168.53|12167.14|12167.14|12169.91|12169.91|12167.14|12167.14|0
1646836380000|2022-03-09 14:33:00|12167.83|12167.83|12169.8|12169.8|12169.8|12169.8|12167.83|12167.83|0
1646836390000|2022-03-09 14:33:10|12170.49|12170.49|12169.11|12169.11|12170.49|12170.49|12169.11|12169.11|0
1646836400000|2022-03-09 14:33:20|12171.19|12171.19|12171.19|12171.19|12171.19|12171.19|12171.19|12171.19|0
1646836410000|2022-03-09 14:33:30|12171.88|12171.88|12171.88|12171.88|12171.88|12171.88|12171.88|12171.88|0
1646836420000|2022-03-09 14:33:40|12181.72|12181.72|12175.7|12175.7|12181.72|12181.72|12175.7|12175.7|0
1646836430000|2022-03-09 14:33:50|12179.64|12179.64|12180.33|12180.33|12180.33|12180.33|12179.64|12179.64|0
1646836440000|2022-03-09 14:34:00|12179.64|12179.64|12179.64|12179.64|12179.64|12179.64|12179.64|12179.64|0
1646836450000|2022-03-09 14:34:10|12173.73|12173.73|12173.73|12173.73|12173.73|12173.73|12173.73|12173.73|0
1646836460000|2022-03-09 14:34:20|12174.43|12174.43|12173.04|12173.04|12174.43|12174.43|12173.04|12173.04|0
1646836470000|2022-03-09 14:34:30|12172.35|12172.35|12169.45|12169.45|12172.35|12172.35|12169.45|12169.45|0
1646836490000|2022-03-09 14:34:50|12168.06|12168.06|12168.06|12168.06|12168.06|12168.06|12168.06|12168.06|0
1646836500000|2022-03-09 14:35:00|12169.45|12169.45|12169.45|12169.45|12169.45|12169.45|12169.45|12169.45|0
1646836510000|2022-03-09 14:35:10|12168.85|12168.85|12166.07|12166.07|12168.85|12168.85|12164.1|12164.1|0
1646836520000|2022-03-09 14:35:20|12167.46|12167.46|12168.15|12168.15|12168.15|12168.15|12167.46|12167.46|0
1646836530000|2022-03-09 14:35:30|12170.12|12170.12|12170.12|12170.12|12170.12|12170.12|12170.12|12170.12|0
1646836540000|2022-03-09 14:35:40|12170.81|12170.81|12175.44|12175.44|12177.41|12177.41|12170.81|12170.81|0
1646836550000|2022-03-09 14:35:50|12174.75|12174.75|12173.52|12173.52|12174.75|12174.75|12172.99|12172.99|0
1646836560000|2022-03-09 14:36:00|12167.62|12167.62|12165.16|12165.16|12167.62|12167.62|12165.16|12165.16|0
1646836570000|2022-03-09 14:36:10|12165.86|12165.86|12166.02|12166.02|12166.55|12166.55|12165.86|12165.86|0
1646836580000|2022-03-09 14:36:20|12167.98|12167.98|12161.37|12161.37|12169.24|12169.24|12161.37|12161.37|0
1646836590000|2022-03-09 14:36:30|12159.4|12159.4|12163.45|12163.45|12163.45|12163.45|12159.4|12159.4|0
1646836620000|2022-03-09 14:37:00|12159.52|12159.52|12158.13|12158.13|12159.52|12159.52|12158.13|12158.13|0
1646836630000|2022-03-09 14:37:10|12154.19|12154.19|12154.19|12154.19|12154.19|12154.19|12154.19|12154.19|0
1646836640000|2022-03-09 14:37:20|12152.52|12152.52|12142.99|12142.99|12152.52|12152.52|12142.99|12142.99|0
1646836650000|2022-03-09 14:37:30|12137.09|12137.09|12138.59|12138.59|12138.59|12138.59|12135.12|12135.12|0
1646836660000|2022-03-09 14:37:40|12136.54|12136.54|12136.13|12136.13|12136.54|12136.54|12136.13|12136.13|0
1646836670000|2022-03-09 14:37:50|12135.53|12135.53|12136.82|12136.82|12137.52|12137.52|12135.53|12135.53|0
1646836680000|2022-03-09 14:38:00|12142.73|12142.73|12143.31|12143.31|12143.42|12143.42|12141.34|12141.34|0
1646836690000|2022-03-09 14:38:10|12145.99|12145.99|12147.35|12147.35|12147.35|12147.35|12145.99|12145.99|0
1646836710000|2022-03-09 14:38:30|12147.96|12147.96|12150.62|12150.62|12150.62|12150.62|12147.96|12147.96|0
1646836720000|2022-03-09 14:38:40|12152.58|12152.58|12152.58|12152.58|12152.58|12152.58|12152.58|12152.58|0
1646836730000|2022-03-09 14:38:50|12154.66|12154.66|12161.26|12161.26|12161.26|12161.26|12154.66|12154.66|0
1646836740000|2022-03-09 14:39:00|12161.95|12161.95|12162.65|12162.65|12162.65|12162.65|12161.95|12161.95|0
1646836750000|2022-03-09 14:39:10|12160.68|12160.68|12160.68|12160.68|12160.68|12160.68|12160.68|12160.68|0
1646836760000|2022-03-09 14:39:20|12158.6|12158.6|12158.6|12158.6|12158.6|12158.6|12158.6|12158.6|0
1646836770000|2022-03-09 14:39:30|12161.37|12161.37|12164.61|12164.61|12164.61|12164.61|12160.68|12160.68|0
1646836790000|2022-03-09 14:39:50|12163.55|12163.55|12164.08|12164.08|12164.08|12164.08|12163.55|12163.55|0
1646836800000|2022-03-09 14:40:00|12165.34|12165.34|12177.6|12177.6|12177.6|12177.6|12165.34|12165.34|0
1646836810000|2022-03-09 14:40:10|12178.98|12178.98|12185.42|12185.42|12185.42|12185.42|12178.98|12178.98|0
1646836830000|2022-03-09 14:40:30|12184.73|12184.73|12182.11|12182.11|12184.73|12184.73|12182.11|12182.11|0
1646836840000|2022-03-09 14:40:40|12180.14|12180.14|12180.14|12180.14|12180.14|12180.14|12180.14|12180.14|0
1646836850000|2022-03-09 14:40:50|12180.74|12180.74|12176.7|12176.7|12180.74|12180.74|12176.7|12176.7|0
1646836860000|2022-03-09 14:41:00|12180.63|12180.63|12174.73|12174.73|12180.63|12180.63|12174.73|12174.73|0
1646836870000|2022-03-09 14:41:10|12174.13|12174.13|12174.13|12174.13|12174.13|12174.13|12174.13|12174.13|0
1646836880000|2022-03-09 14:41:20|12175.51|12175.51|12177.48|12177.48|12177.48|12177.48|12174.82|12174.82|0
1646836890000|2022-03-09 14:41:30|12178.08|12178.08|12183.09|12183.09|12183.09|12183.09|12178.08|12178.08|0
1646836900000|2022-03-09 14:41:40|12184.47|12184.47|12183.09|12183.09|12184.47|12184.47|12183.09|12183.09|0
1646836920000|2022-03-09 14:42:00|12182.39|12182.39|12182.39|12182.39|12182.39|12182.39|12180.31|12180.31|0
1646836930000|2022-03-09 14:42:10|12180.42|12180.42|12179.73|12179.73|12180.42|12180.42|12179.04|12179.04|0
1646836940000|2022-03-09 14:42:20|12180.33|12180.33|12183.8|12183.8|12183.8|12183.8|12180.33|12180.33|0
1646836950000|2022-03-09 14:42:30|12189.7|12189.7|12194.27|12194.27|12194.27|12194.27|12189.7|12189.7|0
1646836980000|2022-03-09 14:43:00|12196.24|12196.24|12191.61|12191.61|12196.24|12196.24|12191.61|12191.61|0
1646836990000|2022-03-09 14:43:10|12192.45|12192.45|12191.75|12191.75|12192.45|12192.45|12191.75|12191.75|0
1646837010000|2022-03-09 14:43:30|12193.14|12193.14|12193.14|12193.14|12193.14|12193.14|12193.14|12193.14|0
1646837020000|2022-03-09 14:43:40|12189.2|12189.2|12189.2|12189.2|12191.17|12191.17|12189.2|12189.2|0
1646837030000|2022-03-09 14:43:50|12188.51|12188.51|12180.53|12180.53|12188.51|12188.51|12179.99|12179.99|0
1646837040000|2022-03-09 14:44:00|12179.93|12179.93|12177.24|12177.24|12179.93|12179.93|12173.43|12173.43|0
1646837050000|2022-03-09 14:44:10|12177.93|12177.93|12177.93|12177.93|12177.93|12177.93|12177.93|12177.93|0
1646837070000|2022-03-09 14:44:30|12178.62|12178.62|12172.61|12172.61|12178.62|12178.62|12172.61|12172.61|0
1646837080000|2022-03-09 14:44:40|12170.64|12170.64|12167.98|12167.98|12170.64|12170.64|12167.98|12167.98|0
1646837100000|2022-03-09 14:45:00|12168.67|12168.67|12169.37|12169.37|12170.64|12170.64|12168.67|12168.67|0
1646837120000|2022-03-09 14:45:20|12171.45|12171.45|12171.45|12171.45|12171.45|12171.45|12171.45|12171.45|0
1646837130000|2022-03-09 14:45:30|12173.42|12173.42|12179.18|12179.18|12179.18|12179.18|12173.42|12173.42|0
1646837170000|2022-03-09 14:46:10|12180.57|12180.57|12181.4|12181.4|12183.76|12183.76|12180.57|12180.57|0
1646837180000|2022-03-09 14:46:20|12182.24|12182.24|12176.23|12176.23|12182.24|12182.24|12175.53|12175.53|0
1646837190000|2022-03-09 14:46:30|12177.61|12177.61|12181.55|12181.55|12181.55|12181.55|12177.61|12177.61|0
1646837210000|2022-03-09 14:46:50|12184.32|12184.32|12184.32|12184.32|12184.32|12184.32|12184.32|12184.32|0
1646837220000|2022-03-09 14:47:00|12185.02|12185.02|12185.02|12185.02|12185.02|12185.02|12185.02|12185.02|0
1646837230000|2022-03-09 14:47:10|12185.71|12185.71|12186.97|12186.97|12186.97|12186.97|12185.71|12185.71|0
1646837240000|2022-03-09 14:47:20|12190.9|12190.9|12192.13|12192.13|12192.66|12192.66|12190.9|12190.9|0
1646837250000|2022-03-09 14:47:30|12192.82|12192.82|12192.82|12192.82|12192.82|12192.82|12192.82|12192.82|0
1646837260000|2022-03-09 14:47:40|12193.52|12193.52|12193.52|12193.52|12193.52|12193.52|12193.52|12193.52|0
1646837290000|2022-03-09 14:48:10|12194.9|12194.9|12190.27|12190.27|12194.9|12194.9|12190.27|12190.27|0
1646837300000|2022-03-09 14:48:20|12187.5|12187.5|12183.57|12183.57|12187.5|12187.5|12181.6|12181.6|0
1646837310000|2022-03-09 14:48:30|12184.26|12184.26|12183.32|12183.32|12184.26|12184.26|12183.32|12183.32|0
1646837330000|2022-03-09 14:48:50|12174.31|12174.31|12173.62|12173.62|12174.31|12174.31|12173.62|12173.62|0
1646837340000|2022-03-09 14:49:00|12172.92|12172.92|12172.92|12172.92|12172.92|12172.92|12172.92|12172.92|0
1646837350000|2022-03-09 14:49:10|12174.31|12174.31|12174.31|12174.31|12174.31|12174.31|12174.31|12174.31|0
1646837360000|2022-03-09 14:49:20|12175.01|12175.01|12173.04|12173.04|12175.01|12175.01|12173.04|12173.04|0
1646837370000|2022-03-09 14:49:30|12175.01|12175.01|12180.44|12180.44|12180.44|12180.44|12175.01|12175.01|0
1646837380000|2022-03-09 14:49:40|12179.75|12179.75|12182.41|12182.41|12182.41|12182.41|12176.39|12176.39|0
1646837390000|2022-03-09 14:49:50|12184.38|12184.38|12183.68|12183.68|12184.38|12184.38|12183.68|12183.68|0
1646837400000|2022-03-09 14:50:00|12182.99|12182.99|12181.6|12181.6|12182.99|12182.99|12181.6|12181.6|0
1646837410000|2022-03-09 14:50:10|12174.31|12174.31|12174.31|12174.31|12174.31|12174.31|12174.31|12174.31|0
1646837420000|2022-03-09 14:50:20|12176.28|12176.28|12178.36|12178.36|12178.36|12178.36|12176.28|12176.28|0
1646837430000|2022-03-09 14:50:30|12174.43|12174.43|12173.73|12173.73|12174.43|12174.43|12173.73|12173.73|0
1646837440000|2022-03-09 14:50:40|12173.04|12173.04|12173.04|12173.04|12173.04|12173.04|12173.04|12173.04|0
1646837450000|2022-03-09 14:50:50|12173.73|12173.73|12173.73|12173.73|12173.73|12173.73|12173.73|12173.73|0
1646837460000|2022-03-09 14:51:00|12172.34|12172.34|12170.38|12170.38|12172.34|12172.34|12170.38|12170.38|0
1646837470000|2022-03-09 14:51:10|12169.68|12169.68|12165.75|12165.75|12169.68|12169.68|12165.75|12165.75|0
1646837480000|2022-03-09 14:51:20|12165.06|12165.06|12163.07|12163.07|12165.06|12165.06|12163.07|12163.07|0
1646837490000|2022-03-09 14:51:30|12155.2|12155.2|12152.42|12152.42|12155.2|12155.2|12152.42|12152.42|0
1646837510000|2022-03-09 14:51:50|12151.04|12151.04|12147.57|12147.57|12151.04|12151.04|12147.57|12147.57|0
1646837520000|2022-03-09 14:52:00|12148.96|12148.96|12142.61|12142.61|12148.96|12148.96|12142.61|12142.61|0
1646837530000|2022-03-09 14:52:10|12143.03|12143.03|12131.23|12131.23|12143.03|12143.03|12127.29|12127.29|0
1646837540000|2022-03-09 14:52:20|12131.65|12131.65|12130.01|12130.01|12131.65|12131.65|12130.01|12130.01|0
1646837580000|2022-03-09 14:53:00|12132.09|12132.09|12133.2|12133.2|12133.2|12133.2|12132.09|12132.09|0
1646837590000|2022-03-09 14:53:10|12132.51|12132.51|12132.51|12132.51|12132.51|12132.51|12132.51|12132.51|0
1646837600000|2022-03-09 14:53:20|12128.57|12128.57|12128.57|12128.57|12128.57|12128.57|12128.57|12128.57|0
1646837610000|2022-03-09 14:53:30|12123.25|12123.25|12123.25|12123.25|12123.25|12123.25|12123.25|12123.25|0
1646837630000|2022-03-09 14:53:50|12123.95|12123.95|12121.98|12121.98|12123.95|12123.95|12121.98|12121.98|0
1646837640000|2022-03-09 14:54:00|12118.77|12118.77|12119.47|12119.47|12119.47|12119.47|12118.77|12118.77|0
1646837650000|2022-03-09 14:54:10|12123.4|12123.4|12123.4|12123.4|12123.4|12123.4|12123.4|12123.4|0
1646837660000|2022-03-09 14:54:20|12125.5|12125.5|12124.8|12124.8|12125.5|12125.5|12124.8|12124.8|0
1646837670000|2022-03-09 14:54:30|12125.5|12125.5|12125.5|12125.5|12125.5|12125.5|12125.5|12125.5|0
1646837680000|2022-03-09 14:54:40|12127.58|12127.58|12131.53|12131.53|12131.53|12131.53|12127.58|12127.58|0
1646837690000|2022-03-09 14:54:50|12132.23|12132.23|12130.14|12130.14|12132.23|12132.23|12130.14|12130.14|0
1646837700000|2022-03-09 14:55:00|12126.21|12126.21|12123.53|12123.53|12126.21|12126.21|12123.53|12123.53|0
1646837740000|2022-03-09 14:55:40|12121.45|12121.45|12126.88|12126.88|12126.88|12126.88|12121.45|12121.45|0
1646837760000|2022-03-09 14:56:00|12128.85|12128.85|12126.77|12126.77|12128.85|12128.85|12126.77|12126.77|0
1646837770000|2022-03-09 14:56:10|12128.16|12128.16|12132.78|12132.78|12132.78|12132.78|12128.16|12128.16|0
1646837810000|2022-03-09 14:56:50|12130.82|12130.82|12131.66|12131.66|12131.66|12131.66|12130.82|12130.82|0
1646837820000|2022-03-09 14:57:00|12132.07|12132.07|12132.61|12132.61|12132.61|12132.61|12132.07|12132.07|0
1646837830000|2022-03-09 14:57:10|12135.38|12135.38|12142.86|12142.86|12142.86|12142.86|12133.3|12133.3|0
1646837840000|2022-03-09 14:57:20|12144.25|12144.25|12144.25|12144.25|12144.25|12144.25|12144.25|12144.25|0
1646837880000|2022-03-09 14:58:00|12143.71|12143.71|12140.34|12140.34|12143.71|12143.71|12140.34|12140.34|0
1646837890000|2022-03-09 14:58:10|12142.42|12142.42|12144.34|12144.34|12144.34|12144.34|12142.42|12142.42|0
1646837910000|2022-03-09 14:58:30|12142.95|12142.95|12142.26|12142.26|12142.95|12142.95|12142.26|12142.26|0
1646837920000|2022-03-09 14:58:40|12142.86|12142.86|12142.86|12142.86|12142.86|12142.86|12142.86|12142.86|0
1646837940000|2022-03-09 14:59:00|12136.96|12136.96|12144.83|12144.83|12144.83|12144.83|12136.96|12136.96|0
1646837950000|2022-03-09 14:59:10|12149.59|12149.59|12149.59|12149.59|12149.59|12149.59|12149.59|12149.59|0
1646837960000|2022-03-09 14:59:20|12151.56|12151.56|12151.56|12151.56|12151.56|12151.56|12151.56|12151.56|0
1646837970000|2022-03-09 14:59:30|12152.25|12152.25|12153.93|12153.93|12153.93|12153.93|12152.25|12152.25|0
1646837980000|2022-03-09 14:59:40|12155.31|12155.31|12155.31|12155.31|12155.31|12155.31|12155.31|12155.31|0
1646838000000|2022-03-09 15:00:00|12156.13|12156.13|12159.04|12159.04|12159.04|12159.04|12156.13|12156.13|0
1646838010000|2022-03-09 15:00:10|12160.43|12160.43|12162.4|12162.4|12162.4|12162.4|12160.43|12160.43|0
1646838030000|2022-03-09 15:00:30|12160.32|12160.32|12160.32|12160.32|12160.32|12160.32|12160.32|12160.32|0
1646838050000|2022-03-09 15:00:50|12162.4|12162.4|12159.62|12159.62|12162.4|12162.4|12159.62|12159.62|0
1646838060000|2022-03-09 15:01:00|12162.21|12162.21|12165.36|12165.36|12165.36|12165.36|12160.13|12160.13|0
1646838070000|2022-03-09 15:01:10|12166.05|12166.05|12171.38|12171.38|12171.38|12171.38|12166.05|12166.05|0
1646838080000|2022-03-09 15:01:20|12167.44|12167.44|12167.44|12167.44|12167.44|12167.44|12167.44|12167.44|0
1646838100000|2022-03-09 15:01:40|12163.51|12163.51|12156.91|12156.91|12163.51|12163.51|12156.91|12156.91|0
1646838120000|2022-03-09 15:02:00|12158.99|12158.99|12159.59|12159.59|12159.59|12159.59|12158.99|12158.99|0
1646838140000|2022-03-09 15:02:20|12160.98|12160.98|12163.35|12163.35|12163.35|12163.35|12160.98|12160.98|0
1646838150000|2022-03-09 15:02:30|12175.15|12175.15|12180.89|12180.89|12180.89|12180.89|12174.99|12174.99|0
1646838160000|2022-03-09 15:02:40|12179.51|12179.51|12183.45|12183.45|12183.45|12183.45|12178.81|12178.81|0
1646838170000|2022-03-09 15:02:50|12184.27|12184.27|12185.34|12185.34|12185.34|12185.34|12184.27|12184.27|0
1646838180000|2022-03-09 15:03:00|12183.37|12183.37|12189.39|12189.39|12189.39|12189.39|12183.37|12183.37|0
1646838190000|2022-03-09 15:03:10|12193.32|12193.32|12195.4|12195.4|12195.4|12195.4|12193.32|12193.32|0
1646838210000|2022-03-09 15:03:30|12196.1|12196.1|12195.4|12195.4|12196.1|12196.1|12195.4|12195.4|0
1646838220000|2022-03-09 15:03:40|12194.01|12194.01|12193.32|12193.32|12194.01|12194.01|12192.63|12192.63|0
1646838230000|2022-03-09 15:03:50|12192.72|12192.72|12191.33|12191.33|12192.72|12192.72|12191.33|12191.33|0
1646838240000|2022-03-09 15:04:00|12183.46|12183.46|12181.5|12181.5|12183.46|12183.46|12181.5|12181.5|0
1646838250000|2022-03-09 15:04:10|12175.6|12175.6|12170.85|12170.85|12175.6|12175.6|12170.85|12170.85|0
1646838260000|2022-03-09 15:04:20|12171.55|12171.55|12171.55|12171.55|12171.55|12171.55|12171.55|12171.55|0
1646838270000|2022-03-09 15:04:30|12175.48|12175.48|12181.38|12181.38|12182.08|12182.08|12175.48|12175.48|0
1646838280000|2022-03-09 15:04:40|12183.35|12183.35|12183.35|12183.35|12183.35|12183.35|12183.35|12183.35|0
1646838300000|2022-03-09 15:05:00|12187.29|12187.29|12185.52|12185.52|12187.29|12187.29|12184.14|12184.14|0
1646838310000|2022-03-09 15:05:10|12189.46|12189.46|12189.46|12189.46|12189.46|12189.46|12189.46|12189.46|0
1646838320000|2022-03-09 15:05:20|12188.76|12188.76|12188.76|12188.76|12188.76|12188.76|12188.76|12188.76|0
1646838330000|2022-03-09 15:05:30|12187.93|12187.93|12187.93|12187.93|12187.93|12187.93|12187.93|12187.93|0
1646838350000|2022-03-09 15:05:50|12191.86|12191.86|12191.86|12191.86|12191.86|12191.86|12191.86|12191.86|0
1646838360000|2022-03-09 15:06:00|12195.8|12195.8|12197.18|12197.18|12197.18|12197.18|12195.8|12195.8|0
1646838380000|2022-03-09 15:06:20|12199.15|12199.15|12199.15|12199.15|12199.15|12199.15|12199.15|12199.15|0
1646838390000|2022-03-09 15:06:30|12198.46|12198.46|12198.46|12198.46|12198.46|12198.46|12198.46|12198.46|0
1646838400000|2022-03-09 15:06:40|12196.49|12196.49|12196.49|12196.49|12196.49|12196.49|12196.49|12196.49|0
1646838410000|2022-03-09 15:06:50|12197.88|12197.88|12197.88|12197.88|12197.88|12197.88|12197.88|12197.88|0
1646838430000|2022-03-09 15:07:10|12201.81|12201.81|12201.81|12201.81|12201.81|12201.81|12201.81|12201.81|0
1646838440000|2022-03-09 15:07:20|12203.01|12203.01|12203.71|12203.71|12203.71|12203.71|12203.01|12203.01|0
1646838450000|2022-03-09 15:07:30|12203.01|12203.01|12203.01|12203.01|12203.01|12203.01|12203.01|12203.01|0
1646838470000|2022-03-09 15:07:50|12202.32|12202.32|12202.32|12202.32|12202.32|12202.32|12202.32|12202.32|0
1646838480000|2022-03-09 15:08:00|12196.42|12196.42|12197|12197|12198.38|12198.38|12196.42|12196.42|0
1646838490000|2022-03-09 15:08:10|12194.92|12194.92|12198.85|12198.85|12198.85|12198.85|12194.92|12194.92|0
1646838500000|2022-03-09 15:08:20|12198.16|12198.16|12203.36|12203.36|12203.36|12203.36|12195.49|12195.49|0
1646838520000|2022-03-09 15:08:40|12204.06|12204.06|12206.14|12206.14|12206.14|12206.14|12204.06|12204.06|0
1646838540000|2022-03-09 15:09:00|12212.04|12212.04|12212.04|12212.04|12212.04|12212.04|12212.04|12212.04|0
1646838550000|2022-03-09 15:09:10|12206.14|12206.14|12206.14|12206.14|12206.14|12206.14|12206.14|12206.14|0
1646838570000|2022-03-09 15:09:30|12206.83|12206.83|12207.53|12207.53|12207.53|12207.53|12206.83|12206.83|0
1646838600000|2022-03-09 15:10:00|12201.62|12201.62|12203.68|12203.68|12203.68|12203.68|12201.62|12201.62|0
1646838610000|2022-03-09 15:10:10|12201.6|12201.6|12201.6|12201.6|12201.6|12201.6|12201.6|12201.6|0
1646838620000|2022-03-09 15:10:20|12202.3|12202.3|12201.6|12201.6|12202.3|12202.3|12201.6|12201.6|0
1646838630000|2022-03-09 15:10:30|12207.51|12207.51|12205.65|12205.65|12207.51|12207.51|12204.26|12204.26|0
1646838640000|2022-03-09 15:10:40|12207.62|12207.62|12207.62|12207.62|12207.62|12207.62|12207.62|12207.62|0
1646838650000|2022-03-09 15:10:50|12209.59|12209.59|12203.68|12203.68|12209.59|12209.59|12203.68|12203.68|0
1646838660000|2022-03-09 15:11:00|12204.94|12204.94|12204.25|12204.25|12204.94|12204.94|12204.25|12204.25|0
1646838670000|2022-03-09 15:11:10|12204.94|12204.94|12205.63|12205.63|12205.63|12205.63|12204.94|12204.94|0
1646838680000|2022-03-09 15:11:20|12203.67|12203.67|12203.67|12203.67|12203.67|12203.67|12203.67|12203.67|0
1646838700000|2022-03-09 15:11:40|12205.75|12205.75|12203.25|12203.25|12205.75|12205.75|12203.25|12203.25|0
1646838710000|2022-03-09 15:11:50|12201.87|12201.87|12201.87|12201.87|12201.87|12201.87|12201.87|12201.87|0
1646838740000|2022-03-09 15:12:20|12203.95|12203.95|12202.56|12202.56|12203.95|12203.95|12202.56|12202.56|0
1646838760000|2022-03-09 15:12:40|12200.96|12200.96|12203.47|12203.47|12205.01|12205.01|12200.96|12200.96|0
1646838770000|2022-03-09 15:12:50|12199.54|12199.54|12195.61|12195.61|12199.54|12199.54|12195.61|12195.61|0
1646838780000|2022-03-09 15:13:00|12194.22|12194.22|12202.09|12202.09|12202.09|12202.09|12194.22|12194.22|0
1646838790000|2022-03-09 15:13:10|12204.05|12204.05|12204.05|12204.05|12204.05|12204.05|12204.05|12204.05|0
1646838800000|2022-03-09 15:13:20|12206.02|12206.02|12206.02|12206.02|12206.02|12206.02|12206.02|12206.02|0
1646838820000|2022-03-09 15:13:40|12208.1|12208.1|12208.1|12208.1|12208.1|12208.1|12208.1|12208.1|0
1646838840000|2022-03-09 15:14:00|12207.41|12207.41|12203.47|12203.47|12207.41|12207.41|12203.47|12203.47|0
1646838850000|2022-03-09 15:14:10|12202.78|12202.78|12208.68|12208.68|12208.68|12208.68|12202.78|12202.78|0
1646838860000|2022-03-09 15:14:20|12207.43|12207.43|12207.43|12207.43|12207.43|12207.43|12207.43|12207.43|0
1646838880000|2022-03-09 15:14:40|12211.36|12211.36|12211.36|12211.36|12212.05|12212.05|12211.36|12211.36|0
1646838890000|2022-03-09 15:14:50|12210.67|12210.67|12216.57|12216.57|12216.57|12216.57|12210.67|12210.67|0
1646838900000|2022-03-09 15:15:00|12217.64|12217.64|12222.14|12222.14|12222.14|12222.14|12217.64|12217.64|0
1646838910000|2022-03-09 15:15:10|12226.08|12226.08|12227.56|12227.56|12232.88|12232.88|12226.08|12226.08|0
1646838920000|2022-03-09 15:15:20|12224.78|12224.78|12221.79|12221.79|12224.78|12224.78|12221.79|12221.79|0
1646838930000|2022-03-09 15:15:30|12217.86|12217.86|12217.17|12217.17|12217.86|12217.86|12217.17|12217.17|0
1646838940000|2022-03-09 15:15:40|12221.1|12221.1|12221.1|12221.1|12221.1|12221.1|12221.1|12221.1|0
1646838960000|2022-03-09 15:16:00|12220.41|12220.41|12220.41|12220.41|12220.41|12220.41|12220.41|12220.41|0
1646838970000|2022-03-09 15:16:10|12218.44|12218.44|12218.44|12218.44|12218.44|12218.44|12218.44|12218.44|0
1646838980000|2022-03-09 15:16:20|12222.37|12222.37|12222.37|12222.37|12222.37|12222.37|12222.37|12222.37|0
1646838990000|2022-03-09 15:16:30|12224.34|12224.34|12228.39|12228.39|12228.39|12228.39|12224.34|12224.34|0
1646839010000|2022-03-09 15:16:50|12227.55|12227.55|12227.55|12227.55|12227.55|12227.55|12227.55|12227.55|0
1646839020000|2022-03-09 15:17:00|12228.25|12228.25|12228.25|12228.25|12228.25|12228.25|12228.25|12228.25|0
1646839050000|2022-03-09 15:17:30|12228.94|12228.94|12228.94|12228.94|12228.94|12228.94|12228.94|12228.94|0
1646839060000|2022-03-09 15:17:40|12236.81|12236.81|12242.36|12242.36|12242.36|12242.36|12236.81|12236.81|0
1646839070000|2022-03-09 15:17:50|12243.18|12243.18|12243.05|12243.05|12244.43|12244.43|12243.05|12243.05|0
1646839080000|2022-03-09 15:18:00|12241.66|12241.66|12246.62|12246.62|12246.62|12246.62|12239.58|12239.58|0
1646839090000|2022-03-09 15:18:10|12245.92|12245.92|12249.54|12249.54|12249.54|12249.54|12244.53|12244.53|0
1646839100000|2022-03-09 15:18:20|12250.23|12250.23|12250.23|12250.23|12250.23|12250.23|12250.23|12250.23|0
1646839120000|2022-03-09 15:18:40|12249.54|12249.54|12245.07|12245.07|12249.54|12249.54|12245.07|12245.07|0
1646839140000|2022-03-09 15:19:00|12245.67|12245.67|12247.68|12247.68|12247.68|12247.68|12245.67|12245.67|0
1646839150000|2022-03-09 15:19:10|12247.08|12247.08|12248.47|12248.47|12248.47|12248.47|12247.08|12247.08|0
1646839160000|2022-03-09 15:19:20|12249.17|12249.17|12247.2|12247.2|12249.17|12249.17|12247.2|12247.2|0
1646839190000|2022-03-09 15:19:50|12247.89|12247.89|12249.86|12249.86|12249.86|12249.86|12247.89|12247.89|0
1646839200000|2022-03-09 15:20:00|12251.83|12251.83|12254.39|12254.39|12255.59|12255.59|12251.83|12251.83|0
1646839210000|2022-03-09 15:20:10|12256.36|12256.36|12258.33|12258.33|12258.33|12258.33|12256.36|12256.36|0
1646839220000|2022-03-09 15:20:20|12259.02|12259.02|12260.99|12260.99|12263.39|12263.39|12259.02|12259.02|0
1646839230000|2022-03-09 15:20:30|12263.07|12263.07|12265.04|12265.04|12265.04|12265.04|12262.38|12262.38|0
1646839240000|2022-03-09 15:20:40|12266.24|12266.24|12266.24|12266.24|12266.24|12266.24|12266.24|12266.24|0
1646839260000|2022-03-09 15:21:00|12268.32|12268.32|12268.43|12268.43|12269.01|12269.01|12267.05|12267.05|0
1646839270000|2022-03-09 15:21:10|12269.13|12269.13|12269.13|12269.13|12269.13|12269.13|12269.13|12269.13|0
1646839290000|2022-03-09 15:21:30|12269.82|12269.82|12269.82|12269.82|12269.82|12269.82|12269.82|12269.82|0
1646839300000|2022-03-09 15:21:40|12269.29|12269.29|12269.82|12269.82|12269.82|12269.82|12269.29|12269.29|0
1646839310000|2022-03-09 15:21:50|12269.22|12269.22|12275.3|12275.3|12275.3|12275.3|12269.22|12269.22|0
1646839320000|2022-03-09 15:22:00|12274.77|12274.77|12269.91|12269.91|12274.77|12274.77|12269.91|12269.91|0
1646839330000|2022-03-09 15:22:10|12269.22|12269.22|12265.72|12265.72|12269.22|12269.22|12263.75|12263.75|0
1646839340000|2022-03-09 15:22:20|12269.08|12269.08|12269.77|12269.77|12269.77|12269.77|12269.08|12269.08|0
1646839350000|2022-03-09 15:22:30|12270.46|12270.46|12270.46|12270.46|12270.46|12270.46|12270.46|12270.46|0
1646839380000|2022-03-09 15:23:00|12271.06|12271.06|12271.06|12271.06|12271.06|12271.06|12271.06|12271.06|0
1646839390000|2022-03-09 15:23:10|12270.53|12270.53|12267.94|12267.94|12270.53|12270.53|12267.94|12267.94|0
1646839420000|2022-03-09 15:23:40|12269.91|12269.91|12274.54|12274.54|12274.54|12274.54|12269.91|12269.91|0
1646839430000|2022-03-09 15:23:50|12276.5|12276.5|12275.67|12275.67|12276.5|12276.5|12275.67|12275.67|0
1646839440000|2022-03-09 15:24:00|12277.63|12277.63|12277.63|12277.63|12277.63|12277.63|12277.63|12277.63|0
1646839460000|2022-03-09 15:24:20|12279.43|12279.43|12277.47|12277.47|12279.43|12279.43|12277.47|12277.47|0
1646839470000|2022-03-09 15:24:30|12279.55|12279.55|12279.55|12279.55|12280.24|12280.24|12279.55|12279.55|0
1646839480000|2022-03-09 15:24:40|12280.24|12280.24|12276.31|12276.31|12280.24|12280.24|12276.31|12276.31|0
1646839490000|2022-03-09 15:24:50|12274.92|12274.92|12274.92|12274.92|12274.92|12274.92|12274.92|12274.92|0
1646839500000|2022-03-09 15:25:00|12269.02|12269.02|12269.02|12269.02|12269.02|12269.02|12269.02|12269.02|0
1646839510000|2022-03-09 15:25:10|12263.12|12263.12|12263.12|12263.12|12263.12|12263.12|12263.12|12263.12|0
1646839530000|2022-03-09 15:25:30|12263.65|12263.65|12265.73|12265.73|12265.73|12265.73|12263.65|12263.65|0
1646839540000|2022-03-09 15:25:40|12266.33|12266.33|12268.97|12268.97|12268.97|12268.97|12262.38|12262.38|0
1646839550000|2022-03-09 15:25:50|12269.67|12269.67|12276.26|12276.26|12276.26|12276.26|12269.67|12269.67|0
1646839560000|2022-03-09 15:26:00|12275.73|12275.73|12272.26|12272.26|12275.73|12275.73|12272.26|12272.26|0
1646839570000|2022-03-09 15:26:10|12274.23|12274.23|12267.89|12267.89|12274.23|12274.23|12267.89|12267.89|0
1646839600000|2022-03-09 15:26:40|12269.86|12269.86|12268.55|12268.55|12269.86|12269.86|12266.58|12266.58|0
1646839620000|2022-03-09 15:27:00|12270.63|12270.63|12276.95|12276.95|12276.95|12276.95|12270.63|12270.63|0
1646839630000|2022-03-09 15:27:10|12278.92|12278.92|12278.92|12278.92|12278.92|12278.92|12278.92|12278.92|0
1646839650000|2022-03-09 15:27:30|12280.89|12280.89|12281.58|12281.58|12281.58|12281.58|12280.89|12280.89|0
1646839680000|2022-03-09 15:28:00|12280.76|12280.76|12280.35|12280.35|12280.76|12280.76|12280.35|12280.35|0
1646839690000|2022-03-09 15:28:10|12281.19|12281.19|12281.32|12281.32|12281.32|12281.32|12280.12|12280.12|0
1646839700000|2022-03-09 15:28:20|12281.74|12281.74|12281.74|12281.74|12281.74|12281.74|12281.74|12281.74|0
1646839710000|2022-03-09 15:28:30|12283.13|12283.13|12281.16|12281.16|12283.13|12283.13|12281.16|12281.16|0
1646839720000|2022-03-09 15:28:40|12280.47|12280.47|12280.47|12280.47|12280.47|12280.47|12280.47|12280.47|0
1646839760000|2022-03-09 15:29:20|12279.24|12279.24|12279.24|12279.24|12279.24|12279.24|12279.24|12279.24|0
1646839770000|2022-03-09 15:29:30|12278.55|12278.55|12278.55|12278.55|12278.55|12278.55|12278.55|12278.55|0
1646839800000|2022-03-09 15:30:00|12279.15|12279.15|12284.67|12284.67|12284.67|12284.67|12279.15|12279.15|0
1646839810000|2022-03-09 15:30:10|12285.49|12285.49|12274.51|12274.51|12285.49|12285.49|12274.51|12274.51|0
1646839820000|2022-03-09 15:30:20|12275.9|12275.9|12276.59|12276.59|12276.59|12276.59|12275.9|12275.9|0
1646839830000|2022-03-09 15:30:30|12277.28|12277.28|12279.25|12279.25|12279.25|12279.25|12277.28|12277.28|0
1646839850000|2022-03-09 15:30:50|12282.03|12282.03|12282.03|12282.03|12282.03|12282.03|12282.03|12282.03|0
1646839860000|2022-03-09 15:31:00|12282.63|12282.63|12282.63|12282.63|12282.63|12282.63|12282.63|12282.63|0
1646839870000|2022-03-09 15:31:10|12290.5|12290.5|12294.43|12294.43|12294.43|12294.43|12290.5|12290.5|0
1646839880000|2022-03-09 15:31:20|12296.4|12296.4|12297.79|12297.79|12297.79|12297.79|12296.4|12296.4|0
1646839890000|2022-03-09 15:31:30|12298.85|12298.85|12299.82|12299.82|12300.93|12300.93|12298.85|12298.85|0
1646839900000|2022-03-09 15:31:40|12295.89|12295.89|12294.5|12294.5|12295.89|12295.89|12294.5|12294.5|0
1646839910000|2022-03-09 15:31:50|12293.81|12293.81|12289.05|12289.05|12293.81|12293.81|12289.05|12289.05|0
1646839920000|2022-03-09 15:32:00|12292.99|12292.99|12295.07|12295.07|12295.07|12295.07|12292.99|12292.99|0
1646839930000|2022-03-09 15:32:10|12297.04|12297.04|12297.04|12297.04|12297.04|12297.04|12297.04|12297.04|0
1646839940000|2022-03-09 15:32:20|12295.65|12295.65|12295.65|12295.65|12295.65|12295.65|12295.65|12295.65|0
1646839950000|2022-03-09 15:32:30|12296.88|12296.88|12296.88|12296.88|12296.88|12296.88|12296.88|12296.88|0
1646839960000|2022-03-09 15:32:40|12296.18|12296.18|12294.1|12294.1|12296.18|12296.18|12294.1|12294.1|0
1646839970000|2022-03-09 15:32:50|12294.8|12294.8|12294.1|12294.1|12294.8|12294.8|12294.1|12294.1|0
1646839980000|2022-03-09 15:33:00|12290.17|12290.17|12296.07|12296.07|12296.07|12296.07|12290.17|12290.17|0
1646839990000|2022-03-09 15:33:10|12297.46|12297.46|12301.39|12301.39|12301.39|12301.39|12297.46|12297.46|0
1646840000000|2022-03-09 15:33:20|12301.93|12301.93|12301.39|12301.39|12302.46|12302.46|12301.39|12301.39|0
1646840010000|2022-03-09 15:33:30|12302.65|12302.65|12306.58|12306.58|12306.58|12306.58|12302.65|12302.65|0
1646840020000|2022-03-09 15:33:40|12308.55|12308.55|12308.55|12308.55|12308.55|12308.55|12308.55|12308.55|0
1646840030000|2022-03-09 15:33:50|12309.24|12309.24|12309.24|12309.24|12309.24|12309.24|12309.24|12309.24|0
1646840040000|2022-03-09 15:34:00|12309.66|12309.66|12309.66|12309.66|12309.66|12309.66|12309.66|12309.66|0
1646840050000|2022-03-09 15:34:10|12305.73|12305.73|12301.79|12301.79|12305.73|12305.73|12301.79|12301.79|0
1646840060000|2022-03-09 15:34:20|12302.39|12302.39|12303.91|12303.91|12303.91|12303.91|12302.39|12302.39|0
1646840070000|2022-03-09 15:34:30|12304.6|12304.6|12304.6|12304.6|12304.6|12304.6|12304.6|12304.6|0
1646840080000|2022-03-09 15:34:40|12305.02|12305.02|12305.02|12305.02|12305.02|12305.02|12305.02|12305.02|0
1646840100000|2022-03-09 15:35:00|12304.03|12304.03|12306.11|12306.11|12306.11|12306.11|12304.03|12304.03|0
1646840110000|2022-03-09 15:35:10|12307.1|12307.1|12307.79|12307.79|12307.79|12307.79|12307.1|12307.1|0
1646840120000|2022-03-09 15:35:20|12306.4|12306.4|12306.4|12306.4|12306.4|12306.4|12306.4|12306.4|0
1646840140000|2022-03-09 15:35:40|12307.79|12307.79|12307.79|12307.79|12307.79|12307.79|12307.79|12307.79|0
1646840150000|2022-03-09 15:35:50|12311.73|12311.73|12316.26|12316.26|12316.26|12316.26|12311.73|12311.73|0
1646840160000|2022-03-09 15:36:00|12317.86|12317.86|12319.83|12319.83|12319.83|12319.83|12317.86|12317.86|0
1646840170000|2022-03-09 15:36:10|12323.81|12323.81|12327.74|12327.74|12327.74|12327.74|12323.81|12323.81|0
1646840180000|2022-03-09 15:36:20|12329.82|12329.82|12327.16|12327.16|12331.05|12331.05|12327.16|12327.16|0
1646840190000|2022-03-09 15:36:30|12326.47|12326.47|12328.84|12328.84|12329.67|12329.67|12325.08|12325.08|0
1646840210000|2022-03-09 15:36:50|12327.45|12327.45|12331.38|12331.38|12331.38|12331.38|12327.45|12327.45|0
1646840220000|2022-03-09 15:37:00|12333.47|12333.47|12333.47|12333.47|12333.47|12333.47|12333.47|12333.47|0
1646840230000|2022-03-09 15:37:10|12335.43|12335.43|12335.43|12335.43|12336.82|12336.82|12335.43|12335.43|0
1646840240000|2022-03-09 15:37:20|12330.51|12330.51|12330.51|12330.51|12330.51|12330.51|12330.51|12330.51|0
1646840250000|2022-03-09 15:37:30|12331.5|12331.5|12336.13|12336.13|12336.13|12336.13|12331.5|12331.5|0
1646840260000|2022-03-09 15:37:40|12336.82|12336.82|12342.72|12342.72|12342.72|12342.72|12336.82|12336.82|0
1646840270000|2022-03-09 15:37:50|12344.69|12344.69|12347.33|12347.33|12347.33|12347.33|12344.69|12344.69|0
1646840280000|2022-03-09 15:38:00|12351.27|12351.27|12351.27|12351.27|12351.27|12351.27|12351.27|12351.27|0
1646840290000|2022-03-09 15:38:10|12351.96|12351.96|12350.57|12350.57|12352.65|12352.65|12350.57|12350.57|0
1646840300000|2022-03-09 15:38:20|12351.27|12351.27|12351.27|12351.27|12351.27|12351.27|12351.27|12351.27|0
1646840310000|2022-03-09 15:38:30|12351.96|12351.96|12349.88|12349.88|12352.65|12352.65|12349.88|12349.88|0
1646840320000|2022-03-09 15:38:40|12349.47|12349.47|12342.18|12342.18|12349.47|12349.47|12342.18|12342.18|0
1646840330000|2022-03-09 15:38:50|12346.12|12346.12|12346.12|12346.12|12346.12|12346.12|12346.12|12346.12|0
1646840340000|2022-03-09 15:39:00|12347.5|12347.5|12356.59|12356.59|12356.59|12356.59|12347.5|12347.5|0
1646840360000|2022-03-09 15:39:20|12357.98|12357.98|12357.98|12357.98|12357.98|12357.98|12357.98|12357.98|0
1646840380000|2022-03-09 15:39:40|12354.04|12354.04|12352.07|12352.07|12354.04|12354.04|12352.07|12352.07|0
1646840390000|2022-03-09 15:39:50|12350.69|12350.69|12346.64|12346.64|12350.69|12350.69|12346.64|12346.64|0
1646840400000|2022-03-09 15:40:00|12345.25|12345.25|12345.25|12345.25|12345.25|12345.25|12345.25|12345.25|0
1646840420000|2022-03-09 15:40:20|12346.64|12346.64|12346.64|12346.64|12346.64|12346.64|12346.64|12346.64|0
1646840440000|2022-03-09 15:40:40|12348.61|12348.61|12348.61|12348.61|12348.61|12348.61|12348.61|12348.61|0
1646840450000|2022-03-09 15:40:50|12349.3|12349.3|12349.3|12349.3|12349.3|12349.3|12349.3|12349.3|0
1646840460000|2022-03-09 15:41:00|12341.43|12341.43|12339.35|12339.35|12341.43|12341.43|12339.35|12339.35|0
1646840470000|2022-03-09 15:41:10|12345.25|12345.25|12345.25|12345.25|12345.25|12345.25|12345.25|12345.25|0
1646840480000|2022-03-09 15:41:20|12343.17|12343.17|12345.25|12345.25|12345.25|12345.25|12343.17|12343.17|0
1646840500000|2022-03-09 15:41:40|12345.95|12345.95|12345.95|12345.95|12345.95|12345.95|12345.95|12345.95|0
1646840510000|2022-03-09 15:41:50|12343.98|12343.98|12343.98|12343.98|12343.98|12343.98|12343.98|12343.98|0
1646840530000|2022-03-09 15:42:10|12343.28|12343.28|12343.28|12343.28|12343.28|12343.28|12343.28|12343.28|0
1646840540000|2022-03-09 15:42:20|12343.98|12343.98|12339.42|12339.42|12343.98|12343.98|12339.42|12339.42|0
1646840570000|2022-03-09 15:42:50|12343.36|12343.36|12347.29|12347.29|12347.29|12347.29|12343.36|12343.36|0
1646840580000|2022-03-09 15:43:00|12348.49|12348.49|12355.13|12355.13|12355.13|12355.13|12348.49|12348.49|0
1646840590000|2022-03-09 15:43:10|12355.82|12355.82|12355.82|12355.82|12355.82|12355.82|12355.82|12355.82|0
1646840600000|2022-03-09 15:43:20|12353.74|12353.74|12354.44|12354.44|12354.44|12354.44|12353.74|12353.74|0
1646840630000|2022-03-09 15:43:50|12353.05|12353.05|12351.41|12351.41|12353.05|12353.05|12351.41|12351.41|0
1646840650000|2022-03-09 15:44:10|12354.19|12354.19|12355.7|12355.7|12355.7|12355.7|12354.19|12354.19|0
1646840670000|2022-03-09 15:44:30|12354.02|12354.02|12353.2|12353.2|12354.02|12354.02|12353.2|12353.2|0
1646840690000|2022-03-09 15:44:50|12351.82|12351.82|12352.24|12352.24|12352.24|12352.24|12351.82|12351.82|0
1646840700000|2022-03-09 15:45:00|12350.63|12350.63|12350.63|12350.63|12350.63|12350.63|12350.63|12350.63|0
1646840710000|2022-03-09 15:45:10|12349.81|12349.81|12349.4|12349.4|12351.78|12351.78|12349.4|12349.4|0
1646840720000|2022-03-09 15:45:20|12348.7|12348.7|12348.7|12348.7|12348.7|12348.7|12348.7|12348.7|0
1646840730000|2022-03-09 15:45:30|12350.09|12350.09|12354.02|12354.02|12354.02|12354.02|12350.09|12350.09|0
1646840740000|2022-03-09 15:45:40|12354.56|12354.56|12354.56|12354.56|12354.56|12354.56|12354.56|12354.56|0
1646840770000|2022-03-09 15:46:10|12355.79|12355.79|12355.79|12355.79|12355.79|12355.79|12355.79|12355.79|0
1646840780000|2022-03-09 15:46:20|12356.2|12356.2|12357.41|12357.41|12357.41|12357.41|12356.2|12356.2|0
1646840790000|2022-03-09 15:46:30|12357.94|12357.94|12368.38|12368.38|12368.38|12368.38|12357.94|12357.94|0
1646840810000|2022-03-09 15:46:50|12372.31|12372.31|12372.72|12372.72|12372.72|12372.72|12372.31|12372.31|0
1646840820000|2022-03-09 15:47:00|12368.79|12368.79|12370.4|12370.4|12374.33|12374.33|12368.79|12368.79|0
1646840830000|2022-03-09 15:47:10|12369.01|12369.01|12369.01|12369.01|12369.01|12369.01|12369.01|12369.01|0
1646840840000|2022-03-09 15:47:20|12370.98|12370.98|12369.59|12369.59|12370.98|12370.98|12369.59|12369.59|0
1646840850000|2022-03-09 15:47:30|12368.21|12368.21|12368.21|12368.21|12368.21|12368.21|12368.21|12368.21|0
1646840860000|2022-03-09 15:47:40|12367.67|12367.67|12371.61|12371.61|12371.61|12371.61|12367.67|12367.67|0
1646840870000|2022-03-09 15:47:50|12370.91|12370.91|12369.68|12369.68|12370.91|12370.91|12369.68|12369.68|0
1646840900000|2022-03-09 15:48:20|12368.99|12368.99|12366.91|12366.91|12368.99|12368.99|12366.91|12366.91|0
1646840910000|2022-03-09 15:48:30|12366.22|12366.22|12364.42|12364.42|12366.22|12366.22|12364.42|12364.42|0
1646840920000|2022-03-09 15:48:40|12366.38|12366.38|12368.46|12368.46|12368.46|12368.46|12366.38|12366.38|0
1646840930000|2022-03-09 15:48:50|12367.08|12367.08|12367.77|12367.77|12367.77|12367.77|12367.08|12367.08|0
1646840950000|2022-03-09 15:49:10|12367.36|12367.36|12367.36|12367.36|12367.36|12367.36|12367.36|12367.36|0
1646840960000|2022-03-09 15:49:20|12365.39|12365.39|12364.26|12364.26|12365.39|12365.39|12363.43|12363.43|0
1646840990000|2022-03-09 15:49:50|12360.33|12360.33|12359.18|12359.18|12361.26|12361.26|12358.36|12358.36|0
1646841000000|2022-03-09 15:50:00|12361.15|12361.15|12363.11|12363.11|12363.11|12363.11|12361.15|12361.15|0
1646841010000|2022-03-09 15:50:10|12365.08|12365.08|12374.45|12374.45|12374.45|12374.45|12365.08|12365.08|0
1646841030000|2022-03-09 15:50:30|12376.42|12376.42|12378.39|12378.39|12378.39|12378.39|12376.42|12376.42|0
1646841040000|2022-03-09 15:50:40|12370.52|12370.52|12370.52|12370.52|12370.52|12370.52|12370.52|12370.52|0
1646841050000|2022-03-09 15:50:50|12376.42|12376.42|12376.42|12376.42|12376.42|12376.42|12376.42|12376.42|0
1646841060000|2022-03-09 15:51:00|12375.03|12375.03|12368.44|12368.44|12375.03|12375.03|12368.44|12368.44|0
1646841080000|2022-03-09 15:51:20|12368.97|12368.97|12368.97|12368.97|12368.97|12368.97|12368.97|12368.97|0
1646841100000|2022-03-09 15:51:40|12371.06|12371.06|12371.9|12371.9|12371.9|12371.9|12371.06|12371.06|0
1646841120000|2022-03-09 15:52:00|12373.87|12373.87|12382.12|12382.12|12382.12|12382.12|12373.87|12373.87|0
1646841130000|2022-03-09 15:52:10|12382.82|12382.82|12385.48|12385.48|12385.48|12385.48|12382.82|12382.82|0
1646841140000|2022-03-09 15:52:20|12386.17|12386.17|12385.48|12385.48|12386.17|12386.17|12385.48|12385.48|0
1646841150000|2022-03-09 15:52:30|12382.7|12382.7|12382.01|12382.01|12382.7|12382.7|12380.62|12380.62|0
1646841160000|2022-03-09 15:52:40|12382.7|12382.7|12387.33|12387.33|12387.33|12387.33|12382.7|12382.7|0
1646841170000|2022-03-09 15:52:50|12388.02|12388.02|12389.99|12389.99|12389.99|12389.99|12388.02|12388.02|0
1646841180000|2022-03-09 15:53:00|12391.38|12391.38|12391.38|12391.38|12391.38|12391.38|12389.41|12389.41|0
1646841210000|2022-03-09 15:53:30|12390.69|12390.69|12386.59|12386.59|12390.69|12390.69|12384.09|12384.09|0
1646841220000|2022-03-09 15:53:40|12380.69|12380.69|12380.69|12380.69|12380.69|12380.69|12380.69|12380.69|0
1646841230000|2022-03-09 15:53:50|12379.3|12379.3|12379.71|12379.71|12379.71|12379.71|12379.3|12379.3|0
1646841240000|2022-03-09 15:54:00|12378.32|12378.32|12373.79|12373.79|12378.32|12378.32|12373.79|12373.79|0
1646841250000|2022-03-09 15:54:10|12375.76|12375.76|12375.76|12375.76|12375.76|12375.76|12375.76|12375.76|0
1646841260000|2022-03-09 15:54:20|12377.72|12377.72|12373.79|12373.79|12377.72|12377.72|12373.79|12373.79|0
1646841270000|2022-03-09 15:54:30|12383.63|12383.63|12386.98|12386.98|12386.98|12386.98|12383.63|12383.63|0
1646841290000|2022-03-09 15:54:50|12387.4|12387.4|12387.4|12387.4|12387.4|12387.4|12387.4|12387.4|0
1646841310000|2022-03-09 15:55:10|12386.71|12386.71|12387.4|12387.4|12387.4|12387.4|12384.74|12384.74|0
1646841320000|2022-03-09 15:55:20|12386.8|12386.8|12385.6|12385.6|12386.8|12386.8|12385.6|12385.6|0
1646841330000|2022-03-09 15:55:30|12387.57|12387.57|12391.5|12391.5|12393.47|12393.47|12385.6|12385.6|0
1646841340000|2022-03-09 15:55:40|12392.19|12392.19|12391.59|12391.59|12392.19|12392.19|12391.59|12391.59|0
1646841350000|2022-03-09 15:55:50|12393.56|12393.56|12393.56|12393.56|12393.56|12393.56|12393.56|12393.56|0
1646841360000|2022-03-09 15:56:00|12394.76|12394.76|12394.76|12394.76|12394.76|12394.76|12394.76|12394.76|0
1646841380000|2022-03-09 15:56:20|12395.6|12395.6|12396.29|12396.29|12396.29|12396.29|12394.21|12394.21|0
1646841390000|2022-03-09 15:56:30|12397.13|12397.13|12397.56|12397.56|12397.56|12397.56|12396.72|12396.72|0
1646841400000|2022-03-09 15:56:40|12398.16|12398.16|12398.16|12398.16|12398.16|12398.16|12398.16|12398.16|0
1646841420000|2022-03-09 15:57:00|12399.42|12399.42|12401.51|12401.51|12401.51|12401.51|12399.42|12399.42|0
1646841430000|2022-03-09 15:57:10|12399|12399|12399|12399|12399|12399|12399|12399|0
1646841440000|2022-03-09 15:57:20|12399.42|12399.42|12401.37|12401.37|12401.37|12401.37|12399.42|12399.42|0
1646841450000|2022-03-09 15:57:30|12402.06|12402.06|12398.88|12398.88|12403.45|12403.45|12398.88|12398.88|0
1646841460000|2022-03-09 15:57:40|12400.96|12400.96|12406.17|12406.17|12406.17|12406.17|12400.96|12400.96|0
1646841470000|2022-03-09 15:57:50|12404.37|12404.37|12404.37|12404.37|12404.37|12404.37|12404.37|12404.37|0
1646841480000|2022-03-09 15:58:00|12404.97|12404.97|12404.28|12404.28|12404.97|12404.97|12404.28|12404.28|0
1646841490000|2022-03-09 15:58:10|12412.15|12412.15|12412.15|12412.15|12412.15|12412.15|12412.15|12412.15|0
1646841500000|2022-03-09 15:58:20|12412.99|12412.99|12415.67|12415.67|12415.67|12415.67|12412.99|12412.99|0
1646841510000|2022-03-09 15:58:30|12416.08|12416.08|12419.32|12419.32|12419.32|12419.32|12415.38|12415.38|0
1646841530000|2022-03-09 15:58:50|12421.4|12421.4|12413.53|12413.53|12421.4|12421.4|12413.53|12413.53|0
1646841540000|2022-03-09 15:59:00|12414.22|12414.22|12411.65|12411.65|12414.22|12414.22|12411.65|12411.65|0
1646841550000|2022-03-09 15:59:10|12413.62|12413.62|12423.27|12423.27|12424.66|12424.66|12413.62|12413.62|0
1646841560000|2022-03-09 15:59:20|12421.88|12421.88|12421.19|12421.19|12421.88|12421.88|12420.5|12420.5|0
1646841570000|2022-03-09 15:59:30|12422.58|12422.58|12423.65|12423.65|12423.65|12423.65|12422.58|12422.58|0
1646841580000|2022-03-09 15:59:40|12421.68|12421.68|12421.68|12421.68|12421.68|12421.68|12421.68|12421.68|0
1646841590000|2022-03-09 15:59:50|12422.37|12422.37|12421.84|12421.84|12422.37|12422.37|12421.84|12421.84|0
1646841600000|2022-03-09 16:00:00|12422.53|12422.53|12422.53|12422.53|12422.53|12422.53|12418.6|12418.6|0
1646841610000|2022-03-09 16:00:10|12421.84|12421.84|12421.84|12421.84|12421.84|12421.84|12421.84|12421.84|0
1646841620000|2022-03-09 16:00:20|12417.9|12417.9|12421.84|12421.84|12421.84|12421.84|12417.9|12417.9|0
1646841630000|2022-03-09 16:00:30|12417.9|12417.9|12417.9|12417.9|12417.9|12417.9|12417.9|12417.9|0
1646841640000|2022-03-09 16:00:40|12417.49|12417.49|12417.49|12417.49|12417.49|12417.49|12417.49|12417.49|0
1646841650000|2022-03-09 16:00:50|12416.96|12416.96|12418.39|12418.39|12418.39|12418.39|12416.43|12416.43|0
1646841660000|2022-03-09 16:01:00|12414.46|12414.46|12415.66|12415.66|12415.66|12415.66|12414.46|12414.46|0
1646841670000|2022-03-09 16:01:10|12414.97|12414.97|12422.85|12422.85|12424.8|12424.8|12414.97|12414.97|0
1646841690000|2022-03-09 16:01:30|12422.43|12422.43|12422.01|12422.01|12422.43|12422.43|12422.01|12422.01|0
1646841710000|2022-03-09 16:01:50|12420.63|12420.63|12420.63|12420.63|12420.63|12420.63|12420.63|12420.63|0
1646841720000|2022-03-09 16:02:00|12419.24|12419.24|12420.63|12420.63|12420.63|12420.63|12419.24|12419.24|0
1646841730000|2022-03-09 16:02:10|12416.69|12416.69|12416.69|12416.69|12416.69|12416.69|12416.69|12416.69|0
1646841760000|2022-03-09 16:02:40|12416.27|12416.27|12422.18|12422.18|12424.14|12424.14|12416.27|12416.27|0
1646841770000|2022-03-09 16:02:50|12421.77|12421.77|12422.11|12422.11|12427.13|12427.13|12420.74|12420.74|0
1646841780000|2022-03-09 16:03:00|12424.08|12424.08|12424.08|12424.08|12424.08|12424.08|12424.08|12424.08|0
1646841790000|2022-03-09 16:03:10|12420.14|12420.14|12420.14|12420.14|12420.14|12420.14|12420.14|12420.14|0
1646841800000|2022-03-09 16:03:20|12426.05|12426.05|12417.74|12417.74|12426.05|12426.05|12417.74|12417.74|0
1646841810000|2022-03-09 16:03:30|12416.35|12416.35|12416.35|12416.35|12416.35|12416.35|12416.35|12416.35|0
1646841820000|2022-03-09 16:03:40|12418.32|12418.32|12418.32|12418.32|12418.32|12418.32|12418.32|12418.32|0
1646841830000|2022-03-09 16:03:50|12420.28|12420.28|12422.72|12422.72|12430.7|12430.7|12418.9|12418.9|0
1646841840000|2022-03-09 16:04:00|12423.32|12423.32|12419.98|12419.98|12424.71|12424.71|12418.6|12418.6|0
1646841850000|2022-03-09 16:04:10|12416.05|12416.05|12419.98|12419.98|12419.98|12419.98|12416.05|12416.05|0
1646841860000|2022-03-09 16:04:20|12420.58|12420.58|12416.65|12416.65|12420.58|12420.58|12416.65|12416.65|0
1646841870000|2022-03-09 16:04:30|12415.96|12415.96|12417.92|12417.92|12419.89|12419.89|12415.96|12415.96|0
1646841880000|2022-03-09 16:04:40|12419.89|12419.89|12419.89|12419.89|12419.89|12419.89|12419.89|12419.89|0
1646841890000|2022-03-09 16:04:50|12420.58|12420.58|12419.89|12419.89|12420.58|12420.58|12419.89|12419.89|0
1646841910000|2022-03-09 16:05:10|12421.28|12421.28|12421.28|12421.28|12421.28|12421.28|12421.28|12421.28|0
1646841930000|2022-03-09 16:05:30|12422.67|12422.67|12421.97|12421.97|12422.67|12422.67|12421.28|12421.28|0
1646841940000|2022-03-09 16:05:40|12418.04|12418.04|12418.57|12418.57|12420|12420|12418.04|12418.04|0
1646841950000|2022-03-09 16:05:50|12418.99|12418.99|12419.4|12419.4|12419.4|12419.4|12418.99|12418.99|0
1646841960000|2022-03-09 16:06:00|12420.09|12420.09|12420.09|12420.09|12420.09|12420.09|12420.09|12420.09|0
1646841980000|2022-03-09 16:06:20|12418.13|12418.13|12416.16|12416.16|12418.13|12418.13|12416.16|12416.16|0
1646841990000|2022-03-09 16:06:30|12414.77|12414.77|12423.33|12423.33|12423.33|12423.33|12414.77|12414.77|0
1646842010000|2022-03-09 16:06:50|12407.6|12407.6|12410.1|12410.1|12411.35|12411.35|12407.6|12407.6|0
1646842020000|2022-03-09 16:07:00|12409.68|12409.68|12409.68|12409.68|12409.68|12409.68|12409.68|12409.68|0
1646842030000|2022-03-09 16:07:10|12408.04|12408.04|12407.35|12407.35|12408.04|12408.04|12407.35|12407.35|0
1646842040000|2022-03-09 16:07:20|12411.28|12411.28|12413.25|12413.25|12413.25|12413.25|12411.28|12411.28|0
1646842050000|2022-03-09 16:07:30|12413.94|12413.94|12415.24|12415.24|12415.24|12415.24|12413.94|12413.94|0
1646842060000|2022-03-09 16:07:40|12417.21|12417.21|12417.21|12417.21|12417.21|12417.21|12417.21|12417.21|0
1646842090000|2022-03-09 16:08:10|12419.29|12419.29|12419.98|12419.98|12419.98|12419.98|12419.29|12419.29|0
1646842100000|2022-03-09 16:08:20|12420.58|12420.58|12421.97|12421.97|12421.97|12421.97|12420.58|12420.58|0
1646842120000|2022-03-09 16:08:40|12422.81|12422.81|12426.74|12426.74|12426.74|12426.74|12422.81|12422.81|0
1646842130000|2022-03-09 16:08:50|12430.67|12430.67|12423.5|12423.5|12430.67|12430.67|12422.81|12422.81|0
1646842140000|2022-03-09 16:09:00|12425.47|12425.47|12425.47|12425.47|12425.47|12425.47|12425.47|12425.47|0
1646842150000|2022-03-09 16:09:10|12426.07|12426.07|12421.91|12421.91|12426.07|12426.07|12421.91|12421.91|0
1646842160000|2022-03-09 16:09:20|12421.3|12421.3|12426.8|12426.8|12426.8|12426.8|12420.9|12420.9|0
1646842180000|2022-03-09 16:09:40|12426.1|12426.1|12426.1|12426.1|12426.1|12426.1|12426.1|12426.1|0
1646842190000|2022-03-09 16:09:50|12418.23|12418.23|12418.23|12418.23|12418.23|12418.23|12418.23|12418.23|0
1646842200000|2022-03-09 16:10:00|12422.17|12422.17|12422.17|12422.17|12422.17|12422.17|12422.17|12422.17|0
1646842210000|2022-03-09 16:10:10|12420.69|12420.69|12413.21|12413.21|12420.69|12420.69|12413.21|12413.21|0
1646842220000|2022-03-09 16:10:20|12412.61|12412.61|12412.61|12412.61|12412.61|12412.61|12412.61|12412.61|0
1646842250000|2022-03-09 16:10:50|12411.91|12411.91|12411.91|12411.91|12411.91|12411.91|12411.91|12411.91|0
1646842260000|2022-03-09 16:11:00|12411.5|12411.5|12413.47|12413.47|12413.47|12413.47|12411.5|12411.5|0
1646842270000|2022-03-09 16:11:10|12412.78|12412.78|12412.78|12412.78|12412.78|12412.78|12412.78|12412.78|0
1646842280000|2022-03-09 16:11:20|12414.74|12414.74|12416.71|12416.71|12416.71|12416.71|12414.74|12414.74|0
1646842310000|2022-03-09 16:11:50|12415.89|12415.89|12415.89|12415.89|12415.89|12415.89|12415.89|12415.89|0
1646842320000|2022-03-09 16:12:00|12417.86|12417.86|12424.46|12424.46|12424.46|12424.46|12417.86|12417.86|0
1646842330000|2022-03-09 16:12:10|12425.27|12425.27|12423.31|12423.31|12425.27|12425.27|12423.31|12423.31|0
1646842350000|2022-03-09 16:12:30|12421.34|12421.34|12417.38|12417.38|12421.34|12421.34|12417.38|12417.38|0
1646842360000|2022-03-09 16:12:40|12413.45|12413.45|12413.98|12413.98|12413.98|12413.98|12411.48|12411.48|0
1646842370000|2022-03-09 16:12:50|12412.73|12412.73|12412.03|12412.03|12412.73|12412.73|12412.03|12412.03|0
1646842380000|2022-03-09 16:13:00|12412.73|12412.73|12410.65|12410.65|12412.73|12412.73|12410.65|12410.65|0
1646842390000|2022-03-09 16:13:10|12410.05|12410.05|12408.19|12408.19|12410.05|12410.05|12408.19|12408.19|0
1646842410000|2022-03-09 16:13:30|12405.68|12405.68|12407.35|12407.35|12407.35|12407.35|12405.68|12405.68|0
1646842420000|2022-03-09 16:13:40|12406.12|12406.12|12400.22|12400.22|12406.12|12406.12|12400.22|12400.22|0
1646842430000|2022-03-09 16:13:50|12398.26|12398.26|12400.22|12400.22|12400.22|12400.22|12398.26|12398.26|0
1646842440000|2022-03-09 16:14:00|12399.53|12399.53|12395.96|12395.96|12399.53|12399.53|12395.96|12395.96|0
1646842450000|2022-03-09 16:14:10|12395.55|12395.55|12393.58|12393.58|12396.93|12396.93|12392.19|12392.19|0
1646842460000|2022-03-09 16:14:20|12394.27|12394.27|12393|12393|12394.97|12394.97|12393|12393|0
1646842470000|2022-03-09 16:14:30|12393.69|12393.69|12393.33|12393.33|12395.3|12395.3|12393.33|12393.33|0
1646842490000|2022-03-09 16:14:50|12394.17|12394.17|12402.04|12402.04|12402.04|12402.04|12394.17|12394.17|0
1646842500000|2022-03-09 16:15:00|12400.65|12400.65|12400.65|12400.65|12400.65|12400.65|12400.65|12400.65|0
1646842510000|2022-03-09 16:15:10|12396.72|12396.72|12396.12|12396.12|12396.72|12396.72|12396.12|12396.12|0
1646842520000|2022-03-09 16:15:20|12395.43|12395.43|12397.39|12397.39|12397.39|12397.39|12395.43|12395.43|0
1646842540000|2022-03-09 16:15:40|12395.43|12395.43|12395.43|12395.43|12395.43|12395.43|12395.43|12395.43|0
1646842580000|2022-03-09 16:16:20|12397.39|12397.39|12399.36|12399.36|12399.36|12399.36|12397.39|12397.39|0
1646842590000|2022-03-09 16:16:30|12396.41|12396.41|12397.28|12397.28|12400.05|12400.05|12396.41|12396.41|0
1646842600000|2022-03-09 16:16:40|12398.67|12398.67|12399.92|12399.92|12399.92|12399.92|12398.67|12398.67|0
1646842640000|2022-03-09 16:17:20|12400.62|12400.62|12401.03|12401.03|12401.03|12401.03|12400.62|12400.62|0
1646842650000|2022-03-09 16:17:30|12403.11|12403.11|12409.01|12409.01|12409.01|12409.01|12403.11|12403.11|0
1646842660000|2022-03-09 16:17:40|12407.04|12407.04|12407.04|12407.04|12407.04|12407.04|12407.04|12407.04|0
1646842670000|2022-03-09 16:17:50|12407.45|12407.45|12408.14|12408.14|12408.14|12408.14|12407.45|12407.45|0
1646842680000|2022-03-09 16:18:00|12407.16|12407.16|12410.8|12410.8|12410.8|12410.8|12407.16|12407.16|0
1646842710000|2022-03-09 16:18:30|12412.77|12412.77|12416.71|12416.71|12416.71|12416.71|12412.77|12412.77|0
1646842720000|2022-03-09 16:18:40|12417.77|12417.77|12417.77|12417.77|12417.77|12417.77|12417.77|12417.77|0
1646842730000|2022-03-09 16:18:50|12418.31|12418.31|12420.11|12420.11|12420.11|12420.11|12418.31|12418.31|0
1646842750000|2022-03-09 16:19:10|12418.14|12418.14|12418.14|12418.14|12418.14|12418.14|12418.14|12418.14|0
1646842760000|2022-03-09 16:19:20|12420.11|12420.11|12429.94|12429.94|12429.94|12429.94|12420.11|12420.11|0
1646842770000|2022-03-09 16:19:30|12431.2|12431.2|12431.2|12431.2|12431.2|12431.2|12431.2|12431.2|0
1646842780000|2022-03-09 16:19:40|12425.3|12425.3|12424.6|12424.6|12425.3|12425.3|12424.6|12424.6|0
1646842790000|2022-03-09 16:19:50|12425.99|12425.99|12425.43|12425.43|12426.68|12426.68|12425.43|12425.43|0
1646842800000|2022-03-09 16:20:00|12426.63|12426.63|12426.63|12426.63|12426.63|12426.63|12426.63|12426.63|0
1646842850000|2022-03-09 16:20:50|12428.02|12428.02|12428.71|12428.71|12430.68|12430.68|12428.02|12428.02|0
1646842860000|2022-03-09 16:21:00|12427.32|12427.32|12427.32|12427.32|12427.32|12427.32|12427.32|12427.32|0
1646842870000|2022-03-09 16:21:10|12428.71|12428.71|12428.71|12428.71|12428.71|12428.71|12428.71|12428.71|0
1646842900000|2022-03-09 16:21:40|12426.74|12426.74|12430.68|12430.68|12430.68|12430.68|12426.74|12426.74|0
1646842910000|2022-03-09 16:21:50|12426.74|12426.74|12419.45|12419.45|12426.74|12426.74|12419.45|12419.45|0
1646842920000|2022-03-09 16:22:00|12415.52|12415.52|12413.55|12413.55|12415.52|12415.52|12413.55|12413.55|0
1646842930000|2022-03-09 16:22:10|12411.58|12411.58|12411.58|12411.58|12411.58|12411.58|12411.58|12411.58|0
1646842940000|2022-03-09 16:22:20|12410.2|12410.2|12409.5|12409.5|12410.2|12410.2|12409.5|12409.5|0
1646842960000|2022-03-09 16:22:40|12410.2|12410.2|12410.89|12410.89|12410.89|12410.89|12410.2|12410.2|0
1646842990000|2022-03-09 16:23:10|12412.28|12412.28|12412.28|12412.28|12412.28|12412.28|12412.28|12412.28|0
1646843000000|2022-03-09 16:23:20|12418.18|12418.18|12420.15|12420.15|12420.15|12420.15|12418.18|12418.18|0
1646843010000|2022-03-09 16:23:30|12423.64|12423.64|12425.78|12425.78|12425.78|12425.78|12423.64|12423.64|0
1646843030000|2022-03-09 16:23:50|12423.81|12423.81|12425.78|12425.78|12425.78|12425.78|12423.81|12423.81|0
1646843040000|2022-03-09 16:24:00|12421.84|12421.84|12421.43|12421.43|12421.84|12421.84|12421.43|12421.43|0
1646843050000|2022-03-09 16:24:10|12420.73|12420.73|12420.73|12420.73|12420.73|12420.73|12420.73|12420.73|0
1646843090000|2022-03-09 16:24:50|12422.7|12422.7|12416.37|12416.37|12422.7|12422.7|12416.37|12416.37|0
1646843100000|2022-03-09 16:25:00|12414.41|12414.41|12415.68|12415.68|12416.37|12416.37|12414.41|12414.41|0
1646843120000|2022-03-09 16:25:20|12416.37|12416.37|12426.9|12426.9|12426.9|12426.9|12416.37|12416.37|0
1646843130000|2022-03-09 16:25:30|12427.6|12427.6|12427.6|12427.6|12427.6|12427.6|12425.63|12425.63|0
1646843140000|2022-03-09 16:25:40|12421.7|12421.7|12427.6|12427.6|12427.6|12427.6|12421.7|12421.7|0
1646843150000|2022-03-09 16:25:50|12428.01|12428.01|12428.01|12428.01|12428.01|12428.01|12428.01|12428.01|0
1646843160000|2022-03-09 16:26:00|12427.17|12427.17|12423.39|12423.39|12427.17|12427.17|12422.7|12422.7|0
1646843170000|2022-03-09 16:26:10|12427.33|12427.33|12425.9|12425.9|12427.86|12427.86|12425.9|12425.9|0
1646843180000|2022-03-09 16:26:20|12426.3|12426.3|12428.27|12428.27|12428.27|12428.27|12426.3|12426.3|0
1646843200000|2022-03-09 16:26:40|12428.81|12428.81|12427.55|12427.55|12431.49|12431.49|12427.55|12427.55|0
1646843220000|2022-03-09 16:27:00|12428.94|12428.94|12426.86|12426.86|12428.94|12428.94|12426.86|12426.86|0
1646843230000|2022-03-09 16:27:10|12425.47|12425.47|12430.79|12430.79|12430.79|12430.79|12425.47|12425.47|0
1646843240000|2022-03-09 16:27:20|12431.99|12431.99|12432.69|12432.69|12432.69|12432.69|12431.99|12431.99|0
1646843250000|2022-03-09 16:27:30|12430.72|12430.72|12430.72|12430.72|12430.72|12430.72|12430.72|12430.72|0
1646843260000|2022-03-09 16:27:40|12434.66|12434.66|12434.66|12434.66|12434.66|12434.66|12434.66|12434.66|0
1646843270000|2022-03-09 16:27:50|12433.96|12433.96|12434.5|12434.5|12434.5|12434.5|12433.96|12433.96|0
1646843280000|2022-03-09 16:28:00|12432.53|12432.53|12429.41|12429.41|12432.53|12432.53|12429.41|12429.41|0
1646843300000|2022-03-09 16:28:20|12428.71|12428.71|12428.71|12428.71|12428.71|12428.71|12428.71|12428.71|0
1646843310000|2022-03-09 16:28:30|12429.41|12429.41|12431.28|12431.28|12433.34|12433.34|12429.41|12429.41|0
1646843330000|2022-03-09 16:28:50|12431.97|12431.97|12431.97|12431.97|12431.97|12431.97|12431.97|12431.97|0
1646843340000|2022-03-09 16:29:00|12432.67|12432.67|12439.26|12439.26|12439.26|12439.26|12432.67|12432.67|0
1646843350000|2022-03-09 16:29:10|12440.08|12440.08|12440.08|12440.08|12440.08|12440.08|12440.08|12440.08|0
1646843360000|2022-03-09 16:29:20|12442.18|12442.18|12445.34|12445.34|12445.34|12445.34|12436.27|12436.27|0
1646843370000|2022-03-09 16:29:30|12435.51|12435.51|12435.51|12435.51|12445.34|12445.34|12435.51|12435.51|0
1646843380000|2022-03-09 16:29:40|12436.2|12436.2|12439.51|12439.51|12451.43|12451.43|12436.2|12436.2|0
1646843390000|2022-03-09 16:29:50|12447.14|12447.14|12441.84|12441.84|12447.14|12447.14|12441.24|12441.24|0
1646900100000|2022-03-10 08:15:00|12527.43|12527.43|12526.04|12526.04|12527.43|12527.43|12526.04|12526.04|0
1646900110000|2022-03-10 08:15:10|12523.96|12523.96|12523.96|12523.96|12523.96|12523.96|12523.96|12523.96|0
1646900120000|2022-03-10 08:15:20|12526.04|12526.04|12525.35|12525.35|12526.73|12526.73|12525.35|12525.35|0
1646900130000|2022-03-10 08:15:30|12522.57|12522.57|12522.57|12522.57|12522.57|12522.57|12522.57|12522.57|0
1646900140000|2022-03-10 08:15:40|12520.6|12520.6|12519.17|12519.17|12520.6|12520.6|12518.64|12518.64|0
1646900150000|2022-03-10 08:15:50|12515.7|12515.7|12511.07|12511.07|12515.7|12515.7|12511.07|12511.07|0
1646900160000|2022-03-10 08:16:00|12510.54|12510.54|12523.15|12523.15|12523.15|12523.15|12510.54|12510.54|0
1646900170000|2022-03-10 08:16:10|12525.23|12525.23|12525.93|12525.93|12525.93|12525.93|12525.23|12525.23|0
1646900180000|2022-03-10 08:16:20|12527.13|12527.13|12527.13|12527.13|12527.13|12527.13|12527.13|12527.13|0
1646900200000|2022-03-10 08:16:40|12528.33|12528.33|12528.33|12528.33|12528.33|12528.33|12528.33|12528.33|0
1646900210000|2022-03-10 08:16:50|12534.23|12534.23|12534.23|12534.23|12534.23|12534.23|12534.23|12534.23|0
1646900220000|2022-03-10 08:17:00|12530.76|12530.76|12530.76|12530.76|12530.76|12530.76|12530.76|12530.76|0
1646900230000|2022-03-10 08:17:10|12529.16|12529.16|12530.43|12530.43|12531.12|12531.12|12525.22|12525.22|0
1646900240000|2022-03-10 08:17:20|12542.23|12542.23|12542.23|12542.23|12542.23|12542.23|12542.23|12542.23|0
1646900250000|2022-03-10 08:17:30|12540.27|12540.27|12536.33|12536.33|12540.27|12540.27|12536.33|12536.33|0
1646900280000|2022-03-10 08:18:00|12537.03|12537.03|12531.12|12531.12|12537.03|12537.03|12531.12|12531.12|0
1646900290000|2022-03-10 08:18:10|12530.06|12530.06|12530.06|12530.06|12530.06|12530.06|12530.06|12530.06|0
1646900300000|2022-03-10 08:18:20|12522.19|12522.19|12522.19|12522.19|12522.19|12522.19|12522.19|12522.19|0
1646900310000|2022-03-10 08:18:30|12517.33|12517.33|12517.33|12517.33|12517.33|12517.33|12517.33|12517.33|0
1646900320000|2022-03-10 08:18:40|12493.72|12493.72|12493.72|12493.72|12493.72|12493.72|12493.72|12493.72|0
1646900330000|2022-03-10 08:18:50|12494.14|12494.14|12493.61|12493.61|12494.14|12494.14|12493.07|12493.07|0
1646900340000|2022-03-10 08:19:00|12499.51|12499.51|12509.35|12509.35|12509.35|12509.35|12499.51|12499.51|0
1646900350000|2022-03-10 08:19:10|12506.89|12506.89|12506.89|12506.89|12506.89|12506.89|12506.89|12506.89|0
1646900370000|2022-03-10 08:19:30|12500.99|12500.99|12499.02|12499.02|12500.99|12500.99|12499.02|12499.02|0
1646900380000|2022-03-10 08:19:40|12502.49|12502.49|12496.06|12496.06|12502.49|12502.49|12496.06|12496.06|0
1646900390000|2022-03-10 08:19:50|12494.09|12494.09|12494.09|12494.09|12494.09|12494.09|12494.09|12494.09|0
1646900400000|2022-03-10 08:20:00|12496.06|12496.06|12496.06|12496.06|12496.06|12496.06|12496.06|12496.06|0
1646900430000|2022-03-10 08:20:30|12480.32|12480.32|12480.32|12480.32|12480.32|12480.32|12480.32|12480.32|0
1646900450000|2022-03-10 08:20:50|12478.71|12478.71|12478.71|12478.71|12478.71|12478.71|12478.71|12478.71|0
1646900460000|2022-03-10 08:21:00|12466.91|12466.91|12462.28|12462.28|12466.91|12466.91|12462.28|12462.28|0
1646900470000|2022-03-10 08:21:10|12462.82|12462.82|12463.24|12463.24|12463.24|12463.24|12462.82|12462.82|0
1646900480000|2022-03-10 08:21:20|12465.2|12465.2|12464.79|12464.79|12465.2|12465.2|12464.79|12464.79|0
1646900490000|2022-03-10 08:21:30|12463.54|12463.54|12461.57|12461.57|12463.54|12463.54|12461.57|12461.57|0
1646900500000|2022-03-10 08:21:40|12473.37|12473.37|12472.79|12472.79|12478.7|12478.7|12472.79|12472.79|0
1646900530000|2022-03-10 08:22:10|12472.26|12472.26|12472.26|12472.26|12472.26|12472.26|12472.26|12472.26|0
1646900540000|2022-03-10 08:22:20|12464.39|12464.39|12466.94|12466.94|12468.32|12468.32|12464.39|12464.39|0
1646900570000|2022-03-10 08:22:50|12459.73|12459.73|12459.73|12459.73|12459.73|12459.73|12459.73|12459.73|0
1646900590000|2022-03-10 08:23:10|12463.67|12463.67|12467.24|12467.24|12471.17|12471.17|12463.3|12463.3|0
1646900600000|2022-03-10 08:23:20|12457.4|12457.4|12460.74|12460.74|12460.74|12460.74|12456.8|12456.8|0
1646900630000|2022-03-10 08:23:50|12465.59|12465.59|12467.67|12467.67|12467.67|12467.67|12465.59|12465.59|0
1646900640000|2022-03-10 08:24:00|12463.51|12463.51|12463.51|12463.51|12463.51|12463.51|12463.51|12463.51|0
1646900650000|2022-03-10 08:24:10|12462.91|12462.91|12461.52|12461.52|12462.91|12462.91|12460.83|12460.83|0
1646900660000|2022-03-10 08:24:20|12445.78|12445.78|12443.98|12443.98|12445.78|12445.78|12443.98|12443.98|0
1646900700000|2022-03-10 08:25:00|12442.02|12442.02|12442.02|12442.02|12442.02|12442.02|12442.02|12442.02|0
1646900710000|2022-03-10 08:25:10|12437.74|12437.74|12434|12434|12437.74|12437.74|12434|12434|0
1646900720000|2022-03-10 08:25:20|12430.65|12430.65|12427.05|12427.05|12430.65|12430.65|12427.05|12427.05|0
1646900730000|2022-03-10 08:25:30|12415.26|12415.26|12405.42|12405.42|12415.26|12415.26|12405.42|12405.42|0
1646900750000|2022-03-10 08:25:50|12404.35|12404.35|12400.19|12400.19|12404.35|12404.35|12400.19|12400.19|0
1646900760000|2022-03-10 08:26:00|12401.58|12401.58|12408.55|12408.55|12408.55|12408.55|12401.58|12401.58|0
1646900770000|2022-03-10 08:26:10|12409.15|12409.15|12421.59|12421.59|12421.59|12421.59|12409.15|12409.15|0
1646900780000|2022-03-10 08:26:20|12419.63|12419.63|12419.63|12419.63|12419.63|12419.63|12419.63|12419.63|0
1646900790000|2022-03-10 08:26:30|12405.86|12405.86|12405.86|12405.86|12405.86|12405.86|12405.86|12405.86|0
1646900800000|2022-03-10 08:26:40|12404.25|12404.25|12404.25|12404.25|12404.25|12404.25|12404.25|12404.25|0
1646900820000|2022-03-10 08:27:00|12404.85|12404.85|12421.31|12421.31|12421.31|12421.31|12404.85|12404.85|0
1646900830000|2022-03-10 08:27:10|12419.27|12419.27|12419.27|12419.27|12419.27|12419.27|12419.27|12419.27|0
1646900870000|2022-03-10 08:27:50|12419.96|12419.96|12419.96|12419.96|12419.96|12419.96|12419.96|12419.96|0
1646900900000|2022-03-10 08:28:20|12424.12|12424.12|12424.12|12424.12|12424.12|12424.12|12424.12|12424.12|0
1646900910000|2022-03-10 08:28:30|12433.96|12433.96|12433.96|12433.96|12433.96|12433.96|12433.96|12433.96|0
1646900920000|2022-03-10 08:28:40|12432.76|12432.76|12434.89|12434.89|12434.89|12434.89|12432.76|12432.76|0
1646900930000|2022-03-10 08:28:50|12439.75|12439.75|12453.52|12453.52|12453.52|12453.52|12439.75|12439.75|0
1646900940000|2022-03-10 08:29:00|12452.83|12452.83|12452.83|12452.83|12452.83|12452.83|12452.83|12452.83|0
1646900950000|2022-03-10 08:29:10|12450.86|12450.86|12450.86|12450.86|12450.86|12450.86|12450.86|12450.86|0
1646900960000|2022-03-10 08:29:20|12448.89|12448.89|12447.51|12447.51|12448.89|12448.89|12447.51|12447.51|0
1646900970000|2022-03-10 08:29:30|12437.67|12437.67|12437.86|12437.86|12439.75|12439.75|12437.67|12437.67|0
1646900980000|2022-03-10 08:29:40|12443.76|12443.76|12443.76|12443.76|12443.76|12443.76|12443.76|12443.76|0
1646901010000|2022-03-10 08:30:10|12440.98|12440.98|12440.07|12440.07|12441.68|12441.68|12440.07|12440.07|0
1646901020000|2022-03-10 08:30:20|12438.85|12438.85|12437.65|12437.65|12438.85|12438.85|12437.65|12437.65|0
1646901030000|2022-03-10 08:30:30|12438.34|12438.34|12440.93|12440.93|12440.93|12440.93|12438.34|12438.34|0
1646901060000|2022-03-10 08:31:00|12436.77|12436.77|12436.17|12436.17|12436.77|12436.77|12433.39|12433.39|0
1646901070000|2022-03-10 08:31:10|12435.63|12435.63|12435.63|12435.63|12435.63|12435.63|12435.63|12435.63|0
1646901090000|2022-03-10 08:31:30|12435.1|12435.1|12436.17|12436.17|12436.17|12436.17|12435.1|12435.1|0
1646901100000|2022-03-10 08:31:40|12436.7|12436.7|12436.7|12436.7|12436.7|12436.7|12436.7|12436.7|0
1646901120000|2022-03-10 08:32:00|12433.92|12433.92|12432.32|12432.32|12433.92|12433.92|12432.32|12432.32|0
1646901130000|2022-03-10 08:32:10|12432.74|12432.74|12429.74|12429.74|12432.74|12432.74|12429.74|12429.74|0
1646901150000|2022-03-10 08:32:30|12419.9|12419.9|12421.87|12421.87|12421.87|12421.87|12419.9|12419.9|0
1646901160000|2022-03-10 08:32:40|12414|12414|12409|12409|12414|12414|12409|12409|0
1646901170000|2022-03-10 08:32:50|12416.87|12416.87|12416.87|12416.87|12416.87|12416.87|12416.87|12416.87|0
1646901180000|2022-03-10 08:33:00|12418.83|12418.83|12418.83|12418.83|12418.83|12418.83|12418.83|12418.83|0
1646901200000|2022-03-10 08:33:20|12411.9|12411.9|12410.51|12410.51|12411.9|12411.9|12410.51|12410.51|0
1646901220000|2022-03-10 08:33:40|12408.43|12408.43|12408.43|12408.43|12408.43|12408.43|12408.43|12408.43|0
1646901240000|2022-03-10 08:34:00|12407.83|12407.83|12388.87|12388.87|12407.83|12407.83|12388.87|12388.87|0
1646901250000|2022-03-10 08:34:10|12391.65|12391.65|12406.23|12406.23|12407.62|12407.62|12391.65|12391.65|0
1646901260000|2022-03-10 08:34:20|12404.15|12404.15|12404.15|12404.15|12404.15|12404.15|12404.15|12404.15|0
1646901280000|2022-03-10 08:34:40|12403.08|12403.08|12403.08|12403.08|12403.08|12403.08|12403.08|12403.08|0
1646901310000|2022-03-10 08:35:10|12407.02|12407.02|12407.02|12407.02|12407.02|12407.02|12407.02|12407.02|0
1646901330000|2022-03-10 08:35:30|12412.92|12412.92|12410.95|12410.95|12418.82|12418.82|12410.95|12410.95|0
1646901340000|2022-03-10 08:35:40|12412.75|12412.75|12412.75|12412.75|12412.75|12412.75|12412.75|12412.75|0
1646901360000|2022-03-10 08:36:00|12418.3|12418.3|12418.3|12418.3|12418.3|12418.3|12418.3|12418.3|0
1646901370000|2022-03-10 08:36:10|12414.37|12414.37|12414.37|12414.37|12414.37|12414.37|12414.37|12414.37|0
1646901400000|2022-03-10 08:36:40|12415.76|12415.76|12428.25|12428.25|12428.25|12428.25|12415.76|12415.76|0
1646901410000|2022-03-10 08:36:50|12428.95|12428.95|12434.85|12434.85|12434.85|12434.85|12426.98|12426.98|0
1646901420000|2022-03-10 08:37:00|12437.62|12437.62|12437.62|12437.62|12437.62|12437.62|12437.62|12437.62|0
1646901430000|2022-03-10 08:37:10|12438.32|12438.32|12439.7|12439.7|12439.7|12439.7|12438.32|12438.32|0
1646901450000|2022-03-10 08:37:30|12443.64|12443.64|12453.42|12453.42|12453.42|12453.42|12443.64|12443.64|0
1646901460000|2022-03-10 08:37:40|12447.52|12447.52|12451.46|12451.46|12451.46|12451.46|12447.52|12447.52|0
1646901480000|2022-03-10 08:38:00|12455.2|12455.2|12455.2|12455.2|12455.2|12455.2|12455.2|12455.2|0
1646901490000|2022-03-10 08:38:10|12454.13|12454.13|12456.09|12456.09|12456.09|12456.09|12454.13|12454.13|0
1646901500000|2022-03-10 08:38:20|12452.63|12452.63|12450.86|12450.86|12452.63|12452.63|12450.17|12450.17|0
1646901510000|2022-03-10 08:38:30|12446.93|12446.93|12447.62|12447.62|12447.62|12447.62|12446.93|12446.93|0
1646901520000|2022-03-10 08:38:40|12449.7|12449.7|12449.7|12449.7|12449.7|12449.7|12449.7|12449.7|0
1646901530000|2022-03-10 08:38:50|12453.64|12453.64|12453.64|12453.64|12453.64|12453.64|12453.64|12453.64|0
1646901540000|2022-03-10 08:39:00|12457.57|12457.57|12467.75|12467.75|12467.75|12467.75|12457.57|12457.57|0
1646901550000|2022-03-10 08:39:10|12470.42|12470.42|12469.89|12469.89|12470.42|12470.42|12469.89|12469.89|0
1646901570000|2022-03-10 08:39:30|12471.93|12471.93|12464.06|12464.06|12471.93|12471.93|12464.06|12464.06|0
1646901580000|2022-03-10 08:39:40|12466.03|12466.03|12460.13|12460.13|12466.03|12466.03|12460.13|12460.13|0
1646901610000|2022-03-10 08:40:10|12468|12468|12466.03|12466.03|12471.93|12471.93|12466.03|12466.03|0
1646901620000|2022-03-10 08:40:20|12468|12468|12468|12468|12468|12468|12468|12468|0
1646901650000|2022-03-10 08:40:50|12471.6|12471.6|12471.6|12471.6|12471.6|12471.6|12471.6|12471.6|0
1646901660000|2022-03-10 08:41:00|12473.57|12473.57|12475.54|12475.54|12475.54|12475.54|12473.57|12473.57|0
1646901670000|2022-03-10 08:41:10|12471.6|12471.6|12472.8|12472.8|12476.74|12476.74|12468.87|12468.87|0
1646901680000|2022-03-10 08:41:20|12470.83|12470.83|12475|12475|12475|12475|12470.83|12470.83|0
1646901690000|2022-03-10 08:41:30|12477.08|12477.08|12487.16|12487.16|12487.16|12487.16|12477.08|12477.08|0
1646901700000|2022-03-10 08:41:40|12483.22|12483.22|12483.74|12483.74|12483.74|12483.74|12481.77|12481.77|0
1646901720000|2022-03-10 08:42:00|12488.21|12488.21|12496.3|12496.3|12496.3|12496.3|12488.21|12488.21|0
1646901730000|2022-03-10 08:42:10|12490.4|12490.4|12490.4|12490.4|12490.4|12490.4|12490.4|12490.4|0
1646901740000|2022-03-10 08:42:20|12495.23|12495.23|12499.28|12499.28|12499.28|12499.28|12489.33|12489.33|0
1646901750000|2022-03-10 08:42:30|12495.35|12495.35|12495.35|12495.35|12495.35|12495.35|12495.35|12495.35|0
1646901760000|2022-03-10 08:42:40|12499.28|12499.28|12491.78|12491.78|12499.28|12499.28|12489.44|12489.44|0
1646901770000|2022-03-10 08:42:50|12497.68|12497.68|12504.39|12504.39|12505.77|12505.77|12497.68|12497.68|0
1646901780000|2022-03-10 08:43:00|12505.61|12505.61|12505.61|12505.61|12505.61|12505.61|12505.61|12505.61|0
1646901790000|2022-03-10 08:43:10|12504.8|12504.8|12504.8|12504.8|12504.8|12504.8|12504.8|12504.8|0
1646901810000|2022-03-10 08:43:30|12506.76|12506.76|12500.97|12500.97|12506.76|12506.76|12500.97|12500.97|0
1646901820000|2022-03-10 08:43:40|12502.94|12502.94|12506.34|12506.34|12506.88|12506.88|12500.44|12500.44|0
1646901830000|2022-03-10 08:43:50|12502.41|12502.41|12502.41|12502.41|12502.41|12502.41|12502.41|12502.41|0
1646901840000|2022-03-10 08:44:00|12500.44|12500.44|12499.62|12499.62|12500.44|12500.44|12499.62|12499.62|0
1646901850000|2022-03-10 08:44:10|12505.52|12505.52|12505.52|12505.52|12507.49|12507.49|12499.62|12499.62|0
1646901860000|2022-03-10 08:44:20|12501.59|12501.59|12497.77|12497.77|12505.52|12505.52|12495.69|12495.69|0
1646901870000|2022-03-10 08:44:30|12498.37|12498.37|12498.37|12498.37|12498.37|12498.37|12498.37|12498.37|0
1646901890000|2022-03-10 08:44:50|12504.27|12504.27|12502.3|12502.3|12506.24|12506.24|12502.3|12502.3|0
1646901900000|2022-03-10 08:45:00|12502.9|12502.9|12503.97|12503.97|12503.97|12503.97|12502.9|12502.9|0
1646901920000|2022-03-10 08:45:20|12496.1|12496.1|12496.1|12496.1|12496.1|12496.1|12496.1|12496.1|0
1646901930000|2022-03-10 08:45:30|12494.9|12494.9|12498.3|12498.3|12498.3|12498.3|12492.93|12492.93|0
1646901950000|2022-03-10 08:45:50|12496.22|12496.22|12497.04|12497.04|12497.04|12497.04|12496.22|12496.22|0
1646901960000|2022-03-10 08:46:00|12492.99|12492.99|12491.02|12491.02|12498.89|12498.89|12491.02|12491.02|0
1646901970000|2022-03-10 08:46:10|12494.96|12494.96|12499.59|12499.59|12499.59|12499.59|12494.96|12494.96|0
1646901980000|2022-03-10 08:46:20|12505.49|12505.49|12499.59|12499.59|12505.49|12505.49|12499.59|12499.59|0
1646901990000|2022-03-10 08:46:30|12503.52|12503.52|12500.28|12500.28|12504.22|12504.22|12500.28|12500.28|0
1646902000000|2022-03-10 08:46:40|12501.67|12501.67|12502.36|12502.36|12502.36|12502.36|12501.67|12501.67|0
1646902010000|2022-03-10 08:46:50|12503.06|12503.06|12500.63|12500.63|12503.06|12503.06|12500.63|12500.63|0
1646902020000|2022-03-10 08:47:00|12496.47|12496.47|12496.47|12496.47|12496.47|12496.47|12496.47|12496.47|0
1646902040000|2022-03-10 08:47:20|12492.54|12492.54|12492.54|12492.54|12492.54|12492.54|12492.54|12492.54|0
1646902050000|2022-03-10 08:47:30|12490.57|12490.57|12496.47|12496.47|12496.47|12496.47|12490.57|12490.57|0
1646902060000|2022-03-10 08:47:40|12499.34|12499.34|12499.34|12499.34|12499.34|12499.34|12499.34|12499.34|0
1646902070000|2022-03-10 08:47:50|12502.11|12502.11|12502.11|12502.11|12502.11|12502.11|12502.11|12502.11|0
1646902080000|2022-03-10 08:48:00|12509.98|12509.98|12508.01|12508.01|12509.98|12509.98|12502.11|12502.11|0
1646902090000|2022-03-10 08:48:10|12509.98|12509.98|12515.88|12515.88|12515.88|12515.88|12509.98|12509.98|0
1646902110000|2022-03-10 08:48:30|12531.62|12531.62|12541.46|12541.46|12541.46|12541.46|12531.62|12531.62|0
1646902140000|2022-03-10 08:49:00|12542.84|12542.84|12536.94|12536.94|12542.84|12542.84|12533.01|12533.01|0
1646902150000|2022-03-10 08:49:10|12534.49|12534.49|12533.79|12533.79|12534.49|12534.49|12533.79|12533.79|0
1646902170000|2022-03-10 08:49:30|12539.7|12539.7|12539.7|12539.7|12539.7|12539.7|12539.7|12539.7|0
1646902180000|2022-03-10 08:49:40|12540.23|12540.23|12540.23|12540.23|12540.23|12540.23|12540.23|12540.23|0
1646902190000|2022-03-10 08:49:50|12540.76|12540.76|12540.76|12540.76|12540.76|12540.76|12540.76|12540.76|0
1646902200000|2022-03-10 08:50:00|12535.21|12535.21|12535.21|12535.21|12535.21|12535.21|12535.21|12535.21|0
1646902210000|2022-03-10 08:50:10|12534.15|12534.15|12528.59|12528.59|12534.15|12534.15|12522.34|12522.34|0
1646902220000|2022-03-10 08:50:20|12525.12|12525.12|12530.1|12530.1|12530.1|12530.1|12525.12|12525.12|0
1646902230000|2022-03-10 08:50:30|12529.4|12529.4|12534.26|12534.26|12534.26|12534.26|12529.4|12529.4|0
1646902240000|2022-03-10 08:50:40|12532.87|12532.87|12542.13|12542.13|12542.13|12542.13|12532.87|12532.87|0
1646902250000|2022-03-10 08:50:50|12541.59|12541.59|12526.68|12526.68|12541.59|12541.59|12523.21|12523.21|0
1646902260000|2022-03-10 08:51:00|12527.37|12527.37|12534.55|12534.55|12536.63|12536.63|12526.79|12526.79|0
1646902280000|2022-03-10 08:51:20|12532.47|12532.47|12523.21|12523.21|12532.47|12532.47|12523.21|12523.21|0
1646902300000|2022-03-10 08:51:40|12521.13|12521.13|12515.1|12515.1|12521.13|12521.13|12515.1|12515.1|0
1646902320000|2022-03-10 08:52:00|12517.18|12517.18|12517.18|12517.18|12517.18|12517.18|12517.18|12517.18|0
1646902340000|2022-03-10 08:52:20|12511.28|12511.28|12511.28|12511.28|12511.28|12511.28|12511.28|12511.28|0
1646902350000|2022-03-10 08:52:30|12513.32|12513.32|12517.26|12517.26|12517.26|12517.26|12513.32|12513.32|0
1646902360000|2022-03-10 08:52:40|12514.48|12514.48|12514.11|12514.11|12514.48|12514.48|12513.42|12513.42|0
1646902370000|2022-03-10 08:52:50|12516.19|12516.19|12518.27|12518.27|12518.27|12518.27|12516.19|12516.19|0
1646902380000|2022-03-10 08:53:00|12516.88|12516.88|12510.98|12510.98|12516.88|12516.88|12510.98|12510.98|0
1646902390000|2022-03-10 08:53:10|12514.92|12514.92|12514.92|12514.92|12514.92|12514.92|12514.92|12514.92|0
1646902400000|2022-03-10 08:53:20|12513.12|12513.12|12500.39|12500.39|12513.12|12513.12|12499.7|12499.7|0
1646902410000|2022-03-10 08:53:30|12501.78|12501.78|12501.4|12501.4|12502.79|12502.79|12498.5|12498.5|0
1646902420000|2022-03-10 08:53:40|12502.1|12502.1|12507.65|12507.65|12507.65|12507.65|12502.1|12502.1|0
1646902430000|2022-03-10 08:53:50|12503.48|12503.48|12506.95|12506.95|12506.95|12506.95|12503.48|12503.48|0
1646902440000|2022-03-10 08:54:00|12508.92|12508.92|12508.92|12508.92|12508.92|12508.92|12508.92|12508.92|0
1646902460000|2022-03-10 08:54:20|12510.15|12510.15|12510.15|12510.15|12510.15|12510.15|12510.15|12510.15|0
1646902500000|2022-03-10 08:55:00|12514.08|12514.08|12535.84|12535.84|12535.84|12535.84|12514.08|12514.08|0
1646902510000|2022-03-10 08:55:10|12536.53|12536.53|12534.45|12534.45|12536.53|12536.53|12534.45|12534.45|0
1646902520000|2022-03-10 08:55:20|12533.06|12533.06|12533.06|12533.06|12533.06|12533.06|12533.06|12533.06|0
1646902550000|2022-03-10 08:55:50|12531.67|12531.67|12531.67|12531.67|12531.67|12531.67|12531.67|12531.67|0
1646902560000|2022-03-10 08:56:00|12530.98|12530.98|12530.98|12530.98|12530.98|12530.98|12530.98|12530.98|0
1646902590000|2022-03-10 08:56:30|12532.37|12532.37|12542.2|12542.2|12542.2|12542.2|12532.37|12532.37|0
1646902620000|2022-03-10 08:57:00|12548.11|12548.11|12555.28|12555.28|12555.28|12555.28|12547.41|12547.41|0
1646902630000|2022-03-10 08:57:10|12557.68|12557.68|12553.75|12553.75|12557.68|12557.68|12551.78|12551.78|0
1646902650000|2022-03-10 08:57:30|12550.53|12550.53|12551.38|12551.38|12551.38|12551.38|12549.99|12549.99|0
1646902660000|2022-03-10 08:57:40|12561.22|12561.22|12567.12|12567.12|12567.12|12567.12|12561.22|12561.22|0
1646902710000|2022-03-10 08:58:30|12551.38|12551.38|12557.28|12557.28|12557.28|12557.28|12551.38|12551.38|0
1646902720000|2022-03-10 08:58:40|12561.22|12561.22|12563.18|12563.18|12563.18|12563.18|12561.22|12561.22|0
1646902740000|2022-03-10 08:59:00|12560.41|12560.41|12560.41|12560.41|12560.41|12560.41|12560.41|12560.41|0
1646902750000|2022-03-10 08:59:10|12558.33|12558.33|12558.33|12558.33|12558.33|12558.33|12558.33|12558.33|0
1646902760000|2022-03-10 08:59:20|12556.19|12556.19|12555.5|12555.5|12556.19|12556.19|12555.5|12555.5|0
1646902770000|2022-03-10 08:59:30|12554.96|12554.96|12554.36|12554.36|12554.96|12554.96|12554.36|12554.36|0
1646902780000|2022-03-10 08:59:40|12553.67|12553.67|12553.67|12553.67|12553.67|12553.67|12553.67|12553.67|0
1646902790000|2022-03-10 08:59:50|12543.83|12543.83|12551.7|12551.7|12551.7|12551.7|12543.83|12543.83|0
1646902800000|2022-03-10 09:00:00|12553.09|12553.09|12558.57|12558.57|12558.57|12558.57|12551.69|12551.69|0
1646902810000|2022-03-10 09:00:10|12564.12|12564.12|12569.3|12569.3|12573.62|12573.62|12564.12|12564.12|0
1646902820000|2022-03-10 09:00:20|12568.7|12568.7|12584.83|12584.83|12584.83|12584.83|12568.7|12568.7|0
1646902830000|2022-03-10 09:00:30|12583.44|12583.44|12574.23|12574.23|12588.41|12588.41|12568.32|12568.32|0
1646902840000|2022-03-10 09:00:40|12572.14|12572.14|12565.91|12565.91|12572.14|12572.14|12565.5|12565.5|0
1646902860000|2022-03-10 09:01:00|12569.85|12569.85|12576.89|12576.89|12576.89|12576.89|12569.85|12569.85|0
1646902880000|2022-03-10 09:01:20|12580.35|12580.35|12580.35|12580.35|12580.35|12580.35|12580.35|12580.35|0
1646902890000|2022-03-10 09:01:30|12581.19|12581.19|12581.19|12581.19|12581.19|12581.19|12581.19|12581.19|0
1646902900000|2022-03-10 09:01:40|12591.03|12591.03|12597.47|12597.47|12597.47|12597.47|12591.03|12591.03|0
1646902910000|2022-03-10 09:01:50|12591.56|12591.56|12585.15|12585.15|12591.56|12591.56|12582.09|12582.09|0
1646902920000|2022-03-10 09:02:00|12588.61|12588.61|12588.61|12588.61|12588.61|12588.61|12588.61|12588.61|0
1646902930000|2022-03-10 09:02:10|12587.55|12587.55|12585.46|12585.46|12587.55|12587.55|12585.46|12585.46|0
1646902940000|2022-03-10 09:02:20|12584.93|12584.93|12584.33|12584.33|12584.93|12584.93|12584.33|12584.33|0
1646902980000|2022-03-10 09:03:00|12584.86|12584.86|12584.86|12584.86|12584.86|12584.86|12584.86|12584.86|0
1646903000000|2022-03-10 09:03:20|12569.13|12569.13|12569.13|12569.13|12569.13|12569.13|12569.13|12569.13|0
1646903020000|2022-03-10 09:03:40|12559.29|12559.29|12563.22|12563.22|12563.22|12563.22|12559.29|12559.29|0
1646903030000|2022-03-10 09:03:50|12567.16|12567.16|12569.66|12569.66|12571.63|12571.63|12567|12567|0
1646903040000|2022-03-10 09:04:00|12571.05|12571.05|12584.13|12584.13|12586.1|12586.1|12571.05|12571.05|0
1646903080000|2022-03-10 09:04:40|12585.73|12585.73|12587.81|12587.81|12587.81|12587.81|12585.73|12585.73|0
1646903110000|2022-03-10 09:05:10|12576.01|12576.01|12560.48|12560.48|12576.01|12576.01|12556.55|12556.55|0
1646903120000|2022-03-10 09:05:20|12566.38|12566.38|12566.38|12566.38|12566.38|12566.38|12566.38|12566.38|0
1646903160000|2022-03-10 09:06:00|12568.46|12568.46|12568.46|12568.46|12568.46|12568.46|12568.46|12568.46|0
1646903260000|2022-03-10 09:07:40|12570.51|12570.51|12571.33|12571.33|12571.33|12571.33|12570.51|12570.51|0
1646903290000|2022-03-10 09:08:10|12572.55|12572.55|12572.55|12572.55|12572.55|12572.55|12572.55|12572.55|0
1646903300000|2022-03-10 09:08:20|12564.69|12564.69|12562.72|12562.72|12564.69|12564.69|12562.72|12562.72|0
1646903310000|2022-03-10 09:08:30|12560.64|12560.64|12560.64|12560.64|12560.64|12560.64|12560.64|12560.64|0
1646903320000|2022-03-10 09:08:40|12556.7|12556.7|12559|12559|12559|12559|12555.07|12555.07|0
1646903330000|2022-03-10 09:08:50|12560.97|12560.97|12560.97|12560.97|12560.97|12560.97|12560.97|12560.97|0
1646903340000|2022-03-10 09:09:00|12549.16|12549.16|12549.16|12549.16|12549.16|12549.16|12549.16|12549.16|0
1646903350000|2022-03-10 09:09:10|12547.2|12547.2|12549.16|12549.16|12549.16|12549.16|12547.2|12547.2|0
1646903360000|2022-03-10 09:09:20|12549.76|12549.76|12549.76|12549.76|12549.76|12549.76|12549.76|12549.76|0
1646903370000|2022-03-10 09:09:30|12550.99|12550.99|12551.4|12551.4|12551.4|12551.4|12550.99|12550.99|0
1646903410000|2022-03-10 09:10:10|12555.34|12555.34|12555.34|12555.34|12555.34|12555.34|12555.34|12555.34|0
1646903430000|2022-03-10 09:10:30|12559.27|12559.27|12564.21|12564.21|12564.21|12564.21|12559.27|12559.27|0
1646903440000|2022-03-10 09:10:40|12568.15|12568.15|12573.5|12573.5|12573.5|12573.5|12568.15|12568.15|0
1646903460000|2022-03-10 09:11:00|12580.43|12580.43|12580.43|12580.43|12580.43|12580.43|12580.43|12580.43|0
1646903470000|2022-03-10 09:11:10|12582.52|12582.52|12582.52|12582.52|12582.52|12582.52|12582.52|12582.52|0
1646903480000|2022-03-10 09:11:20|12584.6|12584.6|12584.6|12584.6|12584.6|12584.6|12584.6|12584.6|0
1646903490000|2022-03-10 09:11:30|12585.67|12585.67|12585.67|12585.67|12585.67|12585.67|12585.67|12585.67|0
1646903500000|2022-03-10 09:11:40|12586.2|12586.2|12586.2|12586.2|12586.2|12586.2|12586.2|12586.2|0
1646903540000|2022-03-10 09:12:20|12584.23|12584.23|12584.23|12584.23|12584.23|12584.23|12584.23|12584.23|0
1646903550000|2022-03-10 09:12:30|12585.07|12585.07|12585.07|12585.07|12585.07|12585.07|12585.07|12585.07|0
1646903560000|2022-03-10 09:12:40|12584.65|12584.65|12573.72|12573.72|12584.65|12584.65|12573.72|12573.72|0
1646903570000|2022-03-10 09:12:50|12575.8|12575.8|12575.8|12575.8|12575.8|12575.8|12575.8|12575.8|0
1646903620000|2022-03-10 09:13:40|12573.72|12573.72|12571.02|12571.02|12573.72|12573.72|12571.02|12571.02|0
1646903630000|2022-03-10 09:13:50|12576.92|12576.92|12576.92|12576.92|12576.92|12576.92|12576.92|12576.92|0
1646903640000|2022-03-10 09:14:00|12574.95|12574.95|12578.42|12578.42|12579.12|12579.12|12574.95|12574.95|0
1646903650000|2022-03-10 09:14:10|12577.03|12577.03|12586.87|12586.87|12586.87|12586.87|12577.03|12577.03|0
1646903660000|2022-03-10 09:14:20|12587.4|12587.4|12585.02|12585.02|12587.4|12587.4|12585.02|12585.02|0
1646903670000|2022-03-10 09:14:30|12591.73|12591.73|12594.5|12594.5|12594.5|12594.5|12591.73|12591.73|0
1646903690000|2022-03-10 09:14:50|12590.57|12590.57|12588.6|12588.6|12590.57|12590.57|12588.6|12588.6|0
1646903700000|2022-03-10 09:15:00|12589.01|12589.01|12590.98|12590.98|12590.98|12590.98|12589.01|12589.01|0
1646903710000|2022-03-10 09:15:10|12589.37|12589.37|12589.37|12589.37|12589.37|12589.37|12589.37|12589.37|0
1646903720000|2022-03-10 09:15:20|12581.74|12581.74|12581.74|12581.74|12581.74|12581.74|12581.74|12581.74|0
1646903730000|2022-03-10 09:15:30|12579.34|12579.34|12583.28|12583.28|12583.28|12583.28|12579.34|12579.34|0
1646903800000|2022-03-10 09:16:40|12579.81|12579.81|12579.81|12579.81|12579.81|12579.81|12579.81|12579.81|0
1646903830000|2022-03-10 09:17:10|12577.84|12577.84|12586.29|12586.29|12586.29|12586.29|12577.73|12577.73|0
1646903840000|2022-03-10 09:17:20|12585.76|12585.76|12585.76|12585.76|12585.76|12585.76|12585.76|12585.76|0
1646903890000|2022-03-10 09:18:10|12577.89|12577.89|12579.85|12579.85|12579.85|12579.85|12577.89|12577.89|0
1646903940000|2022-03-10 09:19:00|12581.82|12581.82|12599.53|12599.53|12599.53|12599.53|12581.82|12581.82|0
1646903970000|2022-03-10 09:19:30|12596.06|12596.06|12584.26|12584.26|12596.06|12596.06|12584.26|12584.26|0
1646903980000|2022-03-10 09:19:40|12584.95|12584.95|12584.95|12584.95|12584.95|12584.95|12584.95|12584.95|0
1646903990000|2022-03-10 09:19:50|12582.98|12582.98|12586.92|12586.92|12586.92|12586.92|12582.98|12582.98|0
1646904000000|2022-03-10 09:20:00|12587.61|12587.61|12588.3|12588.3|12588.3|12588.3|12587.61|12587.61|0
1646904010000|2022-03-10 09:20:10|12586.7|12586.7|12586.7|12586.7|12586.7|12586.7|12586.7|12586.7|0
1646904030000|2022-03-10 09:20:30|12586.17|12586.17|12578.3|12578.3|12586.17|12586.17|12578.3|12578.3|0
1646904040000|2022-03-10 09:20:40|12580.27|12580.27|12580.27|12580.27|12580.27|12580.27|12580.27|12580.27|0
1646904060000|2022-03-10 09:21:00|12580.96|12580.96|12580.96|12580.96|12580.96|12580.96|12575.06|12575.06|0
1646904070000|2022-03-10 09:21:10|12582.93|12582.93|12582.93|12582.93|12582.93|12582.93|12582.93|12582.93|0
1646904120000|2022-03-10 09:22:00|12584.89|12584.89|12584.89|12584.89|12584.89|12584.89|12584.89|12584.89|0
1646904170000|2022-03-10 09:22:50|12588.83|12588.83|12594.73|12594.73|12594.73|12594.73|12588.83|12588.83|0
1646904180000|2022-03-10 09:23:00|12591.87|12591.87|12590.8|12590.8|12591.87|12591.87|12590.8|12590.8|0
1646904230000|2022-03-10 09:23:50|12588.83|12588.83|12588.83|12588.83|12588.83|12588.83|12588.83|12588.83|0
1646904260000|2022-03-10 09:24:20|12582.93|12582.93|12565.01|12565.01|12582.93|12582.93|12563.94|12563.94|0
1646904280000|2022-03-10 09:24:40|12562.24|12562.24|12572.07|12572.07|12572.07|12572.07|12562.24|12562.24|0
1646904290000|2022-03-10 09:24:50|12566.17|12566.17|12566.17|12566.17|12566.17|12566.17|12566.17|12566.17|0
1646904300000|2022-03-10 09:25:00|12564.09|12564.09|12562.7|12562.7|12564.09|12564.09|12558.77|12558.77|0
1646904310000|2022-03-10 09:25:10|12558.77|12558.77|12558.77|12558.77|12558.77|12558.77|12558.77|12558.77|0
1646904320000|2022-03-10 09:25:20|12552.87|12552.87|12552.45|12552.45|12552.87|12552.87|12552.45|12552.45|0
1646904330000|2022-03-10 09:25:30|12551.38|12551.38|12551.38|12551.38|12551.38|12551.38|12549.41|12549.41|0
1646904340000|2022-03-10 09:25:40|12555.31|12555.31|12549.41|12549.41|12555.31|12555.31|12549.41|12549.41|0
1646904360000|2022-03-10 09:26:00|12551.38|12551.38|12551.38|12551.38|12551.38|12551.38|12549.41|12549.41|0
1646904370000|2022-03-10 09:26:10|12549.41|12549.41|12549.41|12549.41|12549.41|12549.41|12549.41|12549.41|0
1646904380000|2022-03-10 09:26:20|12549.83|12549.83|12551.8|12551.8|12551.8|12551.8|12549.83|12549.83|0
1646904400000|2022-03-10 09:26:40|12549.23|12549.23|12551.2|12551.2|12551.2|12551.2|12547.26|12547.26|0
1646904410000|2022-03-10 09:26:50|12547.26|12547.26|12547.26|12547.26|12549.23|12549.23|12545.3|12545.3|0
1646904430000|2022-03-10 09:27:10|12545.3|12545.3|12543.33|12543.33|12545.3|12545.3|12543.33|12543.33|0
1646904440000|2022-03-10 09:27:20|12541.36|12541.36|12535.35|12535.35|12543.33|12543.33|12535.35|12535.35|0
1646904450000|2022-03-10 09:27:30|12537.31|12537.31|12536.04|12536.04|12537.31|12537.31|12531.41|12531.41|0
1646904460000|2022-03-10 09:27:40|12543.91|12543.91|12550.88|12550.88|12550.88|12550.88|12543.91|12543.91|0
1646904470000|2022-03-10 09:27:50|12550.47|12550.47|12550.47|12550.47|12550.47|12550.47|12550.47|12550.47|0
1646904480000|2022-03-10 09:28:00|12553.24|12553.24|12553.24|12553.24|12553.24|12553.24|12553.24|12553.24|0
1646904490000|2022-03-10 09:28:10|12551.28|12551.28|12559.15|12559.15|12559.15|12559.15|12551.28|12551.28|0
1646904500000|2022-03-10 09:28:20|12559.84|12559.84|12559.84|12559.84|12559.84|12559.84|12559.84|12559.84|0
1646904540000|2022-03-10 09:29:00|12562.61|12562.61|12566.08|12566.08|12567.47|12567.47|12562.61|12562.61|0
1646904550000|2022-03-10 09:29:10|12564|12564|12564|12564|12564|12564|12564|12564|0
1646904560000|2022-03-10 09:29:20|12560.07|12560.07|12560.07|12560.07|12560.07|12560.07|12560.07|12560.07|0
1646904570000|2022-03-10 09:29:30|12559.37|12559.37|12559.37|12559.37|12559.37|12559.37|12559.37|12559.37|0
1646904580000|2022-03-10 09:29:40|12561.34|12561.34|12561.34|12561.34|12561.34|12561.34|12561.34|12561.34|0
1646904600000|2022-03-10 09:30:00|12562.03|12562.03|12564|12564|12564|12564|12562.03|12562.03|0
1646904630000|2022-03-10 09:30:30|12562.93|12562.93|12558.26|12558.26|12562.93|12562.93|12558.26|12558.26|0
1646904640000|2022-03-10 09:30:40|12557.73|12557.73|12548.18|12548.18|12559.81|12559.81|12545.63|12545.63|0
1646904650000|2022-03-10 09:30:50|12547.64|12547.64|12546.68|12546.68|12547.64|12547.64|12541.74|12541.74|0
1646904660000|2022-03-10 09:31:00|12547.37|12547.37|12540.78|12540.78|12547.37|12547.37|12540.78|12540.78|0
1646904670000|2022-03-10 09:31:10|12541.47|12541.47|12541.47|12541.47|12541.47|12541.47|12541.47|12541.47|0
1646904690000|2022-03-10 09:31:30|12539.07|12539.07|12541.12|12541.12|12541.12|12541.12|12539.07|12539.07|0
1646904710000|2022-03-10 09:31:50|12539.15|12539.15|12541.12|12541.12|12545.05|12545.05|12539.15|12539.15|0
1646904720000|2022-03-10 09:32:00|12539.15|12539.15|12545.05|12545.05|12545.05|12545.05|12539.15|12539.15|0
1646904730000|2022-03-10 09:32:10|12543.66|12543.66|12536.41|12536.41|12543.66|12543.66|12536.41|12536.41|0
1646904740000|2022-03-10 09:32:20|12539.93|12539.93|12536.71|12536.71|12539.93|12539.93|12536|12536|0
1646904750000|2022-03-10 09:32:30|12534.57|12534.57|12534.57|12534.57|12538.51|12538.51|12534.57|12534.57|0
1646904760000|2022-03-10 09:32:40|12536.37|12536.37|12536.37|12536.37|12536.37|12536.37|12536.37|12536.37|0
1646904770000|2022-03-10 09:32:50|12537.06|12537.06|12537.06|12537.06|12537.06|12537.06|12537.06|12537.06|0
1646904790000|2022-03-10 09:33:10|12535.1|12535.1|12543.98|12543.98|12543.98|12543.98|12535.1|12535.1|0
1646904800000|2022-03-10 09:33:20|12544.58|12544.58|12540.42|12540.42|12544.58|12544.58|12540.42|12540.42|0
1646904820000|2022-03-10 09:33:40|12536.48|12536.48|12536.48|12536.48|12540.42|12540.42|12536.48|12536.48|0
1646904830000|2022-03-10 09:33:50|12540.42|12540.42|12540.59|12540.59|12541.12|12541.12|12538.45|12538.45|0
1646904850000|2022-03-10 09:34:10|12538.62|12538.62|12538.62|12538.62|12540.59|12540.59|12538.62|12538.62|0
1646904860000|2022-03-10 09:34:20|12540.59|12540.59|12540.59|12540.59|12540.59|12540.59|12538.62|12538.62|0
1646904880000|2022-03-10 09:34:40|12541.4|12541.4|12540.71|12540.71|12541.4|12541.4|12540.71|12540.71|0
1646904890000|2022-03-10 09:34:50|12538.74|12538.74|12540.71|12540.71|12540.71|12540.71|12538.74|12538.74|0
1646904900000|2022-03-10 09:35:00|12540.02|12540.02|12540.02|12540.02|12540.02|12540.02|12540.02|12540.02|0
1646904910000|2022-03-10 09:35:10|12538.05|12538.05|12538.05|12538.05|12538.05|12538.05|12538.05|12538.05|0
1646904920000|2022-03-10 09:35:20|12539.65|12539.65|12541.62|12541.62|12541.62|12541.62|12539.65|12539.65|0
1646904930000|2022-03-10 09:35:30|12539.65|12539.65|12536.68|12536.68|12541.02|12541.02|12536.68|12536.68|0
1646904940000|2022-03-10 09:35:40|12535.42|12535.42|12533.34|12533.34|12535.42|12535.42|12533.34|12533.34|0
1646904950000|2022-03-10 09:35:50|12535.84|12535.84|12540.84|12540.84|12540.84|12540.84|12535.84|12535.84|0
1646904960000|2022-03-10 09:36:00|12541.38|12541.38|12517.08|12517.08|12541.38|12541.38|12515.11|12515.11|0
1646904970000|2022-03-10 09:36:10|12516.48|12516.48|12522.38|12522.38|12522.38|12522.38|12516.48|12516.48|0
1646904980000|2022-03-10 09:36:20|12525.15|12525.15|12526.54|12526.54|12526.54|12526.54|12525.15|12525.15|0
1646904990000|2022-03-10 09:36:30|12528.51|12528.51|12528.51|12528.51|12528.51|12528.51|12528.51|12528.51|0
1646905000000|2022-03-10 09:36:40|12526.54|12526.54|12525.15|12525.15|12526.54|12526.54|12525.15|12525.15|0
1646905010000|2022-03-10 09:36:50|12527.23|12527.23|12527.23|12527.23|12527.23|12527.23|12527.23|12527.23|0
1646905020000|2022-03-10 09:37:00|12529.2|12529.2|12527.23|12527.23|12529.2|12529.2|12527.23|12527.23|0
1646905030000|2022-03-10 09:37:10|12525.27|12525.27|12525.27|12525.27|12525.27|12525.27|12525.27|12525.27|0
1646905040000|2022-03-10 09:37:20|12527.23|12527.23|12533.25|12533.25|12533.25|12533.25|12527.23|12527.23|0
1646905050000|2022-03-10 09:37:30|12535.22|12535.22|12536.6|12536.6|12536.6|12536.6|12535.22|12535.22|0
1646905070000|2022-03-10 09:37:50|12537.2|12537.2|12535.24|12535.24|12537.2|12537.2|12535.24|12535.24|0
1646905080000|2022-03-10 09:38:00|12533.27|12533.27|12533.27|12533.27|12533.27|12533.27|12533.27|12533.27|0
1646905090000|2022-03-10 09:38:10|12539.17|12539.17|12533.27|12533.27|12539.17|12539.17|12533.27|12533.27|0
1646905130000|2022-03-10 09:38:50|12535.35|12535.35|12534.66|12534.66|12535.35|12535.35|12534.66|12534.66|0
1646905140000|2022-03-10 09:39:00|12530.72|12530.72|12530.72|12530.72|12530.72|12530.72|12530.72|12530.72|0
1646905170000|2022-03-10 09:39:30|12531.42|12531.42|12531.42|12531.42|12531.42|12531.42|12531.42|12531.42|0
1646905180000|2022-03-10 09:39:40|12535.35|12535.35|12536.62|12536.62|12537.32|12537.32|12535.35|12535.35|0
1646905210000|2022-03-10 09:40:10|12534.54|12534.54|12534.54|12534.54|12534.54|12534.54|12534.54|12534.54|0
1646905230000|2022-03-10 09:40:30|12540.45|12540.45|12537.71|12537.71|12540.45|12540.45|12536.51|12536.51|0
1646905240000|2022-03-10 09:40:40|12538.55|12538.55|12540.52|12540.52|12540.52|12540.52|12538.55|12538.55|0
1646905250000|2022-03-10 09:40:50|12541.33|12541.33|12541.33|12541.33|12541.33|12541.33|12541.33|12541.33|0
1646905260000|2022-03-10 09:41:00|12542.72|12542.72|12546.66|12546.66|12546.66|12546.66|12542.72|12542.72|0
1646905270000|2022-03-10 09:41:10|12548.62|12548.62|12548.62|12548.62|12548.62|12548.62|12548.62|12548.62|0
1646905310000|2022-03-10 09:41:50|12556.49|12556.49|12563.8|12563.8|12563.8|12563.8|12556.49|12556.49|0
1646905320000|2022-03-10 09:42:00|12565.77|12565.77|12564.87|12564.87|12565.77|12565.77|12563.8|12563.8|0
1646905360000|2022-03-10 09:42:40|12566.26|12566.26|12569.03|12569.03|12569.03|12569.03|12566.26|12566.26|0
1646905370000|2022-03-10 09:42:50|12567.96|12567.96|12569.57|12569.57|12569.57|12569.57|12567.96|12567.96|0
1646905400000|2022-03-10 09:43:20|12568.18|12568.18|12568.18|12568.18|12568.18|12568.18|12568.18|12568.18|0
1646905430000|2022-03-10 09:43:50|12569.85|12569.85|12571.59|12571.59|12571.59|12571.59|12569.85|12569.85|0
1646905440000|2022-03-10 09:44:00|12573.56|12573.56|12573.56|12573.56|12573.56|12573.56|12573.56|12573.56|0
1646905450000|2022-03-10 09:44:10|12574.16|12574.16|12574.16|12574.16|12574.16|12574.16|12574.16|12574.16|0
1646905470000|2022-03-10 09:44:30|12574.76|12574.76|12574.76|12574.76|12574.76|12574.76|12574.76|12574.76|0
1646905480000|2022-03-10 09:44:40|12575.29|12575.29|12575.29|12575.29|12575.29|12575.29|12575.29|12575.29|0
1646905490000|2022-03-10 09:44:50|12574.88|12574.88|12574.88|12574.88|12574.88|12574.88|12574.88|12574.88|0
1646905510000|2022-03-10 09:45:10|12575.42|12575.42|12575.42|12575.42|12575.42|12575.42|12575.42|12575.42|0
1646905520000|2022-03-10 09:45:20|12574.6|12574.6|12574.6|12574.6|12574.6|12574.6|12574.6|12574.6|0
1646905530000|2022-03-10 09:45:30|12562.79|12562.79|12557.34|12557.34|12562.79|12562.79|12557.34|12557.34|0
1646905540000|2022-03-10 09:45:40|12556.27|12556.27|12556.27|12556.27|12556.27|12556.27|12556.27|12556.27|0
1646905550000|2022-03-10 09:45:50|12556.96|12556.96|12556.8|12556.8|12558.03|12558.03|12556.8|12556.8|0
1646905560000|2022-03-10 09:46:00|12555.97|12555.97|12555.97|12555.97|12555.97|12555.97|12555.97|12555.97|0
1646905570000|2022-03-10 09:46:10|12555.15|12555.15|12553.18|12553.18|12555.15|12555.15|12553.18|12553.18|0
1646905580000|2022-03-10 09:46:20|12554.25|12554.25|12554.25|12554.25|12554.25|12554.25|12554.25|12554.25|0
1646905600000|2022-03-10 09:46:40|12556.33|12556.33|12553.67|12553.67|12556.33|12556.33|12553.67|12553.67|0
1646905610000|2022-03-10 09:46:50|12552.85|12552.85|12552.44|12552.44|12552.85|12552.85|12552.44|12552.44|0
1646905630000|2022-03-10 09:47:10|12556.38|12556.38|12553.6|12553.6|12556.38|12556.38|12550.47|12550.47|0
1646905640000|2022-03-10 09:47:20|12552.78|12552.78|12552.37|12552.37|12552.78|12552.78|12552.37|12552.37|0
1646905660000|2022-03-10 09:47:40|12551.31|12551.31|12549.92|12549.92|12551.31|12551.31|12549.92|12549.92|0
1646905670000|2022-03-10 09:47:50|12547.84|12547.84|12547.84|12547.84|12547.84|12547.84|12547.84|12547.84|0
1646905690000|2022-03-10 09:48:10|12551.31|12551.31|12549.23|12549.23|12551.31|12551.31|12549.23|12549.23|0
1646905700000|2022-03-10 09:48:20|12545.29|12545.29|12549.23|12549.23|12549.23|12549.23|12545.29|12545.29|0
1646905710000|2022-03-10 09:48:30|12548.53|12548.53|12548.53|12548.53|12548.53|12548.53|12548.53|12548.53|0
1646905730000|2022-03-10 09:48:50|12545.76|12545.76|12545.76|12545.76|12545.76|12545.76|12545.76|12545.76|0
1646905740000|2022-03-10 09:49:00|12545.16|12545.16|12542.93|12542.93|12545.76|12545.76|12542.93|12542.93|0
1646905750000|2022-03-10 09:49:10|12541.13|12541.13|12541.13|12541.13|12541.13|12541.13|12541.13|12541.13|0
1646905760000|2022-03-10 09:49:20|12541.82|12541.82|12544.41|12544.41|12544.41|12544.41|12541.82|12541.82|0
1646905770000|2022-03-10 09:49:30|12546.37|12546.37|12551|12551|12551|12551|12546.37|12546.37|0
1646905780000|2022-03-10 09:49:40|12552.23|12552.23|12553.43|12553.43|12553.43|12553.43|12552.23|12552.23|0
1646905800000|2022-03-10 09:50:00|12554.12|12554.12|12554.12|12554.12|12554.12|12554.12|12554.12|12554.12|0
1646905830000|2022-03-10 09:50:30|12554.82|12554.82|12554.82|12554.82|12554.82|12554.82|12554.82|12554.82|0
1646905870000|2022-03-10 09:51:10|12552.85|12552.85|12554.82|12554.82|12554.82|12554.82|12552.85|12552.85|0
1646905950000|2022-03-10 09:52:30|12554.12|12554.12|12552.16|12552.16|12554.12|12554.12|12552.16|12552.16|0
1646905960000|2022-03-10 09:52:40|12556.09|12556.09|12556.09|12556.09|12556.09|12556.09|12556.09|12556.09|0
1646905990000|2022-03-10 09:53:10|12555.4|12555.4|12555.28|12555.28|12559.33|12559.33|12553.32|12553.32|0
1646906000000|2022-03-10 09:53:20|12551.35|12551.35|12551.88|12551.88|12551.88|12551.88|12551.35|12551.35|0
1646906020000|2022-03-10 09:53:40|12549.11|12549.11|12534.91|12534.91|12549.11|12549.11|12530.97|12530.97|0
1646906030000|2022-03-10 09:53:50|12532.72|12532.72|12540.18|12540.18|12540.18|12540.18|12528.37|12528.37|0
1646906050000|2022-03-10 09:54:10|12539.64|12539.64|12526.76|12526.76|12539.64|12539.64|12526.22|12526.22|0
1646906060000|2022-03-10 09:54:20|12524.68|12524.68|12537.73|12537.73|12537.73|12537.73|12524.68|12524.68|0
1646906070000|2022-03-10 09:54:30|12543.63|12543.63|12535.4|12535.4|12550.18|12550.18|12535.4|12535.4|0
1646906080000|2022-03-10 09:54:40|12534.86|12534.86|12533.8|12533.8|12536.25|12536.25|12533.8|12533.8|0
1646906090000|2022-03-10 09:54:50|12534.49|12534.49|12529.91|12529.91|12534.49|12534.49|12525.97|12525.97|0
1646906100000|2022-03-10 09:55:00|12525.97|12525.97|12504.29|12504.29|12529.91|12529.91|12499.75|12499.75|0
1646906110000|2022-03-10 09:55:10|12506.59|12506.59|12484.3|12484.3|12506.59|12506.59|12484.3|12484.3|0
1646906120000|2022-03-10 09:55:20|12493.44|12493.44|12495.29|12495.29|12497.38|12497.38|12493.44|12493.44|0
1646906130000|2022-03-10 09:55:30|12496.68|12496.68|12491.68|12491.68|12497.75|12497.75|12491.68|12491.68|0
1646906140000|2022-03-10 09:55:40|12497.58|12497.58|12497.1|12497.1|12499.18|12499.18|12497.1|12497.1|0
1646906150000|2022-03-10 09:55:50|12505.51|12505.51|12504.51|12504.51|12521.83|12521.83|12504.51|12504.51|0
1646906160000|2022-03-10 09:56:00|12505.58|12505.58|12505.04|12505.04|12505.58|12505.58|12505.04|12505.04|0
1646906180000|2022-03-10 09:56:20|12504.51|12504.51|12503.28|12503.28|12504.51|12504.51|12503.28|12503.28|0
1646906190000|2022-03-10 09:56:30|12502.75|12502.75|12502.21|12502.21|12502.75|12502.75|12502.21|12502.21|0
1646906200000|2022-03-10 09:56:40|12501.39|12501.39|12494.26|12494.26|12501.39|12501.39|12494.26|12494.26|0
1646906210000|2022-03-10 09:56:50|12485.94|12485.94|12484.34|12484.34|12485.94|12485.94|12484.34|12484.34|0
1646906220000|2022-03-10 09:57:00|12485.94|12485.94|12486.47|12486.47|12486.47|12486.47|12485.94|12485.94|0
1646906240000|2022-03-10 09:57:20|12474.67|12474.67|12471.67|12471.67|12474.67|12474.67|12471.67|12471.67|0
1646906250000|2022-03-10 09:57:30|12469.7|12469.7|12475.6|12475.6|12475.6|12475.6|12469.7|12469.7|0
1646906270000|2022-03-10 09:57:50|12474|12474|12474|12474|12474|12474|12474|12474|0
1646906290000|2022-03-10 09:58:10|12468.1|12468.1|12468.1|12468.1|12468.1|12468.1|12468.1|12468.1|0
1646906320000|2022-03-10 09:58:40|12469.17|12469.17|12459.46|12459.46|12469.17|12469.17|12459.46|12459.46|0
1646906330000|2022-03-10 09:58:50|12458.86|12458.86|12455.82|12455.82|12458.86|12458.86|12455.82|12455.82|0
1646906340000|2022-03-10 09:59:00|12463.69|12463.69|12463.69|12463.69|12463.69|12463.69|12463.69|12463.69|0
1646906350000|2022-03-10 09:59:10|12468.55|12468.55|12468.55|12468.55|12468.55|12468.55|12468.55|12468.55|0
1646906400000|2022-03-10 10:00:00|12464.5|12464.5|12476.3|12476.3|12482.2|12482.2|12460.56|12460.56|0
1646906410000|2022-03-10 10:00:10|12482.78|12482.78|12482.78|12482.78|12482.78|12482.78|12482.78|12482.78|0
1646906420000|2022-03-10 10:00:20|12483.38|12483.38|12487.72|12487.72|12491.65|12491.65|12483.38|12483.38|0
1646906430000|2022-03-10 10:00:30|12488.92|12488.92|12488.92|12488.92|12488.92|12488.92|12488.92|12488.92|0
1646906440000|2022-03-10 10:00:40|12489.61|12489.61|12489.61|12489.61|12489.61|12489.61|12489.61|12489.61|0
1646906450000|2022-03-10 10:00:50|12490.21|12490.21|12490.63|12490.63|12490.63|12490.63|12490.21|12490.21|0
1646906460000|2022-03-10 10:01:00|12491.7|12491.7|12491.7|12491.7|12491.7|12491.7|12491.7|12491.7|0
1646906470000|2022-03-10 10:01:10|12493.5|12493.5|12492.81|12492.81|12493.5|12493.5|12492.81|12492.81|0
1646906500000|2022-03-10 10:01:40|12490.84|12490.84|12491.44|12491.44|12494.77|12494.77|12490.84|12490.84|0
1646906510000|2022-03-10 10:01:50|12490.74|12490.74|12490.74|12490.74|12492.82|12492.82|12490.74|12490.74|0
1646906520000|2022-03-10 10:02:00|12494.21|12494.21|12492.93|12492.93|12495.6|12495.6|12492.93|12492.93|0
1646906530000|2022-03-10 10:02:10|12485.06|12485.06|12490.27|12490.27|12490.96|12490.96|12485.06|12485.06|0
1646906550000|2022-03-10 10:02:30|12488.18|12488.18|12488.18|12488.18|12488.18|12488.18|12488.18|12488.18|0
1646906560000|2022-03-10 10:02:40|12486.55|12486.55|12486.55|12486.55|12486.55|12486.55|12486.55|12486.55|0
1646906580000|2022-03-10 10:03:00|12484.47|12484.47|12479.84|12479.84|12484.47|12484.47|12477.87|12477.87|0
1646906590000|2022-03-10 10:03:10|12477.87|12477.87|12472.08|12472.08|12478.56|12478.56|12470|12470|0
1646906620000|2022-03-10 10:03:40|12474.16|12474.16|12481.45|12481.45|12481.45|12481.45|12472.2|12472.2|0
1646906630000|2022-03-10 10:03:50|12482.84|12482.84|12482.15|12482.15|12483.53|12483.53|12482.15|12482.15|0
1646906670000|2022-03-10 10:04:30|12479.15|12479.15|12479.15|12479.15|12479.15|12479.15|12479.15|12479.15|0
1646906680000|2022-03-10 10:04:40|12477.06|12477.06|12479.03|12479.03|12479.03|12479.03|12477.06|12477.06|0
1646906690000|2022-03-10 10:04:50|12480.67|12480.67|12480.67|12480.67|12480.67|12480.67|12480.67|12480.67|0
1646906700000|2022-03-10 10:05:00|12479.83|12479.83|12485.73|12485.73|12485.73|12485.73|12479.83|12479.83|0
1646906710000|2022-03-10 10:05:10|12477.86|12477.86|12477.86|12477.86|12477.86|12477.86|12477.86|12477.86|0
1646906730000|2022-03-10 10:05:30|12482.03|12482.03|12482.03|12482.03|12482.03|12482.03|12482.03|12482.03|0
1646906740000|2022-03-10 10:05:40|12487.93|12487.93|12491.98|12491.98|12491.98|12491.98|12487.93|12487.93|0
1646906750000|2022-03-10 10:05:50|12493.36|12493.36|12493.36|12493.36|12493.36|12493.36|12493.36|12493.36|0
1646906760000|2022-03-10 10:06:00|12494.06|12494.06|12494.06|12494.06|12494.06|12494.06|12494.06|12494.06|0
1646906780000|2022-03-10 10:06:20|12496.14|12496.14|12496.14|12496.14|12496.14|12496.14|12496.14|12496.14|0
1646906820000|2022-03-10 10:07:00|12499.14|12499.14|12496.36|12496.36|12499.14|12499.14|12496.36|12496.36|0
1646906870000|2022-03-10 10:07:50|12490.46|12490.46|12490.46|12490.46|12490.46|12490.46|12490.46|12490.46|0
1646906890000|2022-03-10 10:08:10|12489.93|12489.93|12498.45|12498.45|12498.45|12498.45|12489.51|12489.51|0
1646906910000|2022-03-10 10:08:30|12494.98|12494.98|12494.98|12494.98|12494.98|12494.98|12494.98|12494.98|0
1646906920000|2022-03-10 10:08:40|12487.11|12487.11|12487.11|12487.11|12487.11|12487.11|12487.11|12487.11|0
1646906940000|2022-03-10 10:09:00|12486.42|12486.42|12486.42|12486.42|12486.42|12486.42|12486.42|12486.42|0
1646906960000|2022-03-10 10:09:20|12481.21|12481.21|12487.11|12487.11|12487.11|12487.11|12481.21|12481.21|0
1646906970000|2022-03-10 10:09:30|12489.19|12489.19|12488.5|12488.5|12489.19|12489.19|12488.5|12488.5|0
1646907030000|2022-03-10 10:10:30|12490.46|12490.46|12492.43|12492.43|12492.43|12492.43|12490.46|12490.46|0
1646907070000|2022-03-10 10:11:10|12491.04|12491.04|12491.04|12491.04|12491.04|12491.04|12491.04|12491.04|0
1646907120000|2022-03-10 10:12:00|12483.17|12483.17|12483.17|12483.17|12483.17|12483.17|12483.17|12483.17|0
1646907130000|2022-03-10 10:12:10|12481.97|12481.97|12481.97|12481.97|12481.97|12481.97|12481.97|12481.97|0
1646907190000|2022-03-10 10:13:10|12477.81|12477.81|12477.81|12477.81|12477.81|12477.81|12477.81|12477.81|0
1646907210000|2022-03-10 10:13:30|12476.42|12476.42|12478.72|12478.72|12478.72|12478.72|12472.82|12472.82|0
1646907220000|2022-03-10 10:13:40|12472.82|12472.82|12472.82|12472.82|12472.82|12472.82|12472.82|12472.82|0
1646907240000|2022-03-10 10:14:00|12474.21|12474.21|12474.21|12474.21|12474.21|12474.21|12474.21|12474.21|0
1646907260000|2022-03-10 10:14:20|12473.51|12473.51|12473.51|12473.51|12473.51|12473.51|12473.51|12473.51|0
1646907300000|2022-03-10 10:15:00|12483.35|12483.35|12479.42|12479.42|12483.35|12483.35|12479.42|12479.42|0
1646907310000|2022-03-10 10:15:10|12487.29|12487.29|12487.29|12487.29|12487.29|12487.29|12487.29|12487.29|0
1646907320000|2022-03-10 10:15:20|12489.25|12489.25|12489.25|12489.25|12489.25|12489.25|12489.25|12489.25|0
1646907330000|2022-03-10 10:15:30|12493.3|12493.3|12494.5|12494.5|12495.1|12495.1|12487.23|12487.23|0
1646907340000|2022-03-10 10:15:40|12495.32|12495.32|12504.76|12504.76|12504.76|12504.76|12495.32|12495.32|0
1646907350000|2022-03-10 10:15:50|12504.23|12504.23|12504.23|12504.23|12504.23|12504.23|12504.23|12504.23|0
1646907360000|2022-03-10 10:16:00|12502.26|12502.26|12502.26|12502.26|12502.26|12502.26|12502.26|12502.26|0
1646907370000|2022-03-10 10:16:10|12501.56|12501.56|12501.56|12501.56|12501.56|12501.56|12501.56|12501.56|0
1646907390000|2022-03-10 10:16:30|12497.63|12497.63|12501.56|12501.56|12503.53|12503.53|12497.63|12497.63|0
1646907410000|2022-03-10 10:16:50|12498.79|12498.79|12500.05|12500.05|12500.05|12500.05|12498.79|12498.79|0
1646907440000|2022-03-10 10:17:20|12490.21|12490.21|12495.51|12495.51|12495.51|12495.51|12490.21|12490.21|0
1646907450000|2022-03-10 10:17:30|12494.25|12494.25|12494.25|12494.25|12494.25|12494.25|12494.25|12494.25|0
1646907470000|2022-03-10 10:17:50|12488.35|12488.35|12488.35|12488.35|12488.35|12488.35|12488.35|12488.35|0
1646907510000|2022-03-10 10:18:30|12484.88|12484.88|12484.88|12484.88|12484.88|12484.88|12484.88|12484.88|0
1646907540000|2022-03-10 10:19:00|12490.79|12490.79|12502.05|12502.05|12502.05|12502.05|12490.79|12490.79|0
1646907550000|2022-03-10 10:19:10|12505.99|12505.99|12517.99|12517.99|12517.99|12517.99|12505.99|12505.99|0
1646907590000|2022-03-10 10:19:50|12516.03|12516.03|12516.03|12516.03|12516.03|12516.03|12516.03|12516.03|0
1646907610000|2022-03-10 10:20:10|12514.64|12514.64|12514.64|12514.64|12514.64|12514.64|12514.64|12514.64|0
1646907620000|2022-03-10 10:20:20|12510.7|12510.7|12510.7|12510.7|12510.7|12510.7|12510.7|12510.7|0
1646907650000|2022-03-10 10:20:50|12508.74|12508.74|12508.74|12508.74|12512.67|12512.67|12508.74|12508.74|0
1646907660000|2022-03-10 10:21:00|12510.7|12510.7|12522.86|12522.86|12522.86|12522.86|12510.7|12510.7|0
1646907670000|2022-03-10 10:21:10|12518.93|12518.93|12520.18|12520.18|12520.18|12520.18|12518.93|12518.93|0
1646907690000|2022-03-10 10:21:30|12516.25|12516.25|12524.12|12524.12|12524.12|12524.12|12516.25|12516.25|0
1646907720000|2022-03-10 10:22:00|12514.28|12514.28|12516.25|12516.25|12516.25|12516.25|12514.28|12514.28|0
1646907730000|2022-03-10 10:22:10|12518.21|12518.21|12518.21|12518.21|12518.21|12518.21|12518.21|12518.21|0
1646907750000|2022-03-10 10:22:30|12512.31|12512.31|12512.31|12512.31|12512.31|12512.31|12512.31|12512.31|0
1646907780000|2022-03-10 10:23:00|12514.28|12514.28|12514.28|12514.28|12514.28|12514.28|12514.28|12514.28|0
1646907800000|2022-03-10 10:23:20|12518.21|12518.21|12517.81|12517.81|12518.21|12518.21|12517.81|12517.81|0
1646907820000|2022-03-10 10:23:40|12521.74|12521.74|12525.67|12525.67|12525.67|12525.67|12521.74|12521.74|0
1646907850000|2022-03-10 10:24:10|12521.74|12521.74|12521.74|12521.74|12521.74|12521.74|12521.74|12521.74|0
1646907880000|2022-03-10 10:24:40|12521.32|12521.32|12520.12|12520.12|12521.32|12521.32|12520.12|12520.12|0
1646907900000|2022-03-10 10:25:00|12518.15|12518.15|12518.15|12518.15|12518.15|12518.15|12518.15|12518.15|0
1646907910000|2022-03-10 10:25:10|12511.91|12511.91|12515.84|12515.84|12515.84|12515.84|12511.91|12511.91|0
1646907920000|2022-03-10 10:25:20|12509.94|12509.94|12509.94|12509.94|12509.94|12509.94|12509.94|12509.94|0
1646907930000|2022-03-10 10:25:30|12507.98|12507.98|12502.07|12502.07|12507.98|12507.98|12502.07|12502.07|0
1646907970000|2022-03-10 10:26:10|12496.17|12496.17|12496.17|12496.17|12496.17|12496.17|12496.17|12496.17|0
1646908000000|2022-03-10 10:26:40|12494.2|12494.2|12498.14|12498.14|12502.07|12502.07|12494.2|12494.2|0
1646908020000|2022-03-10 10:27:00|12499.94|12499.94|12499.94|12499.94|12499.94|12499.94|12499.94|12499.94|0
1646908030000|2022-03-10 10:27:10|12501.91|12501.91|12501.91|12501.91|12501.91|12501.91|12501.91|12501.91|0
1646908040000|2022-03-10 10:27:20|12502.6|12502.6|12494.73|12494.73|12502.6|12502.6|12494.73|12494.73|0
1646908060000|2022-03-10 10:27:40|12494.04|12494.04|12494.73|12494.73|12494.73|12494.73|12494.04|12494.04|0
1646908130000|2022-03-10 10:28:50|12482.93|12482.93|12480.18|12480.18|12483.46|12483.46|12480.18|12480.18|0
1646908170000|2022-03-10 10:29:30|12488.05|12488.05|12486.66|12486.66|12488.05|12488.05|12486.66|12486.66|0
1646908180000|2022-03-10 10:29:40|12484.62|12484.62|12484.62|12484.62|12484.62|12484.62|12484.62|12484.62|0
1646908240000|2022-03-10 10:30:40|12481.84|12481.84|12479.75|12479.75|12481.84|12481.84|12479.75|12479.75|0
1646908250000|2022-03-10 10:30:50|12479.05|12479.05|12479.05|12479.05|12479.05|12479.05|12479.05|12479.05|0
1646908260000|2022-03-10 10:31:00|12479.75|12479.75|12479.75|12479.75|12479.75|12479.75|12479.75|12479.75|0
1646908270000|2022-03-10 10:31:10|12479.21|12479.21|12479.21|12479.21|12479.21|12479.21|12479.21|12479.21|0
1646908280000|2022-03-10 10:31:20|12478.8|12478.8|12471.46|12471.46|12478.8|12478.8|12470.39|12470.39|0
1646908300000|2022-03-10 10:31:40|12472.15|12472.15|12472.15|12472.15|12472.15|12472.15|12472.15|12472.15|0
1646908310000|2022-03-10 10:31:50|12472.99|12472.99|12472.99|12472.99|12472.99|12472.99|12472.99|12472.99|0
1646908340000|2022-03-10 10:32:20|12468.94|12468.94|12461.07|12461.07|12468.94|12468.94|12461.07|12461.07|0
1646908350000|2022-03-10 10:32:30|12468.94|12468.94|12474.85|12474.85|12474.85|12474.85|12468.94|12468.94|0
1646908400000|2022-03-10 10:33:20|12480.75|12480.75|12480.75|12480.75|12480.75|12480.75|12480.75|12480.75|0
1646908420000|2022-03-10 10:33:40|12486.65|12486.65|12486.65|12486.65|12486.65|12486.65|12486.65|12486.65|0
1646908440000|2022-03-10 10:34:00|12487.18|12487.18|12488.04|12488.04|12488.04|12488.04|12486.65|12486.65|0
1646908470000|2022-03-10 10:34:30|12491.97|12491.97|12491.97|12491.97|12491.97|12491.97|12491.97|12491.97|0
1646908480000|2022-03-10 10:34:40|12488.04|12488.04|12488.04|12488.04|12488.04|12488.04|12488.04|12488.04|0
1646908490000|2022-03-10 10:34:50|12484.57|12484.57|12484.57|12484.57|12484.57|12484.57|12484.57|12484.57|0
1646908500000|2022-03-10 10:35:00|12486.17|12486.17|12484.78|12484.78|12486.17|12486.17|12484.78|12484.78|0
1646908510000|2022-03-10 10:35:10|12487.56|12487.56|12488.95|12488.95|12488.95|12488.95|12487.56|12487.56|0
1646908560000|2022-03-10 10:36:00|12481.08|12481.08|12485.01|12485.01|12485.01|12485.01|12481.08|12481.08|0
1646908580000|2022-03-10 10:36:20|12490.56|12490.56|12490.56|12490.56|12490.56|12490.56|12490.56|12490.56|0
1646908590000|2022-03-10 10:36:30|12491.25|12491.25|12491.25|12491.25|12491.25|12491.25|12491.25|12491.25|0
1646908600000|2022-03-10 10:36:40|12491.95|12491.95|12491.95|12491.95|12491.95|12491.95|12491.95|12491.95|0
1646908610000|2022-03-10 10:36:50|12490.56|12490.56|12491|12491|12492.07|12492.07|12490.56|12490.56|0
1646908620000|2022-03-10 10:37:00|12488.6|12488.6|12488.6|12488.6|12488.6|12488.6|12488.6|12488.6|0
1646908630000|2022-03-10 10:37:10|12488|12488|12478.17|12478.17|12488|12488|12476.08|12476.08|0
1646908640000|2022-03-10 10:37:20|12484.07|12484.07|12488|12488|12488|12488|12484.07|12484.07|0
1646908650000|2022-03-10 10:37:30|12489.39|12489.39|12490.08|12490.08|12490.08|12490.08|12489.39|12489.39|0
1646908660000|2022-03-10 10:37:40|12491.47|12491.47|12493.39|12493.39|12493.39|12493.39|12491.47|12491.47|0
1646908670000|2022-03-10 10:37:50|12489.92|12489.92|12489.92|12489.92|12489.92|12489.92|12489.92|12489.92|0
1646908680000|2022-03-10 10:38:00|12480.09|12480.09|12480.09|12480.09|12480.09|12480.09|12480.09|12480.09|0
1646908730000|2022-03-10 10:38:50|12478.01|12478.01|12478.01|12478.01|12478.01|12478.01|12478.01|12478.01|0
1646908750000|2022-03-10 10:39:10|12470.02|12470.02|12473.96|12473.96|12473.96|12473.96|12470.02|12470.02|0
1646908760000|2022-03-10 10:39:20|12473.36|12473.36|12473.36|12473.36|12473.36|12473.36|12473.36|12473.36|0
1646908780000|2022-03-10 10:39:40|12465.49|12465.49|12467.46|12467.46|12467.46|12467.46|12465.49|12465.49|0
1646908790000|2022-03-10 10:39:50|12470.92|12470.92|12470.92|12470.92|12470.92|12470.92|12470.92|12470.92|0
1646908840000|2022-03-10 10:40:40|12470.23|12470.23|12475.09|12475.09|12475.09|12475.09|12469.54|12469.54|0
1646908850000|2022-03-10 10:40:50|12474.39|12474.39|12467.91|12467.91|12476.47|12476.47|12467.91|12467.91|0
1646908860000|2022-03-10 10:41:00|12460.04|12460.04|12457.96|12457.96|12460.04|12460.04|12457.27|12457.27|0
1646908870000|2022-03-10 10:41:10|12458.65|12458.65|12483.07|12483.07|12483.07|12483.07|12458.65|12458.65|0
1646908930000|2022-03-10 10:42:10|12483.89|12483.89|12484.71|12484.71|12484.71|12484.71|12483.89|12483.89|0
1646908950000|2022-03-10 10:42:30|12482.74|12482.74|12483.94|12483.94|12483.94|12483.94|12482.74|12482.74|0
1646908980000|2022-03-10 10:43:00|12484.78|12484.78|12485.31|12485.31|12485.31|12485.31|12484.78|12484.78|0
1646908990000|2022-03-10 10:43:10|12489.25|12489.25|12492.49|12492.49|12493.18|12493.18|12489.25|12489.25|0
1646909010000|2022-03-10 10:43:30|12482.65|12482.65|12482.65|12482.65|12482.65|12482.65|12482.65|12482.65|0
1646909020000|2022-03-10 10:43:40|12479.88|12479.88|12477.91|12477.91|12479.88|12479.88|12477.91|12477.91|0
1646909040000|2022-03-10 10:44:00|12479.99|12479.99|12484.62|12484.62|12484.62|12484.62|12479.99|12479.99|0
1646909050000|2022-03-10 10:44:10|12486.58|12486.58|12486.58|12486.58|12486.58|12486.58|12486.58|12486.58|0
1646909080000|2022-03-10 10:44:40|12490.05|12490.05|12491.44|12491.44|12491.44|12491.44|12490.05|12490.05|0
1646909110000|2022-03-10 10:45:10|12492.83|12492.83|12494.21|12494.21|12494.21|12494.21|12492.83|12492.83|0
1646909130000|2022-03-10 10:45:30|12493.52|12493.52|12493.52|12493.52|12493.52|12493.52|12493.52|12493.52|0
1646909170000|2022-03-10 10:46:10|12494.78|12494.78|12494.78|12494.78|12494.78|12494.78|12494.78|12494.78|0
1646909200000|2022-03-10 10:46:40|12488.88|12488.88|12494.78|12494.78|12494.78|12494.78|12488.88|12488.88|0
1646909210000|2022-03-10 10:46:50|12494.18|12494.18|12490.71|12490.71|12494.18|12494.18|12490.71|12490.71|0
1646909240000|2022-03-10 10:47:20|12489.32|12489.32|12489.32|12489.32|12489.32|12489.32|12489.32|12489.32|0
1646909280000|2022-03-10 10:48:00|12488.63|12488.63|12488.63|12488.63|12488.63|12488.63|12484.69|12484.69|0
1646909290000|2022-03-10 10:48:10|12489.83|12489.83|12489.83|12489.83|12489.83|12489.83|12489.83|12489.83|0
1646909310000|2022-03-10 10:48:30|12490.43|12490.43|12490.43|12490.43|12490.43|12490.43|12490.43|12490.43|0
1646909330000|2022-03-10 10:48:50|12492.4|12492.4|12492.4|12492.4|12492.4|12492.4|12492.4|12492.4|0
1646909390000|2022-03-10 10:49:50|12495.17|12495.17|12495.17|12495.17|12495.17|12495.17|12495.17|12495.17|0
1646909400000|2022-03-10 10:50:00|12493.09|12493.09|12493.09|12493.09|12493.09|12493.09|12493.09|12493.09|0
1646909500000|2022-03-10 10:51:40|12489.62|12489.62|12475.62|12475.62|12489.62|12489.62|12475.62|12475.62|0
1646909510000|2022-03-10 10:51:50|12475.02|12475.02|12475.02|12475.02|12475.02|12475.02|12475.02|12475.02|0
1646909530000|2022-03-10 10:52:10|12472.94|12472.94|12472.94|12472.94|12472.94|12472.94|12472.94|12472.94|0
1646909640000|2022-03-10 10:54:00|12471.31|12471.31|12471.31|12471.31|12471.31|12471.31|12471.31|12471.31|0
1646909660000|2022-03-10 10:54:20|12451.63|12451.63|12467.37|12467.37|12467.37|12467.37|12451.63|12451.63|0
1646909700000|2022-03-10 10:55:00|12462.52|12462.52|12462.52|12462.52|12462.52|12462.52|12462.52|12462.52|0
1646909710000|2022-03-10 10:55:10|12470.15|12470.15|12470.15|12470.15|12470.15|12470.15|12470.15|12470.15|0
1646909730000|2022-03-10 10:55:30|12469.45|12469.45|12469.45|12469.45|12469.45|12469.45|12469.45|12469.45|0
1646909740000|2022-03-10 10:55:40|12465.52|12465.52|12463.19|12463.19|12465.52|12465.52|12463.19|12463.19|0
1646909750000|2022-03-10 10:55:50|12462.49|12462.49|12462.49|12462.49|12462.49|12462.49|12462.49|12462.49|0
1646909760000|2022-03-10 10:56:00|12465.27|12465.27|12464.11|12464.11|12467.35|12467.35|12462.03|12462.03|0
1646909770000|2022-03-10 10:56:10|12462.5|12462.5|12463.89|12463.89|12463.89|12463.89|12462.5|12462.5|0
1646909780000|2022-03-10 10:56:20|12464.59|12464.59|12463.2|12463.2|12464.59|12464.59|12463.2|12463.2|0
1646909790000|2022-03-10 10:56:30|12461.23|12461.23|12458.46|12458.46|12461.23|12461.23|12458.46|12458.46|0
1646909880000|2022-03-10 10:58:00|12460.42|12460.42|12462.39|12462.39|12462.39|12462.39|12460.42|12460.42|0
1646909910000|2022-03-10 10:58:30|12458.46|12458.46|12458.99|12458.99|12458.99|12458.99|12457.39|12457.39|0
1646909920000|2022-03-10 10:58:40|12454.14|12454.14|12452.75|12452.75|12454.14|12454.14|12452.75|12452.75|0
1646909940000|2022-03-10 10:59:00|12451.36|12451.36|12446.94|12446.94|12451.36|12451.36|12446.94|12446.94|0
1646909980000|2022-03-10 10:59:40|12452.49|12452.49|12452.49|12452.49|12452.49|12452.49|12452.49|12452.49|0
1646910050000|2022-03-10 11:00:50|12451.79|12451.79|12451.79|12451.79|12451.79|12451.79|12451.79|12451.79|0
1646910060000|2022-03-10 11:01:00|12443.92|12443.92|12443.92|12443.92|12443.92|12443.92|12443.92|12443.92|0
1646910070000|2022-03-10 11:01:10|12444.62|12444.62|12444.62|12444.62|12444.62|12444.62|12444.62|12444.62|0
1646910110000|2022-03-10 11:01:50|12443.92|12443.92|12443.92|12443.92|12443.92|12443.92|12443.92|12443.92|0
1646910130000|2022-03-10 11:02:10|12446|12446|12449.94|12449.94|12449.94|12449.94|12446|12446|0
1646910140000|2022-03-10 11:02:20|12450.63|12450.63|12452.02|12452.02|12452.02|12452.02|12450.63|12450.63|0
1646910150000|2022-03-10 11:02:30|12452.71|12452.71|12452.02|12452.02|12452.71|12452.71|12452.02|12452.02|0
1646910160000|2022-03-10 11:02:40|12450.63|12450.63|12450.63|12450.63|12450.63|12450.63|12450.63|12450.63|0
1646910170000|2022-03-10 11:02:50|12451.33|12451.33|12453.41|12453.41|12453.41|12453.41|12451.33|12451.33|0
1646910210000|2022-03-10 11:03:30|12467.18|12467.18|12469.14|12469.14|12469.14|12469.14|12467.18|12467.18|0
1646910240000|2022-03-10 11:04:00|12463.24|12463.24|12463.24|12463.24|12463.24|12463.24|12463.24|12463.24|0
1646910280000|2022-03-10 11:04:40|12462.55|12462.55|12471.69|12471.69|12471.69|12471.69|12461.86|12461.86|0
1646910330000|2022-03-10 11:05:30|12470.3|12470.3|12470.3|12470.3|12470.3|12470.3|12470.3|12470.3|0
1646910350000|2022-03-10 11:05:50|12469.05|12469.05|12458.72|12458.72|12469.05|12469.05|12458.72|12458.72|0
1646910360000|2022-03-10 11:06:00|12464.63|12464.63|12465.48|12465.48|12466.59|12466.59|12464.63|12464.63|0
1646910370000|2022-03-10 11:06:10|12467.45|12467.45|12467.45|12467.45|12467.45|12467.45|12467.45|12467.45|0
1646910380000|2022-03-10 11:06:20|12471.38|12471.38|12477.28|12477.28|12477.28|12477.28|12471.38|12471.38|0
1646910390000|2022-03-10 11:06:30|12478.67|12478.67|12478.67|12478.67|12478.67|12478.67|12478.67|12478.67|0
1646910400000|2022-03-10 11:06:40|12480.64|12480.64|12479.82|12479.82|12480.64|12480.64|12479.82|12479.82|0
1646910420000|2022-03-10 11:07:00|12481.9|12481.9|12483.29|12483.29|12483.29|12483.29|12481.9|12481.9|0
1646910430000|2022-03-10 11:07:10|12482.59|12482.59|12481.9|12481.9|12483.29|12483.29|12481.9|12481.9|0
1646910440000|2022-03-10 11:07:20|12479.82|12479.82|12479.82|12479.82|12479.82|12479.82|12479.82|12479.82|0
1646910460000|2022-03-10 11:07:40|12476.35|12476.35|12476.35|12476.35|12476.35|12476.35|12473.58|12473.58|0
1646910490000|2022-03-10 11:08:10|12477.74|12477.74|12479.71|12479.71|12479.71|12479.71|12477.74|12477.74|0
1646910500000|2022-03-10 11:08:20|12481.67|12481.67|12481.67|12481.67|12481.67|12481.67|12481.67|12481.67|0
1646910510000|2022-03-10 11:08:30|12480.29|12480.29|12480.29|12480.29|12480.29|12480.29|12480.29|12480.29|0
1646910660000|2022-03-10 11:11:00|12474.38|12474.38|12474.38|12474.38|12474.38|12474.38|12474.38|12474.38|0
1646910700000|2022-03-10 11:11:40|12478.55|12478.55|12478.55|12478.55|12478.55|12478.55|12478.55|12478.55|0
1646910710000|2022-03-10 11:11:50|12480.51|12480.51|12480.51|12480.51|12480.51|12480.51|12480.51|12480.51|0
1646910720000|2022-03-10 11:12:00|12488.38|12488.38|12492.32|12492.32|12492.32|12492.32|12488.38|12488.38|0
1646910730000|2022-03-10 11:12:10|12493.7|12493.7|12493.7|12493.7|12493.7|12493.7|12493.7|12493.7|0
1646910770000|2022-03-10 11:12:50|12495.31|12495.31|12507.02|12507.02|12507.02|12507.02|12495.31|12495.31|0
1646910780000|2022-03-10 11:13:00|12508.99|12508.99|12510.96|12510.96|12510.96|12510.96|12508.99|12508.99|0
1646910790000|2022-03-10 11:13:10|12505.05|12505.05|12505.52|12505.52|12508.99|12508.99|12505.05|12505.05|0
1646910820000|2022-03-10 11:13:40|12499.62|12499.62|12503.55|12503.55|12503.55|12503.55|12499.62|12499.62|0
1646910830000|2022-03-10 11:13:50|12500.78|12500.78|12500.78|12500.78|12500.78|12500.78|12500.78|12500.78|0
1646910840000|2022-03-10 11:14:00|12498.81|12498.81|12498.81|12498.81|12498.81|12498.81|12498.81|12498.81|0
1646910850000|2022-03-10 11:14:10|12498.21|12498.21|12498.21|12498.21|12498.21|12498.21|12498.21|12498.21|0
1646910870000|2022-03-10 11:14:30|12497.14|12497.14|12496.45|12496.45|12497.14|12497.14|12496.45|12496.45|0
1646910900000|2022-03-10 11:15:00|12494.48|12494.48|12500.38|12500.38|12500.38|12500.38|12494.48|12494.48|0
1646910920000|2022-03-10 11:15:20|12501.64|12501.64|12501.64|12501.64|12501.64|12501.64|12501.64|12501.64|0
1646910940000|2022-03-10 11:15:40|12500.25|12500.25|12500.25|12500.25|12500.25|12500.25|12500.25|12500.25|0
1646911000000|2022-03-10 11:16:40|12501.07|12501.07|12500.5|12500.5|12501.89|12501.89|12500.5|12500.5|0
1646911020000|2022-03-10 11:17:00|12492.63|12492.63|12492.63|12492.63|12492.63|12492.63|12492.63|12492.63|0
1646911100000|2022-03-10 11:18:20|12486.73|12486.73|12486.73|12486.73|12486.73|12486.73|12486.73|12486.73|0
1646911130000|2022-03-10 11:18:50|12492.63|12492.63|12494.6|12494.6|12494.6|12494.6|12492.63|12492.63|0
1646911160000|2022-03-10 11:19:20|12488.7|12488.7|12487.31|12487.31|12488.7|12488.7|12487.31|12487.31|0
1646911170000|2022-03-10 11:19:30|12495.18|12495.18|12495.18|12495.18|12495.18|12495.18|12495.18|12495.18|0
1646911180000|2022-03-10 11:19:40|12496.57|12496.57|12500.04|12500.04|12500.04|12500.04|12494.6|12494.6|0
1646911190000|2022-03-10 11:19:50|12502|12502|12502|12502|12503.39|12503.39|12500.62|12500.62|0
1646911200000|2022-03-10 11:20:00|12503.39|12503.39|12503.39|12503.39|12503.39|12503.39|12503.39|12503.39|0
1646911210000|2022-03-10 11:20:10|12505.36|12505.36|12505.36|12505.36|12505.36|12505.36|12505.36|12505.36|0
1646911220000|2022-03-10 11:20:20|12501.42|12501.42|12501.42|12501.42|12501.42|12501.42|12501.42|12501.42|0
1646911230000|2022-03-10 11:20:30|12502.62|12502.62|12502.62|12502.62|12502.62|12502.62|12502.62|12502.62|0
1646911250000|2022-03-10 11:20:50|12499.85|12499.85|12499.85|12499.85|12499.85|12499.85|12499.85|12499.85|0
1646911260000|2022-03-10 11:21:00|12503.78|12503.78|12501.82|12501.82|12503.78|12503.78|12497.88|12497.88|0
1646911270000|2022-03-10 11:21:10|12493.95|12493.95|12493.95|12493.95|12493.95|12493.95|12493.95|12493.95|0
1646911290000|2022-03-10 11:21:30|12499.85|12499.85|12499.85|12499.85|12499.85|12499.85|12499.85|12499.85|0
1646911350000|2022-03-10 11:22:30|12501.08|12501.08|12501.08|12501.08|12501.08|12501.08|12501.08|12501.08|0
1646911360000|2022-03-10 11:22:40|12499|12499|12499|12499|12499|12499|12499|12499|0
1646911390000|2022-03-10 11:23:10|12493.09|12493.09|12493.09|12493.09|12493.09|12493.09|12493.09|12493.09|0
1646911410000|2022-03-10 11:23:30|12491.71|12491.71|12489.74|12489.74|12491.71|12491.71|12489.74|12489.74|0
1646911420000|2022-03-10 11:23:40|12488.35|12488.35|12486.46|12486.46|12488.35|12488.35|12486.46|12486.46|0
1646911430000|2022-03-10 11:23:50|12485.76|12485.76|12485.76|12485.76|12485.76|12485.76|12485.76|12485.76|0
1646911440000|2022-03-10 11:24:00|12491.31|12491.31|12491.31|12491.31|12491.31|12491.31|12491.31|12491.31|0
1646911450000|2022-03-10 11:24:10|12489.93|12489.93|12489.93|12489.93|12489.93|12489.93|12489.93|12489.93|0
1646911460000|2022-03-10 11:24:20|12491.89|12491.89|12492.59|12492.59|12492.59|12492.59|12491.89|12491.89|0
1646911470000|2022-03-10 11:24:30|12493.28|12493.28|12491.31|12491.31|12493.28|12493.28|12491.31|12491.31|0
1646911500000|2022-03-10 11:25:00|12492.01|12492.01|12492.61|12492.61|12492.61|12492.61|12492.01|12492.01|0
1646911520000|2022-03-10 11:25:20|12486.71|12486.71|12486.71|12486.71|12486.71|12486.71|12486.71|12486.71|0
1646911540000|2022-03-10 11:25:40|12488.38|12488.38|12489.07|12489.07|12489.07|12489.07|12488.38|12488.38|0
1646911570000|2022-03-10 11:26:10|12490.14|12490.14|12490.14|12490.14|12490.14|12490.14|12490.14|12490.14|0
1646911610000|2022-03-10 11:26:50|12498.01|12498.01|12498.01|12498.01|12498.01|12498.01|12498.01|12498.01|0
1646911660000|2022-03-10 11:27:40|12497.32|12497.32|12497.32|12497.32|12497.32|12497.32|12497.32|12497.32|0
1646911670000|2022-03-10 11:27:50|12498.01|12498.01|12498.01|12498.01|12498.01|12498.01|12498.01|12498.01|0
1646911720000|2022-03-10 11:28:40|12500.79|12500.79|12500.79|12500.79|12500.79|12500.79|12500.79|12500.79|0
1646911730000|2022-03-10 11:28:50|12498.71|12498.71|12498.71|12498.71|12498.71|12498.71|12498.71|12498.71|0
1646911790000|2022-03-10 11:29:50|12497.48|12497.48|12497.48|12497.48|12497.48|12497.48|12497.48|12497.48|0
1646911810000|2022-03-10 11:30:10|12496.78|12496.78|12497.6|12497.6|12497.6|12497.6|12496.78|12496.78|0
1646911840000|2022-03-10 11:30:40|12489.62|12489.62|12489.62|12489.62|12489.62|12489.62|12489.62|12489.62|0
1646911920000|2022-03-10 11:32:00|12481.75|12481.75|12481.75|12481.75|12481.75|12481.75|12481.75|12481.75|0
1646911950000|2022-03-10 11:32:30|12481.06|12481.06|12483.84|12483.84|12483.84|12483.84|12481.06|12481.06|0
1646911960000|2022-03-10 11:32:40|12484.66|12484.66|12485.48|12485.48|12485.48|12485.48|12484.66|12484.66|0
1646912000000|2022-03-10 11:33:20|12486.87|12486.87|12488.67|12488.67|12488.67|12488.67|12486.87|12486.87|0
1646912010000|2022-03-10 11:33:30|12482.77|12482.77|12482.77|12482.77|12482.77|12482.77|12482.77|12482.77|0
1646912100000|2022-03-10 11:35:00|12480.8|12480.8|12480.8|12480.8|12480.8|12480.8|12480.8|12480.8|0
1646912120000|2022-03-10 11:35:20|12481.21|12481.21|12481.21|12481.21|12481.21|12481.21|12481.21|12481.21|0
1646912130000|2022-03-10 11:35:30|12478.43|12478.43|12478.43|12478.43|12478.43|12478.43|12478.43|12478.43|0
1646912140000|2022-03-10 11:35:40|12476.47|12476.47|12484.34|12484.34|12484.34|12484.34|12476.47|12476.47|0
1646912160000|2022-03-10 11:36:00|12480.4|12480.4|12483.06|12483.06|12483.06|12483.06|12480.4|12480.4|0
1646912180000|2022-03-10 11:36:20|12485.14|12485.14|12485.14|12485.14|12485.14|12485.14|12485.14|12485.14|0
1646912250000|2022-03-10 11:37:30|12483.94|12483.94|12483.94|12483.94|12483.94|12483.94|12483.94|12483.94|0
1646912270000|2022-03-10 11:37:50|12476.07|12476.07|12476.07|12476.07|12476.07|12476.07|12476.07|12476.07|0
1646912280000|2022-03-10 11:38:00|12474.11|12474.11|12480.01|12480.01|12480.01|12480.01|12474.11|12474.11|0
1646912290000|2022-03-10 11:38:10|12474.11|12474.11|12475.27|12475.27|12475.27|12475.27|12469.94|12469.94|0
1646912300000|2022-03-10 11:38:20|12474.57|12474.57|12474.57|12474.57|12474.57|12474.57|12474.57|12474.57|0
1646912310000|2022-03-10 11:38:30|12470.64|12470.64|12470.64|12470.64|12470.64|12470.64|12470.64|12470.64|0
1646912320000|2022-03-10 11:38:40|12474.57|12474.57|12477.35|12477.35|12478.73|12478.73|12474.57|12474.57|0
1646912330000|2022-03-10 11:38:50|12478.04|12478.04|12482.09|12482.09|12482.09|12482.09|12478.04|12478.04|0
1646912340000|2022-03-10 11:39:00|12482.78|12482.78|12480.81|12480.81|12482.78|12482.78|12480.81|12480.81|0
1646912350000|2022-03-10 11:39:10|12480.12|12480.12|12478.2|12478.2|12482.78|12482.78|12475.08|12475.08|0
1646912360000|2022-03-10 11:39:20|12477.51|12477.51|12477.38|12477.38|12478.2|12478.2|12475.99|12475.99|0
1646912370000|2022-03-10 11:39:30|12479.35|12479.35|12476.2|12476.2|12479.35|12479.35|12476.2|12476.2|0
1646912380000|2022-03-10 11:39:40|12478.17|12478.17|12478.17|12478.17|12478.17|12478.17|12478.17|12478.17|0
1646912390000|2022-03-10 11:39:50|12472.62|12472.62|12475.39|12475.39|12475.39|12475.39|12470.54|12470.54|0
1646912400000|2022-03-10 11:40:00|12477.36|12477.36|12477.1|12477.1|12477.36|12477.36|12475.13|12475.13|0
1646912410000|2022-03-10 11:40:10|12479.07|12479.07|12479.07|12479.07|12479.07|12479.07|12479.07|12479.07|0
1646912420000|2022-03-10 11:40:20|12481.04|12481.04|12481.04|12481.04|12481.04|12481.04|12481.04|12481.04|0
1646912440000|2022-03-10 11:40:40|12477.1|12477.1|12481.04|12481.04|12481.04|12481.04|12477.1|12477.1|0
1646912450000|2022-03-10 11:40:50|12479.65|12479.65|12482.42|12482.42|12482.42|12482.42|12478.26|12478.26|0
1646912460000|2022-03-10 11:41:00|12483.49|12483.49|12483.49|12483.49|12483.49|12483.49|12483.49|12483.49|0
1646912480000|2022-03-10 11:41:20|12485.46|12485.46|12487.43|12487.43|12487.43|12487.43|12485.46|12485.46|0
1646912500000|2022-03-10 11:41:40|12488.81|12488.81|12490.89|12490.89|12490.89|12490.89|12488.81|12488.81|0
1646912510000|2022-03-10 11:41:50|12492.28|12492.28|12492.28|12492.28|12492.28|12492.28|12492.28|12492.28|0
1646912520000|2022-03-10 11:42:00|12490.89|12490.89|12492.98|12492.98|12492.98|12492.98|12490.89|12490.89|0
1646912530000|2022-03-10 11:42:10|12483.14|12483.14|12480.36|12480.36|12485.11|12485.11|12480.36|12480.36|0
1646912540000|2022-03-10 11:42:20|12482.45|12482.45|12482.45|12482.45|12482.45|12482.45|12482.45|12482.45|0
1646912550000|2022-03-10 11:42:30|12480.36|12480.36|12480.36|12480.36|12480.36|12480.36|12480.36|12480.36|0
1646912580000|2022-03-10 11:43:00|12474.46|12474.46|12476.43|12476.43|12476.43|12476.43|12474.46|12474.46|0
1646912630000|2022-03-10 11:43:50|12473.66|12473.66|12479.9|12479.9|12479.9|12479.9|12473.66|12473.66|0
1646912650000|2022-03-10 11:44:10|12475.96|12475.96|12475.96|12475.96|12475.96|12475.96|12475.96|12475.96|0
1646912660000|2022-03-10 11:44:20|12479.9|12479.9|12479.9|12479.9|12479.9|12479.9|12479.9|12479.9|0
1646912670000|2022-03-10 11:44:30|12479.2|12479.2|12479.2|12479.2|12479.2|12479.2|12479.2|12479.2|0
1646912680000|2022-03-10 11:44:40|12477.12|12477.12|12477.12|12477.12|12477.12|12477.12|12477.12|12477.12|0
1646912690000|2022-03-10 11:44:50|12475.04|12475.04|12475.04|12475.04|12475.04|12475.04|12475.04|12475.04|0
1646912710000|2022-03-10 11:45:10|12473.24|12473.24|12473.24|12473.24|12473.24|12473.24|12473.24|12473.24|0
1646912720000|2022-03-10 11:45:20|12473.94|12473.94|12473.36|12473.36|12475.32|12475.32|12473.36|12473.36|0
1646912730000|2022-03-10 11:45:30|12479.26|12479.26|12481.22|12481.22|12481.22|12481.22|12479.26|12479.26|0
1646912740000|2022-03-10 11:45:40|12487.13|12487.13|12485.16|12485.16|12487.13|12487.13|12485.16|12485.16|0
1646912750000|2022-03-10 11:45:50|12491.06|12491.06|12491.06|12491.06|12491.06|12491.06|12491.06|12491.06|0
1646912760000|2022-03-10 11:46:00|12489.09|12489.09|12485.16|12485.16|12489.09|12489.09|12485.16|12485.16|0
1646912770000|2022-03-10 11:46:10|12487.13|12487.13|12487.13|12487.13|12487.13|12487.13|12487.13|12487.13|0
1646912780000|2022-03-10 11:46:20|12485.74|12485.74|12485.74|12485.74|12485.74|12485.74|12485.74|12485.74|0
1646912790000|2022-03-10 11:46:30|12489.67|12489.67|12489.67|12489.67|12489.67|12489.67|12489.67|12489.67|0
1646912810000|2022-03-10 11:46:50|12489.14|12489.14|12485.2|12485.2|12489.14|12489.14|12485.2|12485.2|0
1646912820000|2022-03-10 11:47:00|12482.43|12482.43|12475.93|12475.93|12482.43|12482.43|12475.93|12475.93|0
1646912840000|2022-03-10 11:47:20|12478.7|12478.7|12484.6|12484.6|12484.6|12484.6|12478.7|12478.7|0
1646912860000|2022-03-10 11:47:40|12486.57|12486.57|12480.67|12480.67|12486.57|12486.57|12480.67|12480.67|0
1646912880000|2022-03-10 11:48:00|12484.6|12484.6|12484.6|12484.6|12484.6|12484.6|12484.6|12484.6|0
1646912890000|2022-03-10 11:48:10|12482.64|12482.64|12482.64|12482.64|12482.64|12482.64|12482.64|12482.64|0
1646912900000|2022-03-10 11:48:20|12479.86|12479.86|12471.99|12471.99|12479.86|12479.86|12471.99|12471.99|0
1646912910000|2022-03-10 11:48:30|12473.96|12473.96|12473.96|12473.96|12473.96|12473.96|12473.96|12473.96|0
1646912930000|2022-03-10 11:48:50|12475.93|12475.93|12475.93|12475.93|12475.93|12475.93|12475.93|12475.93|0
1646912950000|2022-03-10 11:49:10|12476.62|12476.62|12475.93|12475.93|12476.62|12476.62|12475.93|12475.93|0
1646912960000|2022-03-10 11:49:20|12477.32|12477.32|12471.41|12471.41|12477.32|12477.32|12471.41|12471.41|0
1646912970000|2022-03-10 11:49:30|12465.51|12465.51|12469.45|12469.45|12469.45|12469.45|12465.51|12465.51|0
1646912980000|2022-03-10 11:49:40|12468.06|12468.06|12470.72|12470.72|12470.72|12470.72|12468.06|12468.06|0
1646912990000|2022-03-10 11:49:50|12470.03|12470.03|12475.93|12475.93|12475.93|12475.93|12470.03|12470.03|0
1646913000000|2022-03-10 11:50:00|12478.01|12478.01|12476.04|12476.04|12478.01|12478.01|12472.11|12472.11|0
1646913020000|2022-03-10 11:50:20|12477.43|12477.43|12479.4|12479.4|12479.4|12479.4|12477.43|12477.43|0
1646913050000|2022-03-10 11:50:50|12481.36|12481.36|12481.36|12481.36|12481.36|12481.36|12481.36|12481.36|0
1646913060000|2022-03-10 11:51:00|12477.43|12477.43|12475.35|12475.35|12477.43|12477.43|12475.35|12475.35|0
1646913090000|2022-03-10 11:51:30|12474.75|12474.75|12474.75|12474.75|12474.75|12474.75|12474.75|12474.75|0
1646913110000|2022-03-10 11:51:50|12474.05|12474.05|12474.05|12474.05|12474.05|12474.05|12474.05|12474.05|0
1646913120000|2022-03-10 11:52:00|12470.12|12470.12|12470.12|12470.12|12470.12|12470.12|12470.12|12470.12|0
1646913140000|2022-03-10 11:52:20|12470.81|12470.81|12470.81|12470.81|12470.81|12470.81|12470.81|12470.81|0
1646913150000|2022-03-10 11:52:30|12474.75|12474.75|12474.75|12474.75|12474.75|12474.75|12474.75|12474.75|0
1646913160000|2022-03-10 11:52:40|12476.71|12476.71|12478.61|12478.61|12478.61|12478.61|12476.71|12476.71|0
1646913170000|2022-03-10 11:52:50|12474.67|12474.67|12478.03|12478.03|12478.03|12478.03|12474.67|12474.67|0
1646913220000|2022-03-10 11:53:40|12476.06|12476.06|12476.06|12476.06|12476.06|12476.06|12476.06|12476.06|0
1646913230000|2022-03-10 11:53:50|12476.76|12476.76|12478.72|12478.72|12478.72|12478.72|12476.76|12476.76|0
1646913260000|2022-03-10 11:54:20|12476.64|12476.64|12472.71|12472.71|12476.64|12476.64|12472.71|12472.71|0
1646913280000|2022-03-10 11:54:40|12471.07|12471.07|12471.07|12471.07|12471.07|12471.07|12471.07|12471.07|0
1646913340000|2022-03-10 11:55:40|12467.14|12467.14|12467.14|12467.14|12467.14|12467.14|12467.14|12467.14|0
1646913390000|2022-03-10 11:56:30|12465.17|12465.17|12465.17|12465.17|12465.17|12465.17|12465.17|12465.17|0
1646913400000|2022-03-10 11:56:40|12467.14|12467.14|12467.14|12467.14|12467.14|12467.14|12467.14|12467.14|0
1646913410000|2022-03-10 11:56:50|12465.17|12465.17|12469.1|12469.1|12469.1|12469.1|12465.17|12465.17|0
1646913420000|2022-03-10 11:57:00|12467.14|12467.14|12467.14|12467.14|12467.14|12467.14|12467.14|12467.14|0
1646913460000|2022-03-10 11:57:40|12467.83|12467.83|12467.83|12467.83|12467.83|12467.83|12467.83|12467.83|0
1646913470000|2022-03-10 11:57:50|12465.86|12465.86|12465.86|12465.86|12465.86|12465.86|12465.86|12465.86|0
1646913480000|2022-03-10 11:58:00|12461.93|12461.93|12459.85|12459.85|12461.93|12461.93|12459.85|12459.85|0
1646913490000|2022-03-10 11:58:10|12463.78|12463.78|12463.78|12463.78|12463.78|12463.78|12459.62|12459.62|0
1646913500000|2022-03-10 11:58:20|12461.81|12461.81|12462.51|12462.51|12463.9|12463.9|12461.81|12461.81|0
1646913510000|2022-03-10 11:58:30|12466.44|12466.44|12467.83|12467.83|12467.83|12467.83|12466.44|12466.44|0
1646913520000|2022-03-10 11:58:40|12469.8|12469.8|12469.1|12469.1|12469.8|12469.8|12469.1|12469.1|0
1646913530000|2022-03-10 11:58:50|12468.41|12468.41|12468.41|12468.41|12468.41|12468.41|12468.41|12468.41|0
1646913550000|2022-03-10 11:59:10|12467.72|12467.72|12469.68|12469.68|12469.68|12469.68|12467.72|12467.72|0
1646913570000|2022-03-10 11:59:30|12465.75|12465.75|12452.67|12452.67|12466.44|12466.44|12452.67|12452.67|0
1646913580000|2022-03-10 11:59:40|12446.77|12446.77|12433|12433|12446.77|12446.77|12431.03|12431.03|0
1646913590000|2022-03-10 11:59:50|12436.93|12436.93|12436.93|12436.93|12438.9|12438.9|12433|12433|0
1646913600000|2022-03-10 12:00:00|12435.55|12435.55|12431.73|12431.73|12445.5|12445.5|12431.73|12431.73|0
1646913610000|2022-03-10 12:00:10|12433.69|12433.69|12436.65|12436.65|12436.65|12436.65|12432.71|12432.71|0
1646913660000|2022-03-10 12:01:00|12426.81|12426.81|12426.81|12426.81|12426.81|12426.81|12425.43|12425.43|0
1646913670000|2022-03-10 12:01:10|12418.94|12418.94|12405.17|12405.17|12418.94|12418.94|12405.17|12405.17|0
1646913700000|2022-03-10 12:01:40|12397.3|12397.3|12397.3|12397.3|12401.24|12401.24|12397.3|12397.3|0
1646913720000|2022-03-10 12:02:00|12403.21|12403.21|12403.81|12403.81|12403.81|12403.81|12403.21|12403.21|0
1646913740000|2022-03-10 12:02:20|12399.18|12399.18|12400.56|12400.56|12400.56|12400.56|12397.1|12397.1|0
1646913750000|2022-03-10 12:02:30|12401.26|12401.26|12402.65|12402.65|12402.65|12402.65|12401.26|12401.26|0
1646913760000|2022-03-10 12:02:40|12400.56|12400.56|12399.73|12399.73|12401.77|12401.77|12399.73|12399.73|0
1646913770000|2022-03-10 12:02:50|12398.34|12398.34|12396.95|12396.95|12398.34|12398.34|12396.95|12396.95|0
1646913780000|2022-03-10 12:03:00|12398.34|12398.34|12403.55|12403.55|12404.24|12404.24|12398.34|12398.34|0
1646913790000|2022-03-10 12:03:10|12402.16|12402.16|12406.32|12406.32|12406.32|12406.32|12402.16|12402.16|0
1646913800000|2022-03-10 12:03:20|12405.63|12405.63|12419.4|12419.4|12419.4|12419.4|12405.63|12405.63|0
1646913810000|2022-03-10 12:03:30|12421.37|12421.37|12414.15|12414.15|12421.37|12421.37|12413.74|12413.74|0
1646913820000|2022-03-10 12:03:40|12414.56|12414.56|12420.8|12420.8|12420.8|12420.8|12414.56|12414.56|0
1646913830000|2022-03-10 12:03:50|12424.73|12424.73|12426.59|12426.59|12428.67|12428.67|12424.73|12424.73|0
1646913850000|2022-03-10 12:04:10|12427.28|12427.28|12427.97|12427.97|12427.97|12427.97|12427.28|12427.28|0
1646913860000|2022-03-10 12:04:20|12428.67|12428.67|12427.28|12427.28|12428.67|12428.67|12427.28|12427.28|0
1646913870000|2022-03-10 12:04:30|12427.97|12427.97|12428.67|12428.67|12428.67|12428.67|12427.97|12427.97|0
1646913880000|2022-03-10 12:04:40|12424.73|12424.73|12426.59|12426.59|12428.67|12428.67|12424.73|12424.73|0
1646913900000|2022-03-10 12:05:00|12427.97|12427.97|12430.05|12430.05|12430.05|12430.05|12427.97|12427.97|0
1646913910000|2022-03-10 12:05:10|12430.75|12430.75|12429.36|12429.36|12430.75|12430.75|12429.36|12429.36|0
1646913920000|2022-03-10 12:05:20|12431.44|12431.44|12431.44|12431.44|12431.44|12431.44|12431.44|12431.44|0
1646913940000|2022-03-10 12:05:40|12430.75|12430.75|12430.75|12430.75|12430.75|12430.75|12430.75|12430.75|0
1646913970000|2022-03-10 12:06:10|12429.36|12429.36|12428.67|12428.67|12429.36|12429.36|12428.67|12428.67|0
1646913980000|2022-03-10 12:06:20|12428.07|12428.07|12427.25|12427.25|12428.07|12428.07|12427.25|12427.25|0
1646914010000|2022-03-10 12:06:50|12429.33|12429.33|12429.33|12429.33|12429.33|12429.33|12429.33|12429.33|0
1646914020000|2022-03-10 12:07:00|12430.72|12430.72|12435.83|12435.83|12435.83|12435.83|12429.33|12429.33|0
1646914040000|2022-03-10 12:07:20|12437.8|12437.8|12441.73|12441.73|12441.73|12441.73|12437.8|12437.8|0
1646914050000|2022-03-10 12:07:30|12441.04|12441.04|12441.04|12441.04|12441.04|12441.04|12441.04|12441.04|0
1646914080000|2022-03-10 12:08:00|12439.07|12439.07|12441.04|12441.04|12441.04|12441.04|12439.07|12439.07|0
1646914140000|2022-03-10 12:09:00|12437.11|12437.11|12437.11|12437.11|12437.11|12437.11|12437.11|12437.11|0
1646914210000|2022-03-10 12:10:10|12433.64|12433.64|12433.64|12433.64|12433.64|12433.64|12433.64|12433.64|0
1646914220000|2022-03-10 12:10:20|12432.25|12432.25|12428.32|12428.32|12432.25|12432.25|12428.32|12428.32|0
1646914240000|2022-03-10 12:10:40|12428.85|12428.85|12430.11|12430.11|12430.11|12430.11|12428.85|12428.85|0
1646914310000|2022-03-10 12:11:50|12429.41|12429.41|12429.41|12429.41|12429.41|12429.41|12429.41|12429.41|0
1646914320000|2022-03-10 12:12:00|12421.54|12421.54|12420.85|12420.85|12421.54|12421.54|12420.85|12420.85|0
1646914340000|2022-03-10 12:12:20|12416.92|12416.92|12417.33|12417.33|12417.33|12417.33|12416.92|12416.92|0
1646914350000|2022-03-10 12:12:30|12411.43|12411.43|12411.43|12411.43|12411.43|12411.43|12411.43|12411.43|0
1646914360000|2022-03-10 12:12:40|12414.9|12414.9|12417.67|12417.67|12417.67|12417.67|12414.9|12414.9|0
1646914400000|2022-03-10 12:13:20|12435.38|12435.38|12433.41|12433.41|12435.38|12435.38|12433.41|12433.41|0
1646914420000|2022-03-10 12:13:40|12434.8|12434.8|12434.8|12434.8|12434.8|12434.8|12434.8|12434.8|0
1646914460000|2022-03-10 12:14:20|12434.2|12434.2|12434.2|12434.2|12434.2|12434.2|12434.2|12434.2|0
1646914470000|2022-03-10 12:14:30|12430.27|12430.27|12431.65|12431.65|12431.65|12431.65|12430.27|12430.27|0
1646914530000|2022-03-10 12:15:30|12435.59|12435.59|12435.59|12435.59|12435.59|12435.59|12435.59|12435.59|0
1646914540000|2022-03-10 12:15:40|12431.65|12431.65|12427.49|12427.49|12431.65|12431.65|12427.49|12427.49|0
1646914600000|2022-03-10 12:16:40|12431.43|12431.43|12435.36|12435.36|12435.36|12435.36|12431.43|12431.43|0
1646914610000|2022-03-10 12:16:50|12429.46|12429.46|12429.46|12429.46|12429.46|12429.46|12429.46|12429.46|0
1646914630000|2022-03-10 12:17:10|12430.15|12430.15|12431.54|12431.54|12431.54|12431.54|12430.15|12430.15|0
1646914650000|2022-03-10 12:17:30|12432.07|12432.07|12432.77|12432.77|12432.77|12432.77|12432.07|12432.07|0
1646914660000|2022-03-10 12:17:40|12432.07|12432.07|12432.07|12432.07|12432.07|12432.07|12432.07|12432.07|0
1646914670000|2022-03-10 12:17:50|12430.11|12430.11|12430.11|12430.11|12430.11|12430.11|12430.11|12430.11|0
1646914710000|2022-03-10 12:18:30|12430.8|12430.8|12431.49|12431.49|12431.49|12431.49|12430.8|12430.8|0
1646914730000|2022-03-10 12:18:50|12427.56|12427.56|12427.56|12427.56|12427.56|12427.56|12427.56|12427.56|0
1646914740000|2022-03-10 12:19:00|12428.95|12428.95|12429.37|12429.37|12429.37|12429.37|12428.95|12428.95|0
1646914770000|2022-03-10 12:19:30|12427.98|12427.98|12427.98|12427.98|12427.98|12427.98|12427.98|12427.98|0
1646914780000|2022-03-10 12:19:40|12426.01|12426.01|12426.01|12426.01|12426.01|12426.01|12426.01|12426.01|0
1646914810000|2022-03-10 12:20:10|12427.98|12427.98|12427.98|12427.98|12427.98|12427.98|12427.98|12427.98|0
1646914820000|2022-03-10 12:20:20|12424.04|12424.04|12424.04|12424.04|12424.04|12424.04|12424.04|12424.04|0
1646914840000|2022-03-10 12:20:40|12422.66|12422.66|12422.66|12422.66|12422.66|12422.66|12422.66|12422.66|0
1646914850000|2022-03-10 12:20:50|12423.88|12423.88|12424.29|12424.29|12424.29|12424.29|12423.88|12423.88|0
1646914910000|2022-03-10 12:21:50|12422.21|12422.21|12420.82|12420.82|12422.21|12422.21|12420.82|12420.82|0
1646914930000|2022-03-10 12:22:10|12416.89|12416.89|12416.89|12416.89|12416.89|12416.89|12416.89|12416.89|0
1646914940000|2022-03-10 12:22:20|12417.49|12417.49|12416.42|12416.42|12417.49|12417.49|12416.42|12416.42|0
1646914950000|2022-03-10 12:22:30|12417.02|12417.02|12417.02|12417.02|12417.02|12417.02|12417.02|12417.02|0
1646914980000|2022-03-10 12:23:00|12422.92|12422.92|12428.83|12428.83|12428.83|12428.83|12422.92|12422.92|0
1646914990000|2022-03-10 12:23:10|12424.89|12424.89|12424.89|12424.89|12424.89|12424.89|12424.89|12424.89|0
1646915080000|2022-03-10 12:24:40|12422.92|12422.92|12424.12|12424.12|12424.12|12424.12|12422.92|12422.92|0
1646915090000|2022-03-10 12:24:50|12424.82|12424.82|12425.51|12425.51|12425.51|12425.51|12424.82|12424.82|0
1646915100000|2022-03-10 12:25:00|12435.35|12435.35|12435.95|12435.95|12435.95|12435.95|12435.35|12435.35|0
1646915110000|2022-03-10 12:25:10|12433.98|12433.98|12433.98|12433.98|12433.98|12433.98|12433.98|12433.98|0
1646915130000|2022-03-10 12:25:30|12430.05|12430.05|12439.88|12439.88|12439.88|12439.88|12430.05|12430.05|0
1646915170000|2022-03-10 12:26:10|12441.85|12441.85|12441.85|12441.85|12441.85|12441.85|12441.85|12441.85|0
1646915220000|2022-03-10 12:27:00|12435.95|12435.95|12435.95|12435.95|12435.95|12435.95|12435.95|12435.95|0
1646915230000|2022-03-10 12:27:10|12433.87|12433.87|12433.87|12433.87|12433.87|12433.87|12433.87|12433.87|0
1646915300000|2022-03-10 12:28:20|12433.17|12433.17|12433.17|12433.17|12433.17|12433.17|12433.17|12433.17|0
1646915340000|2022-03-10 12:29:00|12434.37|12434.37|12434.37|12434.37|12434.37|12434.37|12434.37|12434.37|0
1646915390000|2022-03-10 12:29:50|12438.31|12438.31|12441.66|12441.66|12441.66|12441.66|12438.31|12438.31|0
1646915410000|2022-03-10 12:30:10|12443.63|12443.63|12443.63|12443.63|12443.63|12443.63|12443.63|12443.63|0
1646915430000|2022-03-10 12:30:30|12444.17|12444.17|12444.17|12444.17|12444.17|12444.17|12444.17|12444.17|0
1646915480000|2022-03-10 12:31:20|12442.2|12442.2|12442.2|12442.2|12442.2|12442.2|12442.2|12442.2|0
1646915520000|2022-03-10 12:32:00|12442.61|12442.61|12442.61|12442.61|12442.61|12442.61|12442.61|12442.61|0
1646915530000|2022-03-10 12:32:10|12438.67|12438.67|12438.67|12438.67|12438.67|12438.67|12438.67|12438.67|0
1646915540000|2022-03-10 12:32:20|12433.82|12433.82|12433.82|12433.82|12433.82|12433.82|12433.82|12433.82|0
1646915570000|2022-03-10 12:32:50|12441.69|12441.69|12441.69|12441.69|12441.69|12441.69|12441.69|12441.69|0
1646915580000|2022-03-10 12:33:00|12435.78|12435.78|12435.78|12435.78|12435.78|12435.78|12435.78|12435.78|0
1646915640000|2022-03-10 12:34:00|12433.82|12433.82|12433.82|12433.82|12433.82|12433.82|12433.82|12433.82|0
1646915690000|2022-03-10 12:34:50|12429.88|12429.88|12425.99|12425.99|12429.88|12429.88|12425.99|12425.99|0
1646915700000|2022-03-10 12:35:00|12425.3|12425.3|12425.3|12425.3|12425.3|12425.3|12425.3|12425.3|0
1646915730000|2022-03-10 12:35:30|12433.86|12433.86|12437.1|12437.1|12437.1|12437.1|12433.17|12433.17|0
1646915740000|2022-03-10 12:35:40|12431.2|12431.2|12431.2|12431.2|12431.2|12431.2|12431.2|12431.2|0
1646915750000|2022-03-10 12:35:50|12431.9|12431.9|12431.9|12431.9|12431.9|12431.9|12431.9|12431.9|0
1646915810000|2022-03-10 12:36:50|12432.5|12432.5|12430.53|12430.53|12432.5|12432.5|12430.53|12430.53|0
1646915850000|2022-03-10 12:37:30|12428.56|12428.56|12428.56|12428.56|12428.56|12428.56|12428.56|12428.56|0
1646915860000|2022-03-10 12:37:40|12426.59|12426.59|12426.59|12426.59|12426.59|12426.59|12426.59|12426.59|0
1646915880000|2022-03-10 12:38:00|12422.66|12422.66|12423.35|12423.35|12423.35|12423.35|12422.66|12422.66|0
1646915910000|2022-03-10 12:38:30|12420.95|12420.95|12420.95|12420.95|12420.95|12420.95|12420.95|12420.95|0
1646915940000|2022-03-10 12:39:00|12419.7|12419.7|12419.7|12419.7|12419.7|12419.7|12419.7|12419.7|0
1646915950000|2022-03-10 12:39:10|12418.31|12418.31|12424.21|12424.21|12424.21|12424.21|12418.31|12418.31|0
1646915960000|2022-03-10 12:39:20|12422.53|12422.53|12422.53|12422.53|12422.53|12422.53|12422.53|12422.53|0
1646915970000|2022-03-10 12:39:30|12424.62|12424.62|12424.62|12424.62|12424.62|12424.62|12424.62|12424.62|0
1646915980000|2022-03-10 12:39:40|12423.92|12423.92|12423.92|12423.92|12423.92|12423.92|12423.92|12423.92|0
1646916040000|2022-03-10 12:40:40|12425.31|12425.31|12425.31|12425.31|12425.31|12425.31|12425.31|12425.31|0
1646916050000|2022-03-10 12:40:50|12423.23|12423.23|12423.23|12423.23|12423.23|12423.23|12423.23|12423.23|0
1646916110000|2022-03-10 12:41:50|12422.53|12422.53|12422.53|12422.53|12422.53|12422.53|12422.53|12422.53|0
1646916130000|2022-03-10 12:42:10|12423.92|12423.92|12423.92|12423.92|12423.92|12423.92|12423.92|12423.92|0
1646916150000|2022-03-10 12:42:30|12423.23|12423.23|12413.39|12413.39|12423.23|12423.23|12413.39|12413.39|0
1646916180000|2022-03-10 12:43:00|12415.36|12415.36|12415.36|12415.36|12415.36|12415.36|12415.36|12415.36|0
1646916240000|2022-03-10 12:44:00|12416.05|12416.05|12416.89|12416.89|12416.89|12416.89|12416.05|12416.05|0
1646916250000|2022-03-10 12:44:10|12418.86|12418.86|12418.86|12418.86|12418.86|12418.86|12418.86|12418.86|0
1646916260000|2022-03-10 12:44:20|12419.55|12419.55|12421.52|12421.52|12421.52|12421.52|12419.55|12419.55|0
1646916270000|2022-03-10 12:44:30|12422.72|12422.72|12422.72|12422.72|12422.72|12422.72|12422.72|12422.72|0
1646916280000|2022-03-10 12:44:40|12421.33|12421.33|12421.33|12421.33|12421.33|12421.33|12421.33|12421.33|0
1646916300000|2022-03-10 12:45:00|12420.64|12420.64|12419.94|12419.94|12420.64|12420.64|12419.94|12419.94|0
1646916310000|2022-03-10 12:45:10|12410.11|12410.11|12408.74|12408.74|12410.71|12410.71|12408.74|12408.74|0
1646916320000|2022-03-10 12:45:20|12409.43|12409.43|12396.27|12396.27|12409.43|12409.43|12396.27|12396.27|0
1646916330000|2022-03-10 12:45:30|12394.63|12394.63|12384.84|12384.84|12394.63|12394.63|12382.76|12382.76|0
1646916340000|2022-03-10 12:45:40|12385.38|12385.38|12389.31|12389.31|12389.31|12389.31|12385.38|12385.38|0
1646916350000|2022-03-10 12:45:50|12383.41|12383.41|12356.08|12356.08|12383.41|12383.41|12356.08|12356.08|0
1646916360000|2022-03-10 12:46:00|12352.48|12352.48|12359.47|12359.47|12359.47|12359.47|12352.48|12352.48|0
1646916370000|2022-03-10 12:46:10|12359.89|12359.89|12358.82|12358.82|12359.89|12359.89|12358.82|12358.82|0
1646916380000|2022-03-10 12:46:20|12360.79|12360.79|12360.79|12360.79|12360.79|12360.79|12360.79|12360.79|0
1646916390000|2022-03-10 12:46:30|12358.82|12358.82|12358.82|12358.82|12358.82|12358.82|12358.82|12358.82|0
1646916400000|2022-03-10 12:46:40|12362.98|12362.98|12362.98|12362.98|12362.98|12362.98|12362.98|12362.98|0
1646916410000|2022-03-10 12:46:50|12368.88|12368.88|12368.88|12368.88|12368.88|12368.88|12368.88|12368.88|0
1646916420000|2022-03-10 12:47:00|12366.8|12366.8|12366.8|12366.8|12366.8|12366.8|12366.8|12366.8|0
1646916440000|2022-03-10 12:47:20|12364.72|12364.72|12366.11|12366.11|12366.11|12366.11|12364.72|12364.72|0
1646916450000|2022-03-10 12:47:30|12358.24|12358.24|12362.03|12362.03|12362.03|12362.03|12358.24|12358.24|0
1646916460000|2022-03-10 12:47:40|12362.86|12362.86|12377.12|12377.12|12377.82|12377.82|12362.86|12362.86|0
1646916480000|2022-03-10 12:48:00|12371.22|12371.22|12370.36|12370.36|12372.32|12372.32|12370.36|12370.36|0
1646916510000|2022-03-10 12:48:30|12365.5|12365.5|12361.57|12361.57|12365.5|12365.5|12359.6|12359.6|0
1646916530000|2022-03-10 12:48:50|12357.63|12357.63|12357.63|12357.63|12357.63|12357.63|12357.63|12357.63|0
1646916540000|2022-03-10 12:49:00|12359.6|12359.6|12359.6|12359.6|12359.6|12359.6|12359.6|12359.6|0
1646916550000|2022-03-10 12:49:10|12358.4|12358.4|12357.01|12357.01|12358.4|12358.4|12357.01|12357.01|0
1646916560000|2022-03-10 12:49:20|12356.32|12356.32|12356.32|12356.32|12356.32|12356.32|12356.32|12356.32|0
1646916580000|2022-03-10 12:49:40|12348.45|12348.45|12348.45|12348.45|12348.45|12348.45|12348.45|12348.45|0
1646916600000|2022-03-10 12:50:00|12349.14|12349.14|12349.14|12349.14|12349.14|12349.14|12349.14|12349.14|0
1646916610000|2022-03-10 12:50:10|12351.22|12351.22|12355.16|12355.16|12359.09|12359.09|12351.22|12351.22|0
1646916620000|2022-03-10 12:50:20|12353.77|12353.77|12352.38|12352.38|12353.77|12353.77|12352.38|12352.38|0
1646916630000|2022-03-10 12:50:30|12351.31|12351.31|12351.31|12351.31|12351.31|12351.31|12351.31|12351.31|0
1646916640000|2022-03-10 12:50:40|12339.51|12339.51|12339.51|12339.51|12339.51|12339.51|12335.58|12335.58|0
1646916650000|2022-03-10 12:50:50|12337.43|12337.43|12337.43|12337.43|12337.43|12337.43|12337.43|12337.43|0
1646916660000|2022-03-10 12:51:00|12338.12|12338.12|12338.12|12338.12|12338.12|12338.12|12338.12|12338.12|0
1646916670000|2022-03-10 12:51:10|12336.04|12336.04|12325.69|12325.69|12336.04|12336.04|12325.69|12325.69|0
1646916680000|2022-03-10 12:51:20|12324.31|12324.31|12326.8|12326.8|12326.8|12326.8|12324.31|12324.31|0
1646916690000|2022-03-10 12:51:30|12324.83|12324.83|12325.32|12325.32|12325.32|12325.32|12322.87|12322.87|0
1646916700000|2022-03-10 12:51:40|12327.29|12327.29|12327.29|12327.29|12327.29|12327.29|12327.29|12327.29|0
1646916710000|2022-03-10 12:51:50|12329.28|12329.28|12324.67|12324.67|12331.26|12331.26|12324.67|12324.67|0
1646916730000|2022-03-10 12:52:10|12320.73|12320.73|12320.73|12320.73|12320.73|12320.73|12320.73|12320.73|0
1646916750000|2022-03-10 12:52:30|12318.65|12318.65|12318.65|12318.65|12318.65|12318.65|12318.65|12318.65|0
1646916760000|2022-03-10 12:52:40|12317.59|12317.59|12316.29|12316.29|12317.59|12317.59|12316.29|12316.29|0
1646916810000|2022-03-10 12:53:30|12306.46|12306.46|12301.02|12301.02|12307.35|12307.35|12301.02|12301.02|0
1646916820000|2022-03-10 12:53:40|12299.05|12299.05|12302.99|12302.99|12302.99|12302.99|12297.09|12297.09|0
1646916840000|2022-03-10 12:54:00|12302.29|12302.29|12302.29|12302.29|12302.29|12302.29|12302.29|12302.29|0
1646916850000|2022-03-10 12:54:10|12299.89|12299.89|12293.99|12293.99|12299.89|12299.89|12292.02|12292.02|0
1646916860000|2022-03-10 12:54:20|12292.02|12292.02|12291.33|12291.33|12292.02|12292.02|12290.64|12290.64|0
1646916880000|2022-03-10 12:54:40|12297.23|12297.23|12303.13|12303.13|12303.13|12303.13|12297.23|12297.23|0
1646916900000|2022-03-10 12:55:00|12303.55|12303.55|12307.39|12307.39|12307.39|12307.39|12302.86|12302.86|0
1646916930000|2022-03-10 12:55:30|12303.46|12303.46|12303.46|12303.46|12303.46|12303.46|12303.46|12303.46|0
1646916950000|2022-03-10 12:55:50|12302.07|12302.07|12302.07|12302.07|12302.07|12302.07|12302.07|12302.07|0
1646916960000|2022-03-10 12:56:00|12301.54|12301.54|12300.94|12300.94|12301.54|12301.54|12300.94|12300.94|0
1646916980000|2022-03-10 12:56:20|12302.9|12302.9|12304.87|12304.87|12308.81|12308.81|12302.9|12302.9|0
1646916990000|2022-03-10 12:56:30|12305.56|12305.56|12306.26|12306.26|12306.26|12306.26|12305.56|12305.56|0
1646917010000|2022-03-10 12:56:50|12302.32|12302.32|12302.32|12302.32|12302.32|12302.32|12302.32|12302.32|0
1646917030000|2022-03-10 12:57:10|12308.23|12308.23|12308.76|12308.76|12308.76|12308.76|12308.23|12308.23|0
1646917040000|2022-03-10 12:57:20|12307.37|12307.37|12302.86|12302.86|12307.37|12307.37|12301.47|12301.47|0
1646917050000|2022-03-10 12:57:30|12303.28|12303.28|12303.28|12303.28|12303.28|12303.28|12303.28|12303.28|0
1646917070000|2022-03-10 12:57:50|12309.18|12309.18|12309.6|12309.6|12309.6|12309.6|12309.18|12309.18|0
1646917090000|2022-03-10 12:58:10|12310.29|12310.29|12311.52|12311.52|12311.52|12311.52|12310.29|12310.29|0
1646917100000|2022-03-10 12:58:20|12313.56|12313.56|12316.23|12316.23|12316.23|12316.23|12313.56|12313.56|0
1646917110000|2022-03-10 12:58:30|12315.69|12315.69|12315.69|12315.69|12315.69|12315.69|12315.69|12315.69|0
1646917120000|2022-03-10 12:58:40|12313.72|12313.72|12312.45|12312.45|12313.72|12313.72|12312.45|12312.45|0
1646917140000|2022-03-10 12:59:00|12308.52|12308.52|12308.52|12308.52|12308.52|12308.52|12308.52|12308.52|0
1646917150000|2022-03-10 12:59:10|12307.98|12307.98|12307.98|12307.98|12307.98|12307.98|12307.98|12307.98|0
1646917160000|2022-03-10 12:59:20|12308.39|12308.39|12308.39|12308.39|12308.39|12308.39|12308.39|12308.39|0
1646917170000|2022-03-10 12:59:30|12306.42|12306.42|12306.42|12306.42|12306.42|12306.42|12306.42|12306.42|0
1646917180000|2022-03-10 12:59:40|12300.52|12300.52|12300.52|12300.52|12300.52|12300.52|12300.52|12300.52|0
1646917200000|2022-03-10 13:00:00|12302.12|12302.12|12306.64|12306.64|12308.61|12308.61|12300.74|12300.74|0
1646917210000|2022-03-10 13:00:10|12308.61|12308.61|12308.61|12308.61|12308.61|12308.61|12308.61|12308.61|0
1646917230000|2022-03-10 13:00:30|12306.53|12306.53|12306.53|12306.53|12306.53|12306.53|12306.53|12306.53|0
1646917250000|2022-03-10 13:00:50|12309.3|12309.3|12312.07|12312.07|12312.07|12312.07|12309.3|12309.3|0
1646917260000|2022-03-10 13:01:00|12312.77|12312.77|12312.77|12312.77|12312.77|12312.77|12312.77|12312.77|0
1646917270000|2022-03-10 13:01:10|12313.46|12313.46|12313.46|12313.46|12313.46|12313.46|12313.46|12313.46|0
1646917290000|2022-03-10 13:01:30|12307.56|12307.56|12306.49|12306.49|12307.56|12307.56|12306.49|12306.49|0
1646917300000|2022-03-10 13:01:40|12304.41|12304.41|12303.21|12303.21|12304.41|12304.41|12303.21|12303.21|0
1646917310000|2022-03-10 13:01:50|12301.82|12301.82|12293.95|12293.95|12301.82|12301.82|12293.95|12293.95|0
1646917320000|2022-03-10 13:02:00|12297.42|12297.42|12302.97|12302.97|12302.97|12302.97|12297.42|12297.42|0
1646917330000|2022-03-10 13:02:10|12302.28|12302.28|12300.89|12300.89|12302.28|12302.28|12300.89|12300.89|0
1646917340000|2022-03-10 13:02:20|12305.05|12305.05|12305.05|12305.05|12305.05|12305.05|12305.05|12305.05|0
1646917350000|2022-03-10 13:02:30|12306.25|12306.25|12306.25|12306.25|12306.25|12306.25|12306.25|12306.25|0
1646917370000|2022-03-10 13:02:50|12304.87|12304.87|12304.87|12304.87|12304.87|12304.87|12304.87|12304.87|0
1646917380000|2022-03-10 13:03:00|12305.47|12305.47|12297.6|12297.6|12305.47|12305.47|12297.6|12297.6|0
1646917400000|2022-03-10 13:03:20|12295.63|12295.63|12293.66|12293.66|12295.63|12295.63|12293.66|12293.66|0
1646917420000|2022-03-10 13:03:40|12289.73|12289.73|12285.79|12285.79|12289.73|12289.73|12285.79|12285.79|0
1646917430000|2022-03-10 13:03:50|12286.49|12286.49|12286.49|12286.49|12286.49|12286.49|12286.49|12286.49|0
1646917440000|2022-03-10 13:04:00|12284.52|12284.52|12283.13|12283.13|12284.52|12284.52|12283.13|12283.13|0
1646917460000|2022-03-10 13:04:20|12281.88|12281.88|12278.13|12278.13|12281.88|12281.88|12278.13|12278.13|0
1646917470000|2022-03-10 13:04:30|12276.05|12276.05|12276.05|12276.05|12276.05|12276.05|12276.05|12276.05|0
1646917500000|2022-03-10 13:05:00|12276.74|12276.74|12276.74|12276.74|12276.74|12276.74|12276.74|12276.74|0
1646917510000|2022-03-10 13:05:10|12270.84|12270.84|12270.84|12270.84|12270.84|12270.84|12270.84|12270.84|0
1646917520000|2022-03-10 13:05:20|12271.91|12271.91|12271.38|12271.38|12271.91|12271.91|12271.38|12271.38|0
1646917530000|2022-03-10 13:05:30|12270.96|12270.96|12266.55|12266.55|12270.96|12270.96|12265.95|12265.95|0
1646917550000|2022-03-10 13:05:50|12267.94|12267.94|12267.94|12267.94|12267.94|12267.94|12267.94|12267.94|0
1646917560000|2022-03-10 13:06:00|12277.78|12277.78|12283.68|12283.68|12283.68|12283.68|12277.78|12277.78|0
1646917570000|2022-03-10 13:06:10|12284.52|12284.52|12295.82|12295.82|12295.82|12295.82|12282.88|12282.88|0
1646917580000|2022-03-10 13:06:20|12299.76|12299.76|12304.5|12304.5|12304.5|12304.5|12299.76|12299.76|0
1646917590000|2022-03-10 13:06:30|12303.68|12303.68|12301.6|12301.6|12303.68|12303.68|12301.6|12301.6|0
1646917600000|2022-03-10 13:06:40|12297.44|12297.44|12297.44|12297.44|12297.44|12297.44|12297.44|12297.44|0
1646917610000|2022-03-10 13:06:50|12296.37|12296.37|12292.43|12292.43|12296.37|12296.37|12292.43|12292.43|0
1646917630000|2022-03-10 13:07:10|12296.37|12296.37|12296.37|12296.37|12296.37|12296.37|12296.37|12296.37|0
1646917640000|2022-03-10 13:07:20|12292.43|12292.43|12292.43|12292.43|12292.43|12292.43|12292.43|12292.43|0
1646917690000|2022-03-10 13:08:10|12293.25|12293.25|12293.25|12293.25|12293.25|12293.25|12293.25|12293.25|0
1646917700000|2022-03-10 13:08:20|12297.19|12297.19|12307.02|12307.02|12307.02|12307.02|12297.19|12297.19|0
1646917730000|2022-03-10 13:08:50|12297.19|12297.19|12297.19|12297.19|12297.19|12297.19|12297.19|12297.19|0
1646917750000|2022-03-10 13:09:10|12298.57|12298.57|12297.88|12297.88|12298.57|12298.57|12297.88|12297.88|0
1646917770000|2022-03-10 13:09:30|12297.47|12297.47|12297.47|12297.47|12297.47|12297.47|12297.47|12297.47|0
1646917830000|2022-03-10 13:10:30|12299.55|12299.55|12299.55|12299.55|12299.55|12299.55|12299.55|12299.55|0
1646917860000|2022-03-10 13:11:00|12298.86|12298.86|12298.07|12298.07|12299.46|12299.46|12298.07|12298.07|0
1646917870000|2022-03-10 13:11:10|12299.46|12299.46|12287.65|12287.65|12299.46|12299.46|12287.65|12287.65|0
1646917890000|2022-03-10 13:11:30|12291.59|12291.59|12289.62|12289.62|12291.59|12291.59|12289.62|12289.62|0
1646917900000|2022-03-10 13:11:40|12291.59|12291.59|12295.52|12295.52|12295.52|12295.52|12291.59|12291.59|0
1646917910000|2022-03-10 13:11:50|12289.62|12289.62|12285.88|12285.88|12289.62|12289.62|12285.88|12285.88|0
1646917920000|2022-03-10 13:12:00|12284.68|12284.68|12283.29|12283.29|12284.68|12284.68|12283.29|12283.29|0
1646917940000|2022-03-10 13:12:20|12261.65|12261.65|12272.22|12272.22|12272.22|12272.22|12261.65|12261.65|0
1646917950000|2022-03-10 13:12:30|12273.29|12273.29|12273.82|12273.82|12273.82|12273.82|12273.29|12273.29|0
1646917960000|2022-03-10 13:12:40|12271.85|12271.85|12272.01|12272.01|12272.01|12272.01|12271.32|12271.32|0
1646917970000|2022-03-10 13:12:50|12271.48|12271.48|12279.77|12279.77|12279.77|12279.77|12271.48|12271.48|0
1646917980000|2022-03-10 13:13:00|12278.93|12278.93|12278.93|12278.93|12278.93|12278.93|12278.93|12278.93|0
1646917990000|2022-03-10 13:13:10|12277.73|12277.73|12271.83|12271.83|12277.73|12277.73|12271.83|12271.83|0
1646918020000|2022-03-10 13:13:40|12271.29|12271.29|12277.19|12277.19|12277.19|12277.19|12271.29|12271.29|0
1646918040000|2022-03-10 13:14:00|12278.03|12278.03|12278.03|12278.03|12278.03|12278.03|12278.03|12278.03|0
1646918050000|2022-03-10 13:14:10|12266.23|12266.23|12266.23|12266.23|12266.23|12266.23|12266.23|12266.23|0
1646918060000|2022-03-10 13:14:20|12272.13|12272.13|12272.13|12272.13|12272.13|12272.13|12272.13|12272.13|0
1646918070000|2022-03-10 13:14:30|12272.82|12272.82|12271.44|12271.44|12272.82|12272.82|12271.44|12271.44|0
1646918080000|2022-03-10 13:14:40|12267.5|12267.5|12265.23|12265.23|12267.5|12267.5|12264.7|12264.7|0
1646918090000|2022-03-10 13:14:50|12259.33|12259.33|12259.33|12259.33|12259.33|12259.33|12259.33|12259.33|0
1646918100000|2022-03-10 13:15:00|12256.56|12256.56|12257.25|12257.25|12257.25|12257.25|12256.56|12256.56|0
1646918110000|2022-03-10 13:15:10|12256.56|12256.56|12256.56|12256.56|12256.56|12256.56|12256.56|12256.56|0
1646918130000|2022-03-10 13:15:30|12257.25|12257.25|12257.25|12257.25|12257.25|12257.25|12257.25|12257.25|0
1646918160000|2022-03-10 13:16:00|12259.22|12259.22|12261.18|12261.18|12261.18|12261.18|12259.22|12259.22|0
1646918180000|2022-03-10 13:16:20|12260.12|12260.12|12260.12|12260.12|12260.12|12260.12|12260.12|12260.12|0
1646918200000|2022-03-10 13:16:40|12258.04|12258.04|12258.04|12258.04|12258.04|12258.04|12258.04|12258.04|0
1646918210000|2022-03-10 13:16:50|12258.73|12258.73|12258.73|12258.73|12258.73|12258.73|12258.73|12258.73|0
1646918220000|2022-03-10 13:17:00|12256.93|12256.93|12256.93|12256.93|12256.93|12256.93|12256.93|12256.93|0
1646918250000|2022-03-10 13:17:30|12258.32|12258.32|12257.62|12257.62|12259.01|12259.01|12257.62|12257.62|0
1646918280000|2022-03-10 13:18:00|12247.79|12247.79|12247.79|12247.79|12247.79|12247.79|12247.79|12247.79|0
1646918310000|2022-03-10 13:18:30|12251.72|12251.72|12249.75|12249.75|12251.72|12251.72|12249.75|12249.75|0
1646918330000|2022-03-10 13:18:50|12249.22|12249.22|12249.22|12249.22|12249.22|12249.22|12249.22|12249.22|0
1646918340000|2022-03-10 13:19:00|12255.12|12255.12|12255.12|12255.12|12255.12|12255.12|12255.12|12255.12|0
1646918360000|2022-03-10 13:19:20|12257.2|12257.2|12257.89|12257.89|12257.89|12257.89|12257.2|12257.2|0
1646918370000|2022-03-10 13:19:30|12258.43|12258.43|12259.5|12259.5|12259.5|12259.5|12258.43|12258.43|0
1646918380000|2022-03-10 13:19:40|12255.56|12255.56|12255.56|12255.56|12255.56|12255.56|12255.56|12255.56|0
1646918440000|2022-03-10 13:20:40|12256.95|12256.95|12256.95|12256.95|12256.95|12256.95|12256.95|12256.95|0
1646918460000|2022-03-10 13:21:00|12256.26|12256.26|12257.64|12257.64|12257.64|12257.64|12256.26|12256.26|0
1646918480000|2022-03-10 13:21:20|12253.71|12253.71|12253.71|12253.71|12253.71|12253.71|12253.71|12253.71|0
1646918530000|2022-03-10 13:22:10|12254.31|12254.31|12253.71|12253.71|12254.31|12254.31|12253.71|12253.71|0
1646918590000|2022-03-10 13:23:10|12245.84|12245.84|12247.27|12247.27|12247.81|12247.81|12243.87|12243.87|0
1646918600000|2022-03-10 13:23:20|12245.89|12245.89|12247.85|12247.85|12247.85|12247.85|12245.89|12245.89|0
1646918610000|2022-03-10 13:23:30|12251.79|12251.79|12255.26|12255.26|12255.26|12255.26|12251.79|12251.79|0
1646918620000|2022-03-10 13:23:40|12256.64|12256.64|12256.64|12256.64|12256.64|12256.64|12256.64|12256.64|0
1646918630000|2022-03-10 13:23:50|12255.95|12255.95|12255.95|12255.95|12255.95|12255.95|12255.95|12255.95|0
1646918640000|2022-03-10 13:24:00|12255.26|12255.26|12255.26|12255.26|12255.26|12255.26|12255.26|12255.26|0
1646918700000|2022-03-10 13:25:00|12265.09|12265.09|12269.03|12269.03|12269.03|12269.03|12265.09|12265.09|0
1646918720000|2022-03-10 13:25:20|12270.99|12270.99|12270.99|12270.99|12270.99|12270.99|12270.99|12270.99|0
1646918730000|2022-03-10 13:25:30|12273.07|12273.07|12277.93|12277.93|12277.93|12277.93|12270.99|12270.99|0
1646918740000|2022-03-10 13:25:40|12278.62|12278.62|12278.62|12278.62|12278.62|12278.62|12278.62|12278.62|0
1646918750000|2022-03-10 13:25:50|12279.32|12279.32|12277.93|12277.93|12280.7|12280.7|12277.93|12277.93|0
1646918760000|2022-03-10 13:26:00|12274.46|12274.46|12275.85|12275.85|12275.85|12275.85|12273.77|12273.77|0
1646918780000|2022-03-10 13:26:20|12274.46|12274.46|12270.41|12270.41|12274.46|12274.46|12270.41|12270.41|0
1646918810000|2022-03-10 13:26:50|12276.32|12276.32|12276.32|12276.32|12276.32|12276.32|12276.32|12276.32|0
1646918830000|2022-03-10 13:27:10|12277.92|12277.92|12281.27|12281.27|12281.27|12281.27|12277.92|12277.92|0
1646918840000|2022-03-10 13:27:20|12281.87|12281.87|12285.81|12285.81|12285.81|12285.81|12281.87|12281.87|0
1646918870000|2022-03-10 13:27:50|12287.04|12287.04|12299.39|12299.39|12299.39|12299.39|12287.04|12287.04|0
1646918880000|2022-03-10 13:28:00|12301.36|12301.36|12305.24|12305.24|12307.21|12307.21|12301.36|12301.36|0
1646918890000|2022-03-10 13:28:10|12303.27|12303.27|12303.27|12303.27|12303.27|12303.27|12303.27|12303.27|0
1646918920000|2022-03-10 13:28:40|12304.48|12304.48|12308.41|12308.41|12308.41|12308.41|12304.48|12304.48|0
1646918940000|2022-03-10 13:29:00|12309.25|12309.25|12309.94|12309.94|12309.94|12309.94|12309.25|12309.25|0
1646918950000|2022-03-10 13:29:10|12313.88|12313.88|12313.88|12313.88|12313.88|12313.88|12313.88|12313.88|0
1646918970000|2022-03-10 13:29:30|12311.91|12311.91|12317.81|12317.81|12317.81|12317.81|12311.91|12311.91|0
1646918990000|2022-03-10 13:29:50|12318.34|12318.34|12316.96|12316.96|12318.34|12318.34|12316.96|12316.96|0
1646919000000|2022-03-10 13:30:00|12318.92|12318.92|12316.96|12316.96|12318.92|12318.92|12316.96|12316.96|0
1646919010000|2022-03-10 13:30:10|12326.17|12326.17|12330.7|12330.7|12330.7|12330.7|12326.17|12326.17|0
1646919020000|2022-03-10 13:30:20|12328.74|12328.74|12329.32|12329.32|12330.01|12330.01|12328.04|12328.04|0
1646919030000|2022-03-10 13:30:30|12327.51|12327.51|12325.55|12325.55|12327.51|12327.51|12321.61|12321.61|0
1646919040000|2022-03-10 13:30:40|12327.59|12327.59|12321.69|12321.69|12327.59|12327.59|12321.69|12321.69|0
1646919050000|2022-03-10 13:30:50|12325.63|12325.63|12325.63|12325.63|12325.63|12325.63|12325.63|12325.63|0
1646919100000|2022-03-10 13:31:40|12319.72|12319.72|12317.76|12317.76|12319.72|12319.72|12317.76|12317.76|0
1646919110000|2022-03-10 13:31:50|12314.29|12314.29|12302.53|12302.53|12314.29|12314.29|12302.53|12302.53|0
1646919120000|2022-03-10 13:32:00|12306.69|12306.69|12306.69|12306.69|12306.69|12306.69|12306.69|12306.69|0
1646919150000|2022-03-10 13:32:30|12306|12306|12306|12306|12306|12306|12306|12306|0
1646919160000|2022-03-10 13:32:40|12305.31|12305.31|12305.31|12305.31|12305.31|12305.31|12305.31|12305.31|0
1646919180000|2022-03-10 13:33:00|12308.77|12308.77|12308.77|12308.77|12308.77|12308.77|12308.77|12308.77|0
1646919210000|2022-03-10 13:33:30|12304.84|12304.84|12304.26|12304.26|12304.84|12304.84|12302.87|12302.87|0
1646919220000|2022-03-10 13:33:40|12305.65|12305.65|12305.65|12305.65|12305.65|12305.65|12305.65|12305.65|0
1646919230000|2022-03-10 13:33:50|12307.45|12307.45|12307.45|12307.45|12307.45|12307.45|12307.45|12307.45|0
1646919240000|2022-03-10 13:34:00|12305.48|12305.48|12305.48|12305.48|12305.48|12305.48|12305.48|12305.48|0
1646919270000|2022-03-10 13:34:30|12309.41|12309.41|12311.38|12311.38|12311.38|12311.38|12309.41|12309.41|0
1646919290000|2022-03-10 13:34:50|12310.69|12310.69|12310.69|12310.69|12310.69|12310.69|12310.69|12310.69|0
1646919300000|2022-03-10 13:35:00|12312.08|12312.08|12308.14|12308.14|12312.08|12312.08|12306.17|12306.17|0
1646919310000|2022-03-10 13:35:10|12306.75|12306.75|12306.75|12306.75|12306.75|12306.75|12306.75|12306.75|0
1646919330000|2022-03-10 13:35:30|12302.82|12302.82|12320.59|12320.59|12322.03|12322.03|12302.82|12302.82|0
1646919340000|2022-03-10 13:35:40|12321.19|12321.19|12317.26|12317.26|12321.19|12321.19|12317.26|12317.26|0
1646919350000|2022-03-10 13:35:50|12315.87|12315.87|12302.08|12302.08|12315.87|12315.87|12302.08|12302.08|0
1646919430000|2022-03-10 13:37:10|12304.05|12304.05|12312.03|12312.03|12312.03|12312.03|12304.05|12304.05|0
1646919450000|2022-03-10 13:37:30|12310.06|12310.06|12310.06|12310.06|12310.06|12310.06|12310.06|12310.06|0
1646919460000|2022-03-10 13:37:40|12307.29|12307.29|12307.29|12307.29|12307.29|12307.29|12307.29|12307.29|0
1646919470000|2022-03-10 13:37:50|12305.68|12305.68|12305.68|12305.68|12305.68|12305.68|12305.68|12305.68|0
1646919490000|2022-03-10 13:38:10|12303.72|12303.72|12303.72|12303.72|12303.72|12303.72|12303.72|12303.72|0
1646919530000|2022-03-10 13:38:50|12301.75|12301.75|12310.85|12310.85|12310.85|12310.85|12301.75|12301.75|0
1646919540000|2022-03-10 13:39:00|12311.38|12311.38|12313.35|12313.35|12313.35|12313.35|12311.38|12311.38|0
1646919550000|2022-03-10 13:39:10|12311.38|12311.38|12311.38|12311.38|12311.38|12311.38|12311.38|12311.38|0
1646919590000|2022-03-10 13:39:50|12310.69|12310.69|12310.69|12310.69|12310.69|12310.69|12310.69|12310.69|0
1646919630000|2022-03-10 13:40:30|12306.75|12306.75|12306.75|12306.75|12306.75|12306.75|12306.75|12306.75|0
1646919640000|2022-03-10 13:40:40|12304.79|12304.79|12305.48|12305.48|12305.48|12305.48|12304.79|12304.79|0
1646919660000|2022-03-10 13:41:00|12309.41|12309.41|12309.41|12309.41|12309.41|12309.41|12309.41|12309.41|0
1646919680000|2022-03-10 13:41:20|12309.99|12309.99|12308.03|12308.03|12309.99|12309.99|12308.03|12308.03|0
1646919690000|2022-03-10 13:41:30|12309.41|12309.41|12309.41|12309.41|12309.41|12309.41|12309.41|12309.41|0
1646919720000|2022-03-10 13:42:00|12310.62|12310.62|12310.62|12310.62|12310.62|12310.62|12310.62|12310.62|0
1646919740000|2022-03-10 13:42:20|12312.7|12312.7|12312.7|12312.7|12312.7|12312.7|12312.7|12312.7|0
1646919760000|2022-03-10 13:42:40|12308.76|12308.76|12308.76|12308.76|12309.46|12309.46|12308.76|12308.76|0
1646919770000|2022-03-10 13:42:50|12310.84|12310.84|12311.54|12311.54|12311.54|12311.54|12310.84|12310.84|0
1646919790000|2022-03-10 13:43:10|12307.6|12307.6|12307.6|12307.6|12307.6|12307.6|12307.6|12307.6|0
1646919800000|2022-03-10 13:43:20|12307|12307|12309.59|12309.59|12309.59|12309.59|12307|12307|0
1646919820000|2022-03-10 13:43:40|12308.2|12308.2|12308.2|12308.2|12308.2|12308.2|12308.2|12308.2|0
1646919830000|2022-03-10 13:43:50|12308.9|12308.9|12313.76|12313.76|12313.76|12313.76|12308.9|12308.9|0
1646919870000|2022-03-10 13:44:30|12309.82|12309.82|12309.82|12309.82|12309.82|12309.82|12309.82|12309.82|0
1646919890000|2022-03-10 13:44:50|12305.89|12305.89|12305.89|12305.89|12305.89|12305.89|12303.92|12303.92|0
1646919920000|2022-03-10 13:45:20|12309.82|12309.82|12307.86|12307.86|12309.82|12309.82|12307.86|12307.86|0
1646919930000|2022-03-10 13:45:30|12305.78|12305.78|12305.78|12305.78|12305.78|12305.78|12305.78|12305.78|0
1646919950000|2022-03-10 13:45:50|12305.08|12305.08|12307.05|12307.05|12307.05|12307.05|12305.08|12305.08|0
1646919970000|2022-03-10 13:46:10|12307.74|12307.74|12304.5|12304.5|12307.74|12307.74|12303.81|12303.81|0
1646919980000|2022-03-10 13:46:20|12306.47|12306.47|12308.55|12308.55|12308.55|12308.55|12306.47|12306.47|0
1646920010000|2022-03-10 13:46:50|12309.24|12309.24|12310.63|12310.63|12310.63|12310.63|12308.55|12308.55|0
1646920030000|2022-03-10 13:47:10|12304.73|12304.73|12304.04|12304.04|12304.73|12304.73|12304.04|12304.04|0
1646920060000|2022-03-10 13:47:40|12309.94|12309.94|12307.97|12307.97|12309.94|12309.94|12307.97|12307.97|0
1646920070000|2022-03-10 13:47:50|12309.94|12309.94|12312.6|12312.6|12312.6|12312.6|12309.94|12309.94|0
1646920110000|2022-03-10 13:48:30|12311.21|12311.21|12311.21|12311.21|12311.21|12311.21|12311.21|12311.21|0
1646920120000|2022-03-10 13:48:40|12311.75|12311.75|12305.84|12305.84|12311.75|12311.75|12305.84|12305.84|0
1646920130000|2022-03-10 13:48:50|12306.91|12306.91|12306.91|12306.91|12306.91|12306.91|12306.91|12306.91|0
1646920180000|2022-03-10 13:49:40|12314.78|12314.78|12315.48|12315.48|12315.48|12315.48|12314.78|12314.78|0
1646920190000|2022-03-10 13:49:50|12313.38|12313.38|12312.15|12312.15|12313.38|12313.38|12312.15|12312.15|0
1646920200000|2022-03-10 13:50:00|12316.09|12316.09|12316.09|12316.09|12316.09|12316.09|12316.09|12316.09|0
1646920220000|2022-03-10 13:50:20|12314.12|12314.12|12314.12|12314.12|12314.12|12314.12|12314.12|12314.12|0
1646920240000|2022-03-10 13:50:40|12313.05|12313.05|12313.05|12313.05|12313.05|12313.05|12313.05|12313.05|0
1646920250000|2022-03-10 13:50:50|12311.09|12311.09|12311.09|12311.09|12311.09|12311.09|12311.09|12311.09|0
1646920260000|2022-03-10 13:51:00|12308.68|12308.68|12311.35|12311.35|12312.04|12312.04|12308.68|12308.68|0
1646920270000|2022-03-10 13:51:10|12307.41|12307.41|12307.41|12307.41|12307.41|12307.41|12307.41|12307.41|0
1646920280000|2022-03-10 13:51:20|12307.82|12307.82|12307.82|12307.82|12307.82|12307.82|12307.82|12307.82|0
1646920320000|2022-03-10 13:52:00|12313.72|12313.72|12313.72|12313.72|12313.72|12313.72|12313.72|12313.72|0
1646920340000|2022-03-10 13:52:20|12313.03|12313.03|12313.03|12313.03|12313.03|12313.03|12313.03|12313.03|0
1646920350000|2022-03-10 13:52:30|12315|12315|12313.03|12313.03|12315|12315|12313.03|12313.03|0
1646920400000|2022-03-10 13:53:20|12309.56|12309.56|12310.25|12310.25|12310.25|12310.25|12309.56|12309.56|0
1646920410000|2022-03-10 13:53:30|12302.38|12302.38|12296.48|12296.48|12302.38|12302.38|12296.48|12296.48|0
1646920460000|2022-03-10 13:54:20|12292.55|12292.55|12289.77|12289.77|12292.55|12292.55|12289.77|12289.77|0
1646920470000|2022-03-10 13:54:30|12289.08|12289.08|12289.08|12289.08|12289.08|12289.08|12289.08|12289.08|0
1646920480000|2022-03-10 13:54:40|12288.01|12288.01|12288.01|12288.01|12288.01|12288.01|12288.01|12288.01|0
1646920490000|2022-03-10 13:54:50|12288.55|12288.55|12288.55|12288.55|12288.55|12288.55|12288.55|12288.55|0
1646920500000|2022-03-10 13:55:00|12287.32|12287.32|12287.73|12287.73|12287.73|12287.73|12287.32|12287.32|0
1646920510000|2022-03-10 13:55:10|12286.34|12286.34|12286.34|12286.34|12286.34|12286.34|12286.34|12286.34|0
1646920520000|2022-03-10 13:55:20|12288.31|12288.31|12288.31|12288.31|12288.31|12288.31|12288.31|12288.31|0
1646920530000|2022-03-10 13:55:30|12289|12289|12289.69|12289.69|12289.69|12289.69|12289|12289|0
1646920540000|2022-03-10 13:55:40|12291.66|12291.66|12291.66|12291.66|12291.66|12291.66|12291.66|12291.66|0
1646920550000|2022-03-10 13:55:50|12287.73|12287.73|12287.73|12287.73|12287.73|12287.73|12287.73|12287.73|0
1646920570000|2022-03-10 13:56:10|12286.34|12286.34|12286.34|12286.34|12286.34|12286.34|12286.34|12286.34|0
1646920610000|2022-03-10 13:56:50|12284.26|12284.26|12284.26|12284.26|12284.26|12284.26|12284.26|12284.26|0
1646920630000|2022-03-10 13:57:10|12272.46|12272.46|12273.73|12273.73|12273.73|12273.73|12271.76|12271.76|0
1646920650000|2022-03-10 13:57:30|12274.42|12274.42|12274.42|12274.42|12274.42|12274.42|12274.42|12274.42|0
1646920700000|2022-03-10 13:58:20|12266.55|12266.55|12264.47|12264.47|12266.55|12266.55|12264.47|12264.47|0
1646920720000|2022-03-10 13:58:40|12263.22|12263.22|12263.22|12263.22|12263.22|12263.22|12263.22|12263.22|0
1646920730000|2022-03-10 13:58:50|12257.31|12257.31|12258.85|12258.85|12258.85|12258.85|12257.31|12257.31|0
1646920750000|2022-03-10 13:59:10|12261.62|12261.62|12269.49|12269.49|12269.49|12269.49|12261.62|12261.62|0
1646920760000|2022-03-10 13:59:20|12268.8|12268.8|12268.8|12268.8|12268.8|12268.8|12268.8|12268.8|0
1646920770000|2022-03-10 13:59:30|12269.49|12269.49|12269.49|12269.49|12269.49|12269.49|12269.49|12269.49|0
1646920800000|2022-03-10 14:00:00|12268.1|12268.1|12267.41|12267.41|12268.1|12268.1|12267.41|12267.41|0
1646920810000|2022-03-10 14:00:10|12269.38|12269.38|12269.38|12269.38|12269.38|12269.38|12269.38|12269.38|0
1646920820000|2022-03-10 14:00:20|12267.57|12267.57|12267.57|12267.57|12267.57|12267.57|12267.57|12267.57|0
1646920840000|2022-03-10 14:00:40|12266.74|12266.74|12266.74|12266.74|12266.74|12266.74|12266.74|12266.74|0
1646920850000|2022-03-10 14:00:50|12270.67|12270.67|12275.72|12275.72|12275.72|12275.72|12270.67|12270.67|0
1646920870000|2022-03-10 14:01:10|12271.78|12271.78|12270.4|12270.4|12271.78|12271.78|12270.4|12270.4|0
1646920880000|2022-03-10 14:01:20|12268.43|12268.43|12268.43|12268.43|12268.43|12268.43|12268.43|12268.43|0
1646920890000|2022-03-10 14:01:30|12266.46|12266.46|12266.46|12266.46|12266.46|12266.46|12266.46|12266.46|0
1646920930000|2022-03-10 14:02:10|12267.16|12267.16|12267.16|12267.16|12267.16|12267.16|12267.16|12267.16|0
1646920950000|2022-03-10 14:02:30|12267.85|12267.85|12269.24|12269.24|12269.24|12269.24|12267.85|12267.85|0
1646920960000|2022-03-10 14:02:40|12267.27|12267.27|12267.27|12267.27|12267.27|12267.27|12267.27|12267.27|0
1646920990000|2022-03-10 14:03:10|12271.2|12271.2|12273.17|12273.17|12273.17|12273.17|12271.2|12271.2|0
1646921080000|2022-03-10 14:04:40|12271.9|12271.9|12273.86|12273.86|12275.83|12275.83|12271.9|12271.9|0
1646921120000|2022-03-10 14:05:20|12274.56|12274.56|12274.56|12274.56|12274.56|12274.56|12274.56|12274.56|0
1646921170000|2022-03-10 14:06:10|12272.59|12272.59|12272.59|12272.59|12272.59|12272.59|12272.59|12272.59|0
1646921180000|2022-03-10 14:06:20|12276.53|12276.53|12276.53|12276.53|12276.53|12276.53|12276.53|12276.53|0
1646921210000|2022-03-10 14:06:50|12272.59|12272.59|12271.9|12271.9|12272.59|12272.59|12271.9|12271.9|0
1646921220000|2022-03-10 14:07:00|12273.1|12273.1|12273.1|12273.1|12273.1|12273.1|12273.1|12273.1|0
1646921240000|2022-03-10 14:07:20|12273.79|12273.79|12273.79|12273.79|12273.79|12273.79|12273.79|12273.79|0
1646921250000|2022-03-10 14:07:30|12271.82|12271.82|12271.82|12271.82|12271.82|12271.82|12271.82|12271.82|0
1646921270000|2022-03-10 14:07:50|12269.86|12269.86|12269.86|12269.86|12269.86|12269.86|12269.86|12269.86|0
1646921280000|2022-03-10 14:08:00|12275.76|12275.76|12273.79|12273.79|12275.76|12275.76|12273.79|12273.79|0
1646921320000|2022-03-10 14:08:40|12271.82|12271.82|12269.74|12269.74|12271.82|12271.82|12269.74|12269.74|0
1646921340000|2022-03-10 14:09:00|12269.05|12269.05|12272.98|12272.98|12272.98|12272.98|12269.05|12269.05|0
1646921350000|2022-03-10 14:09:10|12273.39|12273.39|12273.39|12273.39|12273.39|12273.39|12273.39|12273.39|0
1646921370000|2022-03-10 14:09:30|12272.56|12272.56|12272.56|12272.56|12272.56|12272.56|12272.56|12272.56|0
1646921410000|2022-03-10 14:10:10|12270.95|12270.95|12269.88|12269.88|12270.95|12270.95|12269.88|12269.88|0
1646921440000|2022-03-10 14:10:40|12268.82|12268.82|12271.85|12271.85|12271.85|12271.85|12268.82|12268.82|0
1646921450000|2022-03-10 14:10:50|12277.75|12277.75|12277.75|12277.75|12277.75|12277.75|12277.75|12277.75|0
1646921460000|2022-03-10 14:11:00|12274.98|12274.98|12274.98|12274.98|12274.98|12274.98|12274.98|12274.98|0
1646921480000|2022-03-10 14:11:20|12272.89|12272.89|12276.82|12276.82|12276.82|12276.82|12272.89|12272.89|0
1646921500000|2022-03-10 14:11:40|12276.13|12276.13|12272.19|12272.19|12276.13|12276.13|12272.19|12272.19|0
1646921520000|2022-03-10 14:12:00|12273.58|12273.58|12273.58|12273.58|12273.58|12273.58|12273.58|12273.58|0
1646921540000|2022-03-10 14:12:20|12274.27|12274.27|12278.43|12278.43|12278.43|12278.43|12274.27|12274.27|0
1646921550000|2022-03-10 14:12:30|12278.97|12278.97|12278.97|12278.97|12278.97|12278.97|12278.97|12278.97|0
1646921580000|2022-03-10 14:13:00|12267.16|12267.16|12267.16|12267.16|12267.16|12267.16|12267.16|12267.16|0
1646921610000|2022-03-10 14:13:30|12266.47|12266.47|12268.55|12268.55|12268.55|12268.55|12266.47|12266.47|0
1646921620000|2022-03-10 14:13:40|12269.25|12269.25|12270.63|12270.63|12270.63|12270.63|12269.25|12269.25|0
1646921630000|2022-03-10 14:13:50|12271.33|12271.33|12271.33|12271.33|12271.33|12271.33|12271.33|12271.33|0
1646921640000|2022-03-10 14:14:00|12281.16|12281.16|12281.16|12281.16|12281.16|12281.16|12281.16|12281.16|0
1646921650000|2022-03-10 14:14:10|12280.47|12280.47|12279.08|12279.08|12280.47|12280.47|12279.08|12279.08|0
1646921670000|2022-03-10 14:14:30|12279.78|12279.78|12279.78|12279.78|12279.78|12279.78|12279.78|12279.78|0
1646921680000|2022-03-10 14:14:40|12279.08|12279.08|12279.08|12279.08|12279.08|12279.08|12279.08|12279.08|0
1646921690000|2022-03-10 14:14:50|12277.69|12277.69|12278.39|12278.39|12278.39|12278.39|12277.69|12277.69|0
1646921700000|2022-03-10 14:15:00|12277|12277|12277|12277|12277|12277|12277|12277|0
1646921710000|2022-03-10 14:15:10|12278.39|12278.39|12278.39|12278.39|12278.39|12278.39|12278.39|12278.39|0
1646921730000|2022-03-10 14:15:30|12279.08|12279.08|12275.84|12275.84|12279.08|12279.08|12275.15|12275.15|0
1646921740000|2022-03-10 14:15:40|12273.87|12273.87|12273.87|12273.87|12275.26|12275.26|12273.87|12273.87|0
1646921750000|2022-03-10 14:15:50|12271.91|12271.91|12271.91|12271.91|12271.91|12271.91|12271.91|12271.91|0
1646921760000|2022-03-10 14:16:00|12274|12274|12274|12274|12274|12274|12274|12274|0
1646921770000|2022-03-10 14:16:10|12272.8|12272.8|12272.8|12272.8|12272.8|12272.8|12272.8|12272.8|0
1646921780000|2022-03-10 14:16:20|12270.72|12270.72|12268.64|12268.64|12270.72|12270.72|12268.64|12268.64|0
1646921800000|2022-03-10 14:16:40|12272.11|12272.11|12272.11|12272.11|12272.11|12272.11|12272.11|12272.11|0
1646921810000|2022-03-10 14:16:50|12272.8|12272.8|12273.49|12273.49|12273.49|12273.49|12272.8|12272.8|0
1646921830000|2022-03-10 14:17:10|12272.11|12272.11|12272.11|12272.11|12272.11|12272.11|12272.11|12272.11|0
1646921840000|2022-03-10 14:17:20|12262.27|12262.27|12262.27|12262.27|12262.27|12262.27|12262.27|12262.27|0
1646921850000|2022-03-10 14:17:30|12261.86|12261.86|12261.86|12261.86|12261.86|12261.86|12261.86|12261.86|0
1646921860000|2022-03-10 14:17:40|12260.63|12260.63|12260.63|12260.63|12260.63|12260.63|12260.63|12260.63|0
1646921870000|2022-03-10 14:17:50|12264.57|12264.57|12263.18|12263.18|12264.57|12264.57|12263.18|12263.18|0
1646921900000|2022-03-10 14:18:20|12269.08|12269.08|12271.74|12271.74|12271.74|12271.74|12269.08|12269.08|0
1646921920000|2022-03-10 14:18:40|12273.71|12273.71|12267.12|12267.12|12273.71|12273.71|12266.42|12266.42|0
1646921930000|2022-03-10 14:18:50|12268.5|12268.5|12268.5|12268.5|12268.5|12268.5|12268.5|12268.5|0
1646921940000|2022-03-10 14:19:00|12270.58|12270.58|12270.58|12270.58|12270.58|12270.58|12270.58|12270.58|0
1646921980000|2022-03-10 14:19:40|12266.65|12266.65|12267.18|12267.18|12267.18|12267.18|12266.11|12266.11|0
1646922030000|2022-03-10 14:20:30|12263.72|12263.72|12263.72|12263.72|12263.72|12263.72|12263.72|12263.72|0
1646922060000|2022-03-10 14:21:00|12262.88|12262.88|12262.88|12262.88|12262.88|12262.88|12262.88|12262.88|0
1646922070000|2022-03-10 14:21:10|12261.81|12261.81|12261.81|12261.81|12261.81|12261.81|12261.81|12261.81|0
1646922110000|2022-03-10 14:21:50|12260.42|12260.42|12258.45|12258.45|12260.42|12260.42|12256.49|12256.49|0
1646922120000|2022-03-10 14:22:00|12259.15|12259.15|12259.15|12259.15|12259.15|12259.15|12259.15|12259.15|0
1646922140000|2022-03-10 14:22:20|12258.45|12258.45|12260.38|12260.38|12260.38|12260.38|12257.64|12257.64|0
1646922150000|2022-03-10 14:22:30|12260.98|12260.98|12260.98|12260.98|12260.98|12260.98|12260.98|12260.98|0
1646922170000|2022-03-10 14:22:50|12261.51|12261.51|12261.92|12261.92|12261.92|12261.92|12261.51|12261.51|0
1646922180000|2022-03-10 14:23:00|12257.98|12257.98|12257.98|12257.98|12257.98|12257.98|12257.98|12257.98|0
1646922210000|2022-03-10 14:23:30|12259.37|12259.37|12258.68|12258.68|12259.37|12259.37|12258.68|12258.68|0
1646922260000|2022-03-10 14:24:20|12256.71|12256.71|12258.79|12258.79|12258.79|12258.79|12256.71|12256.71|0
1646922270000|2022-03-10 14:24:30|12256.82|12256.82|12256.82|12256.82|12256.82|12256.82|12256.82|12256.82|0
1646922290000|2022-03-10 14:24:50|12257.43|12257.43|12257.43|12257.43|12257.43|12257.43|12257.43|12257.43|0
1646922300000|2022-03-10 14:25:00|12258.12|12258.12|12258.12|12258.12|12258.12|12258.12|12258.12|12258.12|0
1646922310000|2022-03-10 14:25:10|12260.5|12260.5|12259.64|12259.64|12262.46|12262.46|12259.64|12259.64|0
1646922330000|2022-03-10 14:25:30|12258.95|12258.95|12258.95|12258.95|12258.95|12258.95|12258.95|12258.95|0
1646922360000|2022-03-10 14:26:00|12260.15|12260.15|12260.75|12260.75|12260.75|12260.75|12260.15|12260.15|0
1646922370000|2022-03-10 14:26:10|12259.68|12259.68|12258.99|12258.99|12259.68|12259.68|12258.99|12258.99|0
1646922380000|2022-03-10 14:26:20|12259.52|12259.52|12259.52|12259.52|12259.52|12259.52|12259.52|12259.52|0
1646922390000|2022-03-10 14:26:30|12258.83|12258.83|12261.03|12261.03|12261.03|12261.03|12258.83|12258.83|0
1646922430000|2022-03-10 14:27:10|12260.34|12260.34|12264.27|12264.27|12264.27|12264.27|12260.34|12260.34|0
1646922490000|2022-03-10 14:28:10|12268.21|12268.21|12268.21|12268.21|12272.14|12272.14|12268.21|12268.21|0
1646922510000|2022-03-10 14:28:30|12270.29|12270.29|12270.29|12270.29|12270.29|12270.29|12270.29|12270.29|0
1646922520000|2022-03-10 14:28:40|12271.68|12271.68|12273.76|12273.76|12273.76|12273.76|12271.68|12271.68|0
1646922540000|2022-03-10 14:29:00|12267.86|12267.86|12266.47|12266.47|12267.86|12267.86|12266.47|12266.47|0
1646922560000|2022-03-10 14:29:20|12268.55|12268.55|12271.59|12271.59|12271.59|12271.59|12268.55|12268.55|0
1646922570000|2022-03-10 14:29:30|12270.75|12270.75|12270.75|12270.75|12270.75|12270.75|12270.75|12270.75|0
1646922580000|2022-03-10 14:29:40|12271.35|12271.35|12271.35|12271.35|12271.35|12271.35|12271.35|12271.35|0
1646922590000|2022-03-10 14:29:50|12272.42|12272.42|12272.42|12272.42|12272.42|12272.42|12272.42|12272.42|0
1646922600000|2022-03-10 14:30:00|12274.38|12274.38|12272.83|12272.83|12274.38|12274.38|12272.42|12272.42|0
1646922610000|2022-03-10 14:30:10|12280.7|12280.7|12280.7|12280.7|12280.7|12280.7|12280.7|12280.7|0
1646922620000|2022-03-10 14:30:20|12282.66|12282.66|12280.12|12280.12|12282.66|12282.66|12278.73|12278.73|0
1646922640000|2022-03-10 14:30:40|12276.18|12276.18|12276.18|12276.18|12276.18|12276.18|12276.18|12276.18|0
1646922650000|2022-03-10 14:30:50|12280.12|12280.12|12276.76|12276.76|12280.12|12280.12|12276.76|12276.76|0
1646922660000|2022-03-10 14:31:00|12276.07|12276.07|12276.07|12276.07|12276.07|12276.07|12276.07|12276.07|0
1646922670000|2022-03-10 14:31:10|12276.6|12276.6|12270.7|12270.7|12276.6|12276.6|12270.7|12270.7|0
1646922680000|2022-03-10 14:31:20|12272.09|12272.09|12272.09|12272.09|12272.09|12272.09|12272.09|12272.09|0
1646922690000|2022-03-10 14:31:30|12272.69|12272.69|12274.17|12274.17|12274.17|12274.17|12272.09|12272.09|0
1646922700000|2022-03-10 14:31:40|12273.76|12273.76|12274.45|12274.45|12274.45|12274.45|12273.76|12273.76|0
1646922710000|2022-03-10 14:31:50|12274.99|12274.99|12275.52|12275.52|12275.52|12275.52|12274.99|12274.99|0
1646922720000|2022-03-10 14:32:00|12274.45|12274.45|12273.76|12273.76|12274.45|12274.45|12273.76|12273.76|0
1646922750000|2022-03-10 14:32:30|12265.89|12265.89|12265.89|12265.89|12265.89|12265.89|12265.89|12265.89|0
1646922760000|2022-03-10 14:32:40|12265.36|12265.36|12265.36|12265.36|12265.36|12265.36|12265.36|12265.36|0
1646922770000|2022-03-10 14:32:50|12267.32|12267.32|12267.86|12267.86|12267.86|12267.86|12267.32|12267.32|0
1646922780000|2022-03-10 14:33:00|12269.24|12269.24|12269.24|12269.24|12269.24|12269.24|12269.24|12269.24|0
1646922790000|2022-03-10 14:33:10|12271.21|12271.21|12272.21|12272.21|12272.21|12272.21|12270.61|12270.61|0
1646922800000|2022-03-10 14:33:20|12273.6|12273.6|12274.29|12274.29|12274.99|12274.99|12273.09|12273.09|0
1646922810000|2022-03-10 14:33:30|12280.2|12280.2|12279.09|12279.09|12280.2|12280.2|12279.09|12279.09|0
1646922820000|2022-03-10 14:33:40|12278.4|12278.4|12280.48|12280.48|12280.48|12280.48|12278.4|12278.4|0
1646922830000|2022-03-10 14:33:50|12281.17|12281.17|12287.52|12287.52|12287.52|12287.52|12281.17|12281.17|0
1646922840000|2022-03-10 14:34:00|12285.44|12285.44|12286.13|12286.13|12286.13|12286.13|12285.44|12285.44|0
1646922850000|2022-03-10 14:34:10|12285.06|12285.06|12287.14|12287.14|12287.14|12287.14|12285.06|12285.06|0
1646922860000|2022-03-10 14:34:20|12288.21|12288.21|12291.25|12291.25|12291.25|12291.25|12288.21|12288.21|0
1646922870000|2022-03-10 14:34:30|12293.33|12293.33|12297.3|12297.3|12297.3|12297.3|12293.33|12293.33|0
1646922880000|2022-03-10 14:34:40|12298|12298|12296.76|12296.76|12299.53|12299.53|12296.76|12296.76|0
1646922890000|2022-03-10 14:34:50|12297.45|12297.45|12288.87|12288.87|12298.14|12298.14|12288.87|12288.87|0
1646922900000|2022-03-10 14:35:00|12289.56|12289.56|12289.56|12289.56|12289.56|12289.56|12289.56|12289.56|0
1646922910000|2022-03-10 14:35:10|12288.17|12288.17|12288.87|12288.87|12288.87|12288.87|12288.17|12288.17|0
1646922930000|2022-03-10 14:35:30|12288.17|12288.17|12285.88|12285.88|12288.17|12288.17|12285.4|12285.4|0
1646922940000|2022-03-10 14:35:40|12279.97|12279.97|12281.83|12281.83|12283.91|12283.91|12279.97|12279.97|0
1646922960000|2022-03-10 14:36:00|12279.05|12279.05|12279.75|12279.75|12279.75|12279.75|12279.05|12279.05|0
1646922990000|2022-03-10 14:36:30|12278.36|12278.36|12278.36|12278.36|12278.36|12278.36|12278.36|12278.36|0
1646923000000|2022-03-10 14:36:40|12279.75|12279.75|12291.08|12291.08|12291.08|12291.08|12279.75|12279.75|0
1646923010000|2022-03-10 14:36:50|12289.7|12289.7|12289.7|12289.7|12289.7|12289.7|12289.7|12289.7|0
1646923020000|2022-03-10 14:37:00|12287.47|12287.47|12281.72|12281.72|12287.47|12287.47|12281.72|12281.72|0
1646923030000|2022-03-10 14:37:10|12283.8|12283.8|12283.8|12283.8|12283.8|12283.8|12283.8|12283.8|0
1646923040000|2022-03-10 14:37:20|12283.1|12283.1|12283.8|12283.8|12283.8|12283.8|12283.1|12283.1|0
1646923050000|2022-03-10 14:37:30|12283.1|12283.1|12283.92|12283.92|12283.92|12283.92|12283.1|12283.1|0
1646923080000|2022-03-10 14:38:00|12285.31|12285.31|12285.31|12285.31|12285.31|12285.31|12285.31|12285.31|0
1646923090000|2022-03-10 14:38:10|12275.47|12275.47|12273.51|12273.51|12275.47|12275.47|12273.51|12273.51|0
1646923100000|2022-03-10 14:38:20|12272.81|12272.81|12272.81|12272.81|12272.81|12272.81|12272.81|12272.81|0
1646923130000|2022-03-10 14:38:50|12273.65|12273.65|12273.65|12273.65|12273.65|12273.65|12273.65|12273.65|0
1646923140000|2022-03-10 14:39:00|12269.71|12269.71|12269.71|12269.71|12269.71|12269.71|12269.71|12269.71|0
1646923150000|2022-03-10 14:39:10|12271.1|12271.1|12271.1|12271.1|12271.1|12271.1|12271.1|12271.1|0
1646923160000|2022-03-10 14:39:20|12272.49|12272.49|12272.49|12272.49|12272.49|12272.49|12270.52|12270.52|0
1646923170000|2022-03-10 14:39:30|12270.89|12270.89|12271.42|12271.42|12271.42|12271.42|12270.89|12270.89|0
1646923190000|2022-03-10 14:39:50|12273.39|12273.39|12273.39|12273.39|12273.39|12273.39|12273.39|12273.39|0
1646923200000|2022-03-10 14:40:00|12275.36|12275.36|12281.26|12281.26|12281.26|12281.26|12273.39|12273.39|0
1646923210000|2022-03-10 14:40:10|12282.33|12282.33|12294.36|12294.36|12294.36|12294.36|12282.33|12282.33|0
1646923220000|2022-03-10 14:40:20|12298.29|12298.29|12304.88|12304.88|12304.88|12304.88|12298.29|12298.29|0
1646923230000|2022-03-10 14:40:30|12306.08|12306.08|12310.94|12310.94|12310.94|12310.94|12306.08|12306.08|0
1646923240000|2022-03-10 14:40:40|12311.63|12311.63|12310.94|12310.94|12311.63|12311.63|12310.94|12310.94|0
1646923250000|2022-03-10 14:40:50|12312.54|12312.54|12312.91|12312.91|12313.61|12313.61|12312.54|12312.54|0
1646923270000|2022-03-10 14:41:10|12313.45|12313.45|12313.45|12313.45|12313.45|12313.45|12313.45|12313.45|0
1646923320000|2022-03-10 14:42:00|12315.41|12315.41|12315.41|12315.41|12317.38|12317.38|12315.41|12315.41|0
1646923340000|2022-03-10 14:42:20|12316.25|12316.25|12316.25|12316.25|12316.25|12316.25|12316.25|12316.25|0
1646923350000|2022-03-10 14:42:30|12316.79|12316.79|12347.49|12347.49|12347.49|12347.49|12316.79|12316.79|0
1646923360000|2022-03-10 14:42:40|12346.1|12346.1|12346.1|12346.1|12346.1|12346.1|12346.1|12346.1|0
1646923370000|2022-03-10 14:42:50|12348.18|12348.18|12347.49|12347.49|12348.18|12348.18|12347.49|12347.49|0
1646923380000|2022-03-10 14:43:00|12346.1|12346.1|12340.2|12340.2|12346.1|12346.1|12340.2|12340.2|0
1646923390000|2022-03-10 14:43:10|12338.81|12338.81|12331.29|12331.29|12338.81|12338.81|12331.29|12331.29|0
1646923400000|2022-03-10 14:43:20|12334.07|12334.07|12327.63|12327.63|12334.07|12334.07|12325.67|12325.67|0
1646923410000|2022-03-10 14:43:30|12324.86|12324.86|12326.13|12326.13|12326.13|12326.13|12322.2|12322.2|0
1646923420000|2022-03-10 14:43:40|12327.52|12327.52|12328.1|12328.1|12328.1|12328.1|12326.13|12326.13|0
1646923430000|2022-03-10 14:43:50|12328.79|12328.79|12328.79|12328.79|12328.79|12328.79|12328.79|12328.79|0
1646923440000|2022-03-10 14:44:00|12328.1|12328.1|12328.1|12328.1|12328.1|12328.1|12328.1|12328.1|0
1646923450000|2022-03-10 14:44:10|12328.79|12328.79|12328.79|12328.79|12328.79|12328.79|12328.79|12328.79|0
1646923460000|2022-03-10 14:44:20|12332.73|12332.73|12332.73|12332.73|12332.73|12332.73|12332.73|12332.73|0
1646923470000|2022-03-10 14:44:30|12333.42|12333.42|12334.11|12334.11|12334.11|12334.11|12333.42|12333.42|0
1646923490000|2022-03-10 14:44:50|12338.05|12338.05|12338.05|12338.05|12338.05|12338.05|12338.05|12338.05|0
1646923500000|2022-03-10 14:45:00|12336.66|12336.66|12337.36|12337.36|12337.36|12337.36|12335.97|12335.97|0
1646923510000|2022-03-10 14:45:10|12336.82|12336.82|12346.08|12346.08|12346.08|12346.08|12336.82|12336.82|0
1646923520000|2022-03-10 14:45:20|12344|12344|12342.72|12342.72|12344|12344|12342.03|12342.03|0
1646923560000|2022-03-10 14:46:00|12338.79|12338.79|12338.79|12338.79|12338.79|12338.79|12338.79|12338.79|0
1646923570000|2022-03-10 14:46:10|12339.32|12339.32|12339.86|12339.86|12339.86|12339.86|12339.32|12339.32|0
1646923580000|2022-03-10 14:46:20|12338.47|12338.47|12339.16|12339.16|12339.16|12339.16|12338.47|12338.47|0
1646923590000|2022-03-10 14:46:30|12337.78|12337.78|12337.78|12337.78|12337.78|12337.78|12337.78|12337.78|0
1646923600000|2022-03-10 14:46:40|12336.39|12336.39|12336.39|12336.39|12336.39|12336.39|12336.39|12336.39|0
1646923610000|2022-03-10 14:46:50|12335.79|12335.79|12335.79|12335.79|12335.79|12335.79|12335.79|12335.79|0
1646923650000|2022-03-10 14:47:30|12337.76|12337.76|12337.06|12337.06|12337.76|12337.76|12337.06|12337.06|0
1646923660000|2022-03-10 14:47:40|12339.03|12339.03|12339.03|12339.03|12339.03|12339.03|12339.03|12339.03|0
1646923680000|2022-03-10 14:48:00|12339.45|12339.45|12337.79|12337.79|12339.45|12339.45|12335.51|12335.51|0
1646923690000|2022-03-10 14:48:10|12341.72|12341.72|12344.38|12344.38|12344.38|12344.38|12341.03|12341.03|0
1646923740000|2022-03-10 14:49:00|12342.41|12342.41|12342.41|12342.41|12342.41|12342.41|12342.41|12342.41|0
1646923750000|2022-03-10 14:49:10|12341.21|12341.21|12341.21|12341.21|12341.21|12341.21|12341.21|12341.21|0
1646923790000|2022-03-10 14:49:50|12338.44|12338.44|12340.52|12340.52|12340.52|12340.52|12338.44|12338.44|0
1646923800000|2022-03-10 14:50:00|12341.21|12341.21|12345.26|12345.26|12345.96|12345.96|12341.21|12341.21|0
1646923810000|2022-03-10 14:50:10|12344.57|12344.57|12344.41|12344.41|12344.57|12344.57|12343.87|12343.87|0
1646923820000|2022-03-10 14:50:20|12346.38|12346.38|12346.38|12346.38|12346.38|12346.38|12346.38|12346.38|0
1646923830000|2022-03-10 14:50:30|12347.44|12347.44|12347.44|12347.44|12347.44|12347.44|12347.44|12347.44|0
1646923840000|2022-03-10 14:50:40|12351.38|12351.38|12357.26|12357.26|12357.26|12357.26|12351.38|12351.38|0
1646923850000|2022-03-10 14:50:50|12358.64|12358.64|12363.65|12363.65|12363.65|12363.65|12358.64|12358.64|0
1646923870000|2022-03-10 14:51:10|12361.68|12361.68|12361.68|12361.68|12361.68|12361.68|12361.68|12361.68|0
1646923880000|2022-03-10 14:51:20|12363.65|12363.65|12363.65|12363.65|12363.65|12363.65|12363.65|12363.65|0
1646923900000|2022-03-10 14:51:40|12362.04|12362.04|12361.51|12361.51|12362.04|12362.04|12361.51|12361.51|0
1646923920000|2022-03-10 14:52:00|12360.97|12360.97|12351.6|12351.6|12360.97|12360.97|12351.6|12351.6|0
1646923930000|2022-03-10 14:52:10|12349.64|12349.64|12354.49|12354.49|12355.88|12355.88|12349.64|12349.64|0
1646923950000|2022-03-10 14:52:30|12355.88|12355.88|12363.12|12363.12|12363.12|12363.12|12355.88|12355.88|0
1646923960000|2022-03-10 14:52:40|12363.95|12363.95|12363.26|12363.26|12363.95|12363.95|12363.26|12363.26|0
1646923980000|2022-03-10 14:53:00|12363.8|12363.8|12366.46|12366.46|12369.23|12369.23|12363.8|12363.8|0
1646924000000|2022-03-10 14:53:20|12365.76|12365.76|12372.31|12372.31|12372.31|12372.31|12364.38|12364.38|0
1646924010000|2022-03-10 14:53:30|12373.51|12373.51|12377.49|12377.49|12377.49|12377.49|12373.51|12373.51|0
1646924020000|2022-03-10 14:53:40|12378.33|12378.33|12378.05|12378.05|12378.74|12378.74|12378.05|12378.05|0
1646924030000|2022-03-10 14:53:50|12377.45|12377.45|12378.14|12378.14|12378.14|12378.14|12377.45|12377.45|0
1646924060000|2022-03-10 14:54:20|12376.18|12376.18|12376.76|12376.76|12378.14|12378.14|12376.18|12376.18|0
1646924070000|2022-03-10 14:54:30|12375.5|12375.5|12375.5|12375.5|12375.5|12375.5|12375.5|12375.5|0
1646924090000|2022-03-10 14:54:50|12378.97|12378.97|12385.45|12385.45|12385.45|12385.45|12378.97|12378.97|0
1646924100000|2022-03-10 14:55:00|12387.05|12387.05|12384.93|12384.93|12387.05|12387.05|12384.93|12384.93|0
1646924110000|2022-03-10 14:55:10|12385.46|12385.46|12385.46|12385.46|12385.46|12385.46|12385.46|12385.46|0
1646924120000|2022-03-10 14:55:20|12386.85|12386.85|12392.12|12392.12|12392.12|12392.12|12386.15|12386.15|0
1646924130000|2022-03-10 14:55:30|12393.37|12393.37|12393.37|12393.37|12393.37|12393.37|12393.37|12393.37|0
1646924140000|2022-03-10 14:55:40|12394.6|12394.6|12406.19|12406.19|12406.19|12406.19|12394.6|12394.6|0
1646924150000|2022-03-10 14:55:50|12407.39|12407.39|12411.32|12411.32|12411.32|12411.32|12407.39|12407.39|0
1646924160000|2022-03-10 14:56:00|12412.02|12412.02|12410.41|12410.41|12412.02|12412.02|12410.41|12410.41|0
1646924180000|2022-03-10 14:56:20|12414.35|12414.35|12420.48|12420.48|12420.48|12420.48|12414.35|12414.35|0
1646924190000|2022-03-10 14:56:30|12424.41|12424.41|12425.73|12425.73|12428.69|12428.69|12422.44|12422.44|0
1646924200000|2022-03-10 14:56:40|12427.81|12427.81|12427.62|12427.62|12429.01|12429.01|12427.62|12427.62|0
1646924210000|2022-03-10 14:56:50|12423.69|12423.69|12417.45|12417.45|12423.69|12423.69|12417.45|12417.45|0
1646924220000|2022-03-10 14:57:00|12416.76|12416.76|12406.96|12406.96|12416.76|12416.76|12406.96|12406.96|0
1646924230000|2022-03-10 14:57:10|12408.92|12408.92|12412.86|12412.86|12412.86|12412.86|12408.92|12408.92|0
1646924240000|2022-03-10 14:57:20|12414.25|12414.25|12413.55|12413.55|12414.94|12414.94|12413.55|12413.55|0
1646924250000|2022-03-10 14:57:30|12411.47|12411.47|12410.78|12410.78|12411.47|12411.47|12410.78|12410.78|0
1646924260000|2022-03-10 14:57:40|12406.84|12406.84|12406.84|12406.84|12406.84|12406.84|12406.84|12406.84|0
1646924270000|2022-03-10 14:57:50|12408.92|12408.92|12414.25|12414.25|12414.25|12414.25|12408.92|12408.92|0
1646924280000|2022-03-10 14:58:00|12415.31|12415.31|12415.85|12415.85|12415.85|12415.85|12415.31|12415.31|0
1646924290000|2022-03-10 14:58:10|12418.78|12418.78|12424.68|12424.68|12424.68|12424.68|12418.78|12418.78|0
1646924310000|2022-03-10 14:58:30|12425.38|12425.38|12425.38|12425.38|12425.38|12425.38|12425.38|12425.38|0
1646924340000|2022-03-10 14:59:00|12435.21|12435.21|12435.77|12435.77|12435.77|12435.77|12434.52|12434.52|0
1646924360000|2022-03-10 14:59:20|12435.08|12435.08|12431.15|12431.15|12435.08|12435.08|12431.15|12431.15|0
1646924370000|2022-03-10 14:59:30|12429.76|12429.76|12429.76|12429.76|12429.76|12429.76|12429.76|12429.76|0
1646924380000|2022-03-10 14:59:40|12433.69|12433.69|12434.11|12434.11|12434.11|12434.11|12433.69|12433.69|0
1646924390000|2022-03-10 14:59:50|12438.05|12438.05|12438.05|12438.05|12438.05|12438.05|12438.05|12438.05|0
1646924400000|2022-03-10 15:00:00|12435.95|12435.95|12435.95|12435.95|12435.95|12435.95|12435.95|12435.95|0
1646924410000|2022-03-10 15:00:10|12435.26|12435.26|12435.26|12435.26|12435.26|12435.26|12435.26|12435.26|0
1646924420000|2022-03-10 15:00:20|12433.87|12433.87|12433.05|12433.05|12433.87|12433.87|12433.05|12433.05|0
1646924430000|2022-03-10 15:00:30|12432.36|12432.36|12428.43|12428.43|12432.36|12432.36|12428.43|12428.43|0
1646924440000|2022-03-10 15:00:40|12432.36|12432.36|12433.26|12433.26|12434.33|12434.33|12432.36|12432.36|0
1646924460000|2022-03-10 15:01:00|12431.18|12431.18|12424.69|12424.69|12431.18|12431.18|12424.69|12424.69|0
1646924490000|2022-03-10 15:01:30|12424.28|12424.28|12427.62|12427.62|12427.62|12427.62|12423.68|12423.68|0
1646924500000|2022-03-10 15:01:40|12425.53|12425.53|12425.53|12425.53|12425.53|12425.53|12425.53|12425.53|0
1646924510000|2022-03-10 15:01:50|12425.13|12425.13|12414.74|12414.74|12425.13|12425.13|12414.74|12414.74|0
1646924520000|2022-03-10 15:02:00|12412.66|12412.66|12410.69|12410.69|12412.66|12412.66|12410.69|12410.69|0
1646924530000|2022-03-10 15:02:10|12408.61|12408.61|12403.8|12403.8|12408.61|12408.61|12403.8|12403.8|0
1646924540000|2022-03-10 15:02:20|12402|12402|12398.53|12398.53|12402|12402|12398.53|12398.53|0
1646924550000|2022-03-10 15:02:30|12388.69|12388.69|12394.59|12394.59|12394.59|12394.59|12388.69|12388.69|0
1646924560000|2022-03-10 15:02:40|12395.98|12395.98|12399.45|12399.45|12399.45|12399.45|12395.98|12395.98|0
1646924570000|2022-03-10 15:02:50|12401.42|12401.42|12401.42|12401.42|12401.42|12401.42|12401.42|12401.42|0
1646924580000|2022-03-10 15:03:00|12399.34|12399.34|12402.81|12402.81|12403.5|12403.5|12399.34|12399.34|0
1646924600000|2022-03-10 15:03:20|12398.87|12398.87|12395.4|12395.4|12398.87|12398.87|12395.4|12395.4|0
1646924610000|2022-03-10 15:03:30|12394.58|12394.58|12392.5|12392.5|12394.58|12394.58|12392.5|12392.5|0
1646924640000|2022-03-10 15:04:00|12388.57|12388.57|12388.57|12388.57|12388.57|12388.57|12388.57|12388.57|0
1646924650000|2022-03-10 15:04:10|12390.65|12390.65|12391.07|12391.07|12391.07|12391.07|12390.65|12390.65|0
1646924680000|2022-03-10 15:04:40|12389.68|12389.68|12381.28|12381.28|12389.68|12389.68|12381.28|12381.28|0
1646924690000|2022-03-10 15:04:50|12375.38|12375.38|12372.6|12372.6|12375.38|12375.38|12372.6|12372.6|0
1646924700000|2022-03-10 15:05:00|12372|12372|12374.66|12374.66|12374.66|12374.66|12372|12372|0
1646924720000|2022-03-10 15:05:20|12373.27|12373.27|12373.27|12373.27|12373.27|12373.27|12373.27|12373.27|0
1646924730000|2022-03-10 15:05:30|12375.36|12375.36|12378.82|12378.82|12378.82|12378.82|12375.36|12375.36|0
1646924750000|2022-03-10 15:05:50|12376.86|12376.86|12376.86|12376.86|12376.86|12376.86|12376.86|12376.86|0
1646924770000|2022-03-10 15:06:10|12374.89|12374.89|12374.89|12374.89|12374.89|12374.89|12374.89|12374.89|0
1646924780000|2022-03-10 15:06:20|12373.82|12373.82|12374.89|12374.89|12374.89|12374.89|12373.82|12373.82|0
1646924800000|2022-03-10 15:06:40|12376.86|12376.86|12380.9|12380.9|12380.9|12380.9|12376.86|12376.86|0
1646924810000|2022-03-10 15:06:50|12381.6|12381.6|12376.12|12376.12|12382.02|12382.02|12376.12|12376.12|0
1646924820000|2022-03-10 15:07:00|12374.86|12374.86|12371.39|12371.39|12374.86|12374.86|12371.39|12371.39|0
1646924830000|2022-03-10 15:07:10|12370.7|12370.7|12364.38|12364.38|12370.7|12370.7|12364.38|12364.38|0
1646924840000|2022-03-10 15:07:20|12362.99|12362.99|12361.6|12361.6|12362.99|12362.99|12361.6|12361.6|0
1646924850000|2022-03-10 15:07:30|12362.3|12362.3|12362.3|12362.3|12362.3|12362.3|12362.3|12362.3|0
1646924860000|2022-03-10 15:07:40|12363.68|12363.68|12363.68|12363.68|12363.68|12363.68|12363.68|12363.68|0
1646924870000|2022-03-10 15:07:50|12360.21|12360.21|12360.21|12360.21|12360.21|12360.21|12360.21|12360.21|0
1646924880000|2022-03-10 15:08:00|12362.18|12362.18|12370.05|12370.05|12370.05|12370.05|12362.18|12362.18|0
1646924890000|2022-03-10 15:08:10|12370.74|12370.74|12370.74|12370.74|12370.74|12370.74|12370.74|12370.74|0
1646924900000|2022-03-10 15:08:20|12372.83|12372.83|12371.55|12371.55|12374.21|12374.21|12371.55|12371.55|0
1646924910000|2022-03-10 15:08:30|12368.08|12368.08|12368.08|12368.08|12368.08|12368.08|12368.08|12368.08|0
1646924920000|2022-03-10 15:08:40|12368.78|12368.78|12373.85|12373.85|12373.85|12373.85|12368.24|12368.24|0
1646924930000|2022-03-10 15:08:50|12373.25|12373.25|12373.25|12373.25|12373.25|12373.25|12373.25|12373.25|0
1646924940000|2022-03-10 15:09:00|12373.94|12373.94|12373.94|12373.94|12373.94|12373.94|12373.94|12373.94|0
1646924970000|2022-03-10 15:09:30|12371.16|12371.16|12371.16|12371.16|12371.16|12371.16|12371.16|12371.16|0
1646924980000|2022-03-10 15:09:40|12367.23|12367.23|12365.26|12365.26|12367.23|12367.23|12365.26|12365.26|0
1646924990000|2022-03-10 15:09:50|12364.57|12364.57|12358.67|12358.67|12364.57|12364.57|12358.67|12358.67|0
1646925000000|2022-03-10 15:10:00|12362.6|12362.6|12362.6|12362.6|12364.57|12364.57|12362.6|12362.6|0
1646925010000|2022-03-10 15:10:10|12363.3|12363.3|12369.46|12369.46|12369.46|12369.46|12363.3|12363.3|0
1646925020000|2022-03-10 15:10:20|12371.42|12371.42|12371.42|12371.42|12371.42|12371.42|12371.42|12371.42|0
1646925050000|2022-03-10 15:10:50|12374.2|12374.2|12374.89|12374.89|12374.89|12374.89|12374.2|12374.2|0
1646925070000|2022-03-10 15:11:10|12370.96|12370.96|12370.96|12370.96|12370.96|12370.96|12370.96|12370.96|0
1646925080000|2022-03-10 15:11:20|12370.26|12370.26|12370.26|12370.26|12370.26|12370.26|12370.26|12370.26|0
1646925090000|2022-03-10 15:11:30|12366.33|12366.33|12369.29|12369.29|12370.49|12370.49|12366.33|12366.33|0
1646925100000|2022-03-10 15:11:40|12369.89|12369.89|12370.58|12370.58|12371.97|12371.97|12369.2|12369.2|0
1646925110000|2022-03-10 15:11:50|12368.5|12368.5|12369.89|12369.89|12369.89|12369.89|12368.5|12368.5|0
1646925120000|2022-03-10 15:12:00|12370.58|12370.58|12371.97|12371.97|12372.66|12372.66|12370.58|12370.58|0
1646925130000|2022-03-10 15:12:10|12370|12370|12370|12370|12371.97|12371.97|12370|12370|0
1646925140000|2022-03-10 15:12:20|12367.92|12367.92|12367.23|12367.23|12368.62|12368.62|12367.23|12367.23|0
1646925150000|2022-03-10 15:12:30|12366.16|12366.16|12372.6|12372.6|12372.6|12372.6|12366.16|12366.16|0
1646925160000|2022-03-10 15:12:40|12378.5|12378.5|12378.5|12378.5|12379.1|12379.1|12378.5|12378.5|0
1646925170000|2022-03-10 15:12:50|12377.8|12377.8|12375.46|12375.46|12377.8|12377.8|12375.46|12375.46|0
1646925180000|2022-03-10 15:13:00|12372.69|12372.69|12372.69|12372.69|12372.69|12372.69|12372.69|12372.69|0
1646925190000|2022-03-10 15:13:10|12374.77|12374.77|12375.46|12375.46|12376.16|12376.16|12374.77|12374.77|0
1646925230000|2022-03-10 15:13:50|12374.93|12374.93|12375.53|12375.53|12375.53|12375.53|12374.93|12374.93|0
1646925240000|2022-03-10 15:14:00|12371.59|12371.59|12371.59|12371.59|12371.59|12371.59|12371.59|12371.59|0
1646925260000|2022-03-10 15:14:20|12373.56|12373.56|12378.84|12378.84|12378.84|12378.84|12373.56|12373.56|0
1646925270000|2022-03-10 15:14:30|12380.92|12380.92|12380.22|12380.22|12380.92|12380.92|12380.22|12380.22|0
1646925280000|2022-03-10 15:14:40|12380.76|12380.76|12380.76|12380.76|12380.76|12380.76|12380.76|12380.76|0
1646925290000|2022-03-10 15:14:50|12382.15|12382.15|12382.15|12382.15|12382.15|12382.15|12382.15|12382.15|0
1646925300000|2022-03-10 15:15:00|12379.37|12379.37|12379.37|12379.37|12379.37|12379.37|12379.37|12379.37|0
1646925330000|2022-03-10 15:15:30|12379.97|12379.97|12379.97|12379.97|12379.97|12379.97|12379.97|12379.97|0
1646925350000|2022-03-10 15:15:50|12381.94|12381.94|12381.25|12381.25|12381.94|12381.94|12379.16|12379.16|0
1646925360000|2022-03-10 15:16:00|12381.94|12381.94|12383.33|12383.33|12384.71|12384.71|12381.94|12381.94|0
1646925370000|2022-03-10 15:16:10|12385.41|12385.41|12385.87|12385.87|12389.34|12389.34|12385.41|12385.41|0
1646925390000|2022-03-10 15:16:30|12387.07|12387.07|12387.07|12387.07|12387.07|12387.07|12387.07|12387.07|0
1646925400000|2022-03-10 15:16:40|12387.67|12387.67|12399.48|12399.48|12399.48|12399.48|12387.67|12387.67|0
1646925410000|2022-03-10 15:16:50|12400.01|12400.01|12400.55|12400.55|12400.55|12400.55|12400.01|12400.01|0
1646925430000|2022-03-10 15:17:10|12402.51|12402.51|12404.74|12404.74|12404.74|12404.74|12402.51|12402.51|0
1646925440000|2022-03-10 15:17:20|12404.05|12404.05|12400.11|12400.11|12404.05|12404.05|12400.11|12400.11|0
1646925460000|2022-03-10 15:17:40|12396.18|12396.18|12389.93|12389.93|12396.18|12396.18|12389.93|12389.93|0
1646925470000|2022-03-10 15:17:50|12393.87|12393.87|12397.84|12397.84|12397.84|12397.84|12393.87|12393.87|0
1646925480000|2022-03-10 15:18:00|12401.78|12401.78|12405.46|12405.46|12405.46|12405.46|12401.78|12401.78|0
1646925490000|2022-03-10 15:18:10|12406.16|12406.16|12405.46|12405.46|12406.16|12406.16|12405.46|12405.46|0
1646925500000|2022-03-10 15:18:20|12407.43|12407.43|12407.43|12407.43|12407.43|12407.43|12407.43|12407.43|0
1646925510000|2022-03-10 15:18:30|12405.46|12405.46|12407.26|12407.26|12407.26|12407.26|12405.46|12405.46|0
1646925520000|2022-03-10 15:18:40|12406.06|12406.06|12405.46|12405.46|12406.06|12406.06|12405.46|12405.46|0
1646925530000|2022-03-10 15:18:50|12403.38|12403.38|12403.38|12403.38|12403.38|12403.38|12403.38|12403.38|0
1646925550000|2022-03-10 15:19:10|12407.32|12407.32|12407.32|12407.32|12407.32|12407.32|12407.32|12407.32|0
1646925560000|2022-03-10 15:19:20|12409.4|12409.4|12410.62|12410.62|12414.97|12414.97|12409.4|12409.4|0
1646925570000|2022-03-10 15:19:30|12409.24|12409.24|12409.24|12409.24|12409.24|12409.24|12409.24|12409.24|0
1646925580000|2022-03-10 15:19:40|12409.84|12409.84|12417.13|12417.13|12417.13|12417.13|12409.84|12409.84|0
1646925610000|2022-03-10 15:20:10|12417.54|12417.54|12417.54|12417.54|12417.54|12417.54|12417.54|12417.54|0
1646925620000|2022-03-10 15:20:20|12407.71|12407.71|12407.01|12407.01|12407.71|12407.71|12407.01|12407.01|0
1646925630000|2022-03-10 15:20:30|12410.95|12410.95|12412.75|12412.75|12412.75|12412.75|12410.95|12410.95|0
1646925650000|2022-03-10 15:20:50|12413.44|12413.44|12414.83|12414.83|12414.83|12414.83|12413.44|12413.44|0
1646925660000|2022-03-10 15:21:00|12413.44|12413.44|12413.44|12413.44|12413.44|12413.44|12413.44|12413.44|0
1646925680000|2022-03-10 15:21:20|12413.02|12413.02|12413.02|12413.02|12413.02|12413.02|12413.02|12413.02|0
1646925690000|2022-03-10 15:21:30|12411.64|12411.64|12409.67|12409.67|12411.64|12411.64|12409.67|12409.67|0
1646925710000|2022-03-10 15:21:50|12408.28|12408.28|12409.67|12409.67|12409.67|12409.67|12408.28|12408.28|0
1646925720000|2022-03-10 15:22:00|12407.87|12407.87|12407.87|12407.87|12407.87|12407.87|12407.87|12407.87|0
1646925740000|2022-03-10 15:22:20|12407.18|12407.18|12407.87|12407.87|12407.87|12407.87|12407.18|12407.18|0
1646925780000|2022-03-10 15:23:00|12411.8|12411.8|12411.8|12411.8|12411.8|12411.8|12411.8|12411.8|0
1646925800000|2022-03-10 15:23:20|12405.9|12405.9|12405.9|12405.9|12405.9|12405.9|12405.9|12405.9|0
1646925810000|2022-03-10 15:23:30|12404.7|12404.7|12400.63|12400.63|12404.7|12404.7|12400.63|12400.63|0
1646925830000|2022-03-10 15:23:50|12399.03|12399.03|12392.63|12392.63|12399.03|12399.03|12392.63|12392.63|0
1646925840000|2022-03-10 15:24:00|12391.24|12391.24|12388.58|12388.58|12391.24|12391.24|12385.81|12385.81|0
1646925850000|2022-03-10 15:24:10|12390.66|12390.66|12389.97|12389.97|12390.66|12390.66|12389.97|12389.97|0
1646925860000|2022-03-10 15:24:20|12380.13|12380.13|12380.13|12380.13|12380.13|12380.13|12380.13|12380.13|0
1646925870000|2022-03-10 15:24:30|12378.91|12378.91|12372.2|12372.2|12378.91|12378.91|12372.2|12372.2|0
1646925880000|2022-03-10 15:24:40|12370.06|12370.06|12372.83|12372.83|12372.83|12372.83|12370.06|12370.06|0
1646925890000|2022-03-10 15:24:50|12373.53|12373.53|12376.3|12376.3|12376.3|12376.3|12368.9|12368.9|0
1646925900000|2022-03-10 15:25:00|12375.61|12375.61|12373.62|12373.62|12375.61|12375.61|12373.62|12373.62|0
1646925920000|2022-03-10 15:25:20|12374.69|12374.69|12372.72|12372.72|12374.69|12374.69|12372.72|12372.72|0
1646925930000|2022-03-10 15:25:30|12374.11|12374.11|12374.11|12374.11|12374.11|12374.11|12374.11|12374.11|0
1646925950000|2022-03-10 15:25:50|12380.01|12380.01|12381.4|12381.4|12381.4|12381.4|12380.01|12380.01|0
1646925960000|2022-03-10 15:26:00|12380.14|12380.14|12386.43|12386.43|12386.43|12386.43|12380.14|12380.14|0
1646925970000|2022-03-10 15:26:10|12385.74|12385.74|12385.74|12385.74|12385.74|12385.74|12385.74|12385.74|0
1646925980000|2022-03-10 15:26:20|12384.54|12384.54|12376.2|12376.2|12384.54|12384.54|12376.2|12376.2|0
1646925990000|2022-03-10 15:26:30|12368.33|12368.33|12368.33|12368.33|12368.33|12368.33|12368.33|12368.33|0
1646926000000|2022-03-10 15:26:40|12366.94|12366.94|12361.04|12361.04|12366.94|12366.94|12361.04|12361.04|0
1646926010000|2022-03-10 15:26:50|12359.24|12359.24|12356.05|12356.05|12359.24|12359.24|12356.05|12356.05|0
1646926040000|2022-03-10 15:27:20|12348.18|12348.18|12350.95|12350.95|12350.95|12350.95|12348.18|12348.18|0
1646926050000|2022-03-10 15:27:30|12347.02|12347.02|12346.83|12346.83|12348.22|12348.22|12346.83|12346.83|0
1646926060000|2022-03-10 15:27:40|12346.14|12346.14|12346.14|12346.14|12346.14|12346.14|12346.14|12346.14|0
1646926070000|2022-03-10 15:27:50|12344.17|12344.17|12344.17|12344.17|12344.17|12344.17|12344.17|12344.17|0
1646926090000|2022-03-10 15:28:10|12344.71|12344.71|12356.04|12356.04|12356.04|12356.04|12344.71|12344.71|0
1646926100000|2022-03-10 15:28:20|12352.58|12352.58|12358.12|12358.12|12358.12|12358.12|12352.58|12352.58|0
1646926110000|2022-03-10 15:28:30|12356.04|12356.04|12342.97|12342.97|12357.43|12357.43|12342.97|12342.97|0
1646926130000|2022-03-10 15:28:50|12345.05|12345.05|12345.05|12345.05|12345.05|12345.05|12345.05|12345.05|0
1646926140000|2022-03-10 15:29:00|12350.95|12350.95|12350.95|12350.95|12350.95|12350.95|12350.95|12350.95|0
1646926150000|2022-03-10 15:29:10|12348.87|12348.87|12346.09|12346.09|12348.87|12348.87|12346.09|12346.09|0
1646926160000|2022-03-10 15:29:20|12344.13|12344.13|12344.13|12344.13|12344.13|12344.13|12344.13|12344.13|0
1646926170000|2022-03-10 15:29:30|12342.93|12342.93|12342.33|12342.33|12342.93|12342.93|12342.33|12342.33|0
1646926180000|2022-03-10 15:29:40|12341.91|12341.91|12337.15|12337.15|12341.91|12341.91|12337.15|12337.15|0
1646926190000|2022-03-10 15:29:50|12336.09|12336.09|12332.13|12332.13|12336.09|12336.09|12332.13|12332.13|0
1646926200000|2022-03-10 15:30:00|12333.52|12333.52|12334.9|12334.9|12334.9|12334.9|12333.52|12333.52|0
1646926210000|2022-03-10 15:30:10|12332.82|12332.82|12333.52|12333.52|12334.9|12334.9|12332.82|12332.82|0
1646926220000|2022-03-10 15:30:20|12334.9|12334.9|12337.59|12337.59|12337.59|12337.59|12334.9|12334.9|0
1646926230000|2022-03-10 15:30:30|12338.28|12338.28|12338.97|12338.97|12338.97|12338.97|12338.28|12338.28|0
1646926240000|2022-03-10 15:30:40|12344.88|12344.88|12346.84|12346.84|12346.84|12346.84|12344.88|12344.88|0
1646926250000|2022-03-10 15:30:50|12346|12346|12337.24|12337.24|12346|12346|12337.24|12337.24|0
1646926270000|2022-03-10 15:31:10|12336.64|12336.64|12336.04|12336.04|12336.64|12336.64|12336.04|12336.04|0
1646926280000|2022-03-10 15:31:20|12338.01|12338.01|12338.01|12338.01|12338.01|12338.01|12338.01|12338.01|0
1646926290000|2022-03-10 15:31:30|12340.78|12340.78|12343.24|12343.24|12343.24|12343.24|12337.63|12337.63|0
1646926300000|2022-03-10 15:31:40|12342.82|12342.82|12343.52|12343.52|12343.52|12343.52|12341.43|12341.43|0
1646926310000|2022-03-10 15:31:50|12347.46|12347.46|12353.01|12353.01|12353.01|12353.01|12347.46|12347.46|0
1646926320000|2022-03-10 15:32:00|12353.61|12353.61|12355.69|12355.69|12363.32|12363.32|12353.61|12353.61|0
1646926340000|2022-03-10 15:32:20|12356.29|12356.29|12356.29|12356.29|12356.29|12356.29|12356.29|12356.29|0
1646926380000|2022-03-10 15:33:00|12355.59|12355.59|12355.59|12355.59|12355.59|12355.59|12355.59|12355.59|0
1646926390000|2022-03-10 15:33:10|12354.9|12354.9|12354.9|12354.9|12354.9|12354.9|12354.9|12354.9|0
1646926400000|2022-03-10 15:33:20|12354.48|12354.48|12352.1|12352.1|12354.48|12354.48|12352.1|12352.1|0
1646926410000|2022-03-10 15:33:30|12350.02|12350.02|12350.02|12350.02|12350.02|12350.02|12350.02|12350.02|0
1646926420000|2022-03-10 15:33:40|12348.95|12348.95|12339.82|12339.82|12348.95|12348.95|12339.82|12339.82|0
1646926430000|2022-03-10 15:33:50|12337.85|12337.85|12343.75|12343.75|12343.75|12343.75|12337.85|12337.85|0
1646926440000|2022-03-10 15:34:00|12340.98|12340.98|12338.66|12338.66|12340.98|12340.98|12335.2|12335.2|0
1646926450000|2022-03-10 15:34:10|12340.05|12340.05|12340.05|12340.05|12340.05|12340.05|12340.05|12340.05|0
1646926460000|2022-03-10 15:34:20|12340.58|12340.58|12343.36|12343.36|12343.36|12343.36|12340.58|12340.58|0
1646926470000|2022-03-10 15:34:30|12342.67|12342.67|12348.22|12348.22|12348.22|12348.22|12342.67|12342.67|0
1646926480000|2022-03-10 15:34:40|12345.44|12345.44|12348.91|12348.91|12348.91|12348.91|12345.44|12345.44|0
1646926490000|2022-03-10 15:34:50|12350.3|12350.3|12350.3|12350.3|12350.3|12350.3|12350.3|12350.3|0
1646926510000|2022-03-10 15:35:10|12346.36|12346.36|12345.94|12345.94|12346.36|12346.36|12345.94|12345.94|0
1646926520000|2022-03-10 15:35:20|12342.47|12342.47|12357.8|12357.8|12358.21|12358.21|12342.47|12342.47|0
1646926530000|2022-03-10 15:35:30|12360.58|12360.58|12357.11|12357.11|12360.58|12360.58|12357.11|12357.11|0
1646926540000|2022-03-10 15:35:40|12361.04|12361.04|12361.16|12361.16|12362.55|12362.55|12361.04|12361.04|0
1646926550000|2022-03-10 15:35:50|12363.93|12363.93|12362.71|12362.71|12363.93|12363.93|12362.71|12362.71|0
1646926570000|2022-03-10 15:36:10|12357.85|12357.85|12353.91|12353.91|12357.85|12357.85|12353.91|12353.91|0
1646926580000|2022-03-10 15:36:20|12356|12356|12357.96|12357.96|12357.96|12357.96|12356|12356|0
1646926590000|2022-03-10 15:36:30|12355.19|12355.19|12353.22|12353.22|12355.19|12355.19|12353.22|12353.22|0
1646926610000|2022-03-10 15:36:50|12349.75|12349.75|12349.75|12349.75|12349.75|12349.75|12349.75|12349.75|0
1646926630000|2022-03-10 15:37:10|12351.14|12351.14|12350.45|12350.45|12351.14|12351.14|12350.45|12350.45|0
1646926640000|2022-03-10 15:37:20|12346.51|12346.51|12346.51|12346.51|12346.51|12346.51|12346.51|12346.51|0
1646926660000|2022-03-10 15:37:40|12344.54|12344.54|12350.45|12350.45|12350.45|12350.45|12344.54|12344.54|0
1646926670000|2022-03-10 15:37:50|12349.75|12349.75|12350.45|12350.45|12350.45|12350.45|12349.75|12349.75|0
1646926680000|2022-03-10 15:38:00|12351.14|12351.14|12353.22|12353.22|12353.22|12353.22|12351.14|12351.14|0
1646926710000|2022-03-10 15:38:30|12352.53|12352.53|12352.53|12352.53|12352.53|12352.53|12352.53|12352.53|0
1646926740000|2022-03-10 15:39:00|12351.83|12351.83|12349.87|12349.87|12351.83|12351.83|12349.87|12349.87|0
1646926750000|2022-03-10 15:39:10|12343.96|12343.96|12343.96|12343.96|12343.96|12343.96|12343.96|12343.96|0
1646926770000|2022-03-10 15:39:30|12344.66|12344.66|12340.5|12340.5|12344.66|12344.66|12340.5|12340.5|0
1646926790000|2022-03-10 15:39:50|12343.27|12343.27|12343.27|12343.27|12343.27|12343.27|12343.27|12343.27|0
1646926810000|2022-03-10 15:40:10|12341.3|12341.3|12339.92|12339.92|12341.3|12341.3|12339.92|12339.92|0
1646926820000|2022-03-10 15:40:20|12339.22|12339.22|12339.22|12339.22|12339.22|12339.22|12339.22|12339.22|0
1646926830000|2022-03-10 15:40:30|12338.69|12338.69|12338.69|12338.69|12338.69|12338.69|12338.69|12338.69|0
1646926840000|2022-03-10 15:40:40|12336.72|12336.72|12336.72|12336.72|12336.72|12336.72|12336.72|12336.72|0
1646926850000|2022-03-10 15:40:50|12337.26|12337.26|12337.26|12337.26|12337.26|12337.26|12337.26|12337.26|0
1646926860000|2022-03-10 15:41:00|12343.16|12343.16|12348.34|12348.34|12348.34|12348.34|12343.16|12343.16|0
1646926870000|2022-03-10 15:41:10|12349.57|12349.57|12350.39|12350.39|12350.39|12350.39|12349.57|12349.57|0
1646926880000|2022-03-10 15:41:20|12351.45|12351.45|12349.49|12349.49|12351.45|12351.45|12349.49|12349.49|0
1646926890000|2022-03-10 15:41:30|12348.42|12348.42|12348.42|12348.42|12348.42|12348.42|12348.42|12348.42|0
1646926910000|2022-03-10 15:41:50|12348.95|12348.95|12348.95|12348.95|12348.95|12348.95|12348.95|12348.95|0
1646926930000|2022-03-10 15:42:10|12345.02|12345.02|12345.02|12345.02|12345.02|12345.02|12345.02|12345.02|0
1646926940000|2022-03-10 15:42:20|12344.33|12344.33|12342.36|12342.36|12344.33|12344.33|12342.36|12342.36|0
1646926950000|2022-03-10 15:42:30|12343.05|12343.05|12348.95|12348.95|12348.95|12348.95|12343.05|12343.05|0
1646926970000|2022-03-10 15:42:50|12349.55|12349.55|12349.55|12349.55|12349.55|12349.55|12349.55|12349.55|0
1646926990000|2022-03-10 15:43:10|12351.52|12351.52|12351.52|12351.52|12351.52|12351.52|12351.52|12351.52|0
1646927000000|2022-03-10 15:43:20|12352.21|12352.21|12348.28|12348.28|12352.21|12352.21|12348.28|12348.28|0
1646927010000|2022-03-10 15:43:30|12348.97|12348.97|12348.97|12348.97|12348.97|12348.97|12348.97|12348.97|0
1646927040000|2022-03-10 15:44:00|12347.59|12347.59|12348.97|12348.97|12348.97|12348.97|12347.59|12347.59|0
1646927050000|2022-03-10 15:44:10|12349.67|12349.67|12349.67|12349.67|12349.67|12349.67|12349.67|12349.67|0
1646927060000|2022-03-10 15:44:20|12348.28|12348.28|12348.28|12348.28|12348.28|12348.28|12348.28|12348.28|0
1646927070000|2022-03-10 15:44:30|12344.35|12344.35|12342.38|12342.38|12344.35|12344.35|12342.38|12342.38|0
1646927080000|2022-03-10 15:44:40|12341.56|12341.56|12341.56|12341.56|12341.56|12341.56|12341.56|12341.56|0
1646927090000|2022-03-10 15:44:50|12341.98|12341.98|12341.98|12341.98|12341.98|12341.98|12341.98|12341.98|0
1646927100000|2022-03-10 15:45:00|12343.05|12343.05|12343.05|12343.05|12343.05|12343.05|12343.05|12343.05|0
1646927110000|2022-03-10 15:45:10|12341.08|12341.08|12341.08|12341.08|12341.08|12341.08|12341.08|12341.08|0
1646927120000|2022-03-10 15:45:20|12339.11|12339.11|12339.11|12339.11|12339.11|12339.11|12339.11|12339.11|0
1646927130000|2022-03-10 15:45:30|12343.05|12343.05|12343.05|12343.05|12345.01|12345.01|12343.05|12343.05|0
1646927150000|2022-03-10 15:45:50|12343.58|12343.58|12343.58|12343.58|12343.58|12343.58|12343.58|12343.58|0
1646927160000|2022-03-10 15:46:00|12347.52|12347.52|12347.52|12347.52|12347.52|12347.52|12347.52|12347.52|0
1646927170000|2022-03-10 15:46:10|12345.55|12345.55|12347.52|12347.52|12347.52|12347.52|12345.55|12345.55|0
1646927190000|2022-03-10 15:46:30|12345.55|12345.55|12345.55|12345.55|12345.55|12345.55|12345.55|12345.55|0
1646927210000|2022-03-10 15:46:50|12348.21|12348.21|12348.21|12348.21|12348.21|12348.21|12348.21|12348.21|0
1646927220000|2022-03-10 15:47:00|12348.9|12348.9|12352.95|12352.95|12352.95|12352.95|12348.9|12348.9|0
1646927230000|2022-03-10 15:47:10|12355.46|12355.46|12355.88|12355.88|12355.88|12355.88|12355.46|12355.46|0
1646927250000|2022-03-10 15:47:30|12356.42|12356.42|12356.42|12356.42|12356.42|12356.42|12356.42|12356.42|0
1646927260000|2022-03-10 15:47:40|12360.35|12360.35|12366.25|12366.25|12366.25|12366.25|12360.35|12360.35|0
1646927270000|2022-03-10 15:47:50|12367.07|12367.07|12367.07|12367.07|12367.07|12367.07|12367.07|12367.07|0
1646927280000|2022-03-10 15:48:00|12363.14|12363.14|12361.17|12361.17|12363.14|12363.14|12361.17|12361.17|0
1646927290000|2022-03-10 15:48:10|12361.86|12361.86|12361.86|12361.86|12361.86|12361.86|12361.86|12361.86|0
1646927340000|2022-03-10 15:49:00|12354|12354|12354|12354|12354|12354|12354|12354|0
1646927370000|2022-03-10 15:49:30|12352.61|12352.61|12352.61|12352.61|12352.61|12352.61|12352.61|12352.61|0
1646927380000|2022-03-10 15:49:40|12353.14|12353.14|12352.45|12352.45|12353.14|12353.14|12352.45|12352.45|0
1646927390000|2022-03-10 15:49:50|12351.91|12351.91|12351.91|12351.91|12351.91|12351.91|12351.91|12351.91|0
1646927400000|2022-03-10 15:50:00|12352.45|12352.45|12352.45|12352.45|12352.45|12352.45|12352.45|12352.45|0
1646927410000|2022-03-10 15:50:10|12350.48|12350.48|12350.07|12350.07|12350.48|12350.48|12350.07|12350.07|0
1646927420000|2022-03-10 15:50:20|12349.47|12349.47|12348.87|12348.87|12349.47|12349.47|12348.87|12348.87|0
1646927450000|2022-03-10 15:50:50|12347.67|12347.67|12347.67|12347.67|12347.67|12347.67|12347.67|12347.67|0
1646927460000|2022-03-10 15:51:00|12339.8|12339.8|12338.73|12338.73|12339.8|12339.8|12338.73|12338.73|0
1646927470000|2022-03-10 15:51:10|12338.04|12338.04|12337.51|12337.51|12338.04|12338.04|12337.51|12337.51|0
1646927480000|2022-03-10 15:51:20|12339.47|12339.47|12339.47|12339.47|12339.47|12339.47|12339.47|12339.47|0
1646927500000|2022-03-10 15:51:40|12339.05|12339.05|12339.05|12339.05|12339.05|12339.05|12339.05|12339.05|0
1646927510000|2022-03-10 15:51:50|12339.75|12339.75|12338.36|12338.36|12339.75|12339.75|12338.36|12338.36|0
1646927520000|2022-03-10 15:52:00|12339.05|12339.05|12339.05|12339.05|12339.05|12339.05|12339.05|12339.05|0
1646927570000|2022-03-10 15:52:50|12335.12|12335.12|12335.12|12335.12|12335.12|12335.12|12335.12|12335.12|0
1646927580000|2022-03-10 15:53:00|12333.73|12333.73|12333.73|12333.73|12333.73|12333.73|12333.73|12333.73|0
1646927590000|2022-03-10 15:53:10|12331.76|12331.76|12329.39|12329.39|12331.76|12331.76|12329.39|12329.39|0
1646927600000|2022-03-10 15:53:20|12326.61|12326.61|12324.53|12324.53|12326.61|12326.61|12324.53|12324.53|0
1646927610000|2022-03-10 15:53:30|12323.93|12323.93|12323.93|12323.93|12323.93|12323.93|12323.93|12323.93|0
1646927640000|2022-03-10 15:54:00|12323.33|12323.33|12323.33|12323.33|12323.33|12323.33|12323.33|12323.33|0
1646927690000|2022-03-10 15:54:50|12323.75|12323.75|12316.81|12316.81|12323.75|12323.75|12315.43|12315.43|0
1646927710000|2022-03-10 15:55:10|12316.4|12316.4|12316.4|12316.4|12316.4|12316.4|12316.4|12316.4|0
1646927720000|2022-03-10 15:55:20|12314.44|12314.44|12313.05|12313.05|12314.44|12314.44|12311.08|12311.08|0
1646927730000|2022-03-10 15:55:30|12313.74|12313.74|12314.13|12314.13|12314.55|12314.55|12313.74|12313.74|0
1646927740000|2022-03-10 15:55:40|12312.17|12312.17|12311.75|12311.75|12312.17|12312.17|12311.33|12311.33|0
1646927760000|2022-03-10 15:56:00|12313.14|12313.14|12313.14|12313.14|12313.14|12313.14|12313.14|12313.14|0
1646927770000|2022-03-10 15:56:10|12319.04|12319.04|12318.46|12318.46|12319.04|12319.04|12317.07|12317.07|0
1646927780000|2022-03-10 15:56:20|12319.53|12319.53|12320.06|12320.06|12320.06|12320.06|12319.53|12319.53|0
1646927800000|2022-03-10 15:56:40|12319.46|12319.46|12319.46|12319.46|12319.46|12319.46|12319.46|12319.46|0
1646927810000|2022-03-10 15:56:50|12317.49|12317.49|12317.49|12317.49|12317.49|12317.49|12317.49|12317.49|0
1646927820000|2022-03-10 15:57:00|12321.43|12321.43|12319.46|12319.46|12321.43|12321.43|12319.46|12319.46|0
1646927830000|2022-03-10 15:57:10|12321.54|12321.54|12321.54|12321.54|12321.54|12321.54|12321.54|12321.54|0
1646927840000|2022-03-10 15:57:20|12319.57|12319.57|12319.57|12319.57|12319.57|12319.57|12319.57|12319.57|0
1646927860000|2022-03-10 15:57:40|12319.99|12319.99|12320.53|12320.53|12320.53|12320.53|12319.99|12319.99|0
1646927890000|2022-03-10 15:58:10|12319.99|12319.99|12319.99|12319.99|12319.99|12319.99|12319.99|12319.99|0
1646927900000|2022-03-10 15:58:20|12316.06|12316.06|12311.2|12311.2|12316.06|12316.06|12311.2|12311.2|0
1646927910000|2022-03-10 15:58:30|12310.6|12310.6|12302.73|12302.73|12310.6|12310.6|12302.73|12302.73|0
1646927920000|2022-03-10 15:58:40|12301.91|12301.91|12303.3|12303.3|12303.3|12303.3|12301.91|12301.91|0
1646927930000|2022-03-10 15:58:50|12303.84|12303.84|12303.84|12303.84|12303.84|12303.84|12303.84|12303.84|0
1646927940000|2022-03-10 15:59:00|12304.25|12304.25|12303.56|12303.56|12304.25|12304.25|12303.56|12303.56|0
1646927950000|2022-03-10 15:59:10|12303.98|12303.98|12303.98|12303.98|12304.51|12304.51|12303.98|12303.98|0
1646927980000|2022-03-10 15:59:40|12304.51|12304.51|12296.65|12296.65|12304.51|12304.51|12296.65|12296.65|0
1646927990000|2022-03-10 15:59:50|12294.68|12294.68|12294.68|12294.68|12294.68|12294.68|12294.68|12294.68|0
1646928000000|2022-03-10 16:00:00|12294.14|12294.14|12299.42|12299.42|12299.42|12299.42|12289.01|12289.01|0
1646928010000|2022-03-10 16:00:10|12298.89|12298.89|12298.89|12298.89|12298.89|12298.89|12298.89|12298.89|0
1646928020000|2022-03-10 16:00:20|12298.2|12298.2|12298.73|12298.73|12298.73|12298.73|12298.2|12298.2|0
1646928040000|2022-03-10 16:00:40|12299.27|12299.27|12299.27|12299.27|12301.23|12301.23|12299.27|12299.27|0
1646928060000|2022-03-10 16:01:00|12298.45|12298.45|12298.04|12298.04|12298.45|12298.45|12298.04|12298.04|0
1646928070000|2022-03-10 16:01:10|12297.44|12297.44|12296.62|12296.62|12297.44|12297.44|12296.62|12296.62|0
1646928080000|2022-03-10 16:01:20|12290.72|12290.72|12289.65|12289.65|12290.72|12290.72|12289.65|12289.65|0
1646928090000|2022-03-10 16:01:30|12288.83|12288.83|12288.83|12288.83|12288.83|12288.83|12288.83|12288.83|0
1646928120000|2022-03-10 16:02:00|12292.77|12292.77|12292.77|12292.77|12292.77|12292.77|12292.77|12292.77|0
1646928130000|2022-03-10 16:02:10|12293.46|12293.46|12292.77|12292.77|12293.46|12293.46|12292.77|12292.77|0
1646928160000|2022-03-10 16:02:40|12288.83|12288.83|12288.83|12288.83|12288.83|12288.83|12288.83|12288.83|0
1646928170000|2022-03-10 16:02:50|12287.63|12287.63|12288.53|12288.53|12288.53|12288.53|12287.63|12287.63|0
1646928200000|2022-03-10 16:03:20|12287.99|12287.99|12287.99|12287.99|12287.99|12287.99|12287.99|12287.99|0
1646928210000|2022-03-10 16:03:30|12289.79|12289.79|12293.89|12293.89|12293.89|12293.89|12289.26|12289.26|0
1646928220000|2022-03-10 16:03:40|12294.49|12294.49|12290.65|12290.65|12294.58|12294.58|12290.65|12290.65|0
1646928240000|2022-03-10 16:04:00|12291.85|12291.85|12290.7|12290.7|12291.85|12291.85|12290.7|12290.7|0
1646928250000|2022-03-10 16:04:10|12290.28|12290.28|12289.08|12289.08|12290.28|12290.28|12289.08|12289.08|0
1646928260000|2022-03-10 16:04:20|12285.15|12285.15|12284.61|12284.61|12285.15|12285.15|12284.61|12284.61|0
1646928270000|2022-03-10 16:04:30|12283.23|12283.23|12283.23|12283.23|12283.23|12283.23|12283.23|12283.23|0
1646928300000|2022-03-10 16:05:00|12286|12286|12285.59|12285.59|12286|12286|12285.18|12285.18|0
1646928310000|2022-03-10 16:05:10|12289.53|12289.53|12289.53|12289.53|12289.53|12289.53|12289.53|12289.53|0
1646928320000|2022-03-10 16:05:20|12295.43|12295.43|12294.04|12294.04|12295.43|12295.43|12294.04|12294.04|0
1646928330000|2022-03-10 16:05:30|12288.14|12288.14|12288.14|12288.14|12288.14|12288.14|12288.14|12288.14|0
1646928350000|2022-03-10 16:05:50|12287.3|12287.3|12285.23|12285.23|12287.3|12287.3|12285.23|12285.23|0
1646928370000|2022-03-10 16:06:10|12281.29|12281.29|12281.29|12281.29|12281.29|12281.29|12281.29|12281.29|0
1646928380000|2022-03-10 16:06:20|12280.45|12280.45|12280.45|12280.45|12280.45|12280.45|12280.45|12280.45|0
1646928390000|2022-03-10 16:06:30|12279.07|12279.07|12278.47|12278.47|12279.07|12279.07|12278.47|12278.47|0
1646928400000|2022-03-10 16:06:40|12277.86|12277.86|12277.46|12277.46|12277.86|12277.86|12277.46|12277.46|0
1646928410000|2022-03-10 16:06:50|12274.68|12274.68|12268.78|12268.78|12275.22|12275.22|12268.78|12268.78|0
1646928420000|2022-03-10 16:07:00|12268.25|12268.25|12268.25|12268.25|12268.25|12268.25|12268.25|12268.25|0
1646928430000|2022-03-10 16:07:10|12270.21|12270.21|12270.21|12270.21|12270.21|12270.21|12270.21|12270.21|0
1646928440000|2022-03-10 16:07:20|12269.61|12269.61|12269.61|12269.61|12269.61|12269.61|12269.61|12269.61|0
1646928450000|2022-03-10 16:07:30|12270.03|12270.03|12268.79|12268.79|12270.03|12270.03|12268.79|12268.79|0
1646928460000|2022-03-10 16:07:40|12268.37|12268.37|12268.37|12268.37|12268.37|12268.37|12268.37|12268.37|0
1646928470000|2022-03-10 16:07:50|12264.44|12264.44|12265.13|12265.13|12265.13|12265.13|12264.44|12264.44|0
1646928480000|2022-03-10 16:08:00|12265.83|12265.83|12265.83|12265.83|12265.83|12265.83|12265.83|12265.83|0
1646928500000|2022-03-10 16:08:20|12267.79|12267.79|12269.4|12269.4|12269.4|12269.4|12267.79|12267.79|0
1646928510000|2022-03-10 16:08:30|12271.37|12271.37|12272.75|12272.75|12272.75|12272.75|12271.37|12271.37|0
1646928520000|2022-03-10 16:08:40|12273.35|12273.35|12273.35|12273.35|12273.35|12273.35|12273.35|12273.35|0
1646928540000|2022-03-10 16:09:00|12272.53|12272.53|12273.35|12273.35|12273.35|12273.35|12272.53|12272.53|0
1646928550000|2022-03-10 16:09:10|12269.42|12269.42|12267.04|12267.04|12269.42|12269.42|12267.04|12267.04|0
1646928560000|2022-03-10 16:09:20|12267.74|12267.74|12267.74|12267.74|12267.74|12267.74|12267.74|12267.74|0
1646928570000|2022-03-10 16:09:30|12268.57|12268.57|12262.67|12262.67|12268.57|12268.57|12262.67|12262.67|0
1646928580000|2022-03-10 16:09:40|12262.26|12262.26|12262.26|12262.26|12262.26|12262.26|12262.26|12262.26|0
1646928590000|2022-03-10 16:09:50|12261.44|12261.44|12261.44|12261.44|12261.44|12261.44|12261.44|12261.44|0
1646928600000|2022-03-10 16:10:00|12259.48|12259.48|12260.17|12260.17|12260.17|12260.17|12258.78|12258.78|0
1646928610000|2022-03-10 16:10:10|12264.1|12264.1|12262.85|12262.85|12264.1|12264.1|12262.85|12262.85|0
1646928620000|2022-03-10 16:10:20|12261.46|12261.46|12261.46|12261.46|12261.46|12261.46|12261.46|12261.46|0
1646928630000|2022-03-10 16:10:30|12261.05|12261.05|12260.64|12260.64|12261.05|12261.05|12260.64|12260.64|0
1646928640000|2022-03-10 16:10:40|12262.72|12262.72|12258.79|12258.79|12262.72|12262.72|12258.79|12258.79|0
1646928650000|2022-03-10 16:10:50|12258.38|12258.38|12263.7|12263.7|12263.7|12263.7|12258.38|12258.38|0
1646928660000|2022-03-10 16:11:00|12259.77|12259.77|12259.77|12259.77|12259.77|12259.77|12259.77|12259.77|0
1646928670000|2022-03-10 16:11:10|12259.07|12259.07|12259.07|12259.07|12259.07|12259.07|12259.07|12259.07|0
1646928690000|2022-03-10 16:11:30|12257.11|12257.11|12256.29|12256.29|12257.11|12257.11|12256.29|12256.29|0
1646928700000|2022-03-10 16:11:40|12258.26|12258.26|12258.26|12258.26|12258.26|12258.26|12258.26|12258.26|0
1646928720000|2022-03-10 16:12:00|12257.56|12257.56|12255.94|12255.94|12257.56|12257.56|12255.94|12255.94|0
1646928730000|2022-03-10 16:12:10|12252.01|12252.01|12252.01|12252.01|12252.01|12252.01|12252.01|12252.01|0
1646928740000|2022-03-10 16:12:20|12250.04|12250.04|12245|12245|12250.04|12250.04|12245|12245|0
1646928750000|2022-03-10 16:12:30|12243.04|12243.04|12243.04|12243.04|12243.04|12243.04|12243.04|12243.04|0
1646928770000|2022-03-10 16:12:50|12243.45|12243.45|12243.45|12243.45|12243.45|12243.45|12243.45|12243.45|0
1646928780000|2022-03-10 16:13:00|12244.27|12244.27|12250.17|12250.17|12250.17|12250.17|12242.31|12242.31|0
1646928790000|2022-03-10 16:13:10|12250.58|12250.58|12250.58|12250.58|12250.58|12250.58|12250.58|12250.58|0
1646928800000|2022-03-10 16:13:20|12254.52|12254.52|12255.91|12255.91|12255.91|12255.91|12254.52|12254.52|0
1646928810000|2022-03-10 16:13:30|12256.6|12256.6|12257.7|12257.7|12258.24|12258.24|12256.6|12256.6|0
1646928820000|2022-03-10 16:13:40|12262.17|12262.17|12262.86|12262.86|12262.86|12262.86|12262.17|12262.17|0
1646928830000|2022-03-10 16:13:50|12260.9|12260.9|12260.9|12260.9|12260.9|12260.9|12260.9|12260.9|0
1646928840000|2022-03-10 16:14:00|12261.43|12261.43|12262.63|12262.63|12262.63|12262.63|12261.43|12261.43|0
1646928860000|2022-03-10 16:14:20|12262.1|12262.1|12266.03|12266.03|12266.03|12266.03|12262.1|12262.1|0
1646928870000|2022-03-10 16:14:30|12268|12268|12268.84|12268.84|12268.84|12268.84|12268|12268|0
1646928880000|2022-03-10 16:14:40|12269.37|12269.37|12269.37|12269.37|12269.37|12269.37|12269.37|12269.37|0
1646928890000|2022-03-10 16:14:50|12269.91|12269.91|12271.99|12271.99|12272.68|12272.68|12269.91|12269.91|0
1646928900000|2022-03-10 16:15:00|12270.6|12270.6|12270.6|12270.6|12270.6|12270.6|12270.6|12270.6|0
1646928910000|2022-03-10 16:15:10|12266.66|12266.66|12266.66|12266.66|12266.66|12266.66|12266.66|12266.66|0
1646928920000|2022-03-10 16:15:20|12264.7|12264.7|12264.7|12264.7|12264.7|12264.7|12264.7|12264.7|0
1646928950000|2022-03-10 16:15:50|12264|12264|12264|12264|12264|12264|12264|12264|0
1646928960000|2022-03-10 16:16:00|12260.07|12260.07|12259.91|12259.91|12260.07|12260.07|12259.38|12259.38|0
1646928970000|2022-03-10 16:16:10|12257.94|12257.94|12256.87|12256.87|12257.94|12257.94|12256.87|12256.87|0
1646928980000|2022-03-10 16:16:20|12256.45|12256.45|12256.45|12256.45|12256.45|12256.45|12256.45|12256.45|0
1646928990000|2022-03-10 16:16:30|12255.07|12255.07|12251.13|12251.13|12255.07|12255.07|12251.13|12251.13|0
1646929000000|2022-03-10 16:16:40|12250.6|12250.6|12251.29|12251.29|12251.99|12251.99|12250.6|12250.6|0
1646929010000|2022-03-10 16:16:50|12250.76|12250.76|12250.76|12250.76|12250.76|12250.76|12250.76|12250.76|0
1646929020000|2022-03-10 16:17:00|12251.29|12251.29|12251|12251|12252.97|12252.97|12247.07|12247.07|0
1646929030000|2022-03-10 16:17:10|12252.39|12252.39|12254.6|12254.6|12257.27|12257.27|12252.39|12252.39|0
1646929060000|2022-03-10 16:17:40|12255.2|12255.2|12255.2|12255.2|12255.2|12255.2|12255.2|12255.2|0
1646929070000|2022-03-10 16:17:50|12253.24|12253.24|12253.65|12253.65|12253.65|12253.65|12253.24|12253.24|0
1646929090000|2022-03-10 16:18:10|12251.68|12251.68|12259.55|12259.55|12259.55|12259.55|12251.68|12251.68|0
1646929110000|2022-03-10 16:18:30|12258.16|12258.16|12256.29|12256.29|12258.16|12258.16|12254.23|12254.23|0
1646929130000|2022-03-10 16:18:50|12252.35|12252.35|12252.35|12252.35|12252.35|12252.35|12252.35|12252.35|0
1646929140000|2022-03-10 16:19:00|12248.42|12248.42|12248.42|12248.42|12248.42|12248.42|12248.42|12248.42|0
1646929150000|2022-03-10 16:19:10|12248.95|12248.95|12248.95|12248.95|12248.95|12248.95|12248.95|12248.95|0
1646929160000|2022-03-10 16:19:20|12246.99|12246.99|12246.99|12246.99|12246.99|12246.99|12246.99|12246.99|0
1646929180000|2022-03-10 16:19:40|12256.82|12256.82|12258.79|12258.79|12258.79|12258.79|12256.82|12256.82|0
1646929200000|2022-03-10 16:20:00|12252.89|12252.89|12252.89|12252.89|12252.89|12252.89|12252.89|12252.89|0
1646929230000|2022-03-10 16:20:30|12253.58|12253.58|12254.27|12254.27|12254.27|12254.27|12253.58|12253.58|0
1646929240000|2022-03-10 16:20:40|12256.24|12256.24|12255.55|12255.55|12256.24|12256.24|12255.55|12255.55|0
1646929270000|2022-03-10 16:21:10|12256.39|12256.39|12250.48|12250.48|12256.39|12256.39|12250.48|12250.48|0
1646929280000|2022-03-10 16:21:20|12251.68|12251.68|12251.68|12251.68|12251.68|12251.68|12251.68|12251.68|0
1646929290000|2022-03-10 16:21:30|12255.62|12255.62|12251.68|12251.68|12255.62|12255.62|12251.68|12251.68|0
1646929300000|2022-03-10 16:21:40|12245.78|12245.78|12249.72|12249.72|12249.72|12249.72|12245.78|12245.78|0
1646929310000|2022-03-10 16:21:50|12247.75|12247.75|12249.72|12249.72|12249.72|12249.72|12247.75|12247.75|0
1646929320000|2022-03-10 16:22:00|12243.82|12243.82|12241.85|12241.85|12243.82|12243.82|12241.85|12241.85|0
1646929330000|2022-03-10 16:22:10|12243.82|12243.82|12243.82|12243.82|12243.82|12243.82|12243.82|12243.82|0
1646929340000|2022-03-10 16:22:20|12243.28|12243.28|12241.31|12241.31|12243.28|12243.28|12237.38|12237.38|0
1646929350000|2022-03-10 16:22:30|12241.72|12241.72|12241.72|12241.72|12241.72|12241.72|12241.72|12241.72|0
1646929360000|2022-03-10 16:22:40|12241.19|12241.19|12235.82|12235.82|12241.72|12241.72|12235.82|12235.82|0
1646929370000|2022-03-10 16:22:50|12233.05|12233.05|12233.74|12233.74|12235.71|12235.71|12233.05|12233.05|0
1646929380000|2022-03-10 16:23:00|12234.27|12234.27|12238.16|12238.16|12238.74|12238.74|12234.27|12234.27|0
1646929400000|2022-03-10 16:23:20|12240.13|12240.13|12242.1|12242.1|12242.1|12242.1|12240.13|12240.13|0
1646929410000|2022-03-10 16:23:30|12242.79|12242.79|12242.79|12242.79|12242.79|12242.79|12242.79|12242.79|0
1646929430000|2022-03-10 16:23:50|12241.4|12241.4|12241.4|12241.4|12241.4|12241.4|12241.4|12241.4|0
1646929440000|2022-03-10 16:24:00|12239.44|12239.44|12233.54|12233.54|12239.44|12239.44|12233.54|12233.54|0
1646929450000|2022-03-10 16:24:10|12229.6|12229.6|12226.43|12226.43|12231.57|12231.57|12226.43|12226.43|0
1646929460000|2022-03-10 16:24:20|12226.02|12226.02|12226.72|12226.72|12226.72|12226.72|12226.02|12226.02|0
1646929470000|2022-03-10 16:24:30|12230.65|12230.65|12230.65|12230.65|12230.65|12230.65|12230.65|12230.65|0
1646929480000|2022-03-10 16:24:40|12231.88|12231.88|12225.56|12225.56|12231.88|12231.88|12225.56|12225.56|0
1646929490000|2022-03-10 16:24:50|12225.15|12225.15|12225.84|12225.84|12225.84|12225.84|12225.15|12225.15|0
1646929500000|2022-03-10 16:25:00|12231.74|12231.74|12236.51|12236.51|12236.51|12236.51|12231.74|12231.74|0
1646929510000|2022-03-10 16:25:10|12230.61|12230.61|12230.61|12230.61|12230.61|12230.61|12230.61|12230.61|0
1646929520000|2022-03-10 16:25:20|12228.64|12228.64|12230.91|12230.91|12230.91|12230.91|12228.23|12228.23|0
1646929530000|2022-03-10 16:25:30|12231.6|12231.6|12231.6|12231.6|12232.99|12232.99|12231.6|12231.6|0
1646929540000|2022-03-10 16:25:40|12230.22|12230.22|12230.22|12230.22|12230.22|12230.22|12230.22|12230.22|0
1646929560000|2022-03-10 16:26:00|12234.15|12234.15|12234.15|12234.15|12234.15|12234.15|12234.15|12234.15|0
1646929570000|2022-03-10 16:26:10|12233.46|12233.46|12228.14|12228.14|12233.46|12233.46|12228.14|12228.14|0
1646929580000|2022-03-10 16:26:20|12230.1|12230.1|12226.17|12226.17|12230.1|12230.1|12226.17|12226.17|0
1646929590000|2022-03-10 16:26:30|12224.2|12224.2|12221.61|12221.61|12224.2|12224.2|12221.61|12221.61|0
1646929600000|2022-03-10 16:26:40|12220.54|12220.54|12223.64|12223.64|12223.64|12223.64|12219.01|12219.01|0
1646929610000|2022-03-10 16:26:50|12224.18|12224.18|12219.83|12219.83|12224.18|12224.18|12219.83|12219.83|0
1646929630000|2022-03-10 16:27:10|12213.93|12213.93|12215.2|12215.2|12215.9|12215.9|12210|12210|0
1646929640000|2022-03-10 16:27:20|12217.17|12217.17|12217.17|12217.17|12217.17|12217.17|12217.17|12217.17|0
1646929660000|2022-03-10 16:27:40|12211.27|12211.27|12209.3|12209.3|12211.27|12211.27|12209.3|12209.3|0
1646929670000|2022-03-10 16:27:50|12211.27|12211.27|12210.58|12210.58|12211.27|12211.27|12210.58|12210.58|0
1646929680000|2022-03-10 16:28:00|12212.54|12212.54|12220.53|12220.53|12220.53|12220.53|12212.54|12212.54|0
1646929700000|2022-03-10 16:28:20|12221.34|12221.34|12220.2|12220.2|12222.16|12222.16|12220.2|12220.2|0
1646929710000|2022-03-10 16:28:30|12222.16|12222.16|12222.16|12222.16|12222.16|12222.16|12222.16|12222.16|0
1646929720000|2022-03-10 16:28:40|12220.08|12220.08|12220.08|12220.08|12220.08|12220.08|12220.08|12220.08|0
1646929760000|2022-03-10 16:29:20|12220.78|12220.78|12229.79|12229.79|12229.79|12229.79|12219.96|12219.96|0
1646929770000|2022-03-10 16:29:30|12228.59|12228.59|12229.29|12229.29|12229.29|12229.29|12228.59|12228.59|0
1646929780000|2022-03-10 16:29:40|12229.82|12229.82|12240.05|12240.05|12240.05|12240.05|12229.82|12229.82|0
1646929790000|2022-03-10 16:29:50|12245.95|12245.95|12253.16|12253.16|12253.16|12253.16|12240.05|12240.05|0
1646986500000|2022-03-11 08:15:00|12194.3|12194.3|12190.36|12190.36|12194.3|12194.3|12184.46|12184.46|0
1646986510000|2022-03-11 08:15:10|12189.67|12189.67|12201.58|12201.58|12201.58|12201.58|12189.67|12189.67|0
1646986520000|2022-03-11 08:15:20|12191.28|12191.28|12190.01|12190.01|12197.88|12197.88|12188.04|12188.04|0
1646986530000|2022-03-11 08:15:30|12189.31|12189.31|12190.7|12190.7|12190.7|12190.7|12189.31|12189.31|0
1646986560000|2022-03-11 08:16:00|12180.87|12180.87|12169.06|12169.06|12180.87|12180.87|12169.06|12169.06|0
1646986570000|2022-03-11 08:16:10|12167.67|12167.67|12166.98|12166.98|12169.76|12169.76|12164.9|12164.9|0
1646986590000|2022-03-11 08:16:30|12181.04|12181.04|12186.31|12186.31|12186.31|12186.31|12181.04|12181.04|0
1646986600000|2022-03-11 08:16:40|12194.18|12194.18|12194.18|12194.18|12194.18|12194.18|12194.18|12194.18|0
1646986610000|2022-03-11 08:16:50|12192.1|12192.1|12174.81|12174.81|12192.1|12192.1|12174.81|12174.81|0
1646986620000|2022-03-11 08:17:00|12166.48|12166.48|12167.29|12167.29|12167.29|12167.29|12164.51|12164.51|0
1646986640000|2022-03-11 08:17:20|12165.69|12165.69|12158.75|12158.75|12165.69|12165.69|12158.75|12158.75|0
1646986660000|2022-03-11 08:17:40|12160.14|12160.14|12169.86|12169.86|12171.94|12171.94|12160.14|12160.14|0
1646986670000|2022-03-11 08:17:50|12171.94|12171.94|12171.94|12171.94|12171.94|12171.94|12171.94|12171.94|0
1646986680000|2022-03-11 08:18:00|12170.14|12170.14|12176.79|12176.79|12179.16|12179.16|12170.14|12170.14|0
1646986690000|2022-03-11 08:18:10|12177.32|12177.32|12171.98|12171.98|12177.32|12177.32|12171.98|12171.98|0
1646986710000|2022-03-11 08:18:30|12168.52|12168.52|12168.52|12168.52|12168.52|12168.52|12168.52|12168.52|0
1646986730000|2022-03-11 08:18:50|12164.58|12164.58|12156.26|12156.26|12164.58|12164.58|12156.26|12156.26|0
1646986740000|2022-03-11 08:19:00|12156.79|12156.79|12156.79|12156.79|12156.79|12156.79|12156.79|12156.79|0
1646986750000|2022-03-11 08:19:10|12151.24|12151.24|12151.24|12151.24|12151.24|12151.24|12151.24|12151.24|0
1646986760000|2022-03-11 08:19:20|12148.47|12148.47|12147.32|12147.32|12149.98|12149.98|12145.36|12145.36|0
1646986770000|2022-03-11 08:19:30|12149.29|12149.29|12155.19|12155.19|12155.19|12155.19|12149.29|12149.29|0
1646986780000|2022-03-11 08:19:40|12158.66|12158.66|12158.66|12158.66|12158.66|12158.66|12158.66|12158.66|0
1646986790000|2022-03-11 08:19:50|12156.69|12156.69|12156.69|12156.69|12156.69|12156.69|12156.69|12156.69|0
1646986800000|2022-03-11 08:20:00|12160.63|12160.63|12168.93|12168.93|12168.93|12168.93|12160.63|12160.63|0
1646986810000|2022-03-11 08:20:10|12170.9|12170.9|12165.67|12165.67|12170.9|12170.9|12165.67|12165.67|0
1646986820000|2022-03-11 08:20:20|12164.47|12164.47|12166.44|12166.44|12166.44|12166.44|12164.47|12164.47|0
1646986830000|2022-03-11 08:20:30|12165.9|12165.9|12165.9|12165.9|12165.9|12165.9|12163.94|12163.94|0
1646986850000|2022-03-11 08:20:50|12161.05|12161.05|12168.02|12168.02|12169.03|12169.03|12158.97|12158.97|0
1646986860000|2022-03-11 08:21:00|12175.65|12175.65|12201.42|12201.42|12205.35|12205.35|12175.65|12175.65|0
1646986870000|2022-03-11 08:21:10|12202.8|12202.8|12198.21|12198.21|12202.8|12202.8|12196.41|12196.41|0
1646986880000|2022-03-11 08:21:20|12198.75|12198.75|12198.75|12198.75|12198.75|12198.75|12198.75|12198.75|0
1646986890000|2022-03-11 08:21:30|12196.67|12196.67|12196.67|12196.67|12196.67|12196.67|12196.67|12196.67|0
1646986900000|2022-03-11 08:21:40|12199.44|12199.44|12207.31|12207.31|12207.31|12207.31|12199.44|12199.44|0
1646986910000|2022-03-11 08:21:50|12208.7|12208.7|12208.7|12208.7|12208.7|12208.7|12208.7|12208.7|0
1646986920000|2022-03-11 08:22:00|12211.37|12211.37|12211.37|12211.37|12211.37|12211.37|12211.37|12211.37|0
1646986930000|2022-03-11 08:22:10|12217.27|12217.27|12215.19|12215.19|12217.27|12217.27|12215.19|12215.19|0
1646986940000|2022-03-11 08:22:20|12214.12|12214.12|12214.12|12214.12|12214.12|12214.12|12214.12|12214.12|0
1646986950000|2022-03-11 08:22:30|12212.04|12212.04|12212.73|12212.73|12212.73|12212.73|12212.04|12212.04|0
1646986960000|2022-03-11 08:22:40|12212.33|12212.33|12212.33|12212.33|12212.33|12212.33|12212.33|12212.33|0
1646986970000|2022-03-11 08:22:50|12215.1|12215.1|12214.41|12214.41|12215.1|12215.1|12214.41|12214.41|0
1646986980000|2022-03-11 08:23:00|12213.02|12213.02|12211.42|12211.42|12213.02|12213.02|12211.42|12211.42|0
1646986990000|2022-03-11 08:23:10|12215.35|12215.35|12215.35|12215.35|12215.35|12215.35|12215.35|12215.35|0
1646987000000|2022-03-11 08:23:20|12209.45|12209.45|12209.45|12209.45|12209.45|12209.45|12209.45|12209.45|0
1646987010000|2022-03-11 08:23:30|12207.48|12207.48|12207.48|12207.48|12207.48|12207.48|12207.48|12207.48|0
1646987020000|2022-03-11 08:23:40|12205.51|12205.51|12205.51|12205.51|12205.51|12205.51|12205.51|12205.51|0
1646987030000|2022-03-11 08:23:50|12203.43|12203.43|12202.9|12202.9|12203.43|12203.43|12202.9|12202.9|0
1646987040000|2022-03-11 08:24:00|12202.21|12202.21|12202.21|12202.21|12202.21|12202.21|12202.21|12202.21|0
1646987050000|2022-03-11 08:24:10|12202.9|12202.9|12207.47|12207.47|12207.47|12207.47|12202.9|12202.9|0
1646987060000|2022-03-11 08:24:20|12208.17|12208.17|12208.17|12208.17|12208.17|12208.17|12208.17|12208.17|0
1646987070000|2022-03-11 08:24:30|12209.77|12209.77|12210.46|12210.46|12210.46|12210.46|12209.77|12209.77|0
1646987080000|2022-03-11 08:24:40|12209.77|12209.77|12209.93|12209.93|12210.46|12210.46|12209.77|12209.77|0
1646987090000|2022-03-11 08:24:50|12212.01|12212.01|12209.24|12209.24|12212.01|12212.01|12209.24|12209.24|0
1646987100000|2022-03-11 08:25:00|12212.7|12212.7|12201.01|12201.01|12214.79|12214.79|12201.01|12201.01|0
1646987110000|2022-03-11 08:25:10|12200.6|12200.6|12202.56|12202.56|12202.56|12202.56|12200.6|12200.6|0
1646987120000|2022-03-11 08:25:20|12205.34|12205.34|12205.34|12205.34|12205.34|12205.34|12205.34|12205.34|0
1646987130000|2022-03-11 08:25:30|12206.03|12206.03|12207.42|12207.42|12207.42|12207.42|12206.03|12206.03|0
1646987140000|2022-03-11 08:25:40|12208.49|12208.49|12208.49|12208.49|12208.49|12208.49|12208.49|12208.49|0
1646987160000|2022-03-11 08:26:00|12209.18|12209.18|12232.79|12232.79|12232.79|12232.79|12209.18|12209.18|0
1646987170000|2022-03-11 08:26:10|12233.48|12233.48|12232.21|12232.21|12234.18|12234.18|12232.21|12232.21|0
1646987180000|2022-03-11 08:26:20|12230.82|12230.82|12230.82|12230.82|12230.82|12230.82|12230.13|12230.13|0
1646987190000|2022-03-11 08:26:30|12233.6|12233.6|12233.6|12233.6|12233.6|12233.6|12233.6|12233.6|0
1646987200000|2022-03-11 08:26:40|12235.56|12235.56|12235.56|12235.56|12235.56|12235.56|12235.56|12235.56|0
1646987210000|2022-03-11 08:26:50|12232.79|12232.79|12232.09|12232.09|12232.79|12232.79|12232.09|12232.09|0
1646987220000|2022-03-11 08:27:00|12226.19|12226.19|12216.36|12216.36|12226.19|12226.19|12216.36|12216.36|0
1646987230000|2022-03-11 08:27:10|12217.05|12217.05|12217.97|12217.97|12217.97|12217.97|12214.97|12214.97|0
1646987240000|2022-03-11 08:27:20|12218.39|12218.39|12218.99|12218.99|12221.39|12221.39|12218.39|12218.39|0
1646987250000|2022-03-11 08:27:30|12220.96|12220.96|12215.52|12215.52|12224.89|12224.89|12214.13|12214.13|0
1646987260000|2022-03-11 08:27:40|12216.91|12216.91|12221.07|12221.07|12221.07|12221.07|12216.91|12216.91|0
1646987270000|2022-03-11 08:27:50|12217.14|12217.14|12217.56|12217.56|12217.56|12217.56|12217.14|12217.14|0
1646987280000|2022-03-11 08:28:00|12223.46|12223.46|12209.29|12209.29|12223.46|12223.46|12209.29|12209.29|0
1646987300000|2022-03-11 08:28:20|12213.22|12213.22|12214.29|12214.29|12214.29|12214.29|12213.22|12213.22|0
1646987310000|2022-03-11 08:28:30|12212.21|12212.21|12212.21|12212.21|12212.21|12212.21|12212.21|12212.21|0
1646987320000|2022-03-11 08:28:40|12218.11|12218.11|12216.15|12216.15|12218.11|12218.11|12216.15|12216.15|0
1646987330000|2022-03-11 08:28:50|12214.54|12214.54|12214.54|12214.54|12214.54|12214.54|12214.54|12214.54|0
1646987350000|2022-03-11 08:29:10|12213.85|12213.85|12219.86|12219.86|12219.86|12219.86|12213.85|12213.85|0
1646987360000|2022-03-11 08:29:20|12221.95|12221.95|12221.25|12221.25|12221.95|12221.95|12219.86|12219.86|0
1646987370000|2022-03-11 08:29:30|12219.17|12219.17|12220.4|12220.4|12220.4|12220.4|12219.17|12219.17|0
1646987380000|2022-03-11 08:29:40|12221.79|12221.79|12226.51|12226.51|12226.51|12226.51|12221.79|12221.79|0
1646987390000|2022-03-11 08:29:50|12229.51|12229.51|12248.61|12248.61|12248.61|12248.61|12229.51|12229.51|0
1646987400000|2022-03-11 08:30:00|12246.52|12246.52|12244.44|12244.44|12246.52|12246.52|12244.44|12244.44|0
1646987410000|2022-03-11 08:30:10|12234.61|12234.61|12233.57|12233.57|12234.61|12234.61|12227.67|12227.67|0
1646987420000|2022-03-11 08:30:20|12234.27|12234.27|12234.27|12234.27|12234.27|12234.27|12234.27|12234.27|0
1646987430000|2022-03-11 08:30:30|12233.57|12233.57|12234.96|12234.96|12234.96|12234.96|12233.57|12233.57|0
1646987460000|2022-03-11 08:31:00|12235.65|12235.65|12248.61|12248.61|12249.3|12249.3|12235.65|12235.65|0
1646987490000|2022-03-11 08:31:30|12245.83|12245.83|12245.83|12245.83|12245.83|12245.83|12245.83|12245.83|0
1646987510000|2022-03-11 08:31:50|12234.03|12234.03|12234.03|12234.03|12234.03|12234.03|12234.03|12234.03|0
1646987530000|2022-03-11 08:32:10|12216.32|12216.32|12212.16|12212.16|12216.32|12216.32|12212.16|12212.16|0
1646987560000|2022-03-11 08:32:40|12211.47|12211.47|12211.47|12211.47|12211.47|12211.47|12211.47|12211.47|0
1646987570000|2022-03-11 08:32:50|12209.5|12209.5|12209.5|12209.5|12209.5|12209.5|12209.5|12209.5|0
1646987590000|2022-03-11 08:33:10|12208.11|12208.11|12205.19|12205.19|12208.11|12208.11|12205.19|12205.19|0
1646987600000|2022-03-11 08:33:20|12203.23|12203.23|12205.56|12205.56|12205.56|12205.56|12201.62|12201.62|0
1646987610000|2022-03-11 08:33:30|12199.55|12199.55|12197.47|12197.47|12199.55|12199.55|12197.47|12197.47|0
1646987620000|2022-03-11 08:33:40|12196.09|12196.09|12196.09|12196.09|12196.09|12196.09|12196.09|12196.09|0
1646987630000|2022-03-11 08:33:50|12194.86|12194.86|12189.86|12189.86|12194.86|12194.86|12189.86|12189.86|0
1646987640000|2022-03-11 08:34:00|12185|12185|12173.33|12173.33|12185|12185|12173.33|12173.33|0
1646987650000|2022-03-11 08:34:10|12175|12175|12175|12175|12175|12175|12175|12175|0
1646987680000|2022-03-11 08:34:40|12172.92|12172.92|12176.85|12176.85|12176.85|12176.85|12172.92|12172.92|0
1646987690000|2022-03-11 08:34:50|12170.95|12170.95|12170.95|12170.95|12170.95|12170.95|12170.95|12170.95|0
1646987700000|2022-03-11 08:35:00|12170.42|12170.42|12170.42|12170.42|12170.42|12170.42|12170.42|12170.42|0
1646987710000|2022-03-11 08:35:10|12173.03|12173.03|12172.94|12172.94|12173.57|12173.57|12172.94|12172.94|0
1646987730000|2022-03-11 08:35:30|12172.25|12172.25|12172.25|12172.25|12172.25|12172.25|12172.25|12172.25|0
1646987740000|2022-03-11 08:35:40|12169.47|12169.47|12169.47|12169.47|12169.47|12169.47|12169.47|12169.47|0
1646987750000|2022-03-11 08:35:50|12173.41|12173.41|12173.41|12173.41|12173.41|12173.41|12173.41|12173.41|0
1646987760000|2022-03-11 08:36:00|12172.02|12172.02|12173.99|12173.99|12173.99|12173.99|12172.02|12172.02|0
1646987780000|2022-03-11 08:36:20|12174.52|12174.52|12172.85|12172.85|12174.52|12174.52|12172.85|12172.85|0
1646987790000|2022-03-11 08:36:30|12173.54|12173.54|12174.7|12174.7|12177.47|12177.47|12173.54|12173.54|0
1646987820000|2022-03-11 08:37:00|12178.63|12178.63|12174.01|12174.01|12178.63|12178.63|12174.01|12174.01|0
1646987830000|2022-03-11 08:37:10|12172.04|12172.04|12167.3|12167.3|12172.04|12172.04|12167.3|12167.3|0
1646987850000|2022-03-11 08:37:30|12171.23|12171.23|12172.62|12172.62|12172.62|12172.62|12171.23|12171.23|0
1646987860000|2022-03-11 08:37:40|12172.2|12172.2|12172.2|12172.2|12172.2|12172.2|12172.2|12172.2|0
1646987870000|2022-03-11 08:37:50|12166.42|12166.42|12166.77|12166.77|12166.77|12166.77|12166.42|12166.42|0
1646987880000|2022-03-11 08:38:00|12162.84|12162.84|12159.57|12159.57|12162.84|12162.84|12159.57|12159.57|0
1646987890000|2022-03-11 08:38:10|12157.49|12157.49|12157.49|12157.49|12157.49|12157.49|12157.49|12157.49|0
1646987900000|2022-03-11 08:38:20|12159.46|12159.46|12159.46|12159.46|12159.46|12159.46|12159.46|12159.46|0
1646987920000|2022-03-11 08:38:40|12160.84|12160.84|12166.86|12166.86|12166.86|12166.86|12160.84|12160.84|0
1646987930000|2022-03-11 08:38:50|12172.76|12172.76|12171.53|12171.53|12172.76|12172.76|12171.53|12171.53|0
1646987940000|2022-03-11 08:39:00|12174.31|12174.31|12174.31|12174.31|12174.31|12174.31|12174.31|12174.31|0
1646987950000|2022-03-11 08:39:10|12175|12175|12175|12175|12175|12175|12175|12175|0
1646987960000|2022-03-11 08:39:20|12176.39|12176.39|12177.78|12177.78|12177.78|12177.78|12176.39|12176.39|0
1646987970000|2022-03-11 08:39:30|12181.71|12181.71|12181.71|12181.71|12181.71|12181.71|12181.71|12181.71|0
1646987980000|2022-03-11 08:39:40|12175.81|12175.81|12175.81|12175.81|12175.81|12175.81|12175.81|12175.81|0
1646987990000|2022-03-11 08:39:50|12185.07|12185.07|12185.76|12185.76|12185.76|12185.76|12185.07|12185.07|0
1646988000000|2022-03-11 08:40:00|12186.29|12186.29|12186.29|12186.29|12186.29|12186.29|12186.29|12186.29|0
1646988010000|2022-03-11 08:40:10|12184.21|12184.21|12184.21|12184.21|12184.21|12184.21|12184.21|12184.21|0
1646988040000|2022-03-11 08:40:40|12182.24|12182.24|12182.24|12182.24|12182.24|12182.24|12182.24|12182.24|0
1646988060000|2022-03-11 08:41:00|12182.94|12182.94|12182.94|12182.94|12182.94|12182.94|12182.94|12182.94|0
1646988080000|2022-03-11 08:41:20|12182.1|12182.1|12182.1|12182.1|12182.1|12182.1|12182.1|12182.1|0
1646988090000|2022-03-11 08:41:30|12186.26|12186.26|12188.34|12188.34|12188.34|12188.34|12186.26|12186.26|0
1646988100000|2022-03-11 08:41:40|12186.96|12186.96|12188.23|12188.23|12188.92|12188.92|12186.96|12186.96|0
1646988110000|2022-03-11 08:41:50|12187.54|12187.54|12177.29|12177.29|12187.54|12187.54|12177.29|12177.29|0
1646988120000|2022-03-11 08:42:00|12176.88|12176.88|12171.2|12171.2|12176.88|12176.88|12170.05|12170.05|0
1646988130000|2022-03-11 08:42:10|12173.97|12173.97|12171.5|12171.5|12173.97|12173.97|12169.2|12169.2|0
1646988140000|2022-03-11 08:42:20|12173.46|12173.46|12176.93|12176.93|12176.93|12176.93|12173.46|12173.46|0
1646988180000|2022-03-11 08:43:00|12178.9|12178.9|12180|12180|12180|12180|12178.9|12178.9|0
1646988190000|2022-03-11 08:43:10|12181.97|12181.97|12181.97|12181.97|12181.97|12181.97|12181.97|12181.97|0
1646988220000|2022-03-11 08:43:40|12180.58|12180.58|12175.95|12175.95|12180.58|12180.58|12173.99|12173.99|0
1646988230000|2022-03-11 08:43:50|12175.14|12175.14|12175.14|12175.14|12175.14|12175.14|12175.14|12175.14|0
1646988250000|2022-03-11 08:44:10|12165.3|12165.3|12165.3|12165.3|12165.3|12165.3|12165.3|12165.3|0
1646988280000|2022-03-11 08:44:40|12163.91|12163.91|12163.91|12163.91|12163.91|12163.91|12163.91|12163.91|0
1646988300000|2022-03-11 08:45:00|12165.3|12165.3|12165.3|12165.3|12165.3|12165.3|12165.3|12165.3|0
1646988330000|2022-03-11 08:45:30|12167.27|12167.27|12165.88|12165.88|12167.27|12167.27|12165.88|12165.88|0
1646988340000|2022-03-11 08:45:40|12156.04|12156.04|12163.81|12163.81|12163.81|12163.81|12156.04|12156.04|0
1646988360000|2022-03-11 08:46:00|12161.73|12161.73|12177.47|12177.47|12177.47|12177.47|12161.73|12161.73|0
1646988370000|2022-03-11 08:46:10|12171.56|12171.56|12165.66|12165.66|12171.56|12171.56|12165.66|12165.66|0
1646988380000|2022-03-11 08:46:20|12158.26|12158.26|12160.23|12160.23|12160.23|12160.23|12158.26|12158.26|0
1646988400000|2022-03-11 08:46:40|12154.32|12154.32|12154.32|12154.32|12154.32|12154.32|12154.32|12154.32|0
1646988410000|2022-03-11 08:46:50|12152.36|12152.36|12152.36|12152.36|12152.36|12152.36|12152.36|12152.36|0
1646988420000|2022-03-11 08:47:00|12148.15|12148.15|12143.78|12143.78|12148.15|12148.15|12143.78|12143.78|0
1646988440000|2022-03-11 08:47:20|12131.97|12131.97|12131.97|12131.97|12131.97|12131.97|12131.97|12131.97|0
1646988460000|2022-03-11 08:47:40|12139.84|12139.84|12144.58|12144.58|12144.58|12144.58|12139.84|12139.84|0
1646988470000|2022-03-11 08:47:50|12145.97|12145.97|12150.45|12150.45|12150.45|12150.45|12145.97|12145.97|0
1646988490000|2022-03-11 08:48:10|12154.39|12154.39|12154.39|12154.39|12154.39|12154.39|12154.39|12154.39|0
1646988510000|2022-03-11 08:48:30|12146.52|12146.52|12146.52|12146.52|12146.52|12146.52|12146.52|12146.52|0
1646988550000|2022-03-11 08:49:10|12141.66|12141.66|12141.66|12141.66|12141.66|12141.66|12141.66|12141.66|0
1646988560000|2022-03-11 08:49:20|12139.86|12139.86|12141.25|12141.25|12141.25|12141.25|12139.86|12139.86|0
1646988570000|2022-03-11 08:49:30|12141.78|12141.78|12141.78|12141.78|12141.78|12141.78|12141.78|12141.78|0
1646988580000|2022-03-11 08:49:40|12137.85|12137.85|12138.27|12138.27|12138.27|12138.27|12137.85|12137.85|0
1646988590000|2022-03-11 08:49:50|12137.58|12137.58|12137.58|12137.58|12137.58|12137.58|12137.58|12137.58|0
1646988600000|2022-03-11 08:50:00|12136.19|12136.19|12135.65|12135.65|12136.19|12136.19|12135.65|12135.65|0
1646988620000|2022-03-11 08:50:20|12136.49|12136.49|12130.59|12130.59|12136.49|12136.49|12130.59|12130.59|0
1646988630000|2022-03-11 08:50:30|12128.62|12128.62|12128.62|12128.62|12128.62|12128.62|12128.62|12128.62|0
1646988680000|2022-03-11 08:51:20|12131.4|12131.4|12132.09|12132.09|12132.09|12132.09|12131.4|12131.4|0
1646988720000|2022-03-11 08:52:00|12128.62|12128.62|12128.62|12128.62|12128.62|12128.62|12128.62|12128.62|0
1646988730000|2022-03-11 08:52:10|12127.02|12127.02|12127.02|12127.02|12127.02|12127.02|12127.02|12127.02|0
1646988740000|2022-03-11 08:52:20|12129.79|12129.79|12129.79|12129.79|12129.79|12129.79|12129.79|12129.79|0
1646988770000|2022-03-11 08:52:50|12119.96|12119.96|12119.96|12119.96|12119.96|12119.96|12119.96|12119.96|0
1646988780000|2022-03-11 08:53:00|12119.36|12119.36|12116.24|12116.24|12119.36|12119.36|12115.42|12115.42|0
1646988790000|2022-03-11 08:53:10|12117.63|12117.63|12117.63|12117.63|12117.63|12117.63|12117.63|12117.63|0
1646988800000|2022-03-11 08:53:20|12119.6|12119.6|12119.6|12119.6|12119.6|12119.6|12119.6|12119.6|0
1646988810000|2022-03-11 08:53:30|12120.29|12120.29|12120.29|12120.29|12120.29|12120.29|12120.29|12120.29|0
1646988820000|2022-03-11 08:53:40|12119.6|12119.6|12119.6|12119.6|12119.6|12119.6|12119.6|12119.6|0
1646988840000|2022-03-11 08:54:00|12118.9|12118.9|12118.9|12118.9|12118.9|12118.9|12118.9|12118.9|0
1646988850000|2022-03-11 08:54:10|12119.6|12119.6|12118.31|12118.31|12119.6|12119.6|12116.92|12116.92|0
1646988860000|2022-03-11 08:54:20|12117.62|12117.62|12117.62|12117.62|12117.62|12117.62|12117.62|12117.62|0
1646988870000|2022-03-11 08:54:30|12121.55|12121.55|12111.76|12111.76|12121.55|12121.55|12111.76|12111.76|0
1646988890000|2022-03-11 08:54:50|12113.15|12113.15|12113.15|12113.15|12113.15|12113.15|12113.15|12113.15|0
1646988920000|2022-03-11 08:55:20|12115.12|12115.12|12115.12|12115.12|12115.12|12115.12|12115.12|12115.12|0
1646988930000|2022-03-11 08:55:30|12116.19|12116.19|12126.25|12126.25|12126.25|12126.25|12116.19|12116.19|0
1646988940000|2022-03-11 08:55:40|12123.47|12123.47|12121.39|12121.39|12123.47|12123.47|12121.39|12121.39|0
1646988950000|2022-03-11 08:55:50|12121.8|12121.8|12121.8|12121.8|12121.8|12121.8|12121.8|12121.8|0
1646988960000|2022-03-11 08:56:00|12121.11|12121.11|12122.5|12122.5|12122.5|12122.5|12121.11|12121.11|0
1646988980000|2022-03-11 08:56:20|12123.19|12123.19|12123.88|12123.88|12123.88|12123.88|12123.19|12123.19|0
1646989030000|2022-03-11 08:57:10|12122.28|12122.28|12122.28|12122.28|12122.28|12122.28|12122.28|12122.28|0
1646989050000|2022-03-11 08:57:30|12123.67|12123.67|12147.28|12147.28|12147.28|12147.28|12123.67|12123.67|0
1646989060000|2022-03-11 08:57:40|12148.48|12148.48|12148.48|12148.48|12148.48|12148.48|12148.48|12148.48|0
1646989080000|2022-03-11 08:58:00|12158.31|12158.31|12159.01|12159.01|12159.01|12159.01|12158.31|12158.31|0
1646989090000|2022-03-11 08:58:10|12153.1|12153.1|12157.04|12157.04|12157.04|12157.04|12153.1|12153.1|0
1646989110000|2022-03-11 08:58:30|12155.81|12155.81|12155.81|12155.81|12155.81|12155.81|12155.81|12155.81|0
1646989120000|2022-03-11 08:58:40|12152.82|12152.82|12152.82|12152.82|12152.82|12152.82|12152.82|12152.82|0
1646989130000|2022-03-11 08:58:50|12146.92|12146.92|12142.98|12142.98|12146.92|12146.92|12142.98|12142.98|0
1646989140000|2022-03-11 08:59:00|12141.6|12141.6|12140.37|12140.37|12141.76|12141.76|12140.37|12140.37|0
1646989150000|2022-03-11 08:59:10|12141.21|12141.21|12139.83|12139.83|12141.21|12141.21|12139.41|12139.41|0
1646989160000|2022-03-11 08:59:20|12141.79|12141.79|12141.79|12141.79|12141.79|12141.79|12141.79|12141.79|0
1646989170000|2022-03-11 08:59:30|12145.73|12145.73|12145.73|12145.73|12145.73|12145.73|12145.73|12145.73|0
1646989180000|2022-03-11 08:59:40|12147.11|12147.11|12147.11|12147.11|12147.11|12147.11|12147.11|12147.11|0
1646989190000|2022-03-11 08:59:50|12146.3|12146.3|12146.3|12146.3|12146.3|12146.3|12146.3|12146.3|0
1646989200000|2022-03-11 09:00:00|12140.39|12140.39|12139.56|12139.56|12140.39|12140.39|12139.56|12139.56|0
1646989220000|2022-03-11 09:00:20|12140.25|12140.25|12137.88|12137.88|12140.94|12140.94|12137.88|12137.88|0
1646989230000|2022-03-11 09:00:30|12137.19|12137.19|12137.19|12137.19|12137.19|12137.19|12137.19|12137.19|0
1646989240000|2022-03-11 09:00:40|12137.88|12137.88|12137.88|12137.88|12137.88|12137.88|12137.88|12137.88|0
1646989250000|2022-03-11 09:00:50|12138.57|12138.57|12139.96|12139.96|12140.66|12140.66|12138.57|12138.57|0
1646989260000|2022-03-11 09:01:00|12139.27|12139.27|12139.27|12139.27|12139.27|12139.27|12139.27|12139.27|0
1646989270000|2022-03-11 09:01:10|12138.57|12138.57|12133.82|12133.82|12139.54|12139.54|12133.82|12133.82|0
1646989290000|2022-03-11 09:01:30|12132.43|12132.43|12133.82|12133.82|12133.82|12133.82|12132.43|12132.43|0
1646989320000|2022-03-11 09:02:00|12132.43|12132.43|12133.13|12133.13|12133.13|12133.13|12132.43|12132.43|0
1646989340000|2022-03-11 09:02:20|12132.43|12132.43|12132.43|12132.43|12132.43|12132.43|12132.43|12132.43|0
1646989350000|2022-03-11 09:02:30|12140.3|12140.3|12144.24|12144.24|12144.24|12144.24|12140.3|12140.3|0
1646989360000|2022-03-11 09:02:40|12147.01|12147.01|12150.94|12150.94|12150.94|12150.94|12147.01|12147.01|0
1646989370000|2022-03-11 09:02:50|12150.53|12150.53|12149.83|12149.83|12150.53|12150.53|12149.83|12149.83|0
1646989380000|2022-03-11 09:03:00|12150.53|12150.53|12131.43|12131.43|12150.53|12150.53|12131.43|12131.43|0
1646989390000|2022-03-11 09:03:10|12129.47|12129.47|12129.47|12129.47|12129.47|12129.47|12129.47|12129.47|0
1646989410000|2022-03-11 09:03:30|12127.06|12127.06|12127.06|12127.06|12127.06|12127.06|12127.06|12127.06|0
1646989430000|2022-03-11 09:03:50|12125.68|12125.68|12125.14|12125.14|12125.68|12125.68|12125.14|12125.14|0
1646989440000|2022-03-11 09:04:00|12125.84|12125.84|12125.84|12125.84|12125.84|12125.84|12125.84|12125.84|0
1646989450000|2022-03-11 09:04:10|12131.74|12131.74|12133.71|12133.71|12133.71|12133.71|12131.74|12131.74|0
1646989470000|2022-03-11 09:04:30|12135.67|12135.67|12133.71|12133.71|12135.67|12135.67|12133.71|12133.71|0
1646989480000|2022-03-11 09:04:40|12136.48|12136.48|12134.4|12134.4|12136.48|12136.48|12134.4|12134.4|0
1646989500000|2022-03-11 09:05:00|12138.33|12138.33|12142.88|12142.88|12143.7|12143.7|12137.8|12137.8|0
1646989510000|2022-03-11 09:05:10|12144.85|12144.85|12144.85|12144.85|12144.85|12144.85|12144.85|12144.85|0
1646989540000|2022-03-11 09:05:40|12144.44|12144.44|12140.51|12140.51|12144.44|12144.44|12140.51|12140.51|0
1646989570000|2022-03-11 09:06:10|12134.61|12134.61|12134.61|12134.61|12134.61|12134.61|12134.61|12134.61|0
1646989590000|2022-03-11 09:06:30|12135.67|12135.67|12139.61|12139.61|12139.61|12139.61|12135.67|12135.67|0
1646989600000|2022-03-11 09:06:40|12140.3|12140.3|12147.51|12147.51|12147.51|12147.51|12138.76|12138.76|0
1646989610000|2022-03-11 09:06:50|12149.48|12149.48|12149.48|12149.48|12149.48|12149.48|12149.48|12149.48|0
1646989620000|2022-03-11 09:07:00|12150.87|12150.87|12149.32|12149.32|12150.87|12150.87|12149.32|12149.32|0
1646989640000|2022-03-11 09:07:20|12147.93|12147.93|12147.93|12147.93|12147.93|12147.93|12147.93|12147.93|0
1646989660000|2022-03-11 09:07:40|12153.83|12153.83|12153.83|12153.83|12153.83|12153.83|12153.83|12153.83|0
1646989690000|2022-03-11 09:08:10|12151.87|12151.87|12151.87|12151.87|12151.87|12151.87|12151.87|12151.87|0
1646989700000|2022-03-11 09:08:20|12152.56|12152.56|12151.72|12151.72|12152.56|12152.56|12151.72|12151.72|0
1646989710000|2022-03-11 09:08:30|12153.11|12153.11|12153.11|12153.11|12153.11|12153.11|12153.11|12153.11|0
1646989730000|2022-03-11 09:08:50|12149.17|12149.17|12149.17|12149.17|12149.17|12149.17|12149.17|12149.17|0
1646989740000|2022-03-11 09:09:00|12155.08|12155.08|12149.56|12149.56|12155.08|12155.08|12149.17|12149.17|0
1646989760000|2022-03-11 09:09:20|12143.66|12143.66|12143.66|12143.66|12143.66|12143.66|12143.66|12143.66|0
1646989780000|2022-03-11 09:09:40|12135.79|12135.79|12134.03|12134.03|12135.79|12135.79|12134.03|12134.03|0
1646989800000|2022-03-11 09:10:00|12135.1|12135.1|12135.1|12135.1|12135.1|12135.1|12135.1|12135.1|0
1646989810000|2022-03-11 09:10:10|12133.01|12133.01|12136.95|12136.95|12136.95|12136.95|12133.01|12133.01|0
1646989840000|2022-03-11 09:10:40|12138.55|12138.55|12138.55|12138.55|12138.55|12138.55|12138.55|12138.55|0
1646989860000|2022-03-11 09:11:00|12142.49|12142.49|12151.2|12151.2|12152.27|12152.27|12142.49|12142.49|0
1646989910000|2022-03-11 09:11:50|12153.34|12153.34|12156.01|12156.01|12156.01|12156.01|12153.34|12153.34|0
1646989920000|2022-03-11 09:12:00|12165.85|12165.85|12169.15|12169.15|12170.7|12170.7|12165.85|12165.85|0
1646989930000|2022-03-11 09:12:10|12170.76|12170.76|12170.76|12170.76|12170.76|12170.76|12170.76|12170.76|0
1646989940000|2022-03-11 09:12:20|12164.86|12164.86|12164.86|12164.86|12164.86|12164.86|12164.86|12164.86|0
1646989960000|2022-03-11 09:12:40|12164.16|12164.16|12162.77|12162.77|12164.16|12164.16|12162.77|12162.77|0
1646989980000|2022-03-11 09:13:00|12160.69|12160.69|12160.27|12160.27|12160.69|12160.69|12160.27|12160.27|0
1646989990000|2022-03-11 09:13:10|12162.36|12162.36|12162.36|12162.36|12162.36|12162.36|12162.36|12162.36|0
1646990000000|2022-03-11 09:13:20|12163.74|12163.74|12163.74|12163.74|12163.74|12163.74|12163.74|12163.74|0
1646990030000|2022-03-11 09:13:50|12165.38|12165.38|12163.78|12163.78|12165.38|12165.38|12163.78|12163.78|0
1646990040000|2022-03-11 09:14:00|12164.31|12164.31|12164.31|12164.31|12164.31|12164.31|12164.31|12164.31|0
1646990060000|2022-03-11 09:14:20|12162.34|12162.34|12164.31|12164.31|12164.31|12164.31|12162.34|12162.34|0
1646990070000|2022-03-11 09:14:30|12158.41|12158.41|12158.41|12158.41|12158.41|12158.41|12158.41|12158.41|0
1646990090000|2022-03-11 09:14:50|12164.31|12164.31|12164.31|12164.31|12164.31|12164.31|12164.31|12164.31|0
1646990100000|2022-03-11 09:15:00|12166.28|12166.28|12164.31|12164.31|12166.28|12166.28|12164.31|12164.31|0
1646990120000|2022-03-11 09:15:20|12160.84|12160.84|12160.84|12160.84|12160.84|12160.84|12160.84|12160.84|0
1646990130000|2022-03-11 09:15:30|12159.46|12159.46|12159.46|12159.46|12159.46|12159.46|12159.46|12159.46|0
1646990150000|2022-03-11 09:15:50|12151.59|12151.59|12151.59|12151.59|12151.59|12151.59|12151.59|12151.59|0
1646990160000|2022-03-11 09:16:00|12157.49|12157.49|12159.57|12159.57|12159.57|12159.57|12157.49|12157.49|0
1646990180000|2022-03-11 09:16:20|12160.96|12160.96|12160.96|12160.96|12160.96|12160.96|12160.96|12160.96|0
1646990190000|2022-03-11 09:16:30|12159.57|12159.57|12158.37|12158.37|12159.57|12159.57|12158.37|12158.37|0
1646990200000|2022-03-11 09:16:40|12156.29|12156.29|12156.98|12156.98|12156.98|12156.98|12156.29|12156.29|0
1646990210000|2022-03-11 09:16:50|12158.66|12158.66|12158.24|12158.24|12158.66|12158.66|12158.24|12158.24|0
1646990220000|2022-03-11 09:17:00|12154.3|12154.3|12145.06|12145.06|12154.3|12154.3|12145.06|12145.06|0
1646990250000|2022-03-11 09:17:30|12140.9|12140.9|12140.9|12140.9|12140.9|12140.9|12140.9|12140.9|0
1646990300000|2022-03-11 09:18:20|12144.84|12144.84|12144.84|12144.84|12144.84|12144.84|12144.84|12144.84|0
1646990370000|2022-03-11 09:19:30|12150.74|12150.74|12150.74|12150.74|12150.74|12150.74|12150.74|12150.74|0
1646990400000|2022-03-11 09:20:00|12154.67|12154.67|12154.67|12154.67|12154.67|12154.67|12154.67|12154.67|0
1646990430000|2022-03-11 09:20:30|12155.87|12155.87|12151.94|12151.94|12155.87|12155.87|12151.94|12151.94|0
1646990440000|2022-03-11 09:20:40|12159.81|12159.81|12159.81|12159.81|12159.81|12159.81|12159.81|12159.81|0
1646990460000|2022-03-11 09:21:00|12153.91|12153.91|12149.97|12149.97|12153.91|12153.91|12149.97|12149.97|0
1646990470000|2022-03-11 09:21:10|12157.84|12157.84|12157.84|12157.84|12157.84|12157.84|12157.84|12157.84|0
1646990480000|2022-03-11 09:21:20|12163.74|12163.74|12168.61|12168.61|12168.61|12168.61|12163.74|12163.74|0
1646990520000|2022-03-11 09:22:00|12164.68|12164.68|12164.68|12164.68|12164.68|12164.68|12164.68|12164.68|0
1646990530000|2022-03-11 09:22:10|12172.55|12172.55|12172.55|12172.55|12172.55|12172.55|12172.55|12172.55|0
1646990560000|2022-03-11 09:22:40|12169.27|12169.27|12169.17|12169.17|12169.27|12169.27|12169.17|12169.17|0
1646990570000|2022-03-11 09:22:50|12167.21|12167.21|12167.21|12167.21|12167.21|12167.21|12167.21|12167.21|0
1646990580000|2022-03-11 09:23:00|12165.07|12165.07|12160.91|12160.91|12165.07|12165.07|12160.91|12160.91|0
1646990600000|2022-03-11 09:23:20|12162.11|12162.11|12162.64|12162.64|12162.64|12162.64|12162.11|12162.11|0
1646990650000|2022-03-11 09:24:10|12161.26|12161.26|12161.26|12161.26|12161.26|12161.26|12161.26|12161.26|0
1646990670000|2022-03-11 09:24:30|12167.16|12167.16|12172.16|12172.16|12173.06|12173.06|12167.16|12167.16|0
1646990690000|2022-03-11 09:24:50|12168|12168|12168|12168|12168|12168|12168|12168|0
1646990710000|2022-03-11 09:25:10|12169.39|12169.39|12169.39|12169.39|12169.39|12169.39|12169.39|12169.39|0
1646990760000|2022-03-11 09:26:00|12170.77|12170.77|12170.77|12170.77|12170.77|12170.77|12170.77|12170.77|0
1646990770000|2022-03-11 09:26:10|12168.69|12168.69|12168.69|12168.69|12168.69|12168.69|12168.69|12168.69|0
1646990790000|2022-03-11 09:26:30|12162.79|12162.79|12162.79|12162.79|12162.79|12162.79|12162.79|12162.79|0
1646990830000|2022-03-11 09:27:10|12163.48|12163.48|12168.11|12168.11|12168.81|12168.81|12163.48|12163.48|0
1646990840000|2022-03-11 09:27:20|12168.81|12168.81|12160.94|12160.94|12168.81|12168.81|12160.94|12160.94|0
1646990870000|2022-03-11 09:27:50|12162.32|12162.32|12162.32|12162.32|12162.32|12162.32|12162.32|12162.32|0
1646990910000|2022-03-11 09:28:30|12162.86|12162.86|12163.39|12163.39|12163.39|12163.39|12162.86|12162.86|0
1646990930000|2022-03-11 09:28:50|12159.46|12159.46|12159.46|12159.46|12159.46|12159.46|12159.46|12159.46|0
1646990940000|2022-03-11 09:29:00|12157.38|12157.38|12157.38|12157.38|12157.38|12157.38|12157.38|12157.38|0
1646990950000|2022-03-11 09:29:10|12158.76|12158.76|12155.99|12155.99|12158.76|12158.76|12155.99|12155.99|0
1646990960000|2022-03-11 09:29:20|12155.46|12155.46|12157.42|12157.42|12157.42|12157.42|12155.46|12155.46|0
1646990970000|2022-03-11 09:29:30|12168.65|12168.65|12164.71|12164.71|12168.65|12168.65|12164.71|12164.71|0
1646990980000|2022-03-11 09:29:40|12160.78|12160.78|12162.38|12162.38|12162.38|12162.38|12160.78|12160.78|0
1646990990000|2022-03-11 09:29:50|12164.35|12164.35|12158.17|12158.17|12164.35|12164.35|12158.17|12158.17|0
1646991000000|2022-03-11 09:30:00|12156.09|12156.09|12156.09|12156.09|12156.09|12156.09|12156.09|12156.09|0
1646991020000|2022-03-11 09:30:20|12158.17|12158.17|12156.79|12156.79|12158.17|12158.17|12156.79|12156.79|0
1646991030000|2022-03-11 09:30:30|12164.07|12164.07|12163.47|12163.47|12164.07|12164.07|12163.47|12163.47|0
1646991050000|2022-03-11 09:30:50|12159.31|12159.31|12159.31|12159.31|12159.31|12159.31|12159.31|12159.31|0
1646991150000|2022-03-11 09:32:30|12160.7|12160.7|12160.7|12160.7|12160.7|12160.7|12160.7|12160.7|0
1646991160000|2022-03-11 09:32:40|12159.47|12159.47|12161.55|12161.55|12161.55|12161.55|12159.47|12159.47|0
1646991170000|2022-03-11 09:32:50|12162.09|12162.09|12160.12|12160.12|12162.09|12162.09|12160.12|12160.12|0
1646991180000|2022-03-11 09:33:00|12161.51|12161.51|12161.51|12161.51|12161.51|12161.51|12161.51|12161.51|0
1646991190000|2022-03-11 09:33:10|12160.44|12160.44|12159.84|12159.84|12160.44|12160.44|12159.84|12159.84|0
1646991200000|2022-03-11 09:33:20|12158.45|12158.45|12158.45|12158.45|12158.45|12158.45|12158.45|12158.45|0
1646991210000|2022-03-11 09:33:30|12159.14|12159.14|12153.24|12153.24|12159.14|12159.14|12153.24|12153.24|0
1646991220000|2022-03-11 09:33:40|12155.32|12155.32|12155.32|12155.32|12155.32|12155.32|12155.32|12155.32|0
1646991230000|2022-03-11 09:33:50|12157.4|12157.4|12158.79|12158.79|12158.79|12158.79|12156.71|12156.71|0
1646991240000|2022-03-11 09:34:00|12158.1|12158.1|12164|12164|12164|12164|12158.1|12158.1|0
1646991260000|2022-03-11 09:34:20|12165.2|12165.2|12165.89|12165.89|12165.89|12165.89|12165.2|12165.2|0
1646991300000|2022-03-11 09:35:00|12167.86|12167.86|12167.86|12167.86|12167.86|12167.86|12167.86|12167.86|0
1646991310000|2022-03-11 09:35:10|12169.83|12169.83|12171.8|12171.8|12171.8|12171.8|12169.83|12169.83|0
1646991340000|2022-03-11 09:35:40|12172.86|12172.86|12172.17|12172.17|12172.86|12172.86|12172.17|12172.17|0
1646991360000|2022-03-11 09:36:00|12178.07|12178.07|12178.07|12178.07|12178.07|12178.07|12178.07|12178.07|0
1646991370000|2022-03-11 09:36:10|12180.04|12180.04|12183.39|12183.39|12183.39|12183.39|12180.04|12180.04|0
1646991380000|2022-03-11 09:36:20|12184.78|12184.78|12184.78|12184.78|12184.78|12184.78|12184.78|12184.78|0
1646991390000|2022-03-11 09:36:30|12190.68|12190.68|12188.72|12188.72|12190.68|12190.68|12188.72|12188.72|0
1646991440000|2022-03-11 09:37:20|12186.75|12186.75|12186.75|12186.75|12186.75|12186.75|12186.75|12186.75|0
1646991450000|2022-03-11 09:37:30|12192.99|12192.99|12192.99|12192.99|12192.99|12192.99|12191.6|12191.6|0
1646991460000|2022-03-11 09:37:40|12195.07|12195.07|12206.66|12206.66|12206.66|12206.66|12195.07|12195.07|0
1646991470000|2022-03-11 09:37:50|12208.62|12208.62|12208.62|12208.62|12208.62|12208.62|12208.62|12208.62|0
1646991490000|2022-03-11 09:38:10|12205.85|12205.85|12210.48|12210.48|12210.48|12210.48|12205.85|12205.85|0
1646991500000|2022-03-11 09:38:20|12211.17|12211.17|12213.95|12213.95|12213.95|12213.95|12211.17|12211.17|0
1646991520000|2022-03-11 09:38:40|12211.87|12211.87|12211.87|12211.87|12211.87|12211.87|12211.87|12211.87|0
1646991590000|2022-03-11 09:39:50|12212.93|12212.93|12213.47|12213.47|12213.47|12213.47|12212.93|12212.93|0
1646991610000|2022-03-11 09:40:10|12214.73|12214.73|12218.34|12218.34|12219.9|12219.9|12214.73|12214.73|0
1646991620000|2022-03-11 09:40:20|12217.8|12217.8|12217.8|12217.8|12217.8|12217.8|12217.8|12217.8|0
1646991630000|2022-03-11 09:40:30|12221.74|12221.74|12221.74|12221.74|12221.74|12221.74|12221.74|12221.74|0
1646991640000|2022-03-11 09:40:40|12224.14|12224.14|12222.9|12222.9|12224.14|12224.14|12222.06|12222.06|0
1646991650000|2022-03-11 09:40:50|12223.43|12223.43|12223.43|12223.43|12223.43|12223.43|12223.43|12223.43|0
1646991680000|2022-03-11 09:41:20|12213.59|12213.59|12213.59|12213.59|12213.59|12213.59|12213.59|12213.59|0
1646991690000|2022-03-11 09:41:30|12209.66|12209.66|12215.56|12215.56|12215.56|12215.56|12209.66|12209.66|0
1646991700000|2022-03-11 09:41:40|12210.71|12210.71|12212.67|12212.67|12212.67|12212.67|12210.71|12210.71|0
1646991710000|2022-03-11 09:41:50|12211.29|12211.29|12208.46|12208.46|12211.29|12211.29|12200.77|12200.77|0
1646991730000|2022-03-11 09:42:10|12207.92|12207.92|12207.92|12207.92|12207.92|12207.92|12207.92|12207.92|0
1646991780000|2022-03-11 09:43:00|12210.01|12210.01|12210.01|12210.01|12210.01|12210.01|12210.01|12210.01|0
1646991820000|2022-03-11 09:43:40|12206.07|12206.07|12206.07|12206.07|12206.07|12206.07|12206.07|12206.07|0
1646991830000|2022-03-11 09:43:50|12213.94|12213.94|12215.91|12215.91|12215.91|12215.91|12213.94|12213.94|0
1646991850000|2022-03-11 09:44:10|12216.6|12216.6|12216.6|12216.6|12216.6|12216.6|12216.6|12216.6|0
1646991860000|2022-03-11 09:44:20|12218.57|12218.57|12218.57|12218.57|12218.57|12218.57|12218.57|12218.57|0
1646991870000|2022-03-11 09:44:30|12216.6|12216.6|12213.94|12213.94|12216.6|12216.6|12213.94|12213.94|0
1646991880000|2022-03-11 09:44:40|12214.47|12214.47|12222.34|12222.34|12222.34|12222.34|12214.47|12214.47|0
1646991890000|2022-03-11 09:44:50|12216.44|12216.44|12216.44|12216.44|12216.44|12216.44|12216.44|12216.44|0
1646991910000|2022-03-11 09:45:10|12226.28|12226.28|12226.28|12226.28|12226.28|12226.28|12226.28|12226.28|0
1646991930000|2022-03-11 09:45:30|12227.67|12227.67|12227.67|12227.67|12227.67|12227.67|12227.67|12227.67|0
1646991940000|2022-03-11 09:45:40|12233.57|12233.57|12233.57|12233.57|12233.57|12233.57|12233.57|12233.57|0
1646991960000|2022-03-11 09:46:00|12227.67|12227.67|12229.63|12229.63|12229.63|12229.63|12227.67|12227.67|0
1646991970000|2022-03-11 09:46:10|12230.47|12230.47|12230.47|12230.47|12230.47|12230.47|12230.47|12230.47|0
1646992030000|2022-03-11 09:47:10|12236.37|12236.37|12236.37|12236.37|12236.37|12236.37|12236.37|12236.37|0
1646992040000|2022-03-11 09:47:20|12237.07|12237.07|12237.07|12237.07|12237.07|12237.07|12237.07|12237.07|0
1646992080000|2022-03-11 09:48:00|12229.2|12229.2|12229.78|12229.78|12231.16|12231.16|12229.2|12229.2|0
1646992100000|2022-03-11 09:48:20|12225.84|12225.84|12233.71|12233.71|12233.71|12233.71|12225.84|12225.84|0
1646992140000|2022-03-11 09:49:00|12234.4|12234.4|12234.4|12234.4|12234.4|12234.4|12234.4|12234.4|0
1646992160000|2022-03-11 09:49:20|12236.45|12236.45|12248.19|12248.19|12248.19|12248.19|12236.45|12236.45|0
1646992170000|2022-03-11 09:49:30|12248.79|12248.79|12248.79|12248.79|12248.79|12248.79|12248.79|12248.79|0
1646992200000|2022-03-11 09:50:00|12252.73|12252.73|12255.41|12255.41|12255.41|12255.41|12252.73|12252.73|0
1646992220000|2022-03-11 09:50:20|12261.31|12261.31|12261.31|12261.31|12261.31|12261.31|12261.31|12261.31|0
1646992230000|2022-03-11 09:50:30|12257.37|12257.37|12257.37|12257.37|12257.37|12257.37|12257.37|12257.37|0
1646992240000|2022-03-11 09:50:40|12256.84|12256.84|12258.81|12258.81|12258.81|12258.81|12256.84|12256.84|0
1646992260000|2022-03-11 09:51:00|12264.71|12264.71|12268.64|12268.64|12268.64|12268.64|12264.71|12264.71|0
1646992280000|2022-03-11 09:51:20|12265.87|12265.87|12265.87|12265.87|12265.87|12265.87|12265.87|12265.87|0
1646992300000|2022-03-11 09:51:40|12264.8|12264.8|12264.8|12264.8|12264.8|12264.8|12264.8|12264.8|0
1646992320000|2022-03-11 09:52:00|12262.83|12262.83|12260.87|12260.87|12262.83|12262.83|12260.87|12260.87|0
1646992350000|2022-03-11 09:52:30|12262.95|12262.95|12262.95|12262.95|12262.95|12262.95|12262.95|12262.95|0
1646992370000|2022-03-11 09:52:50|12266.88|12266.88|12266.88|12266.88|12266.88|12266.88|12266.88|12266.88|0
1646992400000|2022-03-11 09:53:20|12268.85|12268.85|12271.25|12271.25|12271.25|12271.25|12268.85|12268.85|0
1646992440000|2022-03-11 09:54:00|12271.85|12271.85|12271.85|12271.85|12271.85|12271.85|12271.85|12271.85|0
1646992450000|2022-03-11 09:54:10|12272.54|12272.54|12269.3|12269.3|12272.54|12272.54|12268.61|12268.61|0
1646992480000|2022-03-11 09:54:40|12267.34|12267.34|12265.37|12265.37|12267.34|12267.34|12265.37|12265.37|0
1646992510000|2022-03-11 09:55:10|12263.4|12263.4|12265.48|12265.48|12265.48|12265.48|12263.4|12263.4|0
1646992520000|2022-03-11 09:55:20|12267.28|12267.28|12267.28|12267.28|12267.28|12267.28|12267.28|12267.28|0
1646992530000|2022-03-11 09:55:30|12266.87|12266.87|12266.87|12266.87|12266.87|12266.87|12266.87|12266.87|0
1646992570000|2022-03-11 09:56:10|12270.81|12270.81|12269.42|12269.42|12270.81|12270.81|12269.42|12269.42|0
1646992580000|2022-03-11 09:56:20|12268.82|12268.82|12269.52|12269.52|12269.52|12269.52|12268.82|12268.82|0
1646992590000|2022-03-11 09:56:30|12270.21|12270.21|12270.21|12270.21|12270.21|12270.21|12270.21|12270.21|0
1646992600000|2022-03-11 09:56:40|12269.52|12269.52|12269.52|12269.52|12269.52|12269.52|12269.52|12269.52|0
1646992610000|2022-03-11 09:56:50|12268.91|12268.91|12266.95|12266.95|12268.91|12268.91|12266.95|12266.95|0
1646992640000|2022-03-11 09:57:20|12267.77|12267.77|12268.17|12268.17|12268.17|12268.17|12267.77|12267.77|0
1646992670000|2022-03-11 09:57:50|12266.09|12266.09|12266.09|12266.09|12266.09|12266.09|12266.09|12266.09|0
1646992680000|2022-03-11 09:58:00|12265.4|12265.4|12265.4|12265.4|12265.4|12265.4|12265.4|12265.4|0
1646992690000|2022-03-11 09:58:10|12259.5|12259.5|12259.5|12259.5|12259.5|12259.5|12259.5|12259.5|0
1646992720000|2022-03-11 09:58:40|12253.6|12253.6|12249.66|12249.66|12253.6|12253.6|12249.66|12249.66|0
1646992730000|2022-03-11 09:58:50|12250.36|12250.36|12250.36|12250.36|12250.36|12250.36|12250.36|12250.36|0
1646992740000|2022-03-11 09:59:00|12251.42|12251.42|12251.96|12251.96|12251.96|12251.96|12251.42|12251.42|0
1646992760000|2022-03-11 09:59:20|12255.89|12255.89|12256.59|12256.59|12256.59|12256.59|12255.89|12255.89|0
1646992780000|2022-03-11 09:59:40|12255.77|12255.77|12251.83|12251.83|12255.77|12255.77|12251.83|12251.83|0
1646992820000|2022-03-11 10:00:20|12252.53|12252.53|12258.12|12258.12|12259.35|12259.35|12252.53|12252.53|0
1646992830000|2022-03-11 10:00:30|12254.18|12254.18|12254.18|12254.18|12254.18|12254.18|12254.18|12254.18|0
1646992840000|2022-03-11 10:00:40|12255.57|12255.57|12254.18|12254.18|12255.57|12255.57|12254.18|12254.18|0
1646992850000|2022-03-11 10:00:50|12255|12255|12255|12255|12255|12255|12255|12255|0
1646992880000|2022-03-11 10:01:20|12245.17|12245.17|12245.17|12245.17|12245.17|12245.17|12245.17|12245.17|0
1646992920000|2022-03-11 10:02:00|12246.55|12246.55|12246.55|12246.55|12246.55|12246.55|12246.55|12246.55|0
1646992930000|2022-03-11 10:02:10|12246.13|12246.13|12246.95|12246.95|12247.36|12247.36|12246.13|12246.13|0
1646992980000|2022-03-11 10:03:00|12239.08|12239.08|12243.02|12243.02|12243.02|12243.02|12239.08|12239.08|0
1646992990000|2022-03-11 10:03:10|12242.32|12242.32|12242.32|12242.32|12242.32|12242.32|12242.32|12242.32|0
1646993040000|2022-03-11 10:04:00|12243.02|12243.02|12243.02|12243.02|12243.02|12243.02|12243.02|12243.02|0
1646993080000|2022-03-11 10:04:40|12243.71|12243.71|12245.1|12245.1|12245.1|12245.1|12243.71|12243.71|0
1646993120000|2022-03-11 10:05:20|12245.7|12245.7|12254.17|12254.17|12254.17|12254.17|12245.7|12245.7|0
1646993130000|2022-03-11 10:05:30|12258.1|12258.1|12256.14|12256.14|12258.1|12258.1|12256.14|12256.14|0
1646993170000|2022-03-11 10:06:10|12254.06|12254.06|12255.44|12255.44|12255.44|12255.44|12254.06|12254.06|0
1646993280000|2022-03-11 10:08:00|12254.75|12254.75|12258.22|12258.22|12258.22|12258.22|12254.75|12254.75|0
1646993300000|2022-03-11 10:08:20|12246.41|12246.41|12246.41|12246.41|12246.41|12246.41|12246.41|12246.41|0
1646993310000|2022-03-11 10:08:30|12250.35|12250.35|12250.35|12250.35|12250.35|12250.35|12250.35|12250.35|0
1646993380000|2022-03-11 10:09:40|12256.25|12256.25|12256.25|12256.25|12256.25|12256.25|12256.25|12256.25|0
1646993400000|2022-03-11 10:10:00|12252.32|12252.32|12252.32|12252.32|12252.32|12252.32|12250.35|12250.35|0
1646993420000|2022-03-11 10:10:20|12246.41|12246.41|12246.41|12246.41|12246.41|12246.41|12246.41|12246.41|0
1646993430000|2022-03-11 10:10:30|12245.21|12245.21|12245.21|12245.21|12245.21|12245.21|12245.21|12245.21|0
1646993440000|2022-03-11 10:10:40|12243.83|12243.83|12243.13|12243.13|12243.83|12243.83|12242.44|12242.44|0
1646993450000|2022-03-11 10:10:50|12241.9|12241.9|12240.68|12240.68|12241.9|12241.9|12240.68|12240.68|0
1646993460000|2022-03-11 10:11:00|12241.09|12241.09|12239.04|12239.04|12241.5|12241.5|12239.04|12239.04|0
1646993470000|2022-03-11 10:11:10|12238.63|12238.63|12238.63|12238.63|12239.45|12239.45|12238.22|12238.22|0
1646993480000|2022-03-11 10:11:20|12240.6|12240.6|12240.6|12240.6|12240.6|12240.6|12240.6|12240.6|0
1646993500000|2022-03-11 10:11:40|12246.5|12246.5|12253.1|12253.1|12253.1|12253.1|12246.5|12246.5|0
1646993520000|2022-03-11 10:12:00|12252.4|12252.4|12251.02|12251.02|12252.4|12252.4|12251.02|12251.02|0
1646993530000|2022-03-11 10:12:10|12250.32|12250.32|12246.29|12246.29|12250.32|12250.32|12246.29|12246.29|0
1646993550000|2022-03-11 10:12:30|12244.9|12244.9|12244.9|12244.9|12244.9|12244.9|12244.9|12244.9|0
1646993560000|2022-03-11 10:12:40|12246.29|12246.29|12250.45|12250.45|12250.45|12250.45|12246.29|12246.29|0
1646993660000|2022-03-11 10:14:20|12249.06|12249.06|12250.45|12250.45|12250.45|12250.45|12249.06|12249.06|0
1646993670000|2022-03-11 10:14:30|12249.22|12249.22|12249.22|12249.22|12249.22|12249.22|12249.22|12249.22|0
1646993680000|2022-03-11 10:14:40|12243.32|12243.32|12243.32|12243.32|12243.32|12243.32|12243.32|12243.32|0
1646993690000|2022-03-11 10:14:50|12237.42|12237.42|12237.42|12237.42|12237.42|12237.42|12237.42|12237.42|0
1646993700000|2022-03-11 10:15:00|12243.32|12243.32|12234.65|12234.65|12243.32|12243.32|12234.65|12234.65|0
1646993760000|2022-03-11 10:16:00|12232.68|12232.68|12226.78|12226.78|12232.68|12232.68|12226.78|12226.78|0
1646993770000|2022-03-11 10:16:10|12224.81|12224.81|12222.84|12222.84|12224.81|12224.81|12222.84|12222.84|0
1646993810000|2022-03-11 10:16:50|12214.97|12214.97|12213.01|12213.01|12214.97|12214.97|12213.01|12213.01|0
1646993830000|2022-03-11 10:17:10|12212.31|12212.31|12210.34|12210.34|12212.31|12212.31|12210.34|12210.34|0
1646993840000|2022-03-11 10:17:20|12208.96|12208.96|12214.86|12214.86|12216.83|12216.83|12208.96|12208.96|0
1646993860000|2022-03-11 10:17:40|12212.89|12212.89|12212.89|12212.89|12212.89|12212.89|12212.89|12212.89|0
1646993870000|2022-03-11 10:17:50|12216.83|12216.83|12218.79|12218.79|12218.79|12218.79|12216.83|12216.83|0
1646993880000|2022-03-11 10:18:00|12219.2|12219.2|12218.92|12218.92|12219.2|12219.2|12218.38|12218.38|0
1646993890000|2022-03-11 10:18:10|12218.51|12218.51|12219.04|12219.04|12219.04|12219.04|12218.51|12218.51|0
1646993930000|2022-03-11 10:18:50|12220.84|12220.84|12220.84|12220.84|12220.84|12220.84|12220.84|12220.84|0
1646993950000|2022-03-11 10:19:10|12221.38|12221.38|12220.84|12220.84|12221.38|12221.38|12220.84|12220.84|0
1646993980000|2022-03-11 10:19:40|12220.15|12220.15|12220.15|12220.15|12220.15|12220.15|12220.15|12220.15|0
1646993990000|2022-03-11 10:19:50|12220.68|12220.68|12220.68|12220.68|12221.91|12221.91|12220.68|12220.68|0
1646994000000|2022-03-11 10:20:00|12218.72|12218.72|12212|12212|12219.54|12219.54|12210.44|12210.44|0
1646994010000|2022-03-11 10:20:10|12211.59|12211.59|12213.56|12213.56|12213.56|12213.56|12211.59|12211.59|0
1646994030000|2022-03-11 10:20:30|12207.65|12207.65|12211.59|12211.59|12211.59|12211.59|12207.65|12207.65|0
1646994040000|2022-03-11 10:20:40|12213.56|12213.56|12217.49|12217.49|12217.49|12217.49|12213.56|12213.56|0
1646994050000|2022-03-11 10:20:50|12219.46|12219.46|12219.46|12219.46|12220.28|12220.28|12219.46|12219.46|0
1646994070000|2022-03-11 10:21:10|12218.64|12218.64|12218.23|12218.23|12218.64|12218.64|12218.23|12218.23|0
1646994080000|2022-03-11 10:21:20|12218.92|12218.92|12218.23|12218.23|12218.92|12218.92|12218.23|12218.23|0
1646994090000|2022-03-11 10:21:30|12218.65|12218.65|12218.65|12218.65|12218.65|12218.65|12218.65|12218.65|0
1646994110000|2022-03-11 10:21:50|12219.88|12219.88|12219.88|12219.88|12219.88|12219.88|12219.88|12219.88|0
1646994130000|2022-03-11 10:22:10|12219.18|12219.18|12219.59|12219.59|12219.59|12219.59|12219.18|12219.18|0
1646994170000|2022-03-11 10:22:50|12218.2|12218.2|12218.2|12218.2|12218.2|12218.2|12218.2|12218.2|0
1646994220000|2022-03-11 10:23:40|12214.27|12214.27|12214.27|12214.27|12214.27|12214.27|12214.27|12214.27|0
1646994240000|2022-03-11 10:24:00|12218.2|12218.2|12218.2|12218.2|12218.2|12218.2|12218.2|12218.2|0
1646994250000|2022-03-11 10:24:10|12217.51|12217.51|12217.51|12217.51|12217.51|12217.51|12217.51|12217.51|0
1646994290000|2022-03-11 10:24:50|12219.59|12219.59|12219.59|12219.59|12219.59|12219.59|12219.59|12219.59|0
1646994310000|2022-03-11 10:25:10|12220.29|12220.29|12220.29|12220.29|12220.29|12220.29|12220.29|12220.29|0
1646994330000|2022-03-11 10:25:30|12214.38|12214.38|12214.96|12214.96|12216.35|12216.35|12214.38|12214.38|0
1646994370000|2022-03-11 10:26:10|12215.66|12215.66|12211.72|12211.72|12215.66|12215.66|12211.72|12211.72|0
1646994380000|2022-03-11 10:26:20|12211.11|12211.11|12213.08|12213.08|12213.08|12213.08|12211.11|12211.11|0
1646994420000|2022-03-11 10:27:00|12214.46|12214.46|12214.46|12214.46|12214.46|12214.46|12214.46|12214.46|0
1646994430000|2022-03-11 10:27:10|12213.77|12213.77|12213.77|12213.77|12213.77|12213.77|12213.77|12213.77|0
1646994440000|2022-03-11 10:27:20|12207.87|12207.87|12210.76|12210.76|12210.76|12210.76|12204.51|12204.51|0
1646994450000|2022-03-11 10:27:30|12210.14|12210.14|12213.85|12213.85|12218.01|12218.01|12210.14|12210.14|0
1646994460000|2022-03-11 10:27:40|12215.82|12215.82|12213.27|12213.27|12215.82|12215.82|12211.88|12211.88|0
1646994470000|2022-03-11 10:27:50|12215.24|12215.24|12215.84|12215.84|12215.84|12215.84|12215.24|12215.24|0
1646994490000|2022-03-11 10:28:10|12219.77|12219.77|12223.71|12223.71|12223.71|12223.71|12219.77|12219.77|0
1646994500000|2022-03-11 10:28:20|12221.74|12221.74|12225.22|12225.22|12225.42|12225.42|12221.74|12221.74|0
1646994520000|2022-03-11 10:28:40|12221.28|12221.28|12221.28|12221.28|12221.28|12221.28|12221.28|12221.28|0
1646994540000|2022-03-11 10:29:00|12225.22|12225.22|12223.92|12223.92|12225.22|12225.22|12223.92|12223.92|0
1646994550000|2022-03-11 10:29:10|12221.96|12221.96|12221.96|12221.96|12221.96|12221.96|12221.96|12221.96|0
1646994590000|2022-03-11 10:29:50|12229.83|12229.83|12229.83|12229.83|12229.83|12229.83|12229.83|12229.83|0
1646994600000|2022-03-11 10:30:00|12233.76|12233.76|12233.76|12233.76|12233.76|12233.76|12233.76|12233.76|0
1646994610000|2022-03-11 10:30:10|12233.35|12233.35|12233.35|12233.35|12233.35|12233.35|12233.35|12233.35|0
1646994620000|2022-03-11 10:30:20|12232.94|12232.94|12236.76|12236.76|12237.46|12237.46|12225.65|12225.65|0
1646994630000|2022-03-11 10:30:30|12232.83|12232.83|12238.73|12238.73|12238.73|12238.73|12232.83|12232.83|0
1646994640000|2022-03-11 10:30:40|12237.66|12237.66|12238.07|12238.07|12238.48|12238.48|12237.66|12237.66|0
1646994670000|2022-03-11 10:31:10|12237|12237|12235.62|12235.62|12237|12237|12235.62|12235.62|0
1646994680000|2022-03-11 10:31:20|12234.92|12234.92|12233.72|12233.72|12234.92|12234.92|12233.72|12233.72|0
1646994690000|2022-03-11 10:31:30|12237.66|12237.66|12235.27|12235.27|12237.66|12237.66|12235.27|12235.27|0
1646994740000|2022-03-11 10:32:20|12243.14|12243.14|12243.14|12243.14|12243.14|12243.14|12243.14|12243.14|0
1646994760000|2022-03-11 10:32:40|12241.17|12241.17|12241.17|12241.17|12241.17|12241.17|12241.17|12241.17|0
1646994790000|2022-03-11 10:33:10|12241.99|12241.99|12243.96|12243.96|12243.96|12243.96|12241.99|12241.99|0
1646994800000|2022-03-11 10:33:20|12243.26|12243.26|12239.1|12239.1|12243.26|12243.26|12239.1|12239.1|0
1646994810000|2022-03-11 10:33:30|12238.69|12238.69|12238.69|12238.69|12238.69|12238.69|12238.69|12238.69|0
1646994820000|2022-03-11 10:33:40|12244.59|12244.59|12246.56|12246.56|12246.56|12246.56|12244.59|12244.59|0
1646994840000|2022-03-11 10:34:00|12244.59|12244.59|12244.8|12244.8|12244.8|12244.8|12244.59|12244.59|0
1646994870000|2022-03-11 10:34:30|12240.86|12240.86|12240.86|12240.86|12240.86|12240.86|12240.86|12240.86|0
1646994890000|2022-03-11 10:34:50|12241.56|12241.56|12241.56|12241.56|12241.56|12241.56|12241.56|12241.56|0
1646994900000|2022-03-11 10:35:00|12235.66|12235.66|12235.66|12235.66|12235.66|12235.66|12235.66|12235.66|0
1646994910000|2022-03-11 10:35:10|12232.98|12232.98|12236.92|12236.92|12236.92|12236.92|12232.98|12232.98|0
1646994920000|2022-03-11 10:35:20|12236.39|12236.39|12240.32|12240.32|12240.32|12240.32|12236.39|12236.39|0
1646994930000|2022-03-11 10:35:30|12239.79|12239.79|12239.79|12239.79|12239.79|12239.79|12239.79|12239.79|0
1646994960000|2022-03-11 10:36:00|12245.69|12245.69|12250.2|12250.2|12251.59|12251.59|12245.69|12245.69|0
1646994970000|2022-03-11 10:36:10|12254.14|12254.14|12254.14|12254.14|12254.14|12254.14|12254.14|12254.14|0
1646994980000|2022-03-11 10:36:20|12250.2|12250.2|12250.74|12250.74|12250.74|12250.74|12250.2|12250.2|0
1646994990000|2022-03-11 10:36:30|12256.64|12256.64|12256.64|12256.64|12256.64|12256.64|12256.64|12256.64|0
1646995040000|2022-03-11 10:37:20|12262.54|12262.54|12260.57|12260.57|12262.54|12262.54|12260.57|12260.57|0
1646995050000|2022-03-11 10:37:30|12256.41|12256.41|12259.88|12259.88|12259.88|12259.88|12256.41|12256.41|0
1646995060000|2022-03-11 10:37:40|12257.91|12257.91|12257.91|12257.91|12257.91|12257.91|12257.91|12257.91|0
1646995070000|2022-03-11 10:37:50|12250.04|12250.04|12250.04|12250.04|12250.04|12250.04|12250.04|12250.04|0
1646995080000|2022-03-11 10:38:00|12256.64|12256.64|12260.57|12260.57|12260.57|12260.57|12256.64|12256.64|0
1646995110000|2022-03-11 10:38:30|12264.04|12264.04|12264.04|12264.04|12264.04|12264.04|12264.04|12264.04|0
1646995150000|2022-03-11 10:39:10|12273.88|12273.88|12273.88|12273.88|12273.88|12273.88|12273.88|12273.88|0
1646995190000|2022-03-11 10:39:50|12274.57|12274.57|12274.57|12274.57|12274.57|12274.57|12274.57|12274.57|0
1646995240000|2022-03-11 10:40:40|12270.64|12270.64|12270.64|12270.64|12270.64|12270.64|12270.64|12270.64|0
1646995270000|2022-03-11 10:41:10|12264.73|12264.73|12264.73|12264.73|12264.73|12264.73|12264.73|12264.73|0
1646995310000|2022-03-11 10:41:50|12262.65|12262.65|12262.65|12262.65|12262.65|12262.65|12262.65|12262.65|0
1646995320000|2022-03-11 10:42:00|12261.05|12261.05|12260.36|12260.36|12261.05|12261.05|12259.66|12259.66|0
1646995330000|2022-03-11 10:42:10|12254.46|12254.46|12254.46|12254.46|12254.46|12254.46|12254.46|12254.46|0
1646995340000|2022-03-11 10:42:20|12253.25|12253.25|12253.95|12253.95|12253.95|12253.95|12253.25|12253.25|0
1646995350000|2022-03-11 10:42:30|12254.64|12254.64|12254.64|12254.64|12254.64|12254.64|12254.64|12254.64|0
1646995370000|2022-03-11 10:42:50|12253.8|12253.8|12253.8|12253.8|12253.8|12253.8|12253.8|12253.8|0
1646995380000|2022-03-11 10:43:00|12255.89|12255.89|12255.89|12255.89|12255.89|12255.89|12255.89|12255.89|0
1646995400000|2022-03-11 10:43:20|12254.82|12254.82|12260.72|12260.72|12260.72|12260.72|12254.82|12254.82|0
1646995430000|2022-03-11 10:43:50|12262.32|12262.32|12262.32|12262.32|12262.32|12262.32|12262.32|12262.32|0
1646995440000|2022-03-11 10:44:00|12260.24|12260.24|12260.24|12260.24|12260.24|12260.24|12260.24|12260.24|0
1646995450000|2022-03-11 10:44:10|12262.32|12262.32|12261.79|12261.79|12263.01|12263.01|12261.79|12261.79|0
1646995460000|2022-03-11 10:44:20|12262.48|12262.48|12262.48|12262.48|12262.48|12262.48|12262.48|12262.48|0
1646995470000|2022-03-11 10:44:30|12264.56|12264.56|12264.56|12264.56|12265.26|12265.26|12263.17|12263.17|0
1646995480000|2022-03-11 10:44:40|12263.87|12263.87|12263.25|12263.25|12264.64|12264.64|12262.56|12262.56|0
1646995490000|2022-03-11 10:44:50|12263.66|12263.66|12264.07|12264.07|12265.87|12265.87|12263.66|12263.66|0
1646995500000|2022-03-11 10:45:00|12264.48|12264.48|12265.02|12265.02|12265.02|12265.02|12264.48|12264.48|0
1646995510000|2022-03-11 10:45:10|12263.63|12263.63|12262.93|12262.93|12263.63|12263.63|12262.93|12262.93|0
1646995530000|2022-03-11 10:45:30|12266.87|12266.87|12266.87|12266.87|12266.87|12266.87|12266.87|12266.87|0
1646995540000|2022-03-11 10:45:40|12268.84|12268.84|12268.84|12268.84|12268.84|12268.84|12268.84|12268.84|0
1646995550000|2022-03-11 10:45:50|12266.87|12266.87|12266.87|12266.87|12266.87|12266.87|12266.87|12266.87|0
1646995560000|2022-03-11 10:46:00|12267.28|12267.28|12268.51|12268.51|12268.51|12268.51|12267.28|12267.28|0
1646995570000|2022-03-11 10:46:10|12267.12|12267.12|12267.12|12267.12|12267.12|12267.12|12267.12|12267.12|0
1646995580000|2022-03-11 10:46:20|12261.22|12261.22|12269.89|12269.89|12269.89|12269.89|12261.22|12261.22|0
1646995590000|2022-03-11 10:46:30|12270.3|12270.3|12272.38|12272.38|12272.38|12272.38|12270.3|12270.3|0
1646995620000|2022-03-11 10:47:00|12276.32|12276.32|12276.32|12276.32|12276.32|12276.32|12276.32|12276.32|0
1646995650000|2022-03-11 10:47:30|12277.55|12277.55|12278.75|12278.75|12278.75|12278.75|12277.55|12277.55|0
1646995680000|2022-03-11 10:48:00|12279.81|12279.81|12279.81|12279.81|12279.81|12279.81|12279.81|12279.81|0
1646995700000|2022-03-11 10:48:20|12283.75|12283.75|12279.81|12279.81|12283.75|12283.75|12279.81|12279.81|0
1646995710000|2022-03-11 10:48:30|12279.21|12279.21|12279.81|12279.81|12279.81|12279.81|12279.21|12279.21|0
1646995740000|2022-03-11 10:49:00|12280.51|12280.51|12274.61|12274.61|12280.51|12280.51|12274.61|12274.61|0
1646995760000|2022-03-11 10:49:20|12272.53|12272.53|12272.53|12272.53|12272.53|12272.53|12272.53|12272.53|0
1646995780000|2022-03-11 10:49:40|12272.12|12272.12|12271.71|12271.71|12272.12|12272.12|12271.71|12271.71|0
1646995790000|2022-03-11 10:49:50|12272.12|12272.12|12272.12|12272.12|12272.12|12272.12|12272.12|12272.12|0
1646995800000|2022-03-11 10:50:00|12266.21|12266.21|12270.15|12270.15|12270.15|12270.15|12266.21|12266.21|0
1646995860000|2022-03-11 10:51:00|12269.46|12269.46|12268.76|12268.76|12269.46|12269.46|12268.76|12268.76|0
1646995870000|2022-03-11 10:51:10|12266.79|12266.79|12266.79|12266.79|12266.79|12266.79|12266.79|12266.79|0
1646995880000|2022-03-11 10:51:20|12266.1|12266.1|12262.34|12262.34|12266.1|12266.1|12262.34|12262.34|0
1646995890000|2022-03-11 10:51:30|12263.73|12263.73|12264.55|12264.55|12264.55|12264.55|12263.73|12263.73|0
1646995900000|2022-03-11 10:51:40|12264.14|12264.14|12264.14|12264.14|12264.14|12264.14|12264.14|12264.14|0
1646995910000|2022-03-11 10:51:50|12265.53|12265.53|12265.53|12265.53|12265.53|12265.53|12265.53|12265.53|0
1646995920000|2022-03-11 10:52:00|12264.83|12264.83|12264.83|12264.83|12264.83|12264.83|12264.83|12264.83|0
1646995930000|2022-03-11 10:52:10|12263.45|12263.45|12263.45|12263.45|12263.45|12263.45|12263.45|12263.45|0
1646995940000|2022-03-11 10:52:20|12265.53|12265.53|12267.61|12267.61|12268.3|12268.3|12265.53|12265.53|0
1646995950000|2022-03-11 10:52:30|12268.3|12268.3|12266.92|12266.92|12268.3|12268.3|12266.92|12266.92|0
1646995960000|2022-03-11 10:52:40|12266.51|12266.51|12263.04|12263.04|12266.51|12266.51|12263.04|12263.04|0
1646995970000|2022-03-11 10:52:50|12255.17|12255.17|12252.91|12252.91|12255.17|12255.17|12252.21|12252.21|0
1646995980000|2022-03-11 10:53:00|12254.13|12254.13|12252.91|12252.91|12254.13|12254.13|12252.91|12252.91|0
1646995990000|2022-03-11 10:53:10|12250.94|12250.94|12250.94|12250.94|12250.94|12250.94|12250.94|12250.94|0
1646996000000|2022-03-11 10:53:20|12251.63|12251.63|12251.63|12251.63|12251.63|12251.63|12251.63|12251.63|0
1646996010000|2022-03-11 10:53:30|12252.33|12252.33|12251.24|12251.24|12253.02|12253.02|12248.22|12248.22|0
1646996020000|2022-03-11 10:53:40|12255.18|12255.18|12252.97|12252.97|12255.18|12255.18|12252.97|12252.97|0
1646996030000|2022-03-11 10:53:50|12254.36|12254.36|12252.69|12252.69|12255.46|12255.46|12252.69|12252.69|0
1646996040000|2022-03-11 10:54:00|12249.22|12249.22|12250.61|12250.61|12250.61|12250.61|12249.22|12249.22|0
1646996050000|2022-03-11 10:54:10|12251.99|12251.99|12254.77|12254.77|12254.77|12254.77|12251.99|12251.99|0
1646996060000|2022-03-11 10:54:20|12254.36|12254.36|12253.95|12253.95|12254.36|12254.36|12253.95|12253.95|0
1646996070000|2022-03-11 10:54:30|12254.77|12254.77|12254.08|12254.08|12256.16|12256.16|12254.08|12254.08|0
1646996080000|2022-03-11 10:54:40|12254.77|12254.77|12255.46|12255.46|12255.46|12255.46|12253.38|12253.38|0
1646996100000|2022-03-11 10:55:00|12252.69|12252.69|12252.69|12252.69|12252.69|12252.69|12252.69|12252.69|0
1646996110000|2022-03-11 10:55:10|12252.15|12252.15|12237.12|12237.12|12252.15|12252.15|12237.12|12237.12|0
1646996120000|2022-03-11 10:55:20|12233.65|12233.65|12220.66|12220.66|12234.35|12234.35|12220.66|12220.66|0
1646996130000|2022-03-11 10:55:30|12221.35|12221.35|12220.89|12220.89|12225.74|12225.74|12215.34|12215.34|0
1646996140000|2022-03-11 10:55:40|12219.66|12219.66|12219.66|12219.66|12219.66|12219.66|12219.66|12219.66|0
1646996160000|2022-03-11 10:56:00|12216.89|12216.89|12216.89|12216.89|12216.89|12216.89|12216.89|12216.89|0
1646996190000|2022-03-11 10:56:30|12217.7|12217.7|12229.96|12229.96|12229.96|12229.96|12217.7|12217.7|0
1646996210000|2022-03-11 10:56:50|12228.57|12228.57|12228.57|12228.57|12228.57|12228.57|12228.57|12228.57|0
1646996230000|2022-03-11 10:57:10|12227.88|12227.88|12227.88|12227.88|12227.88|12227.88|12227.88|12227.88|0
1646996240000|2022-03-11 10:57:20|12230.66|12230.66|12232.62|12232.62|12232.62|12232.62|12230.66|12230.66|0
1646996300000|2022-03-11 10:58:20|12227.07|12227.07|12226.26|12226.26|12227.07|12227.07|12226.26|12226.26|0
1646996330000|2022-03-11 10:58:50|12218.39|12218.39|12218.39|12218.39|12218.39|12218.39|12218.39|12218.39|0
1646996340000|2022-03-11 10:59:00|12220.35|12220.35|12218.39|12218.39|12220.35|12220.35|12218.39|12218.39|0
1646996350000|2022-03-11 10:59:10|12217.32|12217.32|12217.32|12217.32|12217.32|12217.32|12217.32|12217.32|0
1646996390000|2022-03-11 10:59:50|12216.91|12216.91|12198.59|12198.59|12216.91|12216.91|12198.59|12198.59|0
1646996410000|2022-03-11 11:00:10|12196.92|12196.92|12196.92|12196.92|12196.92|12196.92|12196.92|12196.92|0
1646996420000|2022-03-11 11:00:20|12198.3|12198.3|12198.3|12198.3|12198.3|12198.3|12198.3|12198.3|0
1646996450000|2022-03-11 11:00:50|12196.22|12196.22|12196.22|12196.22|12196.22|12196.22|12196.22|12196.22|0
1646996460000|2022-03-11 11:01:00|12195.41|12195.41|12195.81|12195.81|12196.22|12196.22|12195.41|12195.41|0
1646996470000|2022-03-11 11:01:10|12196.63|12196.63|12196.63|12196.63|12196.63|12196.63|12196.63|12196.63|0
1646996490000|2022-03-11 11:01:30|12197.04|12197.04|12198.27|12198.27|12198.68|12198.68|12197.04|12197.04|0
1646996500000|2022-03-11 11:01:40|12198.68|12198.68|12201.01|12201.01|12201.01|12201.01|12198.68|12198.68|0
1646996520000|2022-03-11 11:02:00|12201.42|12201.42|12199.34|12199.34|12201.42|12201.42|12199.34|12199.34|0
1646996540000|2022-03-11 11:02:20|12197.37|12197.37|12196.96|12196.96|12197.37|12197.37|12196.96|12196.96|0
1646996560000|2022-03-11 11:02:40|12197.78|12197.78|12199.17|12199.17|12199.17|12199.17|12197.78|12197.78|0
1646996580000|2022-03-11 11:03:00|12197.09|12197.09|12193.15|12193.15|12197.09|12197.09|12193.15|12193.15|0
1646996590000|2022-03-11 11:03:10|12191.18|12191.18|12192|12192|12192|12192|12191.18|12191.18|0
1646996610000|2022-03-11 11:03:30|12191.31|12191.31|12187.27|12187.27|12191.31|12191.31|12186.87|12186.87|0
1646996620000|2022-03-11 11:03:40|12187.97|12187.97|12187.97|12187.97|12187.97|12187.97|12187.97|12187.97|0
1646996630000|2022-03-11 11:03:50|12187.56|12187.56|12187.56|12187.56|12187.56|12187.56|12187.56|12187.56|0
1646996680000|2022-03-11 11:04:40|12188.38|12188.38|12178.13|12178.13|12188.38|12188.38|12178.13|12178.13|0
1646996690000|2022-03-11 11:04:50|12176.74|12176.74|12176.74|12176.74|12176.74|12176.74|12176.74|12176.74|0
1646996760000|2022-03-11 11:06:00|12178.83|12178.83|12178.83|12178.83|12178.83|12178.83|12178.83|12178.83|0
1646996790000|2022-03-11 11:06:30|12170.96|12170.96|12170.26|12170.26|12170.96|12170.96|12170.26|12170.26|0
1646996810000|2022-03-11 11:06:50|12169.04|12169.04|12169.04|12169.04|12169.04|12169.04|12169.04|12169.04|0
1646996820000|2022-03-11 11:07:00|12163.13|12163.13|12163.13|12163.13|12163.13|12163.13|12163.13|12163.13|0
1646996830000|2022-03-11 11:07:10|12163.95|12163.95|12163.95|12163.95|12163.95|12163.95|12163.95|12163.95|0
1646996840000|2022-03-11 11:07:20|12163.13|12163.13|12163.13|12163.13|12163.13|12163.13|12163.13|12163.13|0
1646996890000|2022-03-11 11:08:10|12162.44|12162.44|12162.44|12162.44|12162.44|12162.44|12162.44|12162.44|0
1646996900000|2022-03-11 11:08:20|12160.47|12160.47|12156.54|12156.54|12160.47|12160.47|12156.54|12156.54|0
1646996920000|2022-03-11 11:08:40|12159.22|12159.22|12161.99|12161.99|12161.99|12161.99|12159.22|12159.22|0
1646996940000|2022-03-11 11:09:00|12165.93|12165.93|12163.96|12163.96|12167.32|12167.32|12163.96|12163.96|0
1646996970000|2022-03-11 11:09:30|12169.86|12169.86|12168.64|12168.64|12169.86|12169.86|12168.64|12168.64|0
1646996980000|2022-03-11 11:09:40|12167.82|12167.82|12167.82|12167.82|12167.82|12167.82|12167.82|12167.82|0
1646997000000|2022-03-11 11:10:00|12169.9|12169.9|12169.9|12169.9|12169.9|12169.9|12169.9|12169.9|0
1646997020000|2022-03-11 11:10:20|12169.49|12169.49|12169.08|12169.08|12169.49|12169.49|12169.08|12169.08|0
1646997030000|2022-03-11 11:10:30|12170.47|12170.47|12170.47|12170.47|12170.47|12170.47|12170.47|12170.47|0
1646997050000|2022-03-11 11:10:50|12160.63|12160.63|12159.24|12159.24|12162.6|12162.6|12159.24|12159.24|0
1646997060000|2022-03-11 11:11:00|12160.47|12160.47|12160.47|12160.47|12160.47|12160.47|12160.47|12160.47|0
1646997070000|2022-03-11 11:11:10|12158.5|12158.5|12158.5|12158.5|12158.5|12158.5|12158.5|12158.5|0
1646997100000|2022-03-11 11:11:40|12161.28|12161.28|12160.18|12160.18|12161.28|12161.28|12160.18|12160.18|0
1646997110000|2022-03-11 11:11:50|12164.11|12164.11|12168.04|12168.04|12168.04|12168.04|12164.11|12164.11|0
1646997190000|2022-03-11 11:13:10|12164.11|12164.11|12166.08|12166.08|12166.08|12166.08|12164.11|12164.11|0
1646997200000|2022-03-11 11:13:20|12166.5|12166.5|12166.5|12166.5|12166.5|12166.5|12166.5|12166.5|0
1646997210000|2022-03-11 11:13:30|12168.46|12168.46|12168.46|12168.46|12168.46|12168.46|12168.46|12168.46|0
1646997230000|2022-03-11 11:13:50|12167.77|12167.77|12167.77|12167.77|12167.77|12167.77|12167.77|12167.77|0
1646997310000|2022-03-11 11:15:10|12170.54|12170.54|12170.54|12170.54|12170.54|12170.54|12170.54|12170.54|0
1646997320000|2022-03-11 11:15:20|12180.38|12180.38|12190.22|12190.22|12190.22|12190.22|12180.38|12180.38|0
1646997370000|2022-03-11 11:16:10|12188.25|12188.25|12186.61|12186.61|12188.25|12188.25|12186.61|12186.61|0
1646997400000|2022-03-11 11:16:40|12188.58|12188.58|12188.58|12188.58|12188.58|12188.58|12188.58|12188.58|0
1646997450000|2022-03-11 11:17:30|12191.58|12191.58|12191.58|12191.58|12191.58|12191.58|12191.58|12191.58|0
1646997460000|2022-03-11 11:17:40|12195.05|12195.05|12195.05|12195.05|12195.05|12195.05|12195.05|12195.05|0
1646997470000|2022-03-11 11:17:50|12193.66|12193.66|12193.66|12193.66|12193.66|12193.66|12193.66|12193.66|0
1646997480000|2022-03-11 11:18:00|12189.73|12189.73|12189.73|12189.73|12189.73|12189.73|12189.73|12189.73|0
1646997490000|2022-03-11 11:18:10|12185.79|12185.79|12185.79|12185.79|12185.79|12185.79|12185.79|12185.79|0
1646997540000|2022-03-11 11:19:00|12186.33|12186.33|12187.4|12187.4|12187.4|12187.4|12186.33|12186.33|0
1646997550000|2022-03-11 11:19:10|12188.78|12188.78|12188.78|12188.78|12188.78|12188.78|12188.78|12188.78|0
1646997590000|2022-03-11 11:19:50|12190.86|12190.86|12190.86|12190.86|12190.86|12190.86|12190.86|12190.86|0
1646997630000|2022-03-11 11:20:30|12192.09|12192.09|12192.91|12192.91|12192.91|12192.91|12192.09|12192.09|0
1646997640000|2022-03-11 11:20:40|12198.81|12198.81|12193.33|12193.33|12199.92|12199.92|12193.33|12193.33|0
1646997670000|2022-03-11 11:21:10|12191.36|12191.36|12191.36|12191.36|12191.36|12191.36|12191.36|12191.36|0
1646997700000|2022-03-11 11:21:40|12197.26|12197.26|12197.26|12197.26|12197.26|12197.26|12197.26|12197.26|0
1646997740000|2022-03-11 11:22:20|12193.1|12193.1|12193.1|12193.1|12193.1|12193.1|12193.1|12193.1|0
1646997760000|2022-03-11 11:22:40|12192.03|12192.03|12192.03|12192.03|12192.03|12192.03|12192.03|12192.03|0
1646997780000|2022-03-11 11:23:00|12190.83|12190.83|12190.83|12190.83|12190.83|12190.83|12190.83|12190.83|0
1646997790000|2022-03-11 11:23:10|12187.36|12187.36|12187.36|12187.36|12187.36|12187.36|12187.36|12187.36|0
1646997800000|2022-03-11 11:23:20|12188.06|12188.06|12188.06|12188.06|12188.06|12188.06|12188.06|12188.06|0
1646997810000|2022-03-11 11:23:30|12189.45|12189.45|12235.4|12235.4|12237.37|12237.37|12189.45|12189.45|0
1646997820000|2022-03-11 11:23:40|12229.5|12229.5|12264.78|12264.78|12264.78|12264.78|12229.5|12229.5|0
1646997830000|2022-03-11 11:23:50|12265.61|12265.61|12288.98|12288.98|12290.46|12290.46|12265.61|12265.61|0
1646997840000|2022-03-11 11:24:00|12280.04|12280.04|12261.82|12261.82|12280.04|12280.04|12259.16|12259.16|0
1646997850000|2022-03-11 11:24:10|12275.59|12275.59|12283.74|12283.74|12284.89|12284.89|12271.24|12271.24|0
1646997860000|2022-03-11 11:24:20|12284.44|12284.44|12287.67|12287.67|12287.67|12287.67|12282.52|12282.52|0
1646997870000|2022-03-11 11:24:30|12289.81|12289.81|12289.81|12289.81|12289.81|12289.81|12289.81|12289.81|0
1646997880000|2022-03-11 11:24:40|12283.9|12283.9|12272.82|12272.82|12289.27|12289.27|12272.82|12272.82|0
1646997890000|2022-03-11 11:24:50|12271.43|12271.43|12276.88|12276.88|12276.88|12276.88|12271.43|12271.43|0
1646997900000|2022-03-11 11:25:00|12276.06|12276.06|12277|12277|12277|12277|12276.06|12276.06|0
1646997910000|2022-03-11 11:25:10|12277.41|12277.41|12279.5|12279.5|12279.5|12279.5|12277|12277|0
1646997920000|2022-03-11 11:25:20|12278.81|12278.81|12278.81|12278.81|12278.81|12278.81|12278.81|12278.81|0
1646997930000|2022-03-11 11:25:30|12280.04|12280.04|12271.92|12271.92|12280.04|12280.04|12270.67|12270.67|0
1646997940000|2022-03-11 11:25:40|12275.39|12275.39|12275.39|12275.39|12275.39|12275.39|12275.39|12275.39|0
1646997950000|2022-03-11 11:25:50|12276.21|12276.21|12278.35|12278.35|12278.35|12278.35|12276.21|12276.21|0
1646997960000|2022-03-11 11:26:00|12288.18|12288.18|12296.95|12296.95|12296.95|12296.95|12288.18|12288.18|0
1646997970000|2022-03-11 11:26:10|12298.02|12298.02|12299.7|12299.7|12299.7|12299.7|12298.02|12298.02|0
1646997980000|2022-03-11 11:26:20|12308.72|12308.72|12324.68|12324.68|12324.68|12324.68|12308.72|12308.72|0
1646997990000|2022-03-11 11:26:30|12326.76|12326.76|12345.97|12345.97|12345.97|12345.97|12326.76|12326.76|0
1646998000000|2022-03-11 11:26:40|12345.56|12345.56|12347.41|12347.41|12353.43|12353.43|12345.56|12345.56|0
1646998010000|2022-03-11 11:26:50|12355.28|12355.28|12352.48|12352.48|12355.28|12355.28|12342.64|12342.64|0
1646998020000|2022-03-11 11:27:00|12354.44|12354.44|12343.68|12343.68|12359.14|12359.14|12342.27|12342.27|0
1646998030000|2022-03-11 11:27:10|12339.52|12339.52|12312.44|12312.44|12340.78|12340.78|12312.44|12312.44|0
1646998040000|2022-03-11 11:27:20|12306.54|12306.54|12304.61|12304.61|12306.54|12306.54|12300.97|12300.97|0
1646998050000|2022-03-11 11:27:30|12304.01|12304.01|12296.37|12296.37|12304.01|12304.01|12296.37|12296.37|0
1646998060000|2022-03-11 11:27:40|12288.5|12288.5|12297.64|12297.64|12297.64|12297.64|12287.11|12287.11|0
1646998070000|2022-03-11 11:27:50|12295.67|12295.67|12294.77|12294.77|12295.67|12295.67|12293.7|12293.7|0
1646998090000|2022-03-11 11:28:10|12295.18|12295.18|12295.18|12295.18|12295.18|12295.18|12295.18|12295.18|0
1646998100000|2022-03-11 11:28:20|12288.25|12288.25|12274.88|12274.88|12288.25|12288.25|12274.07|12274.07|0
1646998120000|2022-03-11 11:28:40|12272.75|12272.75|12274.95|12274.95|12277.96|12277.96|12267.89|12267.89|0
1646998130000|2022-03-11 11:28:50|12270.79|12270.79|12277.14|12277.14|12277.14|12277.14|12270.79|12270.79|0
1646998140000|2022-03-11 11:29:00|12279.91|12279.91|12272.25|12272.25|12281.88|12281.88|12272.25|12272.25|0
1646998150000|2022-03-11 11:29:10|12273.63|12273.63|12281.5|12281.5|12281.5|12281.5|12273.63|12273.63|0
1646998160000|2022-03-11 11:29:20|12283.47|12283.47|12291.25|12291.25|12291.25|12291.25|12283.47|12283.47|0
1646998180000|2022-03-11 11:29:40|12295.18|12295.18|12283.98|12283.98|12295.18|12295.18|12283.38|12283.38|0
1646998200000|2022-03-11 11:30:00|12293.82|12293.82|12293.82|12293.82|12293.82|12293.82|12293.82|12293.82|0
1646998210000|2022-03-11 11:30:10|12293|12293|12293|12293|12293|12293|12293|12293|0
1646998220000|2022-03-11 11:30:20|12288.84|12288.84|12287.77|12287.77|12288.84|12288.84|12287.77|12287.77|0
1646998240000|2022-03-11 11:30:40|12289.44|12289.44|12292.81|12292.81|12292.81|12292.81|12289.44|12289.44|0
1646998250000|2022-03-11 11:30:50|12290.41|12290.41|12292.21|12292.21|12292.21|12292.21|12290.41|12290.41|0
1646998260000|2022-03-11 11:31:00|12274.51|12274.51|12274.51|12274.51|12274.51|12274.51|12274.51|12274.51|0
1646998270000|2022-03-11 11:31:10|12275.71|12275.71|12284.61|12284.61|12284.61|12284.61|12275.71|12275.71|0
1646998280000|2022-03-11 11:31:20|12281.61|12281.61|12282.14|12282.14|12282.14|12282.14|12281.61|12281.61|0
1646998290000|2022-03-11 11:31:30|12282.68|12282.68|12265.18|12265.18|12282.68|12282.68|12265.18|12265.18|0
1646998300000|2022-03-11 11:31:40|12263.98|12263.98|12275.35|12275.35|12277.15|12277.15|12263.38|12263.38|0
1646998310000|2022-03-11 11:31:50|12276.42|12276.42|12282.43|12282.43|12282.43|12282.43|12276.42|12276.42|0
1646998320000|2022-03-11 11:32:00|12284.03|12284.03|12290.81|12290.81|12290.81|12290.81|12284.03|12284.03|0
1646998330000|2022-03-11 11:32:10|12289.21|12289.21|12287.69|12287.69|12289.62|12289.62|12287.69|12287.69|0
1646998350000|2022-03-11 11:32:30|12286.44|12286.44|12286.44|12286.44|12286.44|12286.44|12286.44|12286.44|0
1646998360000|2022-03-11 11:32:40|12287.04|12287.04|12286.5|12286.5|12287.04|12287.04|12286.5|12286.5|0
1646998370000|2022-03-11 11:32:50|12287.57|12287.57|12288.17|12288.17|12288.17|12288.17|12287.57|12287.57|0
1646998380000|2022-03-11 11:33:00|12289.4|12289.4|12295.53|12295.53|12295.53|12295.53|12289.4|12289.4|0
1646998390000|2022-03-11 11:33:10|12296.13|12296.13|12296.13|12296.13|12296.13|12296.13|12296.13|12296.13|0
1646998400000|2022-03-11 11:33:20|12292.2|12292.2|12292.2|12292.2|12292.2|12292.2|12292.2|12292.2|0
1646998410000|2022-03-11 11:33:30|12289.42|12289.42|12280.37|12280.37|12289.42|12289.42|12280.37|12280.37|0
1646998420000|2022-03-11 11:33:40|12286.27|12286.27|12292.43|12292.43|12292.43|12292.43|12286.27|12286.27|0
1646998430000|2022-03-11 11:33:50|12294.4|12294.4|12294.4|12294.4|12294.4|12294.4|12294.4|12294.4|0
1646998440000|2022-03-11 11:34:00|12296.37|12296.37|12301.33|12301.33|12301.33|12301.33|12296.37|12296.37|0
1646998450000|2022-03-11 11:34:10|12306.88|12306.88|12306.88|12306.88|12306.88|12306.88|12306.88|12306.88|0
1646998460000|2022-03-11 11:34:20|12307.72|12307.72|12308.73|12308.73|12308.73|12308.73|12307.72|12307.72|0
1646998470000|2022-03-11 11:34:30|12308.13|12308.13|12307.65|12307.65|12308.13|12308.13|12307.65|12307.65|0
1646998500000|2022-03-11 11:35:00|12306.81|12306.81|12306.81|12306.81|12306.81|12306.81|12306.81|12306.81|0
1646998510000|2022-03-11 11:35:10|12307.51|12307.51|12298.56|12298.56|12307.51|12307.51|12294.63|12294.63|0
1646998520000|2022-03-11 11:35:20|12297.96|12297.96|12296|12296|12297.96|12297.96|12296|12296|0
1646998530000|2022-03-11 11:35:30|12296.4|12296.4|12295.18|12295.18|12296.4|12296.4|12295.18|12295.18|0
1646998540000|2022-03-11 11:35:40|12295.59|12295.59|12295.59|12295.59|12295.59|12295.59|12295.59|12295.59|0
1646998550000|2022-03-11 11:35:50|12297.55|12297.55|12301.49|12301.49|12301.49|12301.49|12297.55|12297.55|0
1646998560000|2022-03-11 11:36:00|12301.9|12301.9|12301.9|12301.9|12301.9|12301.9|12301.9|12301.9|0
1646998570000|2022-03-11 11:36:10|12302.31|12302.31|12304.71|12304.71|12304.71|12304.71|12302.31|12302.31|0
1646998580000|2022-03-11 11:36:20|12305.24|12305.24|12313.11|12313.11|12313.11|12313.11|12305.24|12305.24|0
1646998590000|2022-03-11 11:36:30|12307.21|12307.21|12305.22|12305.22|12307.21|12307.21|12305.22|12305.22|0
1646998600000|2022-03-11 11:36:40|12307.3|12307.3|12307.3|12307.3|12307.3|12307.3|12307.3|12307.3|0
1646998610000|2022-03-11 11:36:50|12306.61|12306.61|12295.78|12295.78|12306.61|12306.61|12295.78|12295.78|0
1646998620000|2022-03-11 11:37:00|12293.7|12293.7|12293.7|12293.7|12293.7|12293.7|12293.7|12293.7|0
1646998630000|2022-03-11 11:37:10|12293.28|12293.28|12291.37|12291.37|12293.28|12293.28|12291.37|12291.37|0
1646998640000|2022-03-11 11:37:20|12290.68|12290.68|12289.98|12289.98|12290.68|12290.68|12289.98|12289.98|0
1646998660000|2022-03-11 11:37:40|12282.11|12282.11|12278.9|12278.9|12282.19|12282.19|12278.9|12278.9|0
1646998680000|2022-03-11 11:38:00|12281.68|12281.68|12285.61|12285.61|12285.61|12285.61|12281.68|12281.68|0
1646998690000|2022-03-11 11:38:10|12284.92|12284.92|12284.92|12284.92|12284.92|12284.92|12284.92|12284.92|0
1646998700000|2022-03-11 11:38:20|12286.89|12286.89|12286.89|12286.89|12286.89|12286.89|12286.89|12286.89|0
1646998720000|2022-03-11 11:38:40|12290.35|12290.35|12290.35|12290.35|12290.35|12290.35|12290.35|12290.35|0
1646998730000|2022-03-11 11:38:50|12292.32|12292.32|12288.39|12288.39|12292.32|12292.32|12288.39|12288.39|0
1646998760000|2022-03-11 11:39:20|12288.92|12288.92|12288.92|12288.92|12288.92|12288.92|12288.92|12288.92|0
1646998770000|2022-03-11 11:39:30|12284.99|12284.99|12277.47|12277.47|12284.99|12284.99|12277.47|12277.47|0
1646998780000|2022-03-11 11:39:40|12276.08|12276.08|12276.08|12276.08|12276.08|12276.08|12276.08|12276.08|0
1646998790000|2022-03-11 11:39:50|12276.62|12276.62|12276.62|12276.62|12276.62|12276.62|12276.62|12276.62|0
1646998800000|2022-03-11 11:40:00|12281.36|12281.36|12280.67|12280.67|12281.36|12281.36|12280.67|12280.67|0
1646998840000|2022-03-11 11:40:40|12279.97|12279.97|12285.78|12285.78|12285.78|12285.78|12279.97|12279.97|0
1646998860000|2022-03-11 11:41:00|12287.58|12287.58|12286.89|12286.89|12287.58|12287.58|12286.89|12286.89|0
1646998880000|2022-03-11 11:41:20|12294.76|12294.76|12294.76|12294.76|12294.76|12294.76|12294.76|12294.76|0
1646998890000|2022-03-11 11:41:30|12298.92|12298.92|12298.92|12298.92|12298.92|12298.92|12298.92|12298.92|0
1646998900000|2022-03-11 11:41:40|12297.85|12297.85|12297.85|12297.85|12297.85|12297.85|12297.85|12297.85|0
1646998910000|2022-03-11 11:41:50|12303.75|12303.75|12310.37|12310.37|12310.37|12310.37|12303.75|12303.75|0
1646998920000|2022-03-11 11:42:00|12310.91|12310.91|12310.91|12310.91|12310.91|12310.91|12310.91|12310.91|0
1646998930000|2022-03-11 11:42:10|12316.81|12316.81|12315.05|12315.05|12316.81|12316.81|12313.66|12313.66|0
1646998940000|2022-03-11 11:42:20|12315.58|12315.58|12315.58|12315.58|12315.58|12315.58|12315.58|12315.58|0
1646998960000|2022-03-11 11:42:40|12323.45|12323.45|12323.45|12323.45|12323.45|12323.45|12323.45|12323.45|0
1646998980000|2022-03-11 11:43:00|12320.68|12320.68|12326.12|12326.12|12326.12|12326.12|12320.68|12320.68|0
1646998990000|2022-03-11 11:43:10|12324.04|12324.04|12316.17|12316.17|12324.04|12324.04|12316.17|12316.17|0
1646999000000|2022-03-11 11:43:20|12315.1|12315.1|12315.1|12315.1|12315.1|12315.1|12315.1|12315.1|0
1646999010000|2022-03-11 11:43:30|12313.13|12313.13|12313.13|12313.13|12313.13|12313.13|12313.13|12313.13|0
1646999020000|2022-03-11 11:43:40|12315.21|12315.21|12317.18|12317.18|12321.65|12321.65|12315.21|12315.21|0
1646999030000|2022-03-11 11:43:50|12325.05|12325.05|12325.58|12325.58|12325.58|12325.58|12325.05|12325.05|0
1646999040000|2022-03-11 11:44:00|12326.12|12326.12|12326.12|12326.12|12326.12|12326.12|12326.12|12326.12|0
1646999050000|2022-03-11 11:44:10|12326.72|12326.72|12324.64|12324.64|12326.72|12326.72|12324.64|12324.64|0
1646999080000|2022-03-11 11:44:40|12322.23|12322.23|12322.23|12322.23|12322.23|12322.23|12322.23|12322.23|0
1646999090000|2022-03-11 11:44:50|12310.43|12310.43|12302.65|12302.65|12310.43|12310.43|12302.65|12302.65|0
1646999100000|2022-03-11 11:45:00|12306.59|12306.59|12305.29|12305.29|12309.23|12309.23|12305.29|12305.29|0
1646999110000|2022-03-11 11:45:10|12306.68|12306.68|12314.55|12314.55|12314.55|12314.55|12306.68|12306.68|0
1646999120000|2022-03-11 11:45:20|12317.32|12317.32|12317.32|12317.32|12317.32|12317.32|12317.32|12317.32|0
1646999150000|2022-03-11 11:45:50|12319.29|12319.29|12319.29|12319.29|12319.29|12319.29|12319.29|12319.29|0
1646999160000|2022-03-11 11:46:00|12311.42|12311.42|12311.42|12311.42|12311.42|12311.42|12311.42|12311.42|0
1646999170000|2022-03-11 11:46:10|12309.45|12309.45|12309.45|12309.45|12309.45|12309.45|12309.45|12309.45|0
1646999180000|2022-03-11 11:46:20|12313.39|12313.39|12305.52|12305.52|12313.39|12313.39|12305.52|12305.52|0
1646999190000|2022-03-11 11:46:30|12311.42|12311.42|12311.42|12311.42|12311.42|12311.42|12311.42|12311.42|0
1646999200000|2022-03-11 11:46:40|12313.39|12313.39|12306.1|12306.1|12313.39|12313.39|12302.16|12302.16|0
1646999210000|2022-03-11 11:46:50|12312|12312|12312|12312|12312|12312|12312|12312|0
1646999220000|2022-03-11 11:47:00|12312.6|12312.6|12302.77|12302.77|12312.6|12312.6|12302.77|12302.77|0
1646999230000|2022-03-11 11:47:10|12306.7|12306.7|12308.67|12308.67|12308.67|12308.67|12306.7|12306.7|0
1646999240000|2022-03-11 11:47:20|12309.2|12309.2|12313.94|12313.94|12314.64|12314.64|12309.2|12309.2|0
1646999250000|2022-03-11 11:47:30|12311.86|12311.86|12309.9|12309.9|12311.86|12311.86|12309.2|12309.2|0
1646999260000|2022-03-11 11:47:40|12308.83|12308.83|12308.83|12308.83|12308.83|12308.83|12308.83|12308.83|0
1646999270000|2022-03-11 11:47:50|12308.29|12308.29|12308.29|12308.29|12308.29|12308.29|12308.29|12308.29|0
1646999280000|2022-03-11 11:48:00|12302.39|12302.39|12302.92|12302.92|12302.92|12302.92|12302.39|12302.39|0
1646999310000|2022-03-11 11:48:30|12301.54|12301.54|12301.54|12301.54|12301.54|12301.54|12301.54|12301.54|0
1646999320000|2022-03-11 11:48:40|12302.92|12302.92|12308.16|12308.16|12308.16|12308.16|12302.92|12302.92|0
1646999330000|2022-03-11 11:48:50|12304.22|12304.22|12297.51|12297.51|12304.22|12304.22|12297.51|12297.51|0
1646999340000|2022-03-11 11:49:00|12299.48|12299.48|12299.48|12299.48|12299.48|12299.48|12299.48|12299.48|0
1646999350000|2022-03-11 11:49:10|12301.45|12301.45|12301.45|12301.45|12301.45|12301.45|12301.45|12301.45|0
1646999360000|2022-03-11 11:49:20|12299.48|12299.48|12299.48|12299.48|12299.48|12299.48|12299.48|12299.48|0
1646999390000|2022-03-11 11:49:50|12301.45|12301.45|12301.45|12301.45|12301.45|12301.45|12301.45|12301.45|0
1646999410000|2022-03-11 11:50:10|12289.64|12289.64|12276.36|12276.36|12289.64|12289.64|12275.54|12275.54|0
1646999420000|2022-03-11 11:50:20|12282.26|12282.26|12283.82|12283.82|12283.82|12283.82|12281.85|12281.85|0
1646999430000|2022-03-11 11:50:30|12285.78|12285.78|12287.01|12287.01|12287.42|12287.42|12285.78|12285.78|0
1646999440000|2022-03-11 11:50:40|12286.6|12286.6|12286.6|12286.6|12286.6|12286.6|12286.6|12286.6|0
1646999490000|2022-03-11 11:51:30|12280.7|12280.7|12280.17|12280.17|12280.7|12280.7|12280.17|12280.17|0
1646999500000|2022-03-11 11:51:40|12279.63|12279.63|12278.98|12278.98|12279.63|12279.63|12278.38|12278.38|0
1646999520000|2022-03-11 11:52:00|12275.04|12275.04|12275.04|12275.04|12275.04|12275.04|12275.04|12275.04|0
1646999530000|2022-03-11 11:52:10|12273.07|12273.07|12270.24|12270.24|12273.07|12273.07|12270.24|12270.24|0
1646999540000|2022-03-11 11:52:20|12268.28|12268.28|12273.39|12273.39|12273.39|12273.39|12268.28|12268.28|0
1646999550000|2022-03-11 11:52:30|12273.8|12273.8|12275.77|12275.77|12275.77|12275.77|12273.8|12273.8|0
1646999560000|2022-03-11 11:52:40|12269.87|12269.87|12269.87|12269.87|12269.87|12269.87|12269.87|12269.87|0
1646999570000|2022-03-11 11:52:50|12265.93|12265.93|12265.93|12265.93|12265.93|12265.93|12265.93|12265.93|0
1646999580000|2022-03-11 11:53:00|12262|12262|12271.84|12271.84|12271.84|12271.84|12262|12262|0
1646999590000|2022-03-11 11:53:10|12272.53|12272.53|12273.22|12273.22|12273.22|12273.22|12272.53|12272.53|0
1646999600000|2022-03-11 11:53:20|12271.84|12271.84|12270.07|12270.07|12271.84|12271.84|12270.07|12270.07|0
1646999620000|2022-03-11 11:53:40|12269.38|12269.38|12264.97|12264.97|12269.38|12269.38|12264.91|12264.91|0
1646999630000|2022-03-11 11:53:50|12263.33|12263.33|12255.46|12255.46|12263.33|12263.33|12255.46|12255.46|0
1646999640000|2022-03-11 11:54:00|12257.54|12257.54|12258.61|12258.61|12258.61|12258.61|12257.54|12257.54|0
1646999670000|2022-03-11 11:54:30|12260.58|12260.58|12268.45|12268.45|12268.45|12268.45|12260.58|12260.58|0
1646999690000|2022-03-11 11:54:50|12269.52|12269.52|12269.52|12269.52|12269.52|12269.52|12269.52|12269.52|0
1646999700000|2022-03-11 11:55:00|12279.35|12279.35|12277.39|12277.39|12279.35|12279.35|12277.39|12277.39|0
1646999720000|2022-03-11 11:55:20|12278.45|12278.45|12287.24|12287.24|12287.24|12287.24|12278.45|12278.45|0
1646999740000|2022-03-11 11:55:40|12292.79|12292.79|12294.84|12294.84|12294.84|12294.84|12292.79|12292.79|0
1646999760000|2022-03-11 11:56:00|12292.06|12292.06|12292.06|12292.06|12292.06|12292.06|12292.06|12292.06|0
1646999780000|2022-03-11 11:56:20|12292.88|12292.88|12292.88|12292.88|12292.88|12292.88|12292.88|12292.88|0
1646999790000|2022-03-11 11:56:30|12292.19|12292.19|12292.19|12292.19|12292.19|12292.19|12292.19|12292.19|0
1646999800000|2022-03-11 11:56:40|12286.29|12286.29|12282.6|12282.6|12286.29|12286.29|12282.6|12282.6|0
1646999820000|2022-03-11 11:57:00|12284.21|12284.21|12284.21|12284.21|12284.21|12284.21|12284.21|12284.21|0
1646999850000|2022-03-11 11:57:30|12286.17|12286.17|12288.14|12288.14|12288.14|12288.14|12286.17|12286.17|0
1646999870000|2022-03-11 11:57:50|12292.3|12292.3|12292.3|12292.3|12292.3|12292.3|12292.3|12292.3|0
1646999890000|2022-03-11 11:58:10|12296.24|12296.24|12296.24|12296.24|12296.24|12296.24|12296.24|12296.24|0
1646999940000|2022-03-11 11:59:00|12297.49|12297.49|12297.49|12297.49|12297.49|12297.49|12297.49|12297.49|0
1646999960000|2022-03-11 11:59:20|12309.3|12309.3|12311.38|12311.38|12312.77|12312.77|12309.3|12309.3|0
1646999970000|2022-03-11 11:59:30|12311.8|12311.8|12311.1|12311.1|12311.8|12311.8|12311.1|12311.1|0
1647000000000|2022-03-11 12:00:00|12309.02|12309.02|12307.06|12307.06|12309.02|12309.02|12305.09|12305.09|0
1647000030000|2022-03-11 12:00:30|12305.09|12305.09|12303.12|12303.12|12305.09|12305.09|12303.12|12303.12|0
1647000040000|2022-03-11 12:00:40|12309.02|12309.02|12317.93|12317.93|12317.93|12317.93|12309.02|12309.02|0
1647000050000|2022-03-11 12:00:50|12316.54|12316.54|12318.51|12318.51|12318.51|12318.51|12316.54|12316.54|0
1647000100000|2022-03-11 12:01:40|12316.43|12316.43|12316.43|12316.43|12316.43|12316.43|12316.43|12316.43|0
1647000130000|2022-03-11 12:02:10|12313.86|12313.86|12312.28|12312.28|12313.86|12313.86|12311.08|12311.08|0
1647000140000|2022-03-11 12:02:20|12316.22|12316.22|12317.82|12317.82|12317.82|12317.82|12316.22|12316.22|0
1647000170000|2022-03-11 12:02:50|12317.29|12317.29|12317.29|12317.29|12317.29|12317.29|12317.29|12317.29|0
1647000180000|2022-03-11 12:03:00|12316.75|12316.75|12316.75|12316.75|12316.75|12316.75|12316.75|12316.75|0
1647000200000|2022-03-11 12:03:20|12314.79|12314.79|12314.79|12314.79|12314.79|12314.79|12314.79|12314.79|0
1647000220000|2022-03-11 12:03:40|12315.39|12315.39|12315.39|12315.39|12315.39|12315.39|12315.39|12315.39|0
1647000240000|2022-03-11 12:04:00|12316.08|12316.08|12321.98|12321.98|12321.98|12321.98|12316.08|12316.08|0
1647000250000|2022-03-11 12:04:10|12323.95|12323.95|12326.72|12326.72|12327.42|12327.42|12323.95|12323.95|0
1647000270000|2022-03-11 12:04:30|12327.14|12327.14|12327.14|12327.14|12327.14|12327.14|12327.14|12327.14|0
1647000280000|2022-03-11 12:04:40|12329.22|12329.22|12332.55|12332.55|12334.6|12334.6|12329.22|12329.22|0
1647000290000|2022-03-11 12:04:50|12333.15|12333.15|12333.57|12333.57|12333.57|12333.57|12333.15|12333.15|0
1647000300000|2022-03-11 12:05:00|12345.37|12345.37|12348.01|12348.01|12348.01|12348.01|12345.37|12345.37|0
1647000310000|2022-03-11 12:05:10|12344.08|12344.08|12345.46|12345.46|12345.46|12345.46|12344.08|12344.08|0
1647000320000|2022-03-11 12:05:20|12346.53|12346.53|12348.5|12348.5|12348.5|12348.5|12346.53|12346.53|0
1647000330000|2022-03-11 12:05:30|12354.4|12354.4|12354.4|12354.4|12354.4|12354.4|12354.4|12354.4|0
1647000390000|2022-03-11 12:06:30|12356.37|12356.37|12360.3|12360.3|12360.3|12360.3|12356.37|12356.37|0
1647000410000|2022-03-11 12:06:50|12358.92|12358.92|12358.92|12358.92|12358.92|12358.92|12358.92|12358.92|0
1647000420000|2022-03-11 12:07:00|12360.12|12360.12|12358.15|12358.15|12360.12|12360.12|12358.15|12358.15|0
1647000430000|2022-03-11 12:07:10|12359.79|12359.79|12359.79|12359.79|12359.79|12359.79|12359.79|12359.79|0
1647000450000|2022-03-11 12:07:30|12360.2|12360.2|12360.2|12360.2|12360.2|12360.2|12360.2|12360.2|0
1647000460000|2022-03-11 12:07:40|12359.38|12359.38|12359.79|12359.79|12359.79|12359.79|12359.38|12359.38|0
1647000470000|2022-03-11 12:07:50|12353.88|12353.88|12353.88|12353.88|12353.88|12353.88|12353.88|12353.88|0
1647000490000|2022-03-11 12:08:10|12354.29|12354.29|12354.29|12354.29|12354.29|12354.29|12354.29|12354.29|0
1647000500000|2022-03-11 12:08:20|12356.26|12356.26|12356.26|12356.26|12356.26|12356.26|12356.26|12356.26|0
1647000530000|2022-03-11 12:08:50|12355.47|12355.47|12356.17|12356.17|12356.17|12356.17|12355.47|12355.47|0
1647000540000|2022-03-11 12:09:00|12355.75|12355.75|12355.75|12355.75|12355.75|12355.75|12355.75|12355.75|0
1647000550000|2022-03-11 12:09:10|12361.65|12361.65|12361.65|12361.65|12361.65|12361.65|12361.65|12361.65|0
1647000560000|2022-03-11 12:09:20|12363.04|12363.04|12363.04|12363.04|12363.04|12363.04|12363.04|12363.04|0
1647000570000|2022-03-11 12:09:30|12362.44|12362.44|12361.84|12361.84|12362.44|12362.44|12361.84|12361.84|0
1647000580000|2022-03-11 12:09:40|12362.66|12362.66|12366.82|12366.82|12366.82|12366.82|12361.84|12361.84|0
1647000590000|2022-03-11 12:09:50|12366|12366|12366|12366|12366|12366|12366|12366|0
1647000600000|2022-03-11 12:10:00|12377.8|12377.8|12377.8|12377.8|12377.8|12377.8|12377.8|12377.8|0
1647000630000|2022-03-11 12:10:30|12379.6|12379.6|12379.6|12379.6|12379.6|12379.6|12379.6|12379.6|0
1647000660000|2022-03-11 12:11:00|12383.54|12383.54|12387.59|12387.59|12387.59|12387.59|12381.57|12381.57|0
1647000670000|2022-03-11 12:11:10|12388.28|12388.28|12388.28|12388.28|12388.28|12388.28|12388.28|12388.28|0
1647000690000|2022-03-11 12:11:30|12390.25|12390.25|12390.25|12390.25|12390.25|12390.25|12390.25|12390.25|0
1647000710000|2022-03-11 12:11:50|12394.18|12394.18|12393.49|12393.49|12394.18|12394.18|12393.49|12393.49|0
1647000720000|2022-03-11 12:12:00|12394.56|12394.56|12395.16|12395.16|12395.16|12395.16|12394.56|12394.56|0
1647000730000|2022-03-11 12:12:10|12395.99|12395.99|12391.37|12391.37|12395.99|12395.99|12391.37|12391.37|0
1647000760000|2022-03-11 12:12:40|12391.97|12391.97|12391.97|12391.97|12391.97|12391.97|12391.97|12391.97|0
1647000810000|2022-03-11 12:13:30|12388.03|12388.03|12388.73|12388.73|12390.81|12390.81|12388.03|12388.03|0
1647000820000|2022-03-11 12:13:40|12400.53|12400.53|12400.53|12400.53|12400.53|12400.53|12400.53|12400.53|0
1647000840000|2022-03-11 12:14:00|12400.95|12400.95|12393.08|12393.08|12401.77|12401.77|12393.08|12393.08|0
1647000860000|2022-03-11 12:14:20|12392.39|12392.39|12392.39|12392.39|12392.39|12392.39|12392.39|12392.39|0
1647000870000|2022-03-11 12:14:30|12393.08|12393.08|12389.14|12389.14|12393.08|12393.08|12387.18|12387.18|0
1647000890000|2022-03-11 12:14:50|12387.76|12387.76|12371.68|12371.68|12387.76|12387.76|12371.68|12371.68|0
1647000900000|2022-03-11 12:15:00|12371.27|12371.27|12371.27|12371.27|12371.27|12371.27|12371.27|12371.27|0
1647000910000|2022-03-11 12:15:10|12369.47|12369.47|12368.23|12368.23|12370.04|12370.04|12366.85|12366.85|0
1647000930000|2022-03-11 12:15:30|12370.04|12370.04|12381.26|12381.26|12381.26|12381.26|12370.04|12370.04|0
1647000950000|2022-03-11 12:15:50|12379.18|12379.18|12378.48|12378.48|12379.18|12379.18|12378.48|12378.48|0
1647000970000|2022-03-11 12:16:10|12380.57|12380.57|12378.6|12378.6|12380.57|12380.57|12378.6|12378.6|0
1647000990000|2022-03-11 12:16:30|12377.9|12377.9|12372.7|12372.7|12377.9|12377.9|12372|12372|0
1647001010000|2022-03-11 12:16:50|12372.29|12372.29|12372.29|12372.29|12372.29|12372.29|12372.29|12372.29|0
1647001030000|2022-03-11 12:17:10|12373.54|12373.54|12374.24|12374.24|12374.24|12374.24|12373.54|12373.54|0
1647001060000|2022-03-11 12:17:40|12374.66|12374.66|12374.66|12374.66|12374.66|12374.66|12374.66|12374.66|0
1647001080000|2022-03-11 12:18:00|12375.19|12375.19|12375.19|12375.19|12375.19|12375.19|12375.19|12375.19|0
1647001100000|2022-03-11 12:18:20|12375.88|12375.88|12374.82|12374.82|12375.88|12375.88|12374.82|12374.82|0
1647001110000|2022-03-11 12:18:30|12373.01|12373.01|12373.01|12373.01|12373.01|12373.01|12373.01|12373.01|0
1647001140000|2022-03-11 12:19:00|12370.93|12370.93|12363.06|12363.06|12370.93|12370.93|12363.06|12363.06|0
1647001150000|2022-03-11 12:19:10|12365.03|12365.03|12365.03|12365.03|12365.03|12365.03|12365.03|12365.03|0
1647001160000|2022-03-11 12:19:20|12370.93|12370.93|12370.93|12370.93|12370.93|12370.93|12370.93|12370.93|0
1647001170000|2022-03-11 12:19:30|12365.03|12365.03|12364.5|12364.5|12365.03|12365.03|12364.5|12364.5|0
1647001180000|2022-03-11 12:19:40|12363.66|12363.66|12348.35|12348.35|12363.66|12363.66|12348.35|12348.35|0
1647001190000|2022-03-11 12:19:50|12349.04|12349.04|12348.51|12348.51|12349.04|12349.04|12348.51|12348.51|0
1647001200000|2022-03-11 12:20:00|12347.81|12347.81|12347.81|12347.81|12347.81|12347.81|12347.81|12347.81|0
1647001210000|2022-03-11 12:20:10|12339.94|12339.94|12339.94|12339.94|12339.94|12339.94|12339.94|12339.94|0
1647001220000|2022-03-11 12:20:20|12345.85|12345.85|12345.85|12345.85|12345.85|12345.85|12345.85|12345.85|0
1647001230000|2022-03-11 12:20:30|12347.81|12347.81|12347.81|12347.81|12347.81|12347.81|12347.81|12347.81|0
1647001240000|2022-03-11 12:20:40|12343.88|12343.88|12347.81|12347.81|12349.78|12349.78|12343.88|12343.88|0
1647001250000|2022-03-11 12:20:50|12353.71|12353.71|12353.71|12353.71|12353.71|12353.71|12353.71|12353.71|0
1647001260000|2022-03-11 12:21:00|12357.65|12357.65|12356.26|12356.26|12357.65|12357.65|12356.26|12356.26|0
1647001280000|2022-03-11 12:21:20|12355.66|12355.66|12355.66|12355.66|12355.66|12355.66|12355.66|12355.66|0
1647001290000|2022-03-11 12:21:30|12349.76|12349.76|12347.68|12347.68|12349.76|12349.76|12347.68|12347.68|0
1647001300000|2022-03-11 12:21:40|12351.61|12351.61|12345.71|12345.71|12353.58|12353.58|12345.71|12345.71|0
1647001310000|2022-03-11 12:21:50|12346.55|12346.55|12356.5|12356.5|12356.5|12356.5|12346.55|12346.55|0
1647001330000|2022-03-11 12:22:10|12350.6|12350.6|12350.6|12350.6|12350.6|12350.6|12350.6|12350.6|0
1647001350000|2022-03-11 12:22:30|12356.5|12356.5|12351.89|12351.89|12357.79|12357.79|12351.89|12351.89|0
1647001360000|2022-03-11 12:22:40|12353.97|12353.97|12354.51|12354.51|12354.51|12354.51|12353.97|12353.97|0
1647001370000|2022-03-11 12:22:50|12360.41|12360.41|12360.41|12360.41|12360.41|12360.41|12360.41|12360.41|0
1647001400000|2022-03-11 12:23:20|12359.02|12359.02|12358.33|12358.33|12359.02|12359.02|12358.33|12358.33|0
1647001410000|2022-03-11 12:23:30|12356.36|12356.36|12356.36|12356.36|12356.36|12356.36|12356.36|12356.36|0
1647001420000|2022-03-11 12:23:40|12350.46|12350.46|12359.49|12359.49|12359.49|12359.49|12347.68|12347.68|0
1647001430000|2022-03-11 12:23:50|12357.85|12357.85|12357.85|12357.85|12357.85|12357.85|12357.85|12357.85|0
1647001440000|2022-03-11 12:24:00|12359.24|12359.24|12359.24|12359.24|12359.24|12359.24|12359.24|12359.24|0
1647001470000|2022-03-11 12:24:30|12353.34|12353.34|12353.34|12353.34|12353.34|12353.34|12353.34|12353.34|0
1647001480000|2022-03-11 12:24:40|12355.3|12355.3|12355.3|12355.3|12355.3|12355.3|12355.3|12355.3|0
1647001490000|2022-03-11 12:24:50|12357.38|12357.38|12357.38|12357.38|12357.38|12357.38|12357.38|12357.38|0
1647001500000|2022-03-11 12:25:00|12356|12356|12356|12356|12356|12356|12356|12356|0
1647001510000|2022-03-11 12:25:10|12355.3|12355.3|12354.49|12354.49|12355.3|12355.3|12354.49|12354.49|0
1647001530000|2022-03-11 12:25:30|12353.1|12353.1|12353.1|12353.1|12353.1|12353.1|12353.1|12353.1|0
1647001540000|2022-03-11 12:25:40|12351.13|12351.13|12351.02|12351.02|12353.1|12353.1|12351.02|12351.02|0
1647001550000|2022-03-11 12:25:50|12350.32|12350.32|12346.75|12346.75|12350.32|12350.32|12346.75|12346.75|0
1647001560000|2022-03-11 12:26:00|12348.72|12348.72|12350.11|12350.11|12350.11|12350.11|12348.72|12348.72|0
1647001570000|2022-03-11 12:26:10|12354.04|12354.04|12354.04|12354.04|12354.04|12354.04|12354.04|12354.04|0
1647001590000|2022-03-11 12:26:30|12357.98|12357.98|12360.06|12360.06|12360.06|12360.06|12357.98|12357.98|0
1647001600000|2022-03-11 12:26:40|12360.59|12360.59|12358.63|12358.63|12360.59|12360.59|12358.63|12358.63|0
1647001620000|2022-03-11 12:27:00|12359.23|12359.23|12361.19|12361.19|12361.19|12361.19|12357.26|12357.26|0
1647001630000|2022-03-11 12:27:10|12363.16|12363.16|12363.16|12363.16|12363.16|12363.16|12363.16|12363.16|0
1647001650000|2022-03-11 12:27:30|12357.26|12357.26|12361.6|12361.6|12361.6|12361.6|12356.44|12356.44|0
1647001660000|2022-03-11 12:27:40|12360.37|12360.37|12360.37|12360.37|12360.37|12360.37|12360.37|12360.37|0
1647001670000|2022-03-11 12:27:50|12362.46|12362.46|12362.46|12362.46|12362.46|12362.46|12362.46|12362.46|0
1647001680000|2022-03-11 12:28:00|12370.32|12370.32|12370.32|12370.32|12370.32|12370.32|12370.32|12370.32|0
1647001690000|2022-03-11 12:28:10|12372.29|12372.29|12372.29|12372.29|12372.29|12372.29|12372.29|12372.29|0
1647001740000|2022-03-11 12:29:00|12373.11|12373.11|12363.85|12363.85|12373.11|12373.11|12363.85|12363.85|0
1647001760000|2022-03-11 12:29:20|12363.16|12363.16|12363.16|12363.16|12363.16|12363.16|12363.16|12363.16|0
1647001770000|2022-03-11 12:29:30|12361.77|12361.77|12361.77|12361.77|12361.77|12361.77|12361.77|12361.77|0
1647001780000|2022-03-11 12:29:40|12362.59|12362.59|12362.59|12362.59|12362.59|12362.59|12362.59|12362.59|0
1647001800000|2022-03-11 12:30:00|12363.79|12363.79|12363.79|12363.79|12363.79|12363.79|12363.79|12363.79|0
1647001820000|2022-03-11 12:30:20|12365.18|12365.18|12359.81|12359.81|12365.71|12365.71|12359.81|12359.81|0
1647001830000|2022-03-11 12:30:30|12357.84|12357.84|12357.84|12357.84|12357.84|12357.84|12357.84|12357.84|0
1647001840000|2022-03-11 12:30:40|12363.75|12363.75|12363.75|12363.75|12363.75|12363.75|12363.75|12363.75|0
1647001850000|2022-03-11 12:30:50|12365.71|12365.71|12366.25|12366.25|12366.25|12366.25|12365.71|12365.71|0
1647001880000|2022-03-11 12:31:20|12365.55|12365.55|12365.55|12365.55|12365.55|12365.55|12365.55|12365.55|0
1647001890000|2022-03-11 12:31:30|12361.62|12361.62|12368.91|12368.91|12368.91|12368.91|12361.62|12361.62|0
1647001920000|2022-03-11 12:32:00|12372.84|12372.84|12373.26|12373.26|12373.26|12373.26|12372.84|12372.84|0
1647001930000|2022-03-11 12:32:10|12377.2|12377.2|12377.2|12377.2|12377.2|12377.2|12377.2|12377.2|0
1647001940000|2022-03-11 12:32:20|12376.5|12376.5|12376.5|12376.5|12376.5|12376.5|12376.5|12376.5|0
1647001960000|2022-03-11 12:32:40|12366.67|12366.67|12368.68|12368.68|12368.68|12368.68|12364.59|12364.59|0
1647002000000|2022-03-11 12:33:20|12367.99|12367.99|12367.99|12367.99|12367.99|12367.99|12367.99|12367.99|0
1647002030000|2022-03-11 12:33:50|12366.18|12366.18|12366.06|12366.06|12366.18|12366.18|12366.06|12366.06|0
1647002040000|2022-03-11 12:34:00|12364.86|12364.86|12364.86|12364.86|12364.86|12364.86|12364.86|12364.86|0
1647002060000|2022-03-11 12:34:20|12363.66|12363.66|12359.5|12359.5|12363.66|12363.66|12359.5|12359.5|0
1647002090000|2022-03-11 12:34:50|12360.19|12360.19|12348.39|12348.39|12360.19|12360.19|12348.39|12348.39|0
1647002110000|2022-03-11 12:35:10|12346.31|12346.31|12340.41|12340.41|12346.31|12346.31|12340.41|12340.41|0
1647002120000|2022-03-11 12:35:20|12337.63|12337.63|12337.63|12337.63|12337.63|12337.63|12337.63|12337.63|0
1647002150000|2022-03-11 12:35:50|12339.71|12339.71|12341.68|12341.68|12341.68|12341.68|12339.71|12339.71|0
1647002160000|2022-03-11 12:36:00|12342.38|12342.38|12342.38|12342.38|12342.38|12342.38|12342.38|12342.38|0
1647002170000|2022-03-11 12:36:10|12342.78|12342.78|12344.17|12344.17|12344.17|12344.17|12342.78|12342.78|0
1647002180000|2022-03-11 12:36:20|12346.14|12346.14|12346.83|12346.83|12346.83|12346.83|12346.14|12346.14|0
1647002190000|2022-03-11 12:36:30|12342.9|12342.9|12342.9|12342.9|12342.9|12342.9|12342.9|12342.9|0
1647002210000|2022-03-11 12:36:50|12341.51|12341.51|12341.51|12341.51|12341.51|12341.51|12341.51|12341.51|0
1647002220000|2022-03-11 12:37:00|12343.48|12343.48|12343.48|12343.48|12343.48|12343.48|12343.48|12343.48|0
1647002240000|2022-03-11 12:37:20|12342.09|12342.09|12342.09|12342.09|12342.09|12342.09|12342.09|12342.09|0
1647002260000|2022-03-11 12:37:40|12336.19|12336.19|12336.19|12336.19|12336.19|12336.19|12336.19|12336.19|0
1647002310000|2022-03-11 12:38:30|12338.16|12338.16|12338.16|12338.16|12338.16|12338.16|12338.16|12338.16|0
1647002330000|2022-03-11 12:38:50|12337.09|12337.09|12337.09|12337.09|12337.09|12337.09|12337.09|12337.09|0
1647002340000|2022-03-11 12:39:00|12336.49|12336.49|12336.49|12336.49|12336.49|12336.49|12336.49|12336.49|0
1647002380000|2022-03-11 12:39:40|12335.26|12335.26|12335.26|12335.26|12335.26|12335.26|12335.26|12335.26|0
1647002390000|2022-03-11 12:39:50|12336.65|12336.65|12341.53|12341.53|12341.53|12341.53|12336.65|12336.65|0
1647002400000|2022-03-11 12:40:00|12343.49|12343.49|12344.19|12344.19|12344.19|12344.19|12343.49|12343.49|0
1647002420000|2022-03-11 12:40:20|12336.32|12336.32|12335.51|12335.51|12336.32|12336.32|12333.54|12333.54|0
1647002440000|2022-03-11 12:40:40|12337.48|12337.48|12337.48|12337.48|12337.48|12337.48|12337.48|12337.48|0
1647002450000|2022-03-11 12:40:50|12336.09|12336.09|12336.09|12336.09|12336.09|12336.09|12336.09|12336.09|0
1647002510000|2022-03-11 12:41:50|12335.4|12335.4|12330.45|12330.45|12335.4|12335.4|12330.45|12330.45|0
1647002520000|2022-03-11 12:42:00|12320.61|12320.61|12323.96|12323.96|12323.96|12323.96|12320.61|12320.61|0
1647002530000|2022-03-11 12:42:10|12325.35|12325.35|12325.35|12325.35|12325.35|12325.35|12325.35|12325.35|0
1647002580000|2022-03-11 12:43:00|12323.27|12323.27|12318.64|12318.64|12323.27|12323.27|12316.67|12316.67|0
1647002590000|2022-03-11 12:43:10|12320.61|12320.61|12320.61|12320.61|12320.61|12320.61|12320.61|12320.61|0
1647002610000|2022-03-11 12:43:30|12319.35|12319.35|12319.35|12319.35|12319.35|12319.35|12319.35|12319.35|0
1647002630000|2022-03-11 12:43:50|12321.32|12321.32|12321.32|12321.32|12321.32|12321.32|12321.32|12321.32|0
1647002650000|2022-03-11 12:44:10|12319.35|12319.35|12319.35|12319.35|12319.35|12319.35|12319.35|12319.35|0
1647002660000|2022-03-11 12:44:20|12317.27|12317.27|12317.27|12317.27|12317.27|12317.27|12317.27|12317.27|0
1647002680000|2022-03-11 12:44:40|12317.97|12317.97|12317.97|12317.97|12317.97|12317.97|12317.97|12317.97|0
1647002690000|2022-03-11 12:44:50|12316.76|12316.76|12310.86|12310.86|12316.76|12316.76|12310.86|12310.86|0
1647002720000|2022-03-11 12:45:20|12311.56|12311.56|12311.56|12311.56|12311.56|12311.56|12311.56|12311.56|0
1647002730000|2022-03-11 12:45:30|12310.17|12310.17|12310.17|12310.17|12310.17|12310.17|12310.17|12310.17|0
1647002750000|2022-03-11 12:45:50|12309.35|12309.35|12309.35|12309.35|12309.35|12309.35|12309.35|12309.35|0
1647002760000|2022-03-11 12:46:00|12310.04|12310.04|12306.45|12306.45|12310.04|12310.04|12306.45|12306.45|0
1647002780000|2022-03-11 12:46:20|12306.04|12306.04|12296.82|12296.82|12306.04|12306.04|12296.82|12296.82|0
1647002790000|2022-03-11 12:46:30|12294.85|12294.85|12296.82|12296.82|12296.82|12296.82|12294.85|12294.85|0
1647002800000|2022-03-11 12:46:40|12294.85|12294.85|12296.82|12296.82|12296.82|12296.82|12294.85|12294.85|0
1647002810000|2022-03-11 12:46:50|12295.59|12295.59|12295.59|12295.59|12295.59|12295.59|12295.59|12295.59|0
1647002830000|2022-03-11 12:47:10|12292.13|12292.13|12294.09|12294.09|12294.09|12294.09|12292.13|12292.13|0
1647002900000|2022-03-11 12:48:20|12299.99|12299.99|12300.5|12300.5|12300.5|12300.5|12299.3|12299.3|0
1647002910000|2022-03-11 12:48:30|12298.53|12298.53|12298.53|12298.53|12298.53|12298.53|12298.53|12298.53|0
1647002930000|2022-03-11 12:48:50|12299.23|12299.23|12299.23|12299.23|12299.23|12299.23|12299.23|12299.23|0
1647002940000|2022-03-11 12:49:00|12298.81|12298.81|12298.81|12298.81|12298.81|12298.81|12298.81|12298.81|0
1647002950000|2022-03-11 12:49:10|12300.2|12300.2|12300.2|12300.2|12300.2|12300.2|12300.2|12300.2|0
1647002960000|2022-03-11 12:49:20|12299.5|12299.5|12298.43|12298.43|12299.5|12299.5|12298.43|12298.43|0
1647002970000|2022-03-11 12:49:30|12299.66|12299.66|12299.66|12299.66|12299.66|12299.66|12299.66|12299.66|0
1647003000000|2022-03-11 12:50:00|12300.48|12300.48|12300.07|12300.07|12300.48|12300.48|12300.07|12300.07|0
1647003010000|2022-03-11 12:50:10|12299.54|12299.54|12299.54|12299.54|12299.54|12299.54|12299.54|12299.54|0
1647003030000|2022-03-11 12:50:30|12299.12|12299.12|12299.12|12299.12|12299.12|12299.12|12299.12|12299.12|0
1647003040000|2022-03-11 12:50:40|12298.58|12298.58|12298.58|12298.58|12298.58|12298.58|12298.58|12298.58|0
1647003060000|2022-03-11 12:51:00|12297.89|12297.89|12297.89|12297.89|12297.89|12297.89|12297.89|12297.89|0
1647003080000|2022-03-11 12:51:20|12297.2|12297.2|12297.2|12297.2|12297.2|12297.2|12297.2|12297.2|0
1647003090000|2022-03-11 12:51:30|12297.89|12297.89|12297.89|12297.89|12297.89|12297.89|12297.89|12297.89|0
1647003110000|2022-03-11 12:51:50|12288.05|12288.05|12288.05|12288.05|12288.05|12288.05|12288.05|12288.05|0
1647003120000|2022-03-11 12:52:00|12290.02|12290.02|12290.02|12290.02|12290.02|12290.02|12290.02|12290.02|0
1647003130000|2022-03-11 12:52:10|12293.38|12293.38|12291.99|12291.99|12293.38|12293.38|12291.99|12291.99|0
1647003140000|2022-03-11 12:52:20|12293.96|12293.96|12293.96|12293.96|12293.96|12293.96|12293.96|12293.96|0
1647003160000|2022-03-11 12:52:40|12294.65|12294.65|12294.65|12294.65|12294.65|12294.65|12294.65|12294.65|0
1647003170000|2022-03-11 12:52:50|12292.68|12292.68|12292.68|12292.68|12292.68|12292.68|12292.68|12292.68|0
1647003180000|2022-03-11 12:53:00|12292.08|12292.08|12292.08|12292.08|12292.08|12292.08|12292.08|12292.08|0
1647003190000|2022-03-11 12:53:10|12293.72|12293.72|12293.72|12293.72|12293.72|12293.72|12293.72|12293.72|0
1647003220000|2022-03-11 12:53:40|12295.8|12295.8|12298.46|12298.46|12298.46|12298.46|12295.69|12295.69|0
1647003260000|2022-03-11 12:54:20|12296.38|12296.38|12295.31|12295.31|12296.38|12296.38|12295.31|12295.31|0
1647003270000|2022-03-11 12:54:30|12293.92|12293.92|12293.92|12293.92|12293.92|12293.92|12293.92|12293.92|0
1647003280000|2022-03-11 12:54:40|12293.23|12293.23|12293.23|12293.23|12293.23|12293.23|12293.23|12293.23|0
1647003300000|2022-03-11 12:55:00|12287.33|12287.33|12293.23|12293.23|12293.23|12293.23|12287.33|12287.33|0
1647003340000|2022-03-11 12:55:40|12297.16|12297.16|12297.16|12297.16|12297.16|12297.16|12297.16|12297.16|0
1647003360000|2022-03-11 12:56:00|12295.78|12295.78|12295.78|12295.78|12295.78|12295.78|12295.78|12295.78|0
1647003370000|2022-03-11 12:56:10|12295.24|12295.24|12291.31|12291.31|12295.24|12295.24|12291.31|12291.31|0
1647003380000|2022-03-11 12:56:20|12290.71|12290.71|12290.71|12290.71|12290.71|12290.71|12290.71|12290.71|0
1647003430000|2022-03-11 12:57:10|12288.63|12288.63|12288.63|12288.63|12288.63|12288.63|12288.63|12288.63|0
1647003450000|2022-03-11 12:57:30|12290.59|12290.59|12290.59|12290.59|12290.59|12290.59|12290.59|12290.59|0
1647003470000|2022-03-11 12:57:50|12292.39|12292.39|12292.39|12292.39|12292.39|12292.39|12292.39|12292.39|0
1647003500000|2022-03-11 12:58:20|12292.8|12292.8|12292.8|12292.8|12292.8|12292.8|12292.8|12292.8|0
1647003540000|2022-03-11 12:59:00|12286.9|12286.9|12286.9|12286.9|12286.9|12286.9|12286.9|12286.9|0
1647003550000|2022-03-11 12:59:10|12287.6|12287.6|12287.6|12287.6|12287.6|12287.6|12287.6|12287.6|0
1647003570000|2022-03-11 12:59:30|12287.06|12287.06|12287.06|12287.06|12287.06|12287.06|12287.06|12287.06|0
1647003580000|2022-03-11 12:59:40|12288.26|12288.26|12288.26|12288.26|12288.26|12288.26|12288.26|12288.26|0
1647003590000|2022-03-11 12:59:50|12289.65|12289.65|12289.65|12289.65|12289.65|12289.65|12289.65|12289.65|0
1647003600000|2022-03-11 13:00:00|12290.34|12290.34|12293.7|12293.7|12293.7|12293.7|12290.34|12290.34|0
1647003610000|2022-03-11 13:00:10|12293.1|12293.1|12289.76|12289.76|12293.7|12293.7|12289.76|12289.76|0
1647003620000|2022-03-11 13:00:20|12290.3|12290.3|12290.3|12290.3|12290.3|12290.3|12290.3|12290.3|0
1647003650000|2022-03-11 13:00:50|12288.91|12288.91|12286.94|12286.94|12288.91|12288.91|12286.94|12286.94|0
1647003660000|2022-03-11 13:01:00|12284.98|12284.98|12285.88|12285.88|12285.88|12285.88|12284.28|12284.28|0
1647003670000|2022-03-11 13:01:10|12287.56|12287.56|12286.87|12286.87|12287.56|12287.56|12286.87|12286.87|0
1647003680000|2022-03-11 13:01:20|12285.67|12285.67|12285.67|12285.67|12285.67|12285.67|12285.67|12285.67|0
1647003710000|2022-03-11 13:01:50|12286.87|12286.87|12286.05|12286.05|12286.87|12286.87|12286.05|12286.05|0
1647003750000|2022-03-11 13:02:30|12288.02|12288.02|12288.02|12288.02|12288.02|12288.02|12288.02|12288.02|0
1647003790000|2022-03-11 13:03:10|12289.75|12289.75|12306.34|12306.34|12308.3|12308.3|12289.75|12289.75|0
1647003810000|2022-03-11 13:03:30|12307.54|12307.54|12308.14|12308.14|12308.14|12308.14|12307.54|12307.54|0
1647003850000|2022-03-11 13:04:10|12310.22|12310.22|12310.22|12310.22|12310.22|12310.22|12310.22|12310.22|0
1647003860000|2022-03-11 13:04:20|12308.23|12308.23|12308.23|12308.23|12308.23|12308.23|12308.23|12308.23|0
1647003870000|2022-03-11 13:04:30|12306.26|12306.26|12306.26|12306.26|12306.26|12306.26|12306.26|12306.26|0
1647003880000|2022-03-11 13:04:40|12306.96|12306.96|12306.96|12306.96|12306.96|12306.96|12306.96|12306.96|0
1647003910000|2022-03-11 13:05:10|12308.92|12308.92|12308.92|12308.92|12308.92|12308.92|12308.92|12308.92|0
1647003950000|2022-03-11 13:05:50|12310.89|12310.89|12310.89|12310.89|12310.89|12310.89|12310.89|12310.89|0
1647004000000|2022-03-11 13:06:40|12310.2|12310.2|12310.2|12310.2|12310.2|12310.2|12310.2|12310.2|0
1647004010000|2022-03-11 13:06:50|12311.02|12311.02|12314.95|12314.95|12314.95|12314.95|12311.02|12311.02|0
1647004040000|2022-03-11 13:07:20|12317.73|12317.73|12317.73|12317.73|12317.73|12317.73|12317.73|12317.73|0
1647004080000|2022-03-11 13:08:00|12325.59|12325.59|12327.2|12327.2|12327.2|12327.2|12325.59|12325.59|0
1647004090000|2022-03-11 13:08:10|12327.8|12327.8|12328.75|12328.75|12328.75|12328.75|12327.8|12327.8|0
1647004100000|2022-03-11 13:08:20|12331.53|12331.53|12331.53|12331.53|12331.53|12331.53|12331.53|12331.53|0
1647004130000|2022-03-11 13:08:50|12333.49|12333.49|12333.49|12333.49|12335.46|12335.46|12333.49|12333.49|0
1647004150000|2022-03-11 13:09:10|12335.46|12335.46|12335.46|12335.46|12335.46|12335.46|12335.46|12335.46|0
1647004160000|2022-03-11 13:09:20|12333.49|12333.49|12338.23|12338.23|12338.23|12338.23|12333.49|12333.49|0
1647004220000|2022-03-11 13:10:20|12342.17|12342.17|12342.17|12342.17|12342.17|12342.17|12342.17|12342.17|0
1647004240000|2022-03-11 13:10:40|12342.86|12342.86|12342.86|12342.86|12342.86|12342.86|12342.86|12342.86|0
1647004260000|2022-03-11 13:11:00|12343.56|12343.56|12343.56|12343.56|12343.56|12343.56|12343.56|12343.56|0
1647004280000|2022-03-11 13:11:20|12344.76|12344.76|12344.76|12344.76|12344.76|12344.76|12344.76|12344.76|0
1647004290000|2022-03-11 13:11:30|12344.06|12344.06|12342.68|12342.68|12344.06|12344.06|12342.68|12342.68|0
1647004300000|2022-03-11 13:11:40|12338.74|12338.74|12338.74|12338.74|12338.74|12338.74|12338.74|12338.74|0
1647004320000|2022-03-11 13:12:00|12336.66|12336.66|12336.66|12336.66|12336.66|12336.66|12336.66|12336.66|0
1647004330000|2022-03-11 13:12:10|12340.6|12340.6|12340.6|12340.6|12340.6|12340.6|12340.6|12340.6|0
1647004350000|2022-03-11 13:12:30|12332.73|12332.73|12332.73|12332.73|12332.73|12332.73|12332.73|12332.73|0
1647004380000|2022-03-11 13:13:00|12331.53|12331.53|12330.92|12330.92|12331.53|12331.53|12330.92|12330.92|0
1647004430000|2022-03-11 13:13:50|12331.99|12331.99|12329.22|12329.22|12331.99|12331.99|12329.22|12329.22|0
1647004440000|2022-03-11 13:14:00|12330.45|12330.45|12330.45|12330.45|12330.45|12330.45|12330.45|12330.45|0
1647004450000|2022-03-11 13:14:10|12329.91|12329.91|12325.22|12325.22|12329.91|12329.91|12325.22|12325.22|0
1647004460000|2022-03-11 13:14:20|12323.25|12323.25|12321.3|12321.3|12323.25|12323.25|12321.3|12321.3|0
1647004500000|2022-03-11 13:15:00|12322.12|12322.12|12322.12|12322.12|12322.12|12322.12|12322.12|12322.12|0
1647004510000|2022-03-11 13:15:10|12326.17|12326.17|12323.5|12323.5|12326.17|12326.17|12323.5|12323.5|0
1647004540000|2022-03-11 13:15:40|12321.42|12321.42|12321.42|12321.42|12321.42|12321.42|12321.42|12321.42|0
1647004590000|2022-03-11 13:16:30|12320.59|12320.59|12320.59|12320.59|12320.59|12320.59|12320.59|12320.59|0
1647004600000|2022-03-11 13:16:40|12318.62|12318.62|12318.62|12318.62|12318.62|12318.62|12318.62|12318.62|0
1647004620000|2022-03-11 13:17:00|12319.31|12319.31|12320.94|12320.94|12320.94|12320.94|12318.89|12318.89|0
1647004630000|2022-03-11 13:17:10|12327.53|12327.53|12328.37|12328.37|12328.37|12328.37|12327.53|12327.53|0
1647004640000|2022-03-11 13:17:20|12330.34|12330.34|12336.24|12336.24|12336.24|12336.24|12330.34|12330.34|0
1647004650000|2022-03-11 13:17:30|12334.27|12334.27|12334.27|12334.27|12334.27|12334.27|12334.27|12334.27|0
1647004660000|2022-03-11 13:17:40|12334.97|12334.97|12334.97|12334.97|12334.97|12334.97|12334.97|12334.97|0
1647004670000|2022-03-11 13:17:50|12334.15|12334.15|12334.15|12334.15|12334.15|12334.15|12334.15|12334.15|0
1647004680000|2022-03-11 13:18:00|12336.12|12336.12|12332.18|12332.18|12336.12|12336.12|12332.18|12332.18|0
1647004690000|2022-03-11 13:18:10|12330.21|12330.21|12326.28|12326.28|12330.21|12330.21|12326.28|12326.28|0
1647004700000|2022-03-11 13:18:20|12324.2|12324.2|12324.2|12324.2|12324.2|12324.2|12324.2|12324.2|0
1647004770000|2022-03-11 13:19:30|12324.89|12324.89|12326.86|12326.86|12326.86|12326.86|12324.89|12324.89|0
1647004790000|2022-03-11 13:19:50|12322.93|12322.93|12321|12321|12322.93|12322.93|12321|12321|0
1647004810000|2022-03-11 13:20:10|12322.39|12322.39|12322.39|12322.39|12322.39|12322.39|12322.39|12322.39|0
1647004850000|2022-03-11 13:20:50|12324.36|12324.36|12326.33|12326.33|12326.33|12326.33|12324.36|12324.36|0
1647004870000|2022-03-11 13:21:10|12330.37|12330.37|12331.49|12331.49|12337.39|12337.39|12328.99|12328.99|0
1647004890000|2022-03-11 13:21:30|12332.56|12332.56|12332.56|12332.56|12332.56|12332.56|12332.56|12332.56|0
1647004920000|2022-03-11 13:22:00|12331.86|12331.86|12331.86|12331.86|12331.86|12331.86|12331.86|12331.86|0
1647004940000|2022-03-11 13:22:20|12333.83|12333.83|12333.83|12333.83|12333.83|12333.83|12333.83|12333.83|0
1647004950000|2022-03-11 13:22:30|12337.76|12337.76|12355.58|12355.58|12355.58|12355.58|12337.76|12337.76|0
1647004960000|2022-03-11 13:22:40|12356.28|12356.28|12358.08|12358.08|12358.08|12358.08|12356.28|12356.28|0
1647004980000|2022-03-11 13:23:00|12359.47|12359.47|12350.32|12350.32|12360.16|12360.16|12350.32|12350.32|0
1647005010000|2022-03-11 13:23:30|12348.36|12348.36|12348.36|12348.36|12348.36|12348.36|12348.36|12348.36|0
1647005030000|2022-03-11 13:23:50|12348.96|12348.96|12348.96|12348.96|12348.96|12348.96|12348.96|12348.96|0
1647005050000|2022-03-11 13:24:10|12349.65|12349.65|12354.86|12354.86|12354.86|12354.86|12348.26|12348.26|0
1647005070000|2022-03-11 13:24:30|12366.66|12366.66|12368.05|12368.05|12368.05|12368.05|12366.66|12366.66|0
1647005090000|2022-03-11 13:24:50|12370.02|12370.02|12371.09|12371.09|12371.09|12371.09|12369.42|12369.42|0
1647005100000|2022-03-11 13:25:00|12370.67|12370.67|12370.67|12370.67|12370.67|12370.67|12370.67|12370.67|0
1647005130000|2022-03-11 13:25:30|12372.64|12372.64|12378.54|12378.54|12378.54|12378.54|12372.64|12372.64|0
1647005140000|2022-03-11 13:25:40|12379.14|12379.14|12379.14|12379.14|12379.14|12379.14|12379.14|12379.14|0
1647005160000|2022-03-11 13:26:00|12380.53|12380.53|12380.53|12380.53|12380.53|12380.53|12380.53|12380.53|0
1647005170000|2022-03-11 13:26:10|12384.46|12384.46|12384.46|12384.46|12384.46|12384.46|12384.46|12384.46|0
1647005180000|2022-03-11 13:26:20|12389.79|12389.79|12392.45|12392.45|12392.45|12392.45|12389.79|12389.79|0
1647005190000|2022-03-11 13:26:30|12392.98|12392.98|12393.52|12393.52|12393.52|12393.52|12392.98|12392.98|0
1647005210000|2022-03-11 13:26:50|12393.92|12393.92|12393.92|12393.92|12393.92|12393.92|12393.92|12393.92|0
1647005220000|2022-03-11 13:27:00|12391.96|12391.96|12391.96|12391.96|12391.96|12391.96|12391.96|12391.96|0
1647005230000|2022-03-11 13:27:10|12395.89|12395.89|12395.89|12395.89|12395.89|12395.89|12395.89|12395.89|0
1647005240000|2022-03-11 13:27:20|12399.83|12399.83|12401.79|12401.79|12401.79|12401.79|12399.83|12399.83|0
1647005260000|2022-03-11 13:27:40|12409.66|12409.66|12417.53|12417.53|12419.5|12419.5|12409.66|12409.66|0
1647005280000|2022-03-11 13:28:00|12413.6|12413.6|12414.59|12414.59|12416.56|12416.56|12410.24|12410.24|0
1647005290000|2022-03-11 13:28:10|12412.62|12412.62|12412.62|12412.62|12412.62|12412.62|12412.62|12412.62|0
1647005340000|2022-03-11 13:29:00|12411.81|12411.81|12411.81|12411.81|12411.81|12411.81|12411.81|12411.81|0
1647005350000|2022-03-11 13:29:10|12413.19|12413.19|12413.19|12413.19|12413.19|12413.19|12413.19|12413.19|0
1647005370000|2022-03-11 13:29:30|12417.13|12417.13|12417.13|12417.13|12417.13|12417.13|12417.13|12417.13|0
1647005380000|2022-03-11 13:29:40|12413.19|12413.19|12413.19|12413.19|12413.19|12413.19|12413.19|12413.19|0
1647005400000|2022-03-11 13:30:00|12412.5|12412.5|12413.19|12413.19|12413.19|12413.19|12412.5|12412.5|0
1647005410000|2022-03-11 13:30:10|12411.23|12411.23|12411.23|12411.23|12411.23|12411.23|12411.23|12411.23|0
1647005420000|2022-03-11 13:30:20|12411.64|12411.64|12411.64|12411.64|12411.64|12411.64|12411.64|12411.64|0
1647005430000|2022-03-11 13:30:30|12417.55|12417.55|12412.54|12412.54|12417.55|12417.55|12412.54|12412.54|0
1647005440000|2022-03-11 13:30:40|12411.94|12411.94|12410.74|12410.74|12411.94|12411.94|12410.74|12410.74|0
1647005450000|2022-03-11 13:30:50|12416.64|12416.64|12418.61|12418.61|12418.61|12418.61|12414.68|12414.68|0
1647005460000|2022-03-11 13:31:00|12419.15|12419.15|12419.15|12419.15|12419.15|12419.15|12419.15|12419.15|0
1647005470000|2022-03-11 13:31:10|12423.08|12423.08|12421.11|12421.11|12423.08|12423.08|12421.11|12421.11|0
1647005480000|2022-03-11 13:31:20|12419.15|12419.15|12423.08|12423.08|12423.08|12423.08|12419.15|12419.15|0
1647005510000|2022-03-11 13:31:50|12417.18|12417.18|12417.18|12417.18|12417.18|12417.18|12417.18|12417.18|0
1647005520000|2022-03-11 13:32:00|12417.59|12417.59|12415.51|12415.51|12417.59|12417.59|12415.51|12415.51|0
1647005540000|2022-03-11 13:32:20|12414.97|12414.97|12414.97|12414.97|12414.97|12414.97|12414.97|12414.97|0
1647005550000|2022-03-11 13:32:30|12415.39|12415.39|12418.45|12418.45|12418.45|12418.45|12415.39|12415.39|0
1647005560000|2022-03-11 13:32:40|12426.32|12426.32|12426.32|12426.32|12426.32|12426.32|12424.35|12424.35|0
1647005570000|2022-03-11 13:32:50|12424.23|12424.23|12424.23|12424.23|12424.23|12424.23|12424.23|12424.23|0
1647005580000|2022-03-11 13:33:00|12428.17|12428.17|12426.09|12426.09|12428.17|12428.17|12426.09|12426.09|0
1647005590000|2022-03-11 13:33:10|12424.12|12424.12|12424.12|12424.12|12424.12|12424.12|12424.12|12424.12|0
1647005600000|2022-03-11 13:33:20|12423.05|12423.05|12423.05|12423.05|12423.05|12423.05|12423.05|12423.05|0
1647005610000|2022-03-11 13:33:30|12419.12|12419.12|12419.12|12419.12|12419.12|12419.12|12419.12|12419.12|0
1647005620000|2022-03-11 13:33:40|12417.15|12417.15|12421.43|12421.43|12423.05|12423.05|12417.15|12417.15|0
1647005640000|2022-03-11 13:34:00|12423.4|12423.4|12427.34|12427.34|12435.2|12435.2|12423.4|12423.4|0
1647005650000|2022-03-11 13:34:10|12425.37|12425.37|12425.37|12425.37|12425.37|12425.37|12425.37|12425.37|0
1647005670000|2022-03-11 13:34:30|12424.17|12424.17|12424.17|12424.17|12424.17|12424.17|12424.17|12424.17|0
1647005690000|2022-03-11 13:34:50|12424.7|12424.7|12424.7|12424.7|12424.7|12424.7|12424.7|12424.7|0
1647005700000|2022-03-11 13:35:00|12425.54|12425.54|12425.54|12425.54|12425.54|12425.54|12425.54|12425.54|0
1647005740000|2022-03-11 13:35:40|12431.44|12431.44|12431.44|12431.44|12431.44|12431.44|12431.44|12431.44|0
1647005770000|2022-03-11 13:36:10|12432.13|12432.13|12432.13|12432.13|12432.13|12432.13|12432.13|12432.13|0
1647005800000|2022-03-11 13:36:40|12434.22|12434.22|12434.22|12434.22|12434.22|12434.22|12434.22|12434.22|0
1647005820000|2022-03-11 13:37:00|12428.31|12428.31|12418.48|12418.48|12428.31|12428.31|12414.54|12414.54|0
1647005850000|2022-03-11 13:37:30|12416.51|12416.51|12416.51|12416.51|12416.51|12416.51|12416.51|12416.51|0
1647005880000|2022-03-11 13:38:00|12416.1|12416.1|12416.1|12416.1|12416.1|12416.1|12416.1|12416.1|0
1647005900000|2022-03-11 13:38:20|12417.39|12417.39|12416.89|12416.89|12418.09|12418.09|12416.89|12416.89|0
1647005930000|2022-03-11 13:38:50|12418.97|12418.97|12418.97|12418.97|12418.97|12418.97|12418.97|12418.97|0
1647005940000|2022-03-11 13:39:00|12419.79|12419.79|12417.3|12417.3|12419.79|12419.79|12417.3|12417.3|0
1647005970000|2022-03-11 13:39:30|12413.36|12413.36|12409.43|12409.43|12413.36|12413.36|12409.43|12409.43|0
1647005980000|2022-03-11 13:39:40|12405.49|12405.49|12405.49|12405.49|12405.49|12405.49|12405.49|12405.49|0
1647005990000|2022-03-11 13:39:50|12406.19|12406.19|12406.19|12406.19|12406.19|12406.19|12406.19|12406.19|0
1647006000000|2022-03-11 13:40:00|12404.8|12404.8|12400.17|12400.17|12404.8|12404.8|12400.17|12400.17|0
1647006010000|2022-03-11 13:40:10|12399.57|12399.57|12399.57|12399.57|12399.57|12399.57|12399.57|12399.57|0
1647006020000|2022-03-11 13:40:20|12401.54|12401.54|12401.54|12401.54|12401.54|12401.54|12401.54|12401.54|0
1647006040000|2022-03-11 13:40:40|12402.93|12402.93|12406.09|12406.09|12406.09|12406.09|12402.93|12402.93|0
1647006050000|2022-03-11 13:40:50|12404.13|12404.13|12404.13|12404.13|12404.13|12404.13|12404.13|12404.13|0
1647006060000|2022-03-11 13:41:00|12402.16|12402.16|12402.16|12402.16|12402.16|12402.16|12402.16|12402.16|0
1647006170000|2022-03-11 13:42:50|12400.19|12400.19|12400.19|12400.19|12400.19|12400.19|12400.19|12400.19|0
1647006180000|2022-03-11 13:43:00|12400.89|12400.89|12398.92|12398.92|12400.89|12400.89|12398.92|12398.92|0
1647006230000|2022-03-11 13:43:50|12398.22|12398.22|12398.22|12398.22|12398.22|12398.22|12398.22|12398.22|0
1647006240000|2022-03-11 13:44:00|12394.29|12394.29|12396.88|12396.88|12396.88|12396.88|12394.29|12394.29|0
1647006250000|2022-03-11 13:44:10|12397.57|12397.57|12396.88|12396.88|12397.57|12397.57|12396.88|12396.88|0
1647006260000|2022-03-11 13:44:20|12394.91|12394.91|12395.51|12395.51|12395.51|12395.51|12394.91|12394.91|0
1647006290000|2022-03-11 13:44:50|12396.35|12396.35|12396.35|12396.35|12396.35|12396.35|12396.35|12396.35|0
1647006300000|2022-03-11 13:45:00|12394.38|12394.38|12393.18|12393.18|12394.38|12394.38|12393.18|12393.18|0
1647006320000|2022-03-11 13:45:20|12391.79|12391.79|12391.79|12391.79|12391.79|12391.79|12391.79|12391.79|0
1647006330000|2022-03-11 13:45:30|12389.83|12389.83|12389.83|12389.83|12389.83|12389.83|12389.83|12389.83|0
1647006390000|2022-03-11 13:46:30|12387.86|12387.86|12391.79|12391.79|12391.79|12391.79|12387.86|12387.86|0
1647006430000|2022-03-11 13:47:10|12393.76|12393.76|12393.76|12393.76|12393.76|12393.76|12393.76|12393.76|0
1647006450000|2022-03-11 13:47:30|12395.73|12395.73|12395.73|12395.73|12395.73|12395.73|12395.73|12395.73|0
1647006470000|2022-03-11 13:47:50|12391.79|12391.79|12391.79|12391.79|12391.79|12391.79|12391.79|12391.79|0
1647006480000|2022-03-11 13:48:00|12391.37|12391.37|12391.37|12391.37|12391.37|12391.37|12391.37|12391.37|0
1647006490000|2022-03-11 13:48:10|12390.12|12390.12|12390.12|12390.12|12390.12|12390.12|12390.12|12390.12|0
1647006520000|2022-03-11 13:48:40|12388.15|12388.15|12381.05|12381.05|12388.15|12388.15|12381.05|12381.05|0
1647006530000|2022-03-11 13:48:50|12379.85|12379.85|12379.15|12379.15|12379.85|12379.85|12379.15|12379.15|0
1647006560000|2022-03-11 13:49:20|12379.85|12379.85|12379.85|12379.85|12379.85|12379.85|12379.85|12379.85|0
1647006590000|2022-03-11 13:49:50|12377.88|12377.88|12377.88|12377.88|12377.88|12377.88|12377.88|12377.88|0
1647006610000|2022-03-11 13:50:10|12379.85|12379.85|12379.85|12379.85|12379.85|12379.85|12379.85|12379.85|0
1647006670000|2022-03-11 13:51:10|12381.81|12381.81|12381.81|12381.81|12381.81|12381.81|12381.81|12381.81|0
1647006680000|2022-03-11 13:51:20|12375.91|12375.91|12371.98|12371.98|12375.91|12375.91|12371.98|12371.98|0
1647006750000|2022-03-11 13:52:30|12372.39|12372.39|12374.35|12374.35|12374.35|12374.35|12372.39|12372.39|0
1647006810000|2022-03-11 13:53:30|12372.39|12372.39|12372.39|12372.39|12372.39|12372.39|12372.39|12372.39|0
1647006850000|2022-03-11 13:54:10|12376.32|12376.32|12376.32|12376.32|12376.32|12376.32|12376.32|12376.32|0
1647006880000|2022-03-11 13:54:40|12378.29|12378.29|12378.29|12378.29|12378.29|12378.29|12378.29|12378.29|0
1647006890000|2022-03-11 13:54:50|12379.36|12379.36|12379.36|12379.36|12379.36|12379.36|12379.36|12379.36|0
1647006910000|2022-03-11 13:55:10|12376.7|12376.7|12376.7|12376.7|12376.7|12376.7|12376.7|12376.7|0
1647006920000|2022-03-11 13:55:20|12377.77|12377.77|12377.77|12377.77|12377.77|12377.77|12377.77|12377.77|0
1647006930000|2022-03-11 13:55:30|12377.23|12377.23|12377.23|12377.23|12377.23|12377.23|12377.23|12377.23|0
1647006940000|2022-03-11 13:55:40|12377.93|12377.93|12377.93|12377.93|12377.93|12377.93|12377.93|12377.93|0
1647006950000|2022-03-11 13:55:50|12378.46|12378.46|12378.46|12378.46|12378.46|12378.46|12378.46|12378.46|0
1647006960000|2022-03-11 13:56:00|12384.36|12384.36|12384.36|12384.36|12384.36|12384.36|12384.36|12384.36|0
1647006970000|2022-03-11 13:56:10|12383.67|12383.67|12383.67|12383.67|12383.67|12383.67|12383.67|12383.67|0
1647006980000|2022-03-11 13:56:20|12383.13|12383.13|12381.17|12381.17|12383.13|12383.13|12380.47|12380.47|0
1647007000000|2022-03-11 13:56:40|12381.86|12381.86|12381.17|12381.17|12381.86|12381.86|12381.17|12381.17|0
1647007020000|2022-03-11 13:57:00|12381.86|12381.86|12380.47|12380.47|12381.86|12381.86|12380.47|12380.47|0
1647007030000|2022-03-11 13:57:10|12380.06|12380.06|12378.99|12378.99|12380.06|12380.06|12378.99|12378.99|0
1647007040000|2022-03-11 13:57:20|12377.03|12377.03|12377.03|12377.03|12377.03|12377.03|12377.03|12377.03|0
1647007060000|2022-03-11 13:57:40|12378.41|12378.41|12378.41|12378.41|12378.41|12378.41|12378.41|12378.41|0
1647007080000|2022-03-11 13:58:00|12377.35|12377.35|12377.35|12377.35|12377.35|12377.35|12377.35|12377.35|0
1647007090000|2022-03-11 13:58:10|12376.81|12376.81|12377.88|12377.88|12377.88|12377.88|12376.81|12376.81|0
1647007110000|2022-03-11 13:58:30|12376.28|12376.28|12376.28|12376.28|12376.28|12376.28|12376.28|12376.28|0
1647007120000|2022-03-11 13:58:40|12374.89|12374.89|12374.29|12374.29|12374.89|12374.89|12374.29|12374.29|0
1647007130000|2022-03-11 13:58:50|12372.32|12372.32|12372.32|12372.32|12372.32|12372.32|12372.32|12372.32|0
1647007150000|2022-03-11 13:59:10|12371.12|12371.12|12370.71|12370.71|12371.12|12371.12|12370.71|12370.71|0
1647007180000|2022-03-11 13:59:40|12371.41|12371.41|12371.41|12371.41|12371.41|12371.41|12371.41|12371.41|0
1647007210000|2022-03-11 14:00:10|12370.71|12370.71|12369.33|12369.33|12371.41|12371.41|12369.33|12369.33|0
1647007230000|2022-03-11 14:00:30|12371.29|12371.29|12368.79|12368.79|12371.29|12371.29|12368.79|12368.79|0
1647007250000|2022-03-11 14:00:50|12372.73|12372.73|12372.73|12372.73|12372.73|12372.73|12372.73|12372.73|0
1647007260000|2022-03-11 14:01:00|12372.03|12372.03|12372.03|12372.03|12372.03|12372.03|12372.03|12372.03|0
1647007270000|2022-03-11 14:01:10|12374|12374|12374|12374|12374|12374|12374|12374|0
1647007280000|2022-03-11 14:01:20|12374.69|12374.69|12375.23|12375.23|12375.23|12375.23|12374.69|12374.69|0
1647007290000|2022-03-11 14:01:30|12373.26|12373.26|12375.23|12375.23|12375.23|12375.23|12373.26|12373.26|0
1647007310000|2022-03-11 14:01:50|12377.19|12377.19|12379.16|12379.16|12379.16|12379.16|12377.19|12377.19|0
1647007320000|2022-03-11 14:02:00|12380.36|12380.36|12382.33|12382.33|12382.33|12382.33|12380.36|12380.36|0
1647007340000|2022-03-11 14:02:20|12383.72|12383.72|12385.59|12385.59|12385.68|12385.68|12383.72|12383.72|0
1647007410000|2022-03-11 14:03:30|12381.66|12381.66|12382.24|12382.24|12382.93|12382.93|12381.66|12381.66|0
1647007420000|2022-03-11 14:03:40|12382.93|12382.93|12382.93|12382.93|12382.93|12382.93|12382.93|12382.93|0
1647007450000|2022-03-11 14:04:10|12380.96|12380.96|12379.07|12379.07|12380.96|12380.96|12379.07|12379.07|0
1647007460000|2022-03-11 14:04:20|12379.76|12379.76|12379.76|12379.76|12379.76|12379.76|12379.76|12379.76|0
1647007490000|2022-03-11 14:04:50|12381.73|12381.73|12381.73|12381.73|12381.73|12381.73|12381.73|12381.73|0
1647007560000|2022-03-11 14:06:00|12378.95|12378.95|12378.95|12378.95|12378.95|12378.95|12378.95|12378.95|0
1647007570000|2022-03-11 14:06:10|12378.42|12378.42|12378.42|12378.42|12378.42|12378.42|12378.42|12378.42|0
1647007580000|2022-03-11 14:06:20|12380.39|12380.39|12380.39|12380.39|12380.39|12380.39|12380.39|12380.39|0
1647007610000|2022-03-11 14:06:50|12381.78|12381.78|12381.78|12381.78|12381.78|12381.78|12381.78|12381.78|0
1647007620000|2022-03-11 14:07:00|12382.38|12382.38|12382.38|12382.38|12382.38|12382.38|12382.38|12382.38|0
1647007650000|2022-03-11 14:07:30|12383.07|12383.07|12383.76|12383.76|12383.76|12383.76|12383.07|12383.07|0
1647007690000|2022-03-11 14:08:10|12385.73|12385.73|12385.73|12385.73|12385.73|12385.73|12385.73|12385.73|0
1647007710000|2022-03-11 14:08:30|12384.34|12384.34|12384.34|12384.34|12384.34|12384.34|12384.34|12384.34|0
1647007740000|2022-03-11 14:09:00|12383.65|12383.65|12383.65|12383.65|12383.65|12383.65|12383.65|12383.65|0
1647007750000|2022-03-11 14:09:10|12377.75|12377.75|12379.71|12379.71|12379.71|12379.71|12377.75|12377.75|0
1647007760000|2022-03-11 14:09:20|12383.65|12383.65|12385.2|12385.2|12385.62|12385.62|12383.65|12383.65|0
1647007770000|2022-03-11 14:09:30|12393.76|12393.76|12393.76|12393.76|12393.76|12393.76|12393.76|12393.76|0
1647007780000|2022-03-11 14:09:40|12395.73|12395.73|12395.73|12395.73|12396.42|12396.42|12395.73|12395.73|0
1647007790000|2022-03-11 14:09:50|12396.26|12396.26|12400.2|12400.2|12400.2|12400.2|12396.26|12396.26|0
1647007800000|2022-03-11 14:10:00|12398.23|12398.23|12394.29|12394.29|12398.23|12398.23|12394.29|12394.29|0
1647007830000|2022-03-11 14:10:30|12395.68|12395.68|12395.68|12395.68|12395.68|12395.68|12395.68|12395.68|0
1647007880000|2022-03-11 14:11:20|12394.99|12394.99|12394.99|12394.99|12394.99|12394.99|12394.99|12394.99|0
1647007890000|2022-03-11 14:11:30|12396.38|12396.38|12396.38|12396.38|12396.38|12396.38|12396.38|12396.38|0
1647007900000|2022-03-11 14:11:40|12397.07|12397.07|12397.76|12397.76|12397.76|12397.76|12397.07|12397.07|0
1647007910000|2022-03-11 14:11:50|12396|12396|12396|12396|12396|12396|12396|12396|0
1647007920000|2022-03-11 14:12:00|12394.8|12394.8|12396.77|12396.77|12396.77|12396.77|12393.41|12393.41|0
1647007940000|2022-03-11 14:12:20|12397.46|12397.46|12397.46|12397.46|12397.46|12397.46|12397.46|12397.46|0
1647008020000|2022-03-11 14:13:40|12396.39|12396.39|12390.49|12390.49|12396.39|12396.39|12390.49|12390.49|0
1647008040000|2022-03-11 14:14:00|12386.33|12386.33|12386.33|12386.33|12386.33|12386.33|12386.33|12386.33|0
1647008050000|2022-03-11 14:14:10|12385.64|12385.64|12391.54|12391.54|12391.54|12391.54|12385.64|12385.64|0
1647008070000|2022-03-11 14:14:30|12387.6|12387.6|12387.6|12387.6|12387.6|12387.6|12387.6|12387.6|0
1647008080000|2022-03-11 14:14:40|12389.57|12389.57|12386.22|12386.22|12389.57|12389.57|12386.22|12386.22|0
1647008090000|2022-03-11 14:14:50|12386.91|12386.91|12386.91|12386.91|12386.91|12386.91|12386.91|12386.91|0
1647008110000|2022-03-11 14:15:10|12386.37|12386.37|12386.37|12386.37|12386.37|12386.37|12386.37|12386.37|0
1647008120000|2022-03-11 14:15:20|12387.76|12387.76|12387.07|12387.07|12387.76|12387.76|12387.07|12387.07|0
1647008170000|2022-03-11 14:16:10|12385.68|12385.68|12385.68|12385.68|12385.68|12385.68|12385.68|12385.68|0
1647008180000|2022-03-11 14:16:20|12387.65|12387.65|12387.65|12387.65|12387.65|12387.65|12387.65|12387.65|0
1647008220000|2022-03-11 14:17:00|12388.34|12388.34|12388.34|12388.34|12392.28|12392.28|12388.34|12388.34|0
1647008230000|2022-03-11 14:17:10|12376.54|12376.54|12375.31|12375.31|12376.54|12376.54|12375.31|12375.31|0
1647008250000|2022-03-11 14:17:30|12375.73|12375.73|12377.12|12377.12|12377.81|12377.81|12375.73|12375.73|0
1647008260000|2022-03-11 14:17:40|12378.72|12378.72|12379.25|12379.25|12379.25|12379.25|12378.72|12378.72|0
1647008300000|2022-03-11 14:18:20|12380.07|12380.07|12380.49|12380.49|12380.49|12380.49|12380.07|12380.07|0
1647008320000|2022-03-11 14:18:40|12378.52|12378.52|12376.56|12376.56|12378.52|12378.52|12372.62|12372.62|0
1647008370000|2022-03-11 14:19:30|12377.25|12377.25|12377.25|12377.25|12377.25|12377.25|12377.25|12377.25|0
1647008410000|2022-03-11 14:20:10|12383.15|12383.15|12383.15|12383.15|12383.15|12383.15|12383.15|12383.15|0
1647008430000|2022-03-11 14:20:30|12391.02|12391.02|12391.02|12391.02|12391.02|12391.02|12391.02|12391.02|0
1647008460000|2022-03-11 14:21:00|12392.99|12392.99|12391.6|12391.6|12392.99|12392.99|12391.6|12391.6|0
1647008470000|2022-03-11 14:21:10|12387.67|12387.67|12390.33|12390.33|12390.33|12390.33|12387.67|12387.67|0
1647008480000|2022-03-11 14:21:20|12392.29|12392.29|12392.29|12392.29|12392.29|12392.29|12392.29|12392.29|0
1647008510000|2022-03-11 14:21:50|12391.6|12391.6|12390.91|12390.91|12391.6|12391.6|12390.91|12390.91|0
1647008520000|2022-03-11 14:22:00|12385.01|12385.01|12382.55|12382.55|12385.01|12385.01|12382.55|12382.55|0
1647008540000|2022-03-11 14:22:20|12388.45|12388.45|12388.45|12388.45|12388.45|12388.45|12388.45|12388.45|0
1647008560000|2022-03-11 14:22:40|12387.85|12387.85|12387.85|12387.85|12387.85|12387.85|12387.85|12387.85|0
1647008580000|2022-03-11 14:23:00|12387.03|12387.03|12386.22|12386.22|12387.03|12387.03|12386.22|12386.22|0
1647008610000|2022-03-11 14:23:30|12384.25|12384.25|12382.28|12382.28|12384.25|12384.25|12382.28|12382.28|0
1647008630000|2022-03-11 14:23:50|12386.22|12386.22|12390.15|12390.15|12390.15|12390.15|12386.22|12386.22|0
1647008640000|2022-03-11 14:24:00|12387.38|12387.38|12393.97|12393.97|12393.97|12393.97|12387.38|12387.38|0
1647008690000|2022-03-11 14:24:50|12392.58|12392.58|12392.74|12392.74|12393.28|12393.28|12390.78|12390.78|0
1647008720000|2022-03-11 14:25:20|12394.13|12394.13|12394.13|12394.13|12394.13|12394.13|12394.13|12394.13|0
1647008730000|2022-03-11 14:25:30|12398.6|12398.6|12399.83|12399.83|12399.83|12399.83|12398.6|12398.6|0
1647008750000|2022-03-11 14:25:50|12397.86|12397.86|12391.96|12391.96|12397.86|12397.86|12391.96|12391.96|0
1647008770000|2022-03-11 14:26:10|12392.65|12392.65|12392.65|12392.65|12392.65|12392.65|12392.65|12392.65|0
1647008790000|2022-03-11 14:26:30|12390.68|12390.68|12390.68|12390.68|12390.68|12390.68|12390.68|12390.68|0
1647008820000|2022-03-11 14:27:00|12386.75|12386.75|12386.75|12386.75|12386.75|12386.75|12386.75|12386.75|0
1647008850000|2022-03-11 14:27:30|12386.33|12386.33|12388.3|12388.3|12388.3|12388.3|12386.33|12386.33|0
1647008880000|2022-03-11 14:28:00|12384.36|12384.36|12384.36|12384.36|12384.36|12384.36|12384.36|12384.36|0
1647008890000|2022-03-11 14:28:10|12383.95|12383.95|12383.95|12383.95|12383.95|12383.95|12383.95|12383.95|0
1647008910000|2022-03-11 14:28:30|12381.99|12381.99|12381.99|12381.99|12381.99|12381.99|12381.99|12381.99|0
1647008920000|2022-03-11 14:28:40|12380.02|12380.02|12380.02|12380.02|12380.02|12380.02|12380.02|12380.02|0
1647008930000|2022-03-11 14:28:50|12379.33|12379.33|12379.33|12379.33|12379.33|12379.33|12379.33|12379.33|0
1647008950000|2022-03-11 14:29:10|12378.26|12378.26|12378.26|12378.26|12378.26|12378.26|12378.26|12378.26|0
1647008960000|2022-03-11 14:29:20|12376.29|12376.29|12374.21|12374.21|12376.29|12376.29|12374.21|12374.21|0
1647008970000|2022-03-11 14:29:30|12372.98|12372.98|12367.08|12367.08|12372.98|12372.98|12367.08|12367.08|0
1647008980000|2022-03-11 14:29:40|12365.88|12365.88|12365.88|12365.88|12365.88|12365.88|12365.88|12365.88|0
1647008990000|2022-03-11 14:29:50|12365.19|12365.19|12357.36|12357.36|12365.19|12365.19|12357.36|12357.36|0
1647009000000|2022-03-11 14:30:00|12356.52|12356.52|12358.91|12358.91|12360.88|12360.88|12356.52|12356.52|0
1647009010000|2022-03-11 14:30:10|12356.94|12356.94|12356.25|12356.25|12356.94|12356.94|12354.86|12354.86|0
1647009020000|2022-03-11 14:30:20|12360.18|12360.18|12351.58|12351.58|12360.18|12360.18|12350.35|12350.35|0
1647009030000|2022-03-11 14:30:30|12351.17|12351.17|12359.03|12359.03|12359.03|12359.03|12351.17|12351.17|0
1647009040000|2022-03-11 14:30:40|12357.64|12357.64|12357.64|12357.64|12357.64|12357.64|12357.64|12357.64|0
1647009060000|2022-03-11 14:31:00|12361.58|12361.58|12362.16|12362.16|12363.54|12363.54|12361.58|12361.58|0
1647009070000|2022-03-11 14:31:10|12364.12|12364.12|12362.16|12362.16|12364.12|12364.12|12362.16|12362.16|0
1647009090000|2022-03-11 14:31:30|12361.46|12361.46|12355.56|12355.56|12364.93|12364.93|12355.56|12355.56|0
1647009100000|2022-03-11 14:31:40|12354.87|12354.87|12354.87|12354.87|12354.87|12354.87|12354.87|12354.87|0
1647009140000|2022-03-11 14:32:20|12355.28|12355.28|12356.09|12356.09|12356.09|12356.09|12355.28|12355.28|0
1647009150000|2022-03-11 14:32:30|12355.56|12355.56|12353.59|12353.59|12355.56|12355.56|12353.59|12353.59|0
1647009160000|2022-03-11 14:32:40|12351.79|12351.79|12350.98|12350.98|12351.79|12351.79|12349.02|12349.02|0
1647009180000|2022-03-11 14:33:00|12352.95|12352.95|12356.89|12356.89|12356.89|12356.89|12352.95|12352.95|0
1647009190000|2022-03-11 14:33:10|12357.42|12357.42|12357.42|12357.42|12357.42|12357.42|12357.42|12357.42|0
1647009200000|2022-03-11 14:33:20|12359.39|12359.39|12359.39|12359.39|12359.39|12359.39|12359.39|12359.39|0
1647009210000|2022-03-11 14:33:30|12358.69|12358.69|12355.34|12355.34|12358.69|12358.69|12355.34|12355.34|0
1647009220000|2022-03-11 14:33:40|12357.31|12357.31|12359.97|12359.97|12359.97|12359.97|12357.31|12357.31|0
1647009230000|2022-03-11 14:33:50|12363.9|12363.9|12363.9|12363.9|12363.9|12363.9|12363.9|12363.9|0
1647009240000|2022-03-11 14:34:00|12364.6|12364.6|12369.22|12369.22|12369.22|12369.22|12364.6|12364.6|0
1647009280000|2022-03-11 14:34:40|12368.53|12368.53|12367.59|12367.59|12368.53|12368.53|12367.59|12367.59|0
1647009290000|2022-03-11 14:34:50|12367.05|12367.05|12364.97|12364.97|12367.05|12367.05|12364.97|12364.97|0
1647009300000|2022-03-11 14:35:00|12366.94|12366.94|12367.21|12367.21|12367.21|12367.21|12366.52|12366.52|0
1647009310000|2022-03-11 14:35:10|12368.41|12368.41|12368.41|12368.41|12368.41|12368.41|12368.41|12368.41|0
1647009330000|2022-03-11 14:35:30|12374.32|12374.32|12376.4|12376.4|12376.4|12376.4|12374.32|12374.32|0
1647009340000|2022-03-11 14:35:40|12375.98|12375.98|12379.91|12379.91|12381.88|12381.88|12375.98|12375.98|0
1647009360000|2022-03-11 14:36:00|12377.95|12377.95|12376.56|12376.56|12377.95|12377.95|12376.56|12376.56|0
1647009370000|2022-03-11 14:36:10|12378.53|12378.53|12378.53|12378.53|12378.53|12378.53|12378.53|12378.53|0
1647009390000|2022-03-11 14:36:30|12370.66|12370.66|12370.66|12370.66|12370.66|12370.66|12370.66|12370.66|0
1647009410000|2022-03-11 14:36:50|12370.25|12370.25|12369.43|12369.43|12370.25|12370.25|12369.43|12369.43|0
1647009420000|2022-03-11 14:37:00|12368.61|12368.61|12369.43|12369.43|12369.43|12369.43|12368.61|12368.61|0
1647009430000|2022-03-11 14:37:10|12365.49|12365.49|12365.49|12365.49|12365.49|12365.49|12365.49|12365.49|0
1647009440000|2022-03-11 14:37:20|12364.89|12364.89|12368.83|12368.83|12368.83|12368.83|12364.89|12364.89|0
1647009460000|2022-03-11 14:37:40|12369.36|12369.36|12370.75|12370.75|12370.75|12370.75|12369.36|12369.36|0
1647009490000|2022-03-11 14:38:10|12380.59|12380.59|12380.59|12380.59|12380.59|12380.59|12380.59|12380.59|0
1647009520000|2022-03-11 14:38:40|12379.89|12379.89|12379.36|12379.36|12379.89|12379.89|12379.36|12379.36|0
1647009530000|2022-03-11 14:38:50|12375.42|12375.42|12371.29|12371.29|12375.42|12375.42|12371.29|12371.29|0
1647009540000|2022-03-11 14:39:00|12369.32|12369.32|12364.42|12364.42|12369.32|12369.32|12363.16|12363.16|0
1647009550000|2022-03-11 14:39:10|12362.34|12362.34|12361.81|12361.81|12362.34|12362.34|12361.81|12361.81|0
1647009570000|2022-03-11 14:39:30|12361.39|12361.39|12357.34|12357.34|12361.39|12361.39|12357.34|12357.34|0
1647009580000|2022-03-11 14:39:40|12359.31|12359.31|12359.31|12359.31|12359.31|12359.31|12359.31|12359.31|0
1647009590000|2022-03-11 14:39:50|12357.34|12357.34|12357.34|12357.34|12357.34|12357.34|12357.34|12357.34|0
1647009600000|2022-03-11 14:40:00|12353.4|12353.4|12343.13|12343.13|12353.4|12353.4|12342.44|12342.44|0
1647009610000|2022-03-11 14:40:10|12341.16|12341.16|12341.16|12341.16|12341.16|12341.16|12341.16|12341.16|0
1647009620000|2022-03-11 14:40:20|12335.26|12335.26|12335.26|12335.26|12335.26|12335.26|12335.26|12335.26|0
1647009630000|2022-03-11 14:40:30|12329.36|12329.36|12324.94|12324.94|12329.36|12329.36|12324.94|12324.94|0
1647009640000|2022-03-11 14:40:40|12326.91|12326.91|12327.2|12327.2|12328.87|12328.87|12326.91|12326.91|0
1647009660000|2022-03-11 14:41:00|12328.87|12328.87|12328.09|12328.09|12328.87|12328.87|12327.67|12327.67|0
1647009670000|2022-03-11 14:41:10|12326.01|12326.01|12324.62|12324.62|12326.01|12326.01|12324.62|12324.62|0
1647009680000|2022-03-11 14:41:20|12325.32|12325.32|12325.32|12325.32|12325.32|12325.32|12325.32|12325.32|0
1647009690000|2022-03-11 14:41:30|12323.35|12323.35|12326.15|12326.15|12328.12|12328.12|12323.35|12323.35|0
1647009720000|2022-03-11 14:42:00|12326.85|12326.85|12326.85|12326.85|12326.85|12326.85|12326.85|12326.85|0
1647009770000|2022-03-11 14:42:50|12327.54|12327.54|12327.54|12327.54|12327.54|12327.54|12327.54|12327.54|0
1647009780000|2022-03-11 14:43:00|12328.23|12328.23|12328.23|12328.23|12328.23|12328.23|12328.23|12328.23|0
1647009790000|2022-03-11 14:43:10|12332.17|12332.17|12332.17|12332.17|12332.17|12332.17|12332.17|12332.17|0
1647009810000|2022-03-11 14:43:30|12334.14|12334.14|12335.41|12335.41|12336.1|12336.1|12334.14|12334.14|0
1647009830000|2022-03-11 14:43:50|12333.44|12333.44|12330.09|12330.09|12333.44|12333.44|12330.09|12330.09|0
1647009840000|2022-03-11 14:44:00|12330.78|12330.78|12331.48|12331.48|12331.48|12331.48|12330.78|12330.78|0
1647009850000|2022-03-11 14:44:10|12330.28|12330.28|12329.58|12329.58|12330.28|12330.28|12329.58|12329.58|0
1647009880000|2022-03-11 14:44:40|12328.98|12328.98|12328.98|12328.98|12328.98|12328.98|12328.98|12328.98|0
1647009900000|2022-03-11 14:45:00|12327.01|12327.01|12327.01|12327.01|12327.01|12327.01|12327.01|12327.01|0
1647009920000|2022-03-11 14:45:20|12326.32|12326.32|12325.63|12325.63|12326.32|12326.32|12325.63|12325.63|0
1647009930000|2022-03-11 14:45:30|12326.32|12326.32|12326.32|12326.32|12326.32|12326.32|12326.32|12326.32|0
1647009940000|2022-03-11 14:45:40|12322.39|12322.39|12318.45|12318.45|12322.39|12322.39|12318.45|12318.45|0
1647009950000|2022-03-11 14:45:50|12316.37|12316.37|12315.14|12315.14|12316.37|12316.37|12315.14|12315.14|0
1647009990000|2022-03-11 14:46:30|12314.54|12314.54|12314.54|12314.54|12314.54|12314.54|12314.54|12314.54|0
1647010000000|2022-03-11 14:46:40|12315.93|12315.93|12319.86|12319.86|12319.86|12319.86|12315.93|12315.93|0
1647010020000|2022-03-11 14:47:00|12319.45|12319.45|12319.45|12319.45|12319.45|12319.45|12319.45|12319.45|0
1647010030000|2022-03-11 14:47:10|12318.76|12318.76|12312.9|12312.9|12318.76|12318.76|12312.9|12312.9|0
1647010040000|2022-03-11 14:47:20|12312.21|12312.21|12311.52|12311.52|12312.21|12312.21|12311.52|12311.52|0
1647010100000|2022-03-11 14:48:20|12313.6|12313.6|12309.66|12309.66|12313.6|12313.6|12309.66|12309.66|0
1647010120000|2022-03-11 14:48:40|12305.73|12305.73|12307.7|12307.7|12309.66|12309.66|12305.73|12305.73|0
1647010150000|2022-03-11 14:49:10|12305.62|12305.62|12306.31|12306.31|12306.31|12306.31|12305.62|12305.62|0
1647010170000|2022-03-11 14:49:30|12307|12307|12307|12307|12307|12307|12307|12307|0
1647010180000|2022-03-11 14:49:40|12307.7|12307.7|12307.7|12307.7|12307.7|12307.7|12307.7|12307.7|0
1647010200000|2022-03-11 14:50:00|12305.73|12305.73|12301.31|12301.31|12305.73|12305.73|12301.31|12301.31|0
1647010210000|2022-03-11 14:50:10|12303.27|12303.27|12303.27|12303.27|12303.27|12303.27|12303.27|12303.27|0
1647010220000|2022-03-11 14:50:20|12302.67|12302.67|12304.75|12304.75|12304.75|12304.75|12302.67|12302.67|0
1647010230000|2022-03-11 14:50:30|12306.72|12306.72|12306.72|12306.72|12306.72|12306.72|12306.72|12306.72|0
1647010240000|2022-03-11 14:50:40|12308.69|12308.69|12308.69|12308.69|12308.69|12308.69|12308.69|12308.69|0
1647010250000|2022-03-11 14:50:50|12306.72|12306.72|12306.72|12306.72|12306.72|12306.72|12306.72|12306.72|0
1647010260000|2022-03-11 14:51:00|12307.14|12307.14|12307.14|12307.14|12307.14|12307.14|12307.14|12307.14|0
1647010280000|2022-03-11 14:51:20|12303.21|12303.21|12301.12|12301.12|12303.21|12303.21|12301.12|12301.12|0
1647010290000|2022-03-11 14:51:30|12300.59|12300.59|12296.66|12296.66|12300.59|12300.59|12296.66|12296.66|0
1647010300000|2022-03-11 14:51:40|12295.02|12295.02|12294.64|12294.64|12295.02|12295.02|12293.82|12293.82|0
1647010310000|2022-03-11 14:51:50|12295.06|12295.06|12295.06|12295.06|12295.06|12295.06|12295.06|12295.06|0
1647010320000|2022-03-11 14:52:00|12294.36|12294.36|12291.56|12291.56|12294.36|12294.36|12289.59|12289.59|0
1647010330000|2022-03-11 14:52:10|12289.59|12289.59|12291.56|12291.56|12291.56|12291.56|12289.59|12289.59|0
1647010350000|2022-03-11 14:52:30|12291.02|12291.02|12290.75|12290.75|12291.02|12291.02|12290.33|12290.33|0
1647010360000|2022-03-11 14:52:40|12292.72|12292.72|12292.72|12292.72|12292.72|12292.72|12292.72|12292.72|0
1647010370000|2022-03-11 14:52:50|12294.68|12294.68|12294.68|12294.68|12294.68|12294.68|12294.68|12294.68|0
1647010380000|2022-03-11 14:53:00|12292.6|12292.6|12292.6|12292.6|12292.6|12292.6|12292.6|12292.6|0
1647010390000|2022-03-11 14:53:10|12293.3|12293.3|12293.3|12293.3|12293.3|12293.3|12293.3|12293.3|0
1647010400000|2022-03-11 14:53:20|12295.26|12295.26|12294.57|12294.57|12295.26|12295.26|12294.57|12294.57|0
1647010410000|2022-03-11 14:53:30|12293.34|12293.34|12293.34|12293.34|12293.34|12293.34|12293.34|12293.34|0
1647010420000|2022-03-11 14:53:40|12292.65|12292.65|12292.65|12292.65|12292.65|12292.65|12292.65|12292.65|0
1647010430000|2022-03-11 14:53:50|12291.26|12291.26|12287.33|12287.33|12291.26|12291.26|12287.33|12287.33|0
1647010440000|2022-03-11 14:54:00|12289.29|12289.29|12288.2|12288.2|12291.26|12291.26|12288.2|12288.2|0
1647010460000|2022-03-11 14:54:20|12287.67|12287.67|12287.67|12287.67|12287.67|12287.67|12287.67|12287.67|0
1647010480000|2022-03-11 14:54:40|12285.7|12285.7|12285.7|12285.7|12285.7|12285.7|12285.7|12285.7|0
1647010500000|2022-03-11 14:55:00|12285.01|12285.01|12283.4|12283.4|12285.01|12285.01|12282.86|12282.86|0
1647010520000|2022-03-11 14:55:20|12284.78|12284.78|12284.78|12284.78|12284.78|12284.78|12284.78|12284.78|0
1647010530000|2022-03-11 14:55:30|12282.82|12282.82|12282.82|12282.82|12282.82|12282.82|12282.82|12282.82|0
1647010540000|2022-03-11 14:55:40|12284.78|12284.78|12285.48|12285.48|12285.48|12285.48|12284.78|12284.78|0
1647010550000|2022-03-11 14:55:50|12283.51|12283.51|12280.94|12280.94|12283.51|12283.51|12280.94|12280.94|0
1647010560000|2022-03-11 14:56:00|12280.25|12280.25|12277.75|12277.75|12280.41|12280.41|12277.75|12277.75|0
1647010570000|2022-03-11 14:56:10|12281.68|12281.68|12279.71|12279.71|12281.68|12281.68|12279.71|12279.71|0
1647010580000|2022-03-11 14:56:20|12281.8|12281.8|12281.8|12281.8|12281.8|12281.8|12281.8|12281.8|0
1647010590000|2022-03-11 14:56:30|12281.1|12281.1|12281.1|12281.1|12281.1|12281.1|12281.1|12281.1|0
1647010620000|2022-03-11 14:57:00|12280.41|12280.41|12279.57|12279.57|12280.41|12280.41|12279.15|12279.15|0
1647010630000|2022-03-11 14:57:10|12279.04|12279.04|12278.2|12278.2|12279.04|12279.04|12278.2|12278.2|0
1647010640000|2022-03-11 14:57:20|12278.89|12278.89|12278.89|12278.89|12278.89|12278.89|12278.89|12278.89|0
1647010650000|2022-03-11 14:57:30|12280.86|12280.86|12282.83|12282.83|12282.83|12282.83|12280.86|12280.86|0
1647010660000|2022-03-11 14:57:40|12280.86|12280.86|12284.79|12284.79|12284.79|12284.79|12280.86|12280.86|0
1647010670000|2022-03-11 14:57:50|12288.73|12288.73|12288.04|12288.04|12288.73|12288.73|12287.5|12287.5|0
1647010680000|2022-03-11 14:58:00|12291.97|12291.97|12293.36|12293.36|12293.36|12293.36|12291.97|12291.97|0
1647010700000|2022-03-11 14:58:20|12294.2|12294.2|12288.99|12288.99|12294.89|12294.89|12288.99|12288.99|0
1647010730000|2022-03-11 14:58:50|12288.29|12288.29|12288.29|12288.29|12288.29|12288.29|12288.29|12288.29|0
1647010740000|2022-03-11 14:59:00|12286.33|12286.33|12286.33|12286.33|12286.33|12286.33|12286.33|12286.33|0
1647010750000|2022-03-11 14:59:10|12288.53|12288.53|12294.45|12294.45|12294.45|12294.45|12288.53|12288.53|0
1647010760000|2022-03-11 14:59:20|12295.15|12295.15|12295.15|12295.15|12295.15|12295.15|12295.15|12295.15|0
1647010770000|2022-03-11 14:59:30|12294.45|12294.45|12290.52|12290.52|12294.45|12294.45|12290.52|12290.52|0
1647010790000|2022-03-11 14:59:50|12286.58|12286.58|12294.45|12294.45|12294.45|12294.45|12286.58|12286.58|0
1647010800000|2022-03-11 15:00:00|12291.68|12291.68|12289.11|12289.11|12291.68|12291.68|12283.21|12283.21|0
1647010810000|2022-03-11 15:00:10|12287.91|12287.91|12287.91|12287.91|12287.91|12287.91|12287.91|12287.91|0
1647010820000|2022-03-11 15:00:20|12285.83|12285.83|12281.9|12281.9|12285.83|12285.83|12279.93|12279.93|0
1647010830000|2022-03-11 15:00:30|12280.64|12280.64|12281.9|12281.9|12281.9|12281.9|12280.64|12280.64|0
1647010850000|2022-03-11 15:00:50|12281.36|12281.36|12277.89|12277.89|12281.36|12281.36|12277.89|12277.89|0
1647010860000|2022-03-11 15:01:00|12277.29|12277.29|12271.39|12271.39|12277.29|12277.29|12271.39|12271.39|0
1647010870000|2022-03-11 15:01:10|12267.46|12267.46|12265.49|12265.49|12267.46|12267.46|12265.49|12265.49|0
1647010880000|2022-03-11 15:01:20|12263.52|12263.52|12262.13|12262.13|12263.52|12263.52|12262.13|12262.13|0
1647010890000|2022-03-11 15:01:30|12260.91|12260.91|12257.55|12257.55|12260.91|12260.91|12257.55|12257.55|0
1647010900000|2022-03-11 15:01:40|12258.94|12258.94|12266.6|12266.6|12266.6|12266.6|12258.94|12258.94|0
1647010910000|2022-03-11 15:01:50|12264.64|12264.64|12264.64|12264.64|12264.64|12264.64|12264.64|12264.64|0
1647010940000|2022-03-11 15:02:20|12265.33|12265.33|12265.33|12265.33|12265.33|12265.33|12265.33|12265.33|0
1647010950000|2022-03-11 15:02:30|12261.4|12261.4|12263.36|12263.36|12263.36|12263.36|12261.4|12261.4|0
1647010960000|2022-03-11 15:02:40|12265.33|12265.33|12263.94|12263.94|12265.33|12265.33|12263.94|12263.94|0
1647010980000|2022-03-11 15:03:00|12261.98|12261.98|12261.28|12261.28|12261.98|12261.98|12261.28|12261.28|0
1647010990000|2022-03-11 15:03:10|12259.31|12259.31|12259.31|12259.31|12259.31|12259.31|12259.31|12259.31|0
1647011000000|2022-03-11 15:03:20|12257.71|12257.71|12254.24|12254.24|12257.71|12257.71|12254.24|12254.24|0
1647011010000|2022-03-11 15:03:30|12254.94|12254.94|12257.02|12257.02|12257.02|12257.02|12254.94|12254.94|0
1647011030000|2022-03-11 15:03:50|12253.08|12253.08|12251.12|12251.12|12253.08|12253.08|12250.7|12250.7|0
1647011040000|2022-03-11 15:04:00|12249.73|12249.73|12250.42|12250.42|12250.42|12250.42|12249.73|12249.73|0
1647011050000|2022-03-11 15:04:10|12248.38|12248.38|12248.38|12248.38|12248.38|12248.38|12248.38|12248.38|0
1647011080000|2022-03-11 15:04:40|12246.99|12246.99|12244.71|12244.71|12246.99|12246.99|12241.92|12241.92|0
1647011100000|2022-03-11 15:05:00|12245.4|12245.4|12244.83|12244.83|12246.22|12246.22|12244.14|12244.14|0
1647011110000|2022-03-11 15:05:10|12244.14|12244.14|12247.61|12247.61|12247.61|12247.61|12244.14|12244.14|0
1647011120000|2022-03-11 15:05:20|12249.57|12249.57|12255.14|12255.14|12255.14|12255.14|12249.57|12249.57|0
1647011130000|2022-03-11 15:05:30|12255.68|12255.68|12257.67|12257.67|12257.67|12257.67|12255.68|12255.68|0
1647011160000|2022-03-11 15:06:00|12256.28|12256.28|12256.13|12256.13|12256.97|12256.97|12256.13|12256.13|0
1647011170000|2022-03-11 15:06:10|12255.53|12255.53|12254.84|12254.84|12255.53|12255.53|12254.84|12254.84|0
1647011180000|2022-03-11 15:06:20|12258.77|12258.77|12258.77|12258.77|12258.77|12258.77|12258.77|12258.77|0
1647011190000|2022-03-11 15:06:30|12259.47|12259.47|12258.93|12258.93|12259.63|12259.63|12258.24|12258.24|0
1647011200000|2022-03-11 15:06:40|12260.32|12260.32|12260.32|12260.32|12260.32|12260.32|12260.32|12260.32|0
1647011210000|2022-03-11 15:06:50|12259.63|12259.63|12259.63|12259.63|12259.63|12259.63|12259.63|12259.63|0
1647011220000|2022-03-11 15:07:00|12258.93|12258.93|12269.39|12269.39|12269.39|12269.39|12258.24|12258.24|0
1647011230000|2022-03-11 15:07:10|12269.93|12269.93|12270.62|12270.62|12270.62|12270.62|12269.93|12269.93|0
1647011240000|2022-03-11 15:07:20|12271.31|12271.31|12271.18|12271.18|12272.57|12272.57|12271.18|12271.18|0
1647011250000|2022-03-11 15:07:30|12270.76|12270.76|12265.6|12265.6|12270.76|12270.76|12265.6|12265.6|0
1647011270000|2022-03-11 15:07:50|12263.63|12263.63|12261.67|12261.67|12263.63|12263.63|12261.67|12261.67|0
1647011280000|2022-03-11 15:08:00|12261.25|12261.25|12261.67|12261.67|12261.67|12261.67|12261.25|12261.25|0
1647011290000|2022-03-11 15:08:10|12267.57|12267.57|12264.1|12264.1|12267.57|12267.57|12264.1|12264.1|0
1647011310000|2022-03-11 15:08:30|12263.5|12263.5|12265.47|12265.47|12265.47|12265.47|12263.5|12263.5|0
1647011320000|2022-03-11 15:08:40|12267.55|12267.55|12267.55|12267.55|12267.55|12267.55|12267.55|12267.55|0
1647011330000|2022-03-11 15:08:50|12265.58|12265.58|12264.89|12264.89|12265.58|12265.58|12264.89|12264.89|0
1647011340000|2022-03-11 15:09:00|12265.58|12265.58|12264.98|12264.98|12265.58|12265.58|12264.98|12264.98|0
1647011350000|2022-03-11 15:09:10|12264.29|12264.29|12263.75|12263.75|12265.72|12265.72|12261.79|12261.79|0
1647011360000|2022-03-11 15:09:20|12261.79|12261.79|12261.79|12261.79|12261.79|12261.79|12261.79|12261.79|0
1647011370000|2022-03-11 15:09:30|12259.01|12259.01|12257.83|12257.83|12259.01|12259.01|12256.44|12256.44|0
1647011380000|2022-03-11 15:09:40|12256.44|12256.44|12259.22|12259.22|12259.22|12259.22|12256.44|12256.44|0
1647011390000|2022-03-11 15:09:50|12257.83|12257.83|12257.83|12257.83|12257.83|12257.83|12257.83|12257.83|0
1647011400000|2022-03-11 15:10:00|12260.61|12260.61|12261.3|12261.3|12261.3|12261.3|12260.61|12260.61|0
1647011420000|2022-03-11 15:10:20|12257.36|12257.36|12257.36|12257.36|12257.36|12257.36|12257.36|12257.36|0
1647011430000|2022-03-11 15:10:30|12258.06|12258.06|12258.06|12258.06|12258.06|12258.06|12258.06|12258.06|0
1647011450000|2022-03-11 15:10:50|12259.45|12259.45|12258.47|12258.47|12259.45|12259.45|12258.06|12258.06|0
1647011460000|2022-03-11 15:11:00|12256.5|12256.5|12257.1|12257.1|12257.1|12257.1|12256.5|12256.5|0
1647011470000|2022-03-11 15:11:10|12259.07|12259.07|12261.03|12261.03|12261.03|12261.03|12259.07|12259.07|0
1647011480000|2022-03-11 15:11:20|12261.57|12261.57|12262.26|12262.26|12262.26|12262.26|12261.57|12261.57|0
1647011510000|2022-03-11 15:11:50|12260.18|12260.18|12260.18|12260.18|12260.88|12260.88|12260.18|12260.18|0
1647011520000|2022-03-11 15:12:00|12258.98|12258.98|12250.51|12250.51|12258.98|12258.98|12250.51|12250.51|0
1647011540000|2022-03-11 15:12:20|12249.31|12249.31|12249.31|12249.31|12249.31|12249.31|12249.31|12249.31|0
1647011570000|2022-03-11 15:12:50|12245.38|12245.38|12245.38|12245.38|12245.38|12245.38|12245.38|12245.38|0
1647011580000|2022-03-11 15:13:00|12246.76|12246.76|12247.46|12247.46|12247.46|12247.46|12246.76|12246.76|0
1647011590000|2022-03-11 15:13:10|12248.15|12248.15|12250.12|12250.12|12250.12|12250.12|12248.15|12248.15|0
1647011610000|2022-03-11 15:13:30|12250.81|12250.81|12253.21|12253.21|12253.21|12253.21|12250.81|12250.81|0
1647011620000|2022-03-11 15:13:40|12257.15|12257.15|12256.58|12256.58|12257.97|12257.97|12256.58|12256.58|0
1647011630000|2022-03-11 15:13:50|12252.64|12252.64|12252.64|12252.64|12252.64|12252.64|12252.64|12252.64|0
1647011640000|2022-03-11 15:14:00|12250.68|12250.68|12258.55|12258.55|12258.55|12258.55|12250.68|12250.68|0
1647011670000|2022-03-11 15:14:30|12257.85|12257.85|12257.85|12257.85|12257.85|12257.85|12257.85|12257.85|0
1647011680000|2022-03-11 15:14:40|12263.75|12263.75|12256.26|12256.26|12264.95|12264.95|12256.26|12256.26|0
1647011690000|2022-03-11 15:14:50|12257.65|12257.65|12256.95|12256.95|12257.65|12257.65|12256.95|12256.95|0
1647011700000|2022-03-11 15:15:00|12257.65|12257.65|12254.12|12254.12|12257.65|12257.65|12254.12|12254.12|0
1647011720000|2022-03-11 15:15:20|12254.82|12254.82|12254.82|12254.82|12254.82|12254.82|12254.82|12254.82|0
1647011730000|2022-03-11 15:15:30|12255.51|12255.51|12252.96|12252.96|12260.83|12260.83|12252.96|12252.96|0
1647011740000|2022-03-11 15:15:40|12250.99|12250.99|12250.3|12250.3|12252.96|12252.96|12250.3|12250.3|0
1647011780000|2022-03-11 15:16:20|12247.53|12247.53|12247.53|12247.53|12248.22|12248.22|12247.53|12247.53|0
1647011790000|2022-03-11 15:16:30|12246.14|12246.14|12246.83|12246.83|12246.83|12246.83|12246.14|12246.14|0
1647011830000|2022-03-11 15:17:10|12245.45|12245.45|12245.45|12245.45|12245.45|12245.45|12245.45|12245.45|0
1647011870000|2022-03-11 15:17:50|12244.06|12244.06|12242.09|12242.09|12244.06|12244.06|12242.09|12242.09|0
1647011880000|2022-03-11 15:18:00|12240.12|12240.12|12236.96|12236.96|12240.12|12240.12|12236.96|12236.96|0
1647011890000|2022-03-11 15:18:10|12234.99|12234.99|12236.38|12236.38|12236.38|12236.38|12234.29|12234.29|0
1647011900000|2022-03-11 15:18:20|12237.07|12237.07|12239.5|12239.5|12239.5|12239.5|12237.07|12237.07|0
1647011910000|2022-03-11 15:18:30|12235.56|12235.56|12234.87|12234.87|12235.56|12235.56|12234.87|12234.87|0
1647011920000|2022-03-11 15:18:40|12235.56|12235.56|12235.56|12235.56|12235.56|12235.56|12235.56|12235.56|0
1647011930000|2022-03-11 15:18:50|12233.6|12233.6|12233.6|12233.6|12233.6|12233.6|12233.6|12233.6|0
1647011940000|2022-03-11 15:19:00|12235.4|12235.4|12248.71|12248.71|12248.71|12248.71|12235.4|12235.4|0
1647011950000|2022-03-11 15:19:10|12249.13|12249.13|12249.13|12249.13|12249.13|12249.13|12249.13|12249.13|0
1647011960000|2022-03-11 15:19:20|12249.73|12249.73|12249.73|12249.73|12249.73|12249.73|12249.73|12249.73|0
1647011970000|2022-03-11 15:19:30|12249.13|12249.13|12253.07|12253.07|12253.07|12253.07|12249.13|12249.13|0
1647011980000|2022-03-11 15:19:40|12251.68|12251.68|12251.68|12251.68|12251.68|12251.68|12251.68|12251.68|0
1647011990000|2022-03-11 15:19:50|12252.37|12252.37|12252.37|12252.37|12252.37|12252.37|12252.37|12252.37|0
1647012020000|2022-03-11 15:20:20|12246.47|12246.47|12243.43|12243.43|12246.47|12246.47|12243.43|12243.43|0
1647012050000|2022-03-11 15:20:50|12242.37|12242.37|12240.16|12240.16|12242.37|12242.37|12240.16|12240.16|0
1647012060000|2022-03-11 15:21:00|12239.32|12239.32|12239.32|12239.32|12239.32|12239.32|12239.32|12239.32|0
1647012070000|2022-03-11 15:21:10|12237.24|12237.24|12237.93|12237.93|12238.62|12238.62|12237.24|12237.24|0
1647012090000|2022-03-11 15:21:30|12238.62|12238.62|12238.62|12238.62|12238.62|12238.62|12238.62|12238.62|0
1647012130000|2022-03-11 15:22:10|12239.85|12239.85|12239.85|12239.85|12239.85|12239.85|12239.85|12239.85|0
1647012150000|2022-03-11 15:22:30|12237.88|12237.88|12234.53|12234.53|12237.88|12237.88|12234.53|12234.53|0
1647012160000|2022-03-11 15:22:40|12235.22|12235.22|12235.92|12235.92|12235.92|12235.92|12235.22|12235.22|0
1647012180000|2022-03-11 15:23:00|12233.95|12233.95|12233.26|12233.26|12233.95|12233.95|12233.26|12233.26|0
1647012200000|2022-03-11 15:23:20|12235.22|12235.22|12230.47|12230.47|12235.22|12235.22|12230.47|12230.47|0
1647012230000|2022-03-11 15:23:50|12231.86|12231.86|12226.72|12226.72|12231.86|12231.86|12226.72|12226.72|0
1647012240000|2022-03-11 15:24:00|12227.32|12227.32|12221.93|12221.93|12227.32|12227.32|12221.93|12221.93|0
1647012250000|2022-03-11 15:24:10|12221.4|12221.4|12221.4|12221.4|12221.4|12221.4|12221.4|12221.4|0
1647012260000|2022-03-11 15:24:20|12217.46|12217.46|12217.46|12217.46|12217.46|12217.46|12217.46|12217.46|0
1647012270000|2022-03-11 15:24:30|12216.77|12216.77|12217.46|12217.46|12217.46|12217.46|12216.77|12216.77|0
1647012280000|2022-03-11 15:24:40|12215.5|12215.5|12215.5|12215.5|12215.5|12215.5|12215.5|12215.5|0
1647012290000|2022-03-11 15:24:50|12219.43|12219.43|12219.43|12219.43|12219.43|12219.43|12219.43|12219.43|0
1647012300000|2022-03-11 15:25:00|12217.46|12217.46|12215.5|12215.5|12217.46|12217.46|12215.5|12215.5|0
1647012310000|2022-03-11 15:25:10|12216.19|12216.19|12216.19|12216.19|12216.19|12216.19|12216.19|12216.19|0
1647012340000|2022-03-11 15:25:40|12214.22|12214.22|12214.22|12214.22|12214.22|12214.22|12214.22|12214.22|0
1647012350000|2022-03-11 15:25:50|12210.29|12210.29|12210.29|12210.29|12210.29|12210.29|12210.29|12210.29|0
1647012370000|2022-03-11 15:26:10|12211.67|12211.67|12210.98|12210.98|12211.67|12211.67|12210.98|12210.98|0
1647012380000|2022-03-11 15:26:20|12212.05|12212.05|12208.81|12208.81|12212.74|12212.74|12208.81|12208.81|0
1647012390000|2022-03-11 15:26:30|12210.78|12210.78|12210.78|12210.78|12210.78|12210.78|12210.78|12210.78|0
1647012400000|2022-03-11 15:26:40|12214.71|12214.71|12212.74|12212.74|12214.71|12214.71|12212.74|12212.74|0
1647012410000|2022-03-11 15:26:50|12214.13|12214.13|12214.13|12214.13|12214.13|12214.13|12214.13|12214.13|0
1647012430000|2022-03-11 15:27:10|12212.16|12212.16|12209.5|12209.5|12212.16|12212.16|12209.5|12209.5|0
1647012450000|2022-03-11 15:27:30|12213.44|12213.44|12214.13|12214.13|12214.13|12214.13|12213.44|12213.44|0
1647012460000|2022-03-11 15:27:40|12216.1|12216.1|12218.06|12218.06|12218.06|12218.06|12216.1|12216.1|0
1647012470000|2022-03-11 15:27:50|12218.76|12218.76|12220.15|12220.15|12220.15|12220.15|12218.76|12218.76|0
1647012480000|2022-03-11 15:28:00|12216.21|12216.21|12216.21|12216.21|12216.21|12216.21|12216.21|12216.21|0
1647012490000|2022-03-11 15:28:10|12220.15|12220.15|12220.15|12220.15|12220.15|12220.15|12220.15|12220.15|0
1647012530000|2022-03-11 15:28:50|12218.89|12218.89|12218.89|12218.89|12218.89|12218.89|12218.89|12218.89|0
1647012540000|2022-03-11 15:29:00|12217.5|12217.5|12219.47|12219.47|12219.47|12219.47|12217.5|12217.5|0
1647012570000|2022-03-11 15:29:30|12221.44|12221.44|12222.82|12222.82|12222.82|12222.82|12221.44|12221.44|0
1647012580000|2022-03-11 15:29:40|12222.13|12222.13|12216.23|12216.23|12222.13|12222.13|12216.23|12216.23|0
1647012590000|2022-03-11 15:29:50|12215.53|12215.53|12215.53|12215.53|12215.53|12215.53|12215.53|12215.53|0
1647012600000|2022-03-11 15:30:00|12214.33|12214.33|12216.3|12216.3|12216.3|12216.3|12214.33|12214.33|0
1647012620000|2022-03-11 15:30:20|12215.61|12215.61|12216.3|12216.3|12216.3|12216.3|12215.61|12215.61|0
1647012630000|2022-03-11 15:30:30|12214.33|12214.33|12214.33|12214.33|12214.33|12214.33|12214.33|12214.33|0
1647012660000|2022-03-11 15:31:00|12212.37|12212.37|12212.37|12212.37|12212.37|12212.37|12212.37|12212.37|0
1647012670000|2022-03-11 15:31:10|12208.2|12208.2|12208.86|12208.86|12208.86|12208.86|12208.2|12208.2|0
1647012680000|2022-03-11 15:31:20|12208.04|12208.04|12208.74|12208.74|12208.74|12208.74|12207.35|12207.35|0
1647012690000|2022-03-11 15:31:30|12207.13|12207.13|12207.13|12207.13|12207.13|12207.13|12207.13|12207.13|0
1647012730000|2022-03-11 15:32:10|12205.75|12205.75|12207.13|12207.13|12207.13|12207.13|12205.75|12205.75|0
1647012740000|2022-03-11 15:32:20|12201.23|12201.23|12201.23|12201.23|12201.23|12201.23|12201.23|12201.23|0
1647012750000|2022-03-11 15:32:30|12199.26|12199.26|12199.26|12199.26|12199.26|12199.26|12199.26|12199.26|0
1647012770000|2022-03-11 15:32:50|12197.59|12197.59|12196.75|12196.75|12197.59|12197.59|12196.75|12196.75|0
1647012780000|2022-03-11 15:33:00|12196.22|12196.22|12196.22|12196.22|12196.91|12196.91|12195.52|12195.52|0
1647012790000|2022-03-11 15:33:10|12194.25|12194.25|12194.25|12194.25|12194.25|12194.25|12194.25|12194.25|0
1647012800000|2022-03-11 15:33:20|12196.22|12196.22|12196.22|12196.22|12196.22|12196.22|12196.22|12196.22|0
1647012820000|2022-03-11 15:33:40|12196.91|12196.91|12194.83|12194.83|12196.91|12196.91|12194.83|12194.83|0
1647012830000|2022-03-11 15:33:50|12194.3|12194.3|12194.99|12194.99|12194.99|12194.99|12194.3|12194.3|0
1647012860000|2022-03-11 15:34:20|12193.73|12193.73|12201.02|12201.02|12201.02|12201.02|12193.73|12193.73|0
1647012870000|2022-03-11 15:34:30|12204.96|12204.96|12204.96|12204.96|12204.96|12204.96|12204.96|12204.96|0
1647012910000|2022-03-11 15:35:10|12208.89|12208.89|12212.39|12212.39|12212.39|12212.39|12208.89|12208.89|0
1647012920000|2022-03-11 15:35:20|12213.08|12213.08|12222.11|12222.11|12222.71|12222.71|12213.08|12213.08|0
1647012930000|2022-03-11 15:35:30|12220.14|12220.14|12220.44|12220.44|12220.67|12220.67|12219.14|12219.14|0
1647012940000|2022-03-11 15:35:40|12221.82|12221.82|12222.52|12222.52|12222.52|12222.52|12221.82|12221.82|0
1647012950000|2022-03-11 15:35:50|12226.45|12226.45|12227.05|12227.05|12227.05|12227.05|12226.45|12226.45|0
1647012970000|2022-03-11 15:36:10|12228.4|12228.4|12227.02|12227.02|12228.4|12228.4|12226.32|12226.32|0
1647012980000|2022-03-11 15:36:20|12226.32|12226.32|12225.25|12225.25|12226.32|12226.32|12225.25|12225.25|0
1647012990000|2022-03-11 15:36:30|12225.66|12225.66|12225.66|12225.66|12225.66|12225.66|12225.66|12225.66|0
1647013000000|2022-03-11 15:36:40|12224.97|12224.97|12224.97|12224.97|12224.97|12224.97|12224.97|12224.97|0
1647013040000|2022-03-11 15:37:20|12226.36|12226.36|12226.36|12226.36|12226.36|12226.36|12226.36|12226.36|0
1647013090000|2022-03-11 15:38:10|12227.74|12227.74|12227.74|12227.74|12227.74|12227.74|12227.74|12227.74|0
1647013100000|2022-03-11 15:38:20|12229.71|12229.71|12227.74|12227.74|12229.71|12229.71|12227.74|12227.74|0
1647013110000|2022-03-11 15:38:30|12226.36|12226.36|12224.92|12224.92|12226.36|12226.36|12224.39|12224.39|0
1647013120000|2022-03-11 15:38:40|12220.99|12220.99|12220.99|12220.99|12220.99|12220.99|12220.99|12220.99|0
1647013150000|2022-03-11 15:39:10|12220.3|12220.3|12220.3|12220.3|12220.3|12220.3|12220.3|12220.3|0
1647013180000|2022-03-11 15:39:40|12219.6|12219.6|12217.63|12217.63|12219.6|12219.6|12215.67|12215.67|0
1647013190000|2022-03-11 15:39:50|12219.02|12219.02|12218.33|12218.33|12219.02|12219.02|12218.33|12218.33|0
1647013210000|2022-03-11 15:40:10|12216.36|12216.36|12216.36|12216.36|12216.36|12216.36|12216.36|12216.36|0
1647013220000|2022-03-11 15:40:20|12216.96|12216.96|12216.96|12216.96|12216.96|12216.96|12216.96|12216.96|0
1647013240000|2022-03-11 15:40:40|12219.62|12219.62|12224.74|12224.74|12224.74|12224.74|12219.62|12219.62|0
1647013250000|2022-03-11 15:40:50|12228.67|12228.67|12227.6|12227.6|12228.67|12228.67|12227.6|12227.6|0
1647013260000|2022-03-11 15:41:00|12228.01|12228.01|12228.01|12228.01|12228.01|12228.01|12228.01|12228.01|0
1647013270000|2022-03-11 15:41:10|12228.71|12228.71|12234.54|12234.54|12234.54|12234.54|12228.71|12228.71|0
1647013280000|2022-03-11 15:41:20|12232.57|12232.57|12230.6|12230.6|12232.57|12232.57|12230.6|12230.6|0
1647013290000|2022-03-11 15:41:30|12228.63|12228.63|12228.63|12228.63|12228.63|12228.63|12228.63|12228.63|0
1647013300000|2022-03-11 15:41:40|12230.6|12230.6|12231.99|12231.99|12231.99|12231.99|12230.6|12230.6|0
1647013310000|2022-03-11 15:41:50|12234.07|12234.07|12235.44|12235.44|12235.44|12235.44|12234.07|12234.07|0
1647013320000|2022-03-11 15:42:00|12236.04|12236.04|12236.04|12236.04|12236.04|12236.04|12236.04|12236.04|0
1647013340000|2022-03-11 15:42:20|12236.74|12236.74|12232.11|12232.11|12236.74|12236.74|12232.11|12232.11|0
1647013350000|2022-03-11 15:42:30|12231.41|12231.41|12231.41|12231.41|12231.41|12231.41|12231.41|12231.41|0
1647013360000|2022-03-11 15:42:40|12229.45|12229.45|12226.19|12226.19|12229.45|12229.45|12226.19|12226.19|0
1647013370000|2022-03-11 15:42:50|12225.78|12225.78|12225.78|12225.78|12225.78|12225.78|12225.78|12225.78|0
1647013400000|2022-03-11 15:43:20|12224.39|12224.39|12223.69|12223.69|12224.39|12224.39|12223.69|12223.69|0
1647013410000|2022-03-11 15:43:30|12222.49|12222.49|12222.49|12222.49|12222.49|12222.49|12222.49|12222.49|0
1647013430000|2022-03-11 15:43:50|12221.66|12221.66|12223.75|12223.75|12223.75|12223.75|12220.96|12220.96|0
1647013440000|2022-03-11 15:44:00|12222.68|12222.68|12213.17|12213.17|12222.68|12222.68|12213.17|12213.17|0
1647013450000|2022-03-11 15:44:10|12209.23|12209.23|12209.28|12209.28|12209.81|12209.81|12207.84|12207.84|0
1647013490000|2022-03-11 15:44:50|12210.66|12210.66|12210.66|12210.66|12210.66|12210.66|12210.66|12210.66|0
1647013500000|2022-03-11 15:45:00|12212.63|12212.63|12212.63|12212.63|12212.63|12212.63|12212.63|12212.63|0
1647013530000|2022-03-11 15:45:30|12210.66|12210.66|12212.63|12212.63|12212.63|12212.63|12210.66|12210.66|0
1647013550000|2022-03-11 15:45:50|12210.66|12210.66|12210.13|12210.13|12210.66|12210.66|12210.13|12210.13|0
1647013570000|2022-03-11 15:46:10|12208.74|12208.74|12208.21|12208.21|12208.74|12208.74|12208.21|12208.21|0
1647013590000|2022-03-11 15:46:30|12209.6|12209.6|12209.6|12209.6|12209.6|12209.6|12209.6|12209.6|0
1647013620000|2022-03-11 15:47:00|12207.63|12207.63|12213.53|12213.53|12213.53|12213.53|12207.63|12207.63|0
1647013630000|2022-03-11 15:47:10|12214.92|12214.92|12214.92|12214.92|12214.92|12214.92|12214.92|12214.92|0
1647013640000|2022-03-11 15:47:20|12213.53|12213.53|12213.53|12213.53|12213.53|12213.53|12213.53|12213.53|0
1647013680000|2022-03-11 15:48:00|12213.11|12213.11|12213.11|12213.11|12213.11|12213.11|12213.11|12213.11|0
1647013690000|2022-03-11 15:48:10|12212.42|12212.42|12212.42|12212.42|12212.42|12212.42|12212.42|12212.42|0
1647013710000|2022-03-11 15:48:30|12210.45|12210.45|12210.45|12210.45|12210.45|12210.45|12210.45|12210.45|0
1647013720000|2022-03-11 15:48:40|12211.14|12211.14|12211.14|12211.14|12211.14|12211.14|12211.14|12211.14|0
1647013730000|2022-03-11 15:48:50|12209.76|12209.76|12209.76|12209.76|12209.76|12209.76|12209.76|12209.76|0
1647013750000|2022-03-11 15:49:10|12209.06|12209.06|12209.06|12209.06|12209.06|12209.06|12209.06|12209.06|0
1647013770000|2022-03-11 15:49:30|12207.1|12207.1|12205.13|12205.13|12207.1|12207.1|12205.13|12205.13|0
1647013790000|2022-03-11 15:49:50|12203.16|12203.16|12199.99|12199.99|12203.16|12203.16|12199.99|12199.99|0
1647013800000|2022-03-11 15:50:00|12199.3|12199.3|12199.3|12199.3|12199.3|12199.3|12199.3|12199.3|0
1647013810000|2022-03-11 15:50:10|12201.27|12201.27|12201.27|12201.27|12201.27|12201.27|12201.27|12201.27|0
1647013820000|2022-03-11 15:50:20|12202.65|12202.65|12206.01|12206.01|12206.01|12206.01|12202.65|12202.65|0
1647013840000|2022-03-11 15:50:40|12205.32|12205.32|12205.32|12205.32|12205.32|12205.32|12205.32|12205.32|0
1647013860000|2022-03-11 15:51:00|12204.62|12204.62|12204.62|12204.62|12204.62|12204.62|12204.62|12204.62|0
1647013870000|2022-03-11 15:51:10|12204.02|12204.02|12204.02|12204.02|12204.02|12204.02|12204.02|12204.02|0
1647013880000|2022-03-11 15:51:20|12205.41|12205.41|12208.29|12208.29|12208.29|12208.29|12205.41|12205.41|0
1647013890000|2022-03-11 15:51:30|12207.75|12207.75|12207.75|12207.75|12207.75|12207.75|12207.75|12207.75|0
1647013900000|2022-03-11 15:51:40|12208.44|12208.44|12208.44|12208.44|12208.44|12208.44|12208.44|12208.44|0
1647013920000|2022-03-11 15:52:00|12207.06|12207.06|12207.06|12207.06|12207.06|12207.06|12207.06|12207.06|0
1647013930000|2022-03-11 15:52:10|12206.36|12206.36|12206.36|12206.36|12206.36|12206.36|12206.36|12206.36|0
1647013940000|2022-03-11 15:52:20|12208.33|12208.33|12208.33|12208.33|12208.33|12208.33|12208.33|12208.33|0
1647013950000|2022-03-11 15:52:30|12209.72|12209.72|12210.92|12210.92|12210.92|12210.92|12209.72|12209.72|0
1647013960000|2022-03-11 15:52:40|12211.61|12211.61|12211.61|12211.61|12211.61|12211.61|12211.61|12211.61|0
1647013970000|2022-03-11 15:52:50|12209.65|12209.65|12211.61|12211.61|12211.61|12211.61|12209.65|12209.65|0
1647013980000|2022-03-11 15:53:00|12210.92|12210.92|12210.92|12210.92|12210.92|12210.92|12210.92|12210.92|0
1647014030000|2022-03-11 15:53:50|12210.23|12210.23|12208.26|12208.26|12210.23|12210.23|12208.26|12208.26|0
1647014040000|2022-03-11 15:54:00|12209.65|12209.65|12209.65|12209.65|12209.65|12209.65|12209.65|12209.65|0
1647014080000|2022-03-11 15:54:40|12210.34|12210.34|12210.34|12210.34|12210.34|12210.34|12210.34|12210.34|0
1647014100000|2022-03-11 15:55:00|12209.08|12209.08|12220.19|12220.19|12220.19|12220.19|12209.08|12209.08|0
1647014110000|2022-03-11 15:55:10|12220.89|12220.89|12221.58|12221.58|12221.58|12221.58|12220.89|12220.89|0
1647014120000|2022-03-11 15:55:20|12220.89|12220.89|12218.96|12218.96|12220.89|12220.89|12218.96|12218.96|0
1647014130000|2022-03-11 15:55:30|12219.5|12219.5|12222.11|12222.11|12222.11|12222.11|12219.5|12219.5|0
1647014140000|2022-03-11 15:55:40|12226.05|12226.05|12226.05|12226.05|12226.05|12226.05|12226.05|12226.05|0
1647014160000|2022-03-11 15:56:00|12226.74|12226.74|12226.74|12226.74|12226.74|12226.74|12226.74|12226.74|0
1647014170000|2022-03-11 15:56:10|12227.15|12227.15|12228.54|12228.54|12228.54|12228.54|12227.15|12227.15|0
1647014190000|2022-03-11 15:56:30|12229.93|12229.93|12229.93|12229.93|12229.93|12229.93|12229.93|12229.93|0
1647014200000|2022-03-11 15:56:40|12230.46|12230.46|12231.53|12231.53|12231.53|12231.53|12230.46|12230.46|0
1647014210000|2022-03-11 15:56:50|12230.83|12230.83|12230.83|12230.83|12230.83|12230.83|12230.83|12230.83|0
1647014220000|2022-03-11 15:57:00|12234.77|12234.77|12230.14|12230.14|12234.77|12234.77|12230.14|12230.14|0
1647014240000|2022-03-11 15:57:20|12231.53|12231.53|12231.37|12231.37|12231.53|12231.53|12230.83|12230.83|0
1647014270000|2022-03-11 15:57:50|12229.98|12229.98|12229.98|12229.98|12229.98|12229.98|12229.98|12229.98|0
1647014290000|2022-03-11 15:58:10|12232.64|12232.64|12233.34|12233.34|12233.34|12233.34|12232.64|12232.64|0
1647014300000|2022-03-11 15:58:20|12234.03|12234.03|12234.03|12234.03|12234.03|12234.03|12234.03|12234.03|0
1647014310000|2022-03-11 15:58:30|12235.23|12235.23|12234.54|12234.54|12235.23|12235.23|12234.54|12234.54|0
1647014320000|2022-03-11 15:58:40|12236.5|12236.5|12237.89|12237.89|12237.89|12237.89|12236.5|12236.5|0
1647014330000|2022-03-11 15:58:50|12238.59|12238.59|12238.59|12238.59|12238.59|12238.59|12238.59|12238.59|0
1647014340000|2022-03-11 15:59:00|12239.12|12239.12|12237.73|12237.73|12239.12|12239.12|12237.73|12237.73|0
1647014350000|2022-03-11 15:59:10|12237.83|12237.83|12236.6|12236.6|12237.83|12237.83|12236.6|12236.6|0
1647014360000|2022-03-11 15:59:20|12238.57|12238.57|12238.57|12238.57|12238.57|12238.57|12238.57|12238.57|0
1647014370000|2022-03-11 15:59:30|12239.26|12239.26|12240.65|12240.65|12240.65|12240.65|12239.26|12239.26|0
1647014380000|2022-03-11 15:59:40|12239.95|12239.95|12241.59|12241.59|12241.59|12241.59|12239.95|12239.95|0
1647014410000|2022-03-11 16:00:10|12239.62|12239.62|12241.59|12241.59|12241.59|12241.59|12239.62|12239.62|0
1647014420000|2022-03-11 16:00:20|12240.9|12240.9|12239.51|12239.51|12240.9|12240.9|12239.51|12239.51|0
1647014450000|2022-03-11 16:00:50|12240.2|12240.2|12239.6|12239.6|12240.2|12240.2|12239.6|12239.6|0
1647014470000|2022-03-11 16:01:10|12237.63|12237.63|12237.63|12237.63|12237.63|12237.63|12237.63|12237.63|0
1647014480000|2022-03-11 16:01:20|12238.23|12238.23|12238.23|12238.23|12238.23|12238.23|12238.23|12238.23|0
1647014490000|2022-03-11 16:01:30|12237.54|12237.54|12238.23|12238.23|12238.23|12238.23|12237.54|12237.54|0
1647014510000|2022-03-11 16:01:50|12237.54|12237.54|12237.54|12237.54|12237.54|12237.54|12237.54|12237.54|0
1647014520000|2022-03-11 16:02:00|12235.57|12235.57|12234.03|12234.03|12235.57|12235.57|12233.61|12233.61|0
1647014570000|2022-03-11 16:02:50|12233.49|12233.49|12232.8|12232.8|12233.49|12233.49|12232.8|12232.8|0
1647014580000|2022-03-11 16:03:00|12233.49|12233.49|12233.49|12233.49|12233.49|12233.49|12233.49|12233.49|0
1647014590000|2022-03-11 16:03:10|12231.52|12231.52|12231.52|12231.52|12231.52|12231.52|12231.52|12231.52|0
1647014610000|2022-03-11 16:03:30|12233.49|12233.49|12232.29|12232.29|12233.49|12233.49|12232.29|12232.29|0
1647014620000|2022-03-11 16:03:40|12231.09|12231.09|12230.4|12230.4|12231.09|12231.09|12230.4|12230.4|0
1647014630000|2022-03-11 16:03:50|12229.7|12229.7|12229.7|12229.7|12229.7|12229.7|12229.7|12229.7|0
1647014640000|2022-03-11 16:04:00|12229.01|12229.01|12229.01|12229.01|12229.01|12229.01|12229.01|12229.01|0
1647014650000|2022-03-11 16:04:10|12221.14|12221.14|12220.72|12220.72|12221.14|12221.14|12220.72|12220.72|0
1647014670000|2022-03-11 16:04:30|12217.95|12217.95|12218.48|12218.48|12218.48|12218.48|12217.95|12217.95|0
1647014690000|2022-03-11 16:04:50|12216.4|12216.4|12216.4|12216.4|12216.4|12216.4|12216.4|12216.4|0
1647014710000|2022-03-11 16:05:10|12215.87|12215.87|12215.26|12215.26|12215.87|12215.87|12215.26|12215.26|0
1647014740000|2022-03-11 16:05:40|12213.3|12213.3|12213.3|12213.3|12213.3|12213.3|12213.3|12213.3|0
1647014750000|2022-03-11 16:05:50|12211.22|12211.22|12211.91|12211.91|12211.91|12211.91|12211.22|12211.22|0
1647014760000|2022-03-11 16:06:00|12212.6|12212.6|12206.7|12206.7|12212.6|12212.6|12204.73|12204.73|0
1647014770000|2022-03-11 16:06:10|12205.47|12205.47|12204.12|12204.12|12205.47|12205.47|12203.3|12203.3|0
1647014780000|2022-03-11 16:06:20|12208.06|12208.06|12208.06|12208.06|12208.06|12208.06|12208.06|12208.06|0
1647014790000|2022-03-11 16:06:30|12206.09|12206.09|12202.73|12202.73|12206.09|12206.09|12202.73|12202.73|0
1647014800000|2022-03-11 16:06:40|12202.33|12202.33|12202.33|12202.33|12202.33|12202.33|12202.33|12202.33|0
1647014810000|2022-03-11 16:06:50|12200.36|12200.36|12199.66|12199.66|12200.36|12200.36|12199.66|12199.66|0
1647014820000|2022-03-11 16:07:00|12199.06|12199.06|12195.59|12195.59|12199.66|12199.66|12195.59|12195.59|0
1647014830000|2022-03-11 16:07:10|12194.36|12194.36|12193.82|12193.82|12194.36|12194.36|12193.82|12193.82|0
1647014840000|2022-03-11 16:07:20|12189.89|12189.89|12189.29|12189.29|12189.89|12189.89|12189.29|12189.29|0
1647014850000|2022-03-11 16:07:30|12187.9|12187.9|12187.9|12187.9|12187.9|12187.9|12187.9|12187.9|0
1647014860000|2022-03-11 16:07:40|12188.44|12188.44|12194.47|12194.47|12194.47|12194.47|12188.44|12188.44|0
1647014880000|2022-03-11 16:08:00|12195.17|12195.17|12196.46|12196.46|12196.46|12196.46|12195.17|12195.17|0
1647014890000|2022-03-11 16:08:10|12200.39|12200.39|12202.48|12202.48|12202.48|12202.48|12200.39|12200.39|0
1647014910000|2022-03-11 16:08:30|12203.86|12203.86|12203.86|12203.86|12203.86|12203.86|12203.86|12203.86|0
1647014940000|2022-03-11 16:09:00|12203.26|12203.26|12203.26|12203.26|12203.26|12203.26|12203.26|12203.26|0
1647014950000|2022-03-11 16:09:10|12207.2|12207.2|12207.2|12207.2|12207.2|12207.2|12207.2|12207.2|0
1647014960000|2022-03-11 16:09:20|12209.16|12209.16|12209.16|12209.16|12209.16|12209.16|12209.16|12209.16|0
1647014970000|2022-03-11 16:09:30|12208.47|12208.47|12209|12209|12209|12209|12208.47|12208.47|0
1647014980000|2022-03-11 16:09:40|12210.07|12210.07|12208.11|12208.11|12210.07|12210.07|12208.11|12208.11|0
1647015020000|2022-03-11 16:10:20|12207.04|12207.04|12207.04|12207.04|12207.04|12207.04|12207.04|12207.04|0
1647015030000|2022-03-11 16:10:30|12208.42|12208.42|12210.39|12210.39|12210.39|12210.39|12208.42|12208.42|0
1647015040000|2022-03-11 16:10:40|12211.09|12211.09|12212.31|12212.31|12212.31|12212.31|12211.09|12211.09|0
1647015060000|2022-03-11 16:11:00|12211.62|12211.62|12217.52|12217.52|12217.52|12217.52|12211.62|12211.62|0
1647015070000|2022-03-11 16:11:10|12216.83|12216.83|12216.83|12216.83|12216.83|12216.83|12216.83|12216.83|0
1647015090000|2022-03-11 16:11:30|12216.13|12216.13|12217.52|12217.52|12217.52|12217.52|12216.13|12216.13|0
1647015100000|2022-03-11 16:11:40|12216.13|12216.13|12216.13|12216.13|12216.13|12216.13|12216.13|12216.13|0
1647015110000|2022-03-11 16:11:50|12212.2|12212.2|12212.06|12212.06|12212.89|12212.89|12212.06|12212.06|0
1647015120000|2022-03-11 16:12:00|12210.09|12210.09|12209.25|12209.25|12210.09|12210.09|12209.25|12209.25|0
1647015140000|2022-03-11 16:12:20|12207.86|12207.86|12207.86|12207.86|12207.86|12207.86|12207.86|12207.86|0
1647015150000|2022-03-11 16:12:30|12205.2|12205.2|12201.05|12201.05|12205.2|12205.2|12201.05|12201.05|0
1647015160000|2022-03-11 16:12:40|12199.09|12199.09|12199.09|12199.09|12199.09|12199.09|12199.09|12199.09|0
1647015170000|2022-03-11 16:12:50|12200.47|12200.47|12200.47|12200.47|12200.47|12200.47|12200.47|12200.47|0
1647015180000|2022-03-11 16:13:00|12198.51|12198.51|12198.51|12198.51|12198.51|12198.51|12198.51|12198.51|0
1647015190000|2022-03-11 16:13:10|12200.47|12200.47|12200.47|12200.47|12200.47|12200.47|12200.47|12200.47|0
1647015200000|2022-03-11 16:13:20|12202.44|12202.44|12201.75|12201.75|12202.44|12202.44|12201.75|12201.75|0
1647015210000|2022-03-11 16:13:30|12201.33|12201.33|12217.07|12217.07|12217.07|12217.07|12201.33|12201.33|0
1647015220000|2022-03-11 16:13:40|12213.13|12213.13|12213.13|12213.13|12213.13|12213.13|12213.13|12213.13|0
1647015240000|2022-03-11 16:14:00|12217.07|12217.07|12217.07|12217.07|12217.07|12217.07|12217.07|12217.07|0
1647015270000|2022-03-11 16:14:30|12219.15|12219.15|12218.45|12218.45|12219.15|12219.15|12218.45|12218.45|0
1647015290000|2022-03-11 16:14:50|12219.15|12219.15|12225.65|12225.65|12225.65|12225.65|12219.15|12219.15|0
1647015300000|2022-03-11 16:15:00|12221.72|12221.72|12221.72|12221.72|12221.72|12221.72|12221.72|12221.72|0
1647015310000|2022-03-11 16:15:10|12219.75|12219.75|12219.59|12219.59|12220.28|12220.28|12219.59|12219.59|0
1647015320000|2022-03-11 16:15:20|12218.9|12218.9|12220.86|12220.86|12220.86|12220.86|12218.9|12218.9|0
1647015340000|2022-03-11 16:15:40|12220.17|12220.17|12220.17|12220.17|12220.17|12220.17|12220.17|12220.17|0
1647015360000|2022-03-11 16:16:00|12221.56|12221.56|12221.56|12221.56|12221.56|12221.56|12221.56|12221.56|0
1647015370000|2022-03-11 16:16:10|12220.86|12220.86|12224.22|12224.22|12224.22|12224.22|12220.86|12220.86|0
1647015390000|2022-03-11 16:16:30|12224.91|12224.91|12224.91|12224.91|12224.91|12224.91|12224.91|12224.91|0
1647015400000|2022-03-11 16:16:40|12224.22|12224.22|12224.91|12224.91|12224.91|12224.91|12224.22|12224.22|0
1647015410000|2022-03-11 16:16:50|12224.38|12224.38|12224.38|12224.38|12224.38|12224.38|12224.38|12224.38|0
1647015420000|2022-03-11 16:17:00|12225.76|12225.76|12232.36|12232.36|12232.36|12232.36|12225.76|12225.76|0
1647015430000|2022-03-11 16:17:10|12230.97|12230.97|12232.27|12232.27|12232.27|12232.27|12230.97|12230.97|0
1647015460000|2022-03-11 16:17:40|12231.67|12231.67|12231.67|12231.67|12231.67|12231.67|12231.67|12231.67|0
1647015470000|2022-03-11 16:17:50|12230.97|12230.97|12228.4|12228.4|12230.97|12230.97|12228.4|12228.4|0
1647015500000|2022-03-11 16:18:20|12227.8|12227.8|12227.8|12227.8|12227.8|12227.8|12227.8|12227.8|0
1647015520000|2022-03-11 16:18:40|12227.11|12227.11|12227.11|12227.11|12227.11|12227.11|12227.11|12227.11|0
1647015530000|2022-03-11 16:18:50|12228.5|12228.5|12227.8|12227.8|12228.5|12228.5|12227.8|12227.8|0
1647015560000|2022-03-11 16:19:20|12228.5|12228.5|12228.5|12228.5|12228.5|12228.5|12228.5|12228.5|0
1647015590000|2022-03-11 16:19:50|12226.53|12226.53|12219.94|12219.94|12226.53|12226.53|12219.94|12219.94|0
1647015610000|2022-03-11 16:20:10|12221.14|12221.14|12223.1|12223.1|12224.49|12224.49|12221.14|12221.14|0
1647015620000|2022-03-11 16:20:20|12223.64|12223.64|12223.64|12223.64|12223.64|12223.64|12223.64|12223.64|0
1647015640000|2022-03-11 16:20:40|12223.23|12223.23|12219.29|12219.29|12223.23|12223.23|12217.33|12217.33|0
1647015650000|2022-03-11 16:20:50|12217.33|12217.33|12216.79|12216.79|12217.33|12217.33|12216.26|12216.26|0
1647015660000|2022-03-11 16:21:00|12214.82|12214.82|12214.82|12214.82|12214.82|12214.82|12214.82|12214.82|0
1647015670000|2022-03-11 16:21:10|12215.52|12215.52|12219.45|12219.45|12219.45|12219.45|12215.52|12215.52|0
1647015690000|2022-03-11 16:21:30|12220.15|12220.15|12218.76|12218.76|12220.15|12220.15|12218.76|12218.76|0
1647015700000|2022-03-11 16:21:40|12219.45|12219.45|12220.15|12220.15|12220.15|12220.15|12219.45|12219.45|0
1647015710000|2022-03-11 16:21:50|12220.68|12220.68|12220.68|12220.68|12220.68|12220.68|12220.68|12220.68|0
1647015730000|2022-03-11 16:22:10|12220.26|12220.26|12219.57|12219.57|12220.26|12220.26|12219.57|12219.57|0
1647015740000|2022-03-11 16:22:20|12217.6|12217.6|12217.6|12217.6|12217.6|12217.6|12217.6|12217.6|0
1647015750000|2022-03-11 16:22:30|12223.5|12223.5|12223.5|12223.5|12223.5|12223.5|12223.5|12223.5|0
1647015760000|2022-03-11 16:22:40|12224.1|12224.1|12224.1|12224.1|12224.1|12224.1|12224.1|12224.1|0
1647015770000|2022-03-11 16:22:50|12223.41|12223.41|12223.41|12223.41|12223.41|12223.41|12223.41|12223.41|0
1647015780000|2022-03-11 16:23:00|12224.67|12224.67|12224.67|12224.67|12224.67|12224.67|12224.67|12224.67|0
1647015810000|2022-03-11 16:23:30|12225.5|12225.5|12228.7|12228.7|12228.7|12228.7|12225.5|12225.5|0
1647015820000|2022-03-11 16:23:40|12229.23|12229.23|12228.54|12228.54|12229.23|12229.23|12228.54|12228.54|0
1647015830000|2022-03-11 16:23:50|12229.93|12229.93|12229.93|12229.93|12229.93|12229.93|12229.93|12229.93|0
1647015840000|2022-03-11 16:24:00|12225.99|12225.99|12225.99|12225.99|12225.99|12225.99|12225.99|12225.99|0
1647015860000|2022-03-11 16:24:20|12225.3|12225.3|12225.3|12225.3|12225.3|12225.3|12225.3|12225.3|0
1647015870000|2022-03-11 16:24:30|12225.99|12225.99|12225.99|12225.99|12225.99|12225.99|12225.99|12225.99|0
1647015880000|2022-03-11 16:24:40|12224.03|12224.03|12224.03|12224.03|12224.03|12224.03|12224.03|12224.03|0
1647015890000|2022-03-11 16:24:50|12224.63|12224.63|12228.03|12228.03|12228.56|12228.56|12224.63|12224.63|0
1647015900000|2022-03-11 16:25:00|12228.56|12228.56|12226.83|12226.83|12228.56|12228.56|12226.83|12226.83|0
1647015920000|2022-03-11 16:25:20|12227.52|12227.52|12228.03|12228.03|12230.11|12230.11|12227.52|12227.52|0
1647015940000|2022-03-11 16:25:40|12231.96|12231.96|12231.96|12231.96|12231.96|12231.96|12231.96|12231.96|0
1647015950000|2022-03-11 16:25:50|12232.65|12232.65|12232.65|12232.65|12232.65|12232.65|12232.65|12232.65|0
1647015960000|2022-03-11 16:26:00|12234.04|12234.04|12232.65|12232.65|12234.04|12234.04|12232.65|12232.65|0
1647015970000|2022-03-11 16:26:10|12234.62|12234.62|12233.77|12233.77|12235.73|12235.73|12233.77|12233.77|0
1647015980000|2022-03-11 16:26:20|12233.07|12233.07|12232.38|12232.38|12233.07|12233.07|12232.38|12232.38|0
1647015990000|2022-03-11 16:26:30|12233.77|12233.77|12233.07|12233.07|12233.77|12233.77|12233.07|12233.07|0
1647016020000|2022-03-11 16:27:00|12235.04|12235.04|12237.01|12237.01|12237.01|12237.01|12235.04|12235.04|0
1647016030000|2022-03-11 16:27:10|12236.31|12236.31|12235.62|12235.62|12236.31|12236.31|12235.62|12235.62|0
1647016040000|2022-03-11 16:27:20|12237.01|12237.01|12237.01|12237.01|12237.01|12237.01|12236.31|12236.31|0
1647016070000|2022-03-11 16:27:50|12236.31|12236.31|12236.31|12236.31|12236.31|12236.31|12236.31|12236.31|0
1647016080000|2022-03-11 16:28:00|12235.9|12235.9|12235.9|12235.9|12235.9|12235.9|12235.9|12235.9|0
1647016090000|2022-03-11 16:28:10|12235.21|12235.21|12231.88|12231.88|12235.81|12235.81|12231.88|12231.88|0
1647016100000|2022-03-11 16:28:20|12235.81|12235.81|12235.81|12235.81|12235.81|12235.81|12233.36|12233.36|0
1647016110000|2022-03-11 16:28:30|12237.78|12237.78|12236.39|12236.39|12237.78|12237.78|12236.39|12236.39|0
1647016140000|2022-03-11 16:29:00|12234.42|12234.42|12235.97|12235.97|12235.97|12235.97|12233.89|12233.89|0
1647016150000|2022-03-11 16:29:10|12234.58|12234.58|12233.89|12233.89|12234.58|12234.58|12233.89|12233.89|0
1647016160000|2022-03-11 16:29:20|12234.58|12234.58|12231.3|12231.3|12234.58|12234.58|12231.3|12231.3|0
1647016170000|2022-03-11 16:29:30|12235.24|12235.24|12231.3|12231.3|12235.24|12235.24|12229.33|12229.33|0
1647016180000|2022-03-11 16:29:40|12232|12232|12245.19|12245.19|12245.19|12245.19|12231.3|12231.3|0
1647016190000|2022-03-11 16:29:50|12243.58|12243.58|12266.35|12266.35|12266.35|12266.35|12242.75|12242.75|0
1647245700000|2022-03-14 08:15:00|12282.17|12282.17|12286.11|12286.11|12286.11|12286.11|12282.17|12282.17|0
1647245710000|2022-03-14 08:15:10|12284.5|12284.5|12284.5|12284.5|12284.5|12284.5|12284.5|12284.5|0
1647245730000|2022-03-14 08:15:30|12285.57|12285.57|12285.57|12285.57|12285.57|12285.57|12285.57|12285.57|0
1647245760000|2022-03-14 08:16:00|12286.11|12286.11|12284.47|12284.47|12286.11|12286.11|12284.47|12284.47|0
1647245770000|2022-03-14 08:16:10|12286.27|12286.27|12284.1|12284.1|12286.87|12286.87|12276.23|12276.23|0
1647245780000|2022-03-14 08:16:20|12282.13|12282.13|12280.16|12280.16|12282.13|12282.13|12280.16|12280.16|0
1647245790000|2022-03-14 08:16:30|12284.32|12284.32|12278.42|12278.42|12284.32|12284.32|12278.42|12278.42|0
1647245800000|2022-03-14 08:16:40|12281.89|12281.89|12281.89|12281.89|12281.89|12281.89|12281.89|12281.89|0
1647245810000|2022-03-14 08:16:50|12289.76|12289.76|12293.5|12293.5|12293.5|12293.5|12289.76|12289.76|0
1647245820000|2022-03-14 08:17:00|12290.83|12290.83|12290.13|12290.13|12290.83|12290.83|12290.13|12290.13|0
1647245830000|2022-03-14 08:17:10|12290.67|12290.67|12287.08|12287.08|12290.67|12290.67|12287.08|12287.08|0
1647245840000|2022-03-14 08:17:20|12289.16|12289.16|12290.96|12290.96|12290.96|12290.96|12289.16|12289.16|0
1647245850000|2022-03-14 08:17:30|12295.12|12295.12|12298.33|12298.33|12298.33|12298.33|12295.12|12295.12|0
1647245860000|2022-03-14 08:17:40|12299.72|12299.72|12299.72|12299.72|12299.72|12299.72|12299.72|12299.72|0
1647245870000|2022-03-14 08:17:50|12299.18|12299.18|12299.18|12299.18|12299.18|12299.18|12299.18|12299.18|0
1647245880000|2022-03-14 08:18:00|12299.78|12299.78|12296.31|12296.31|12299.78|12299.78|12296.31|12296.31|0
1647245890000|2022-03-14 08:18:10|12284.51|12284.51|12284.51|12284.51|12284.51|12284.51|12284.51|12284.51|0
1647245900000|2022-03-14 08:18:20|12294.35|12294.35|12294.35|12294.35|12294.35|12294.35|12294.35|12294.35|0
1647245910000|2022-03-14 08:18:30|12297.82|12297.82|12298.51|12298.51|12298.51|12298.51|12297.82|12297.82|0
1647245940000|2022-03-14 08:19:00|12300.65|12300.65|12300.11|12300.11|12300.65|12300.65|12298.68|12298.68|0
1647245970000|2022-03-14 08:19:30|12300.65|12300.65|12300.11|12300.11|12300.65|12300.65|12300.11|12300.11|0
1647245980000|2022-03-14 08:19:40|12296.18|12296.18|12296.18|12296.18|12296.18|12296.18|12296.18|12296.18|0
1647245990000|2022-03-14 08:19:50|12297.78|12297.78|12298.31|12298.31|12298.31|12298.31|12297.78|12297.78|0
1647246010000|2022-03-14 08:20:10|12299.92|12299.92|12305.59|12305.59|12305.59|12305.59|12299.92|12299.92|0
1647246020000|2022-03-14 08:20:20|12306.97|12306.97|12293.2|12293.2|12306.97|12306.97|12293.2|12293.2|0
1647246030000|2022-03-14 08:20:30|12289.27|12289.27|12289.27|12289.27|12289.27|12289.27|12289.27|12289.27|0
1647246050000|2022-03-14 08:20:50|12286.6|12286.6|12287.67|12287.67|12287.67|12287.67|12286.6|12286.6|0
1647246060000|2022-03-14 08:21:00|12285.7|12285.7|12291.6|12291.6|12291.6|12291.6|12285.7|12285.7|0
1647246070000|2022-03-14 08:21:10|12293.57|12293.57|12298.32|12298.32|12298.32|12298.32|12293.57|12293.57|0
1647246080000|2022-03-14 08:21:20|12292.42|12292.42|12291.35|12291.35|12292.42|12292.42|12291.35|12291.35|0
1647246100000|2022-03-14 08:21:40|12289.75|12289.75|12280.2|12280.2|12289.75|12289.75|12280.2|12280.2|0
1647246110000|2022-03-14 08:21:50|12276.27|12276.27|12276.27|12276.27|12276.27|12276.27|12276.27|12276.27|0
1647246150000|2022-03-14 08:22:30|12266.56|12266.56|12268.64|12268.64|12268.64|12268.64|12266.56|12266.56|0
1647246180000|2022-03-14 08:23:00|12272.57|12272.57|12280.44|12280.44|12280.44|12280.44|12272.57|12272.57|0
1647246200000|2022-03-14 08:23:20|12274.54|12274.54|12274.54|12274.54|12274.54|12274.54|12274.54|12274.54|0
1647246220000|2022-03-14 08:23:40|12275.07|12275.07|12275.07|12275.07|12275.07|12275.07|12275.07|12275.07|0
1647246240000|2022-03-14 08:24:00|12280.98|12280.98|12276.77|12276.77|12280.98|12280.98|12276.23|12276.23|0
1647246250000|2022-03-14 08:24:10|12277.3|12277.3|12277.3|12277.3|12277.3|12277.3|12277.3|12277.3|0
1647246270000|2022-03-14 08:24:30|12276.77|12276.77|12276.77|12276.77|12276.77|12276.77|12276.77|12276.77|0
1647246280000|2022-03-14 08:24:40|12274.8|12274.8|12274.8|12274.8|12274.8|12274.8|12274.8|12274.8|0
1647246310000|2022-03-14 08:25:10|12278.96|12278.96|12276.88|12276.88|12278.96|12278.96|12276.88|12276.88|0
1647246320000|2022-03-14 08:25:20|12267.05|12267.05|12267.05|12267.05|12267.05|12267.05|12267.05|12267.05|0
1647246330000|2022-03-14 08:25:30|12265.98|12265.98|12262.98|12262.98|12265.98|12265.98|12262.98|12262.98|0
1647246340000|2022-03-14 08:25:40|12255.11|12255.11|12255.11|12255.11|12255.11|12255.11|12255.11|12255.11|0
1647246350000|2022-03-14 08:25:50|12249.2|12249.2|12250.84|12250.84|12250.84|12250.84|12249.2|12249.2|0
1647246360000|2022-03-14 08:26:00|12249.34|12249.34|12257.21|12257.21|12257.21|12257.21|12249.34|12249.34|0
1647246370000|2022-03-14 08:26:10|12255.13|12255.13|12247.26|12247.26|12255.13|12255.13|12247.26|12247.26|0
1647246380000|2022-03-14 08:26:20|12245.29|12245.29|12243.16|12243.16|12245.29|12245.29|12243.16|12243.16|0
1647246390000|2022-03-14 08:26:30|12239.22|12239.22|12245.12|12245.12|12245.12|12245.12|12239.22|12239.22|0
1647246400000|2022-03-14 08:26:40|12249.06|12249.06|12252.46|12252.46|12252.99|12252.99|12249.06|12249.06|0
1647246430000|2022-03-14 08:27:10|12266.23|12266.23|12266.23|12266.23|12266.23|12266.23|12266.23|12266.23|0
1647246440000|2022-03-14 08:27:20|12264.15|12264.15|12264.15|12264.15|12264.15|12264.15|12264.15|12264.15|0
1647246460000|2022-03-14 08:27:40|12256.28|12256.28|12253.5|12253.5|12256.28|12256.28|12253.5|12253.5|0
1647246470000|2022-03-14 08:27:50|12252.81|12252.81|12252.81|12252.81|12252.81|12252.81|12252.81|12252.81|0
1647246480000|2022-03-14 08:28:00|12250.04|12250.04|12248.07|12248.07|12250.04|12250.04|12248.07|12248.07|0
1647246500000|2022-03-14 08:28:20|12246.68|12246.68|12244.6|12244.6|12246.68|12246.68|12244.6|12244.6|0
1647246530000|2022-03-14 08:28:50|12242.55|12242.55|12246.49|12246.49|12246.49|12246.49|12242.55|12242.55|0
1647246540000|2022-03-14 08:29:00|12247.88|12247.88|12247.88|12247.88|12247.88|12247.88|12247.88|12247.88|0
1647246550000|2022-03-14 08:29:10|12249.26|12249.26|12249.26|12249.26|12249.26|12249.26|12249.26|12249.26|0
1647246590000|2022-03-14 08:29:50|12255.17|12255.17|12255.17|12255.17|12255.17|12255.17|12255.17|12255.17|0
1647246600000|2022-03-14 08:30:00|12257.25|12257.25|12258.06|12258.06|12258.06|12258.06|12257.25|12257.25|0
1647246610000|2022-03-14 08:30:10|12255.29|12255.29|12255.29|12255.29|12255.29|12255.29|12255.29|12255.29|0
1647246650000|2022-03-14 08:30:50|12247.42|12247.42|12247.42|12247.42|12247.42|12247.42|12247.42|12247.42|0
1647246660000|2022-03-14 08:31:00|12247.96|12247.96|12247.96|12247.96|12247.96|12247.96|12247.96|12247.96|0
1647246680000|2022-03-14 08:31:20|12245.18|12245.18|12245.18|12245.18|12245.18|12245.18|12245.18|12245.18|0
1647246690000|2022-03-14 08:31:30|12244.49|12244.49|12244.49|12244.49|12244.49|12244.49|12244.49|12244.49|0
1647246700000|2022-03-14 08:31:40|12260.22|12260.22|12260.22|12260.22|12260.22|12260.22|12260.22|12260.22|0
1647246720000|2022-03-14 08:32:00|12262.31|12262.31|12262.31|12262.31|12262.31|12262.31|12262.31|12262.31|0
1647246730000|2022-03-14 08:32:10|12264.39|12264.39|12265.08|12265.08|12265.08|12265.08|12264.39|12264.39|0
1647246740000|2022-03-14 08:32:20|12264.55|12264.55|12264.55|12264.55|12264.55|12264.55|12264.55|12264.55|0
1647246780000|2022-03-14 08:33:00|12286.19|12286.19|12290.12|12290.12|12290.12|12290.12|12286.19|12286.19|0
1647246790000|2022-03-14 08:33:10|12290.96|12290.96|12290.96|12290.96|12290.96|12290.96|12290.54|12290.54|0
1647246810000|2022-03-14 08:33:30|12290.55|12290.55|12290.55|12290.55|12290.55|12290.55|12290.55|12290.55|0
1647246820000|2022-03-14 08:33:40|12290.02|12290.02|12290.02|12290.02|12290.02|12290.02|12290.02|12290.02|0
1647246840000|2022-03-14 08:34:00|12291.98|12291.98|12287.24|12287.24|12291.98|12291.98|12287.24|12287.24|0
1647246880000|2022-03-14 08:34:40|12285.85|12285.85|12288.63|12288.63|12288.63|12288.63|12285.85|12285.85|0
1647246890000|2022-03-14 08:34:50|12289.32|12289.32|12289.32|12289.32|12289.32|12289.32|12289.32|12289.32|0
1647246910000|2022-03-14 08:35:10|12290.39|12290.39|12286.23|12286.23|12290.39|12290.39|12286.23|12286.23|0
1647246920000|2022-03-14 08:35:20|12278.36|12278.36|12278.36|12278.36|12278.36|12278.36|12278.36|12278.36|0
1647246950000|2022-03-14 08:35:50|12279.05|12279.05|12274.41|12274.41|12280.31|12280.31|12274.41|12274.41|0
1647246960000|2022-03-14 08:36:00|12277.18|12277.18|12277.18|12277.18|12277.18|12277.18|12277.18|12277.18|0
1647247000000|2022-03-14 08:36:40|12278.57|12278.57|12286.44|12286.44|12290.37|12290.37|12278.57|12278.57|0
1647247010000|2022-03-14 08:36:50|12287.51|12287.51|12289.59|12289.59|12289.59|12289.59|12287.51|12287.51|0
1647247020000|2022-03-14 08:37:00|12288.99|12288.99|12291.67|12291.67|12291.67|12291.67|12288.99|12288.99|0
1647247030000|2022-03-14 08:37:10|12290.98|12290.98|12292.18|12292.18|12292.18|12292.18|12290.98|12290.98|0
1647247060000|2022-03-14 08:37:40|12291.76|12291.76|12293.36|12293.36|12293.36|12293.36|12291.76|12291.76|0
1647247080000|2022-03-14 08:38:00|12303.2|12303.2|12303.2|12303.2|12303.2|12303.2|12303.2|12303.2|0
1647247150000|2022-03-14 08:39:10|12297.29|12297.29|12295.33|12295.33|12297.29|12297.29|12295.33|12295.33|0
1647247180000|2022-03-14 08:39:40|12296.02|12296.02|12296.02|12296.02|12296.02|12296.02|12296.02|12296.02|0
1647247220000|2022-03-14 08:40:20|12298.1|12298.1|12298.1|12298.1|12298.1|12298.1|12298.1|12298.1|0
1647247240000|2022-03-14 08:40:40|12300.07|12300.07|12300.07|12300.07|12300.07|12300.07|12300.07|12300.07|0
1647247250000|2022-03-14 08:40:50|12294.17|12294.17|12293.47|12293.47|12294.17|12294.17|12293.47|12293.47|0
1647247270000|2022-03-14 08:41:10|12292.65|12292.65|12291.05|12291.05|12292.65|12292.65|12291.05|12291.05|0
1647247290000|2022-03-14 08:41:30|12298.92|12298.92|12298.92|12298.92|12298.92|12298.92|12298.92|12298.92|0
1647247300000|2022-03-14 08:41:40|12298.23|12298.23|12299.61|12299.61|12299.61|12299.61|12298.23|12298.23|0
1647247340000|2022-03-14 08:42:20|12299.08|12299.08|12308.92|12308.92|12308.92|12308.92|12299.08|12299.08|0
1647247350000|2022-03-14 08:42:30|12310.88|12310.88|12316.79|12316.79|12316.79|12316.79|12310.88|12310.88|0
1647247380000|2022-03-14 08:43:00|12312.85|12312.85|12312.85|12312.85|12312.85|12312.85|12312.85|12312.85|0
1647247430000|2022-03-14 08:43:50|12315.52|12315.52|12315.52|12315.52|12315.52|12315.52|12315.52|12315.52|0
1647247450000|2022-03-14 08:44:10|12314.92|12314.92|12314.92|12314.92|12314.92|12314.92|12314.92|12314.92|0
1647247480000|2022-03-14 08:44:40|12318.86|12318.86|12318.86|12318.86|12318.86|12318.86|12318.86|12318.86|0
1647247490000|2022-03-14 08:44:50|12318.16|12318.16|12318.16|12318.16|12318.16|12318.16|12318.16|12318.16|0
1647247510000|2022-03-14 08:45:10|12319|12319|12320.62|12320.62|12320.62|12320.62|12319|12319|0
1647247520000|2022-03-14 08:45:20|12321.15|12321.15|12321.15|12321.15|12321.15|12321.15|12321.15|12321.15|0
1647247560000|2022-03-14 08:46:00|12325.09|12325.09|12330.99|12330.99|12330.99|12330.99|12325.09|12325.09|0
1647247570000|2022-03-14 08:46:10|12336.54|12336.54|12336.54|12336.54|12336.54|12336.54|12336.54|12336.54|0
1647247580000|2022-03-14 08:46:20|12338.51|12338.51|12338.51|12338.51|12338.51|12338.51|12338.51|12338.51|0
1647247600000|2022-03-14 08:46:40|12337.81|12337.81|12338.39|12338.39|12339.78|12339.78|12337.81|12337.81|0
1647247620000|2022-03-14 08:47:00|12336.43|12336.43|12334.46|12334.46|12336.43|12336.43|12334.46|12334.46|0
1647247630000|2022-03-14 08:47:10|12330.52|12330.52|12330.52|12330.52|12330.52|12330.52|12330.52|12330.52|0
1647247640000|2022-03-14 08:47:20|12326.59|12326.59|12328.56|12328.56|12330.52|12330.52|12326.59|12326.59|0
1647247650000|2022-03-14 08:47:30|12330.52|12330.52|12331.8|12331.8|12331.8|12331.8|12329.83|12329.83|0
1647247660000|2022-03-14 08:47:40|12333.19|12333.19|12333.19|12333.19|12333.19|12333.19|12333.19|12333.19|0
1647247670000|2022-03-14 08:47:50|12335.27|12335.27|12335.27|12335.27|12335.27|12335.27|12335.27|12335.27|0
1647247680000|2022-03-14 08:48:00|12341.17|12341.17|12341.17|12341.17|12341.17|12341.17|12341.17|12341.17|0
1647247690000|2022-03-14 08:48:10|12343.94|12343.94|12344.64|12344.64|12344.64|12344.64|12343.94|12343.94|0
1647247740000|2022-03-14 08:49:00|12340.7|12340.7|12340.7|12340.7|12340.7|12340.7|12340.7|12340.7|0
1647247750000|2022-03-14 08:49:10|12338.62|12338.62|12340.59|12340.59|12340.59|12340.59|12338.62|12338.62|0
1647247760000|2022-03-14 08:49:20|12334.69|12334.69|12334.69|12334.69|12334.69|12334.69|12334.69|12334.69|0
1647247780000|2022-03-14 08:49:40|12336.65|12336.65|12336.65|12336.65|12336.65|12336.65|12336.65|12336.65|0
1647247790000|2022-03-14 08:49:50|12338.62|12338.62|12338.62|12338.62|12338.62|12338.62|12338.62|12338.62|0
1647247800000|2022-03-14 08:50:00|12342.56|12342.56|12342.56|12342.56|12342.56|12342.56|12342.56|12342.56|0
1647247810000|2022-03-14 08:50:10|12343.78|12343.78|12343.78|12343.78|12343.78|12343.78|12343.78|12343.78|0
1647247830000|2022-03-14 08:50:30|12341.7|12341.7|12351.41|12351.41|12352.23|12352.23|12341.7|12341.7|0
1647247850000|2022-03-14 08:50:50|12350.59|12350.59|12349.77|12349.77|12350.59|12350.59|12349.77|12349.77|0
1647247870000|2022-03-14 08:51:10|12350.97|12350.97|12350.97|12350.97|12350.97|12350.97|12350.97|12350.97|0
1647247880000|2022-03-14 08:51:20|12339.17|12339.17|12339.17|12339.17|12339.17|12339.17|12339.17|12339.17|0
1647247900000|2022-03-14 08:51:40|12335.7|12335.7|12335.7|12335.7|12335.7|12335.7|12335.7|12335.7|0
1647247910000|2022-03-14 08:51:50|12333.73|12333.73|12327.83|12327.83|12333.73|12333.73|12325.86|12325.86|0
1647247920000|2022-03-14 08:52:00|12325.69|12325.69|12329.63|12329.63|12329.63|12329.63|12325.69|12325.69|0
1647247930000|2022-03-14 08:52:10|12327.55|12327.55|12327.55|12327.55|12327.55|12327.55|12327.55|12327.55|0
1647247960000|2022-03-14 08:52:40|12326.16|12326.16|12326.16|12326.16|12326.16|12326.16|12326.16|12326.16|0
1647247970000|2022-03-14 08:52:50|12321.17|12321.17|12319.15|12319.15|12321.7|12321.7|12319.15|12319.15|0
1647247980000|2022-03-14 08:53:00|12325.05|12325.05|12330.95|12330.95|12330.95|12330.95|12325.05|12325.05|0
1647248000000|2022-03-14 08:53:20|12329.57|12329.57|12329.16|12329.16|12329.98|12329.98|12329.16|12329.16|0
1647248010000|2022-03-14 08:53:30|12333.09|12333.09|12334.16|12334.16|12334.16|12334.16|12333.09|12333.09|0
1647248030000|2022-03-14 08:53:50|12335.36|12335.36|12335.36|12335.36|12335.36|12335.36|12335.36|12335.36|0
1647248100000|2022-03-14 08:55:00|12337.33|12337.33|12337.33|12337.33|12337.33|12337.33|12337.33|12337.33|0
1647248140000|2022-03-14 08:55:40|12338.4|12338.4|12346.38|12346.38|12346.38|12346.38|12338.4|12338.4|0
1647248150000|2022-03-14 08:55:50|12344.41|12344.41|12344.41|12344.41|12344.41|12344.41|12344.41|12344.41|0
1647248160000|2022-03-14 08:56:00|12345.48|12345.48|12347.45|12347.45|12347.45|12347.45|12345.48|12345.48|0
1647248170000|2022-03-14 08:56:10|12351.38|12351.38|12347.45|12347.45|12351.38|12351.38|12347.45|12347.45|0
1647248190000|2022-03-14 08:56:30|12348.52|12348.52|12346.55|12346.55|12348.52|12348.52|12346.55|12346.55|0
1647248210000|2022-03-14 08:56:50|12340.65|12340.65|12339.26|12339.26|12340.65|12340.65|12339.26|12339.26|0
1647248220000|2022-03-14 08:57:00|12341.23|12341.23|12341.23|12341.23|12341.23|12341.23|12341.23|12341.23|0
1647248230000|2022-03-14 08:57:10|12333.36|12333.36|12333.36|12333.36|12333.36|12333.36|12333.36|12333.36|0
1647248270000|2022-03-14 08:57:50|12323.52|12323.52|12323.52|12323.52|12323.52|12323.52|12323.52|12323.52|0
1647248280000|2022-03-14 08:58:00|12324.75|12324.75|12324.75|12324.75|12324.75|12324.75|12324.75|12324.75|0
1647248290000|2022-03-14 08:58:10|12324.22|12324.22|12324.22|12324.22|12324.22|12324.22|12324.22|12324.22|0
1647248300000|2022-03-14 08:58:20|12325.44|12325.44|12325.44|12325.44|12325.44|12325.44|12325.44|12325.44|0
1647248310000|2022-03-14 08:58:30|12328.22|12328.22|12328.22|12328.22|12328.22|12328.22|12328.22|12328.22|0
1647248320000|2022-03-14 08:58:40|12329.04|12329.04|12329.04|12329.04|12329.04|12329.04|12329.04|12329.04|0
1647248330000|2022-03-14 08:58:50|12329.45|12329.45|12319.61|12319.61|12329.45|12329.45|12319.61|12319.61|0
1647248370000|2022-03-14 08:59:30|12313.71|12313.71|12313.71|12313.71|12313.71|12313.71|12313.71|12313.71|0
1647248380000|2022-03-14 08:59:40|12311.74|12311.74|12311.74|12311.74|12311.74|12311.74|12311.74|12311.74|0
1647248400000|2022-03-14 09:00:00|12310.92|12310.92|12310.92|12310.92|12310.92|12310.92|12310.92|12310.92|0
1647248410000|2022-03-14 09:00:10|12306.99|12306.99|12306.99|12306.99|12306.99|12306.99|12306.99|12306.99|0
1647248420000|2022-03-14 09:00:20|12308.19|12308.19|12308.19|12308.19|12308.19|12308.19|12308.19|12308.19|0
1647248430000|2022-03-14 09:00:30|12318.02|12318.02|12318.02|12318.02|12318.02|12318.02|12318.02|12318.02|0
1647248460000|2022-03-14 09:01:00|12323.93|12323.93|12329.42|12329.42|12329.42|12329.42|12323.52|12323.52|0
1647248530000|2022-03-14 09:02:10|12333.35|12333.35|12345.31|12345.31|12345.31|12345.31|12333.35|12333.35|0
1647248540000|2022-03-14 09:02:20|12351.21|12351.21|12351.91|12351.91|12351.91|12351.91|12351.21|12351.21|0
1647248570000|2022-03-14 09:02:50|12352.98|12352.98|12352.98|12352.98|12352.98|12352.98|12352.98|12352.98|0
1647248590000|2022-03-14 09:03:10|12354.18|12354.18|12356.26|12356.26|12356.26|12356.26|12354.18|12354.18|0
1647248600000|2022-03-14 09:03:20|12364.13|12364.13|12364.13|12364.13|12364.13|12364.13|12364.13|12364.13|0
1647248630000|2022-03-14 09:03:50|12363.06|12363.06|12360.07|12360.07|12363.06|12363.06|12360.07|12360.07|0
1647248690000|2022-03-14 09:04:50|12370.72|12370.72|12369.12|12369.12|12370.72|12370.72|12364.82|12364.82|0
1647248710000|2022-03-14 09:05:10|12367.15|12367.15|12367.15|12367.15|12367.15|12367.15|12367.15|12367.15|0
1647248720000|2022-03-14 09:05:20|12366.74|12366.74|12366.74|12366.74|12366.74|12366.74|12366.74|12366.74|0
1647248760000|2022-03-14 09:06:00|12370.68|12370.68|12370.68|12370.68|12370.68|12370.68|12370.68|12370.68|0
1647248770000|2022-03-14 09:06:10|12364.78|12364.78|12367.55|12367.55|12367.55|12367.55|12364.78|12364.78|0
1647248810000|2022-03-14 09:06:50|12369.63|12369.63|12369.63|12369.63|12369.63|12369.63|12369.63|12369.63|0
1647248850000|2022-03-14 09:07:30|12365.47|12365.47|12365.47|12365.47|12365.47|12365.47|12365.47|12365.47|0
1647248860000|2022-03-14 09:07:40|12364.87|12364.87|12364.33|12364.33|12364.87|12364.87|12364.33|12364.33|0
1647248870000|2022-03-14 09:07:50|12363.64|12363.64|12357.74|12357.74|12363.64|12363.64|12357.74|12357.74|0
1647248880000|2022-03-14 09:08:00|12359.71|12359.71|12361.67|12361.67|12361.67|12361.67|12359.71|12359.71|0
1647248910000|2022-03-14 09:08:30|12364.45|12364.45|12368.38|12368.38|12368.38|12368.38|12364.45|12364.45|0
1647248930000|2022-03-14 09:08:50|12367.69|12367.69|12367.69|12367.69|12367.69|12367.69|12367.69|12367.69|0
1647248970000|2022-03-14 09:09:30|12368.38|12368.38|12368.38|12368.38|12368.38|12368.38|12368.38|12368.38|0
1647248980000|2022-03-14 09:09:40|12370.46|12370.46|12370.46|12370.46|12370.46|12370.46|12370.46|12370.46|0
1647249000000|2022-03-14 09:10:00|12368.5|12368.5|12368.5|12368.5|12368.5|12368.5|12368.5|12368.5|0
1647249070000|2022-03-14 09:11:10|12367.11|12367.11|12367.11|12367.11|12367.11|12367.11|12367.11|12367.11|0
1647249120000|2022-03-14 09:12:00|12369.08|12369.08|12380.88|12380.88|12380.88|12380.88|12369.08|12369.08|0
1647249130000|2022-03-14 09:12:10|12381.57|12381.57|12381.57|12381.57|12381.57|12381.57|12381.57|12381.57|0
1647249140000|2022-03-14 09:12:20|12382.39|12382.39|12398.62|12398.62|12398.62|12398.62|12381.57|12381.57|0
1647249150000|2022-03-14 09:12:30|12399.15|12399.15|12399.15|12399.15|12399.15|12399.15|12399.15|12399.15|0
1647249170000|2022-03-14 09:12:50|12397.76|12397.76|12397.76|12397.76|12397.76|12397.76|12397.76|12397.76|0
1647249180000|2022-03-14 09:13:00|12397.35|12397.35|12397.35|12397.35|12397.35|12397.35|12397.35|12397.35|0
1647249190000|2022-03-14 09:13:10|12398.96|12398.96|12399.49|12399.49|12399.49|12399.49|12398.96|12398.96|0
1647249200000|2022-03-14 09:13:20|12400.69|12400.69|12400.69|12400.69|12400.69|12400.69|12400.69|12400.69|0
1647249210000|2022-03-14 09:13:30|12401.1|12401.1|12401.1|12401.1|12401.1|12401.1|12401.1|12401.1|0
1647249220000|2022-03-14 09:13:40|12401.64|12401.64|12401.64|12401.64|12401.64|12401.64|12401.64|12401.64|0
1647249230000|2022-03-14 09:13:50|12398.17|12398.17|12385.53|12385.53|12398.17|12398.17|12385.53|12385.53|0
1647249260000|2022-03-14 09:14:20|12384.14|12384.14|12384.14|12384.14|12384.14|12384.14|12384.14|12384.14|0
1647249270000|2022-03-14 09:14:30|12382.06|12382.06|12381.24|12381.24|12382.06|12382.06|12381.24|12381.24|0
1647249280000|2022-03-14 09:14:40|12379.57|12379.57|12379.57|12379.57|12379.57|12379.57|12379.57|12379.57|0
1647249290000|2022-03-14 09:14:50|12385.47|12385.47|12384.4|12384.4|12385.47|12385.47|12384.4|12384.4|0
1647249310000|2022-03-14 09:15:10|12380.46|12380.46|12380.46|12380.46|12380.46|12380.46|12380.46|12380.46|0
1647249340000|2022-03-14 09:15:40|12382.07|12382.07|12383.99|12383.99|12383.99|12383.99|12382.07|12382.07|0
1647249360000|2022-03-14 09:16:00|12382.6|12382.6|12372.76|12372.76|12382.6|12382.6|12372.76|12372.76|0
1647249370000|2022-03-14 09:16:10|12372.36|12372.36|12372.36|12372.36|12372.36|12372.36|12372.36|12372.36|0
1647249380000|2022-03-14 09:16:20|12370.55|12370.55|12370.55|12370.55|12370.55|12370.55|12370.55|12370.55|0
1647249390000|2022-03-14 09:16:30|12369.86|12369.86|12369.86|12369.86|12369.86|12369.86|12369.86|12369.86|0
1647249430000|2022-03-14 09:17:10|12369.04|12369.04|12369.04|12369.04|12369.04|12369.04|12369.04|12369.04|0
1647249450000|2022-03-14 09:17:30|12367.84|12367.84|12367.84|12367.84|12367.84|12367.84|12367.84|12367.84|0
1647249470000|2022-03-14 09:17:50|12352.1|12352.1|12348.17|12348.17|12352.1|12352.1|12348.17|12348.17|0
1647249480000|2022-03-14 09:18:00|12350.25|12350.25|12352.91|12352.91|12352.91|12352.91|12350.25|12350.25|0
1647249510000|2022-03-14 09:18:30|12352.22|12352.22|12351.52|12351.52|12352.22|12352.22|12351.52|12351.52|0
1647249540000|2022-03-14 09:19:00|12347.59|12347.59|12347.59|12347.59|12347.59|12347.59|12347.59|12347.59|0
1647249580000|2022-03-14 09:19:40|12345.62|12345.62|12344.23|12344.23|12345.62|12345.62|12344.23|12344.23|0
1647249590000|2022-03-14 09:19:50|12343.7|12343.7|12343.7|12343.7|12343.7|12343.7|12343.7|12343.7|0
1647249620000|2022-03-14 09:20:20|12345.67|12345.67|12341.73|12341.73|12345.67|12345.67|12341.73|12341.73|0
1647249660000|2022-03-14 09:21:00|12347.63|12347.63|12347.63|12347.63|12347.63|12347.63|12347.63|12347.63|0
1647249700000|2022-03-14 09:21:40|12337.8|12337.8|12342.76|12342.76|12343.7|12343.7|12337.8|12337.8|0
1647249720000|2022-03-14 09:22:00|12344.72|12344.72|12348.06|12348.06|12348.66|12348.66|12344.72|12344.72|0
1647249740000|2022-03-14 09:22:20|12349.86|12349.86|12347.78|12347.78|12349.86|12349.86|12347.78|12347.78|0
1647249770000|2022-03-14 09:22:50|12345.7|12345.7|12345.1|12345.1|12345.7|12345.7|12345.1|12345.1|0
1647249780000|2022-03-14 09:23:00|12347.06|12347.06|12347.06|12347.06|12347.06|12347.06|12347.06|12347.06|0
1647249800000|2022-03-14 09:23:20|12347.88|12347.88|12349.18|12349.18|12349.18|12349.18|12347.88|12347.88|0
1647249810000|2022-03-14 09:23:30|12355.08|12355.08|12355.08|12355.08|12355.08|12355.08|12355.08|12355.08|0
1647249850000|2022-03-14 09:24:10|12345.24|12345.24|12345.24|12345.24|12345.24|12345.24|12345.24|12345.24|0
1647249880000|2022-03-14 09:24:40|12344.71|12344.71|12344.71|12344.71|12344.71|12344.71|12344.71|12344.71|0
1647249910000|2022-03-14 09:25:10|12342.74|12342.74|12340.11|12340.11|12342.74|12342.74|12338.14|12338.14|0
1647249920000|2022-03-14 09:25:20|12342.77|12342.77|12342.77|12342.77|12342.77|12342.77|12342.77|12342.77|0
1647249950000|2022-03-14 09:25:50|12344.85|12344.85|12344.15|12344.15|12344.85|12344.85|12344.15|12344.15|0
1647249990000|2022-03-14 09:26:30|12342.77|12342.77|12342.07|12342.07|12342.77|12342.77|12342.07|12342.07|0
1647250000000|2022-03-14 09:26:40|12338.14|12338.14|12338.14|12338.14|12338.14|12338.14|12338.14|12338.14|0
1647250020000|2022-03-14 09:27:00|12336.17|12336.17|12336.17|12336.17|12336.17|12336.17|12336.17|12336.17|0
1647250040000|2022-03-14 09:27:20|12332.24|12332.24|12324.14|12324.14|12332.24|12332.24|12324.14|12324.14|0
1647250100000|2022-03-14 09:28:20|12323.45|12323.45|12330.74|12330.74|12330.74|12330.74|12323.45|12323.45|0
1647250130000|2022-03-14 09:28:50|12331.43|12331.43|12331.43|12331.43|12331.43|12331.43|12331.43|12331.43|0
1647250180000|2022-03-14 09:29:40|12334.2|12334.2|12334.2|12334.2|12334.2|12334.2|12334.2|12334.2|0
1647250190000|2022-03-14 09:29:50|12333.51|12333.51|12333.51|12333.51|12333.51|12333.51|12333.51|12333.51|0
1647250220000|2022-03-14 09:30:20|12337.44|12337.44|12339.41|12339.41|12339.41|12339.41|12337.44|12337.44|0
1647250230000|2022-03-14 09:30:30|12338.72|12338.72|12338.72|12338.72|12338.72|12338.72|12338.72|12338.72|0
1647250240000|2022-03-14 09:30:40|12332.82|12332.82|12332.82|12332.82|12332.82|12332.82|12332.82|12332.82|0
1647250250000|2022-03-14 09:30:50|12334.2|12334.2|12334.9|12334.9|12334.9|12334.9|12334.2|12334.2|0
1647250260000|2022-03-14 09:31:00|12338.83|12338.83|12338.83|12338.83|12338.83|12338.83|12338.83|12338.83|0
1647250270000|2022-03-14 09:31:10|12340.8|12340.8|12342|12342|12342|12342|12340.8|12340.8|0
1647250290000|2022-03-14 09:31:30|12340.03|12340.03|12342|12342|12342|12342|12338.06|12338.06|0
1647250320000|2022-03-14 09:32:00|12342.6|12342.6|12342.6|12342.6|12342.6|12342.6|12342.6|12342.6|0
1647250340000|2022-03-14 09:32:20|12341.53|12341.53|12341.53|12341.53|12341.53|12341.53|12341.53|12341.53|0
1647250350000|2022-03-14 09:32:30|12342.07|12342.07|12342.6|12342.6|12342.6|12342.6|12342.07|12342.07|0
1647250360000|2022-03-14 09:32:40|12346.53|12346.53|12346.53|12346.53|12346.53|12346.53|12346.53|12346.53|0
1647250380000|2022-03-14 09:33:00|12354.4|12354.4|12358.34|12358.34|12358.34|12358.34|12354.4|12354.4|0
1647250390000|2022-03-14 09:33:10|12361.11|12361.11|12365.74|12365.74|12365.74|12365.74|12361.11|12361.11|0
1647250400000|2022-03-14 09:33:20|12359.84|12359.84|12359.84|12359.84|12359.84|12359.84|12359.84|12359.84|0
1647250420000|2022-03-14 09:33:40|12359.24|12359.24|12359.24|12359.24|12359.24|12359.24|12359.24|12359.24|0
1647250430000|2022-03-14 09:33:50|12371.04|12371.04|12371.04|12371.04|12371.04|12371.04|12371.04|12371.04|0
1647250460000|2022-03-14 09:34:20|12378.91|12378.91|12378.91|12378.91|12378.91|12378.91|12378.91|12378.91|0
1647250470000|2022-03-14 09:34:30|12380.88|12380.88|12380.88|12380.88|12380.88|12380.88|12380.88|12380.88|0
1647250530000|2022-03-14 09:35:30|12382.85|12382.85|12382.85|12382.85|12382.85|12382.85|12382.85|12382.85|0
1647250550000|2022-03-14 09:35:50|12385.3|12385.3|12385.3|12385.3|12385.3|12385.3|12385.3|12385.3|0
1647250570000|2022-03-14 09:36:10|12377.43|12377.43|12380.09|12380.09|12380.09|12380.09|12377.43|12377.43|0
1647250590000|2022-03-14 09:36:30|12378.01|12378.01|12375.93|12375.93|12378.01|12378.01|12375.93|12375.93|0
1647250630000|2022-03-14 09:37:10|12378.01|12378.01|12378.01|12378.01|12378.01|12378.01|12378.01|12378.01|0
1647250640000|2022-03-14 09:37:20|12378.61|12378.61|12379.81|12379.81|12379.81|12379.81|12378.61|12378.61|0
1647250660000|2022-03-14 09:37:40|12381.78|12381.78|12381.78|12381.78|12381.78|12381.78|12381.78|12381.78|0
1647250670000|2022-03-14 09:37:50|12387.68|12387.68|12387.68|12387.68|12387.68|12387.68|12387.68|12387.68|0
1647250680000|2022-03-14 09:38:00|12381.78|12381.78|12381.78|12381.78|12381.78|12381.78|12381.78|12381.78|0
1647250690000|2022-03-14 09:38:10|12383.86|12383.86|12383.86|12383.86|12383.86|12383.86|12383.86|12383.86|0
1647250700000|2022-03-14 09:38:20|12384.46|12384.46|12384.46|12384.46|12384.46|12384.46|12384.46|12384.46|0
1647250710000|2022-03-14 09:38:30|12383.07|12383.07|12398.83|12398.83|12398.83|12398.83|12383.07|12383.07|0
1647250720000|2022-03-14 09:38:40|12396.87|12396.87|12396.17|12396.17|12396.87|12396.87|12396.17|12396.17|0
1647250740000|2022-03-14 09:39:00|12390.16|12390.16|12390.16|12390.16|12390.16|12390.16|12390.16|12390.16|0
1647250770000|2022-03-14 09:39:30|12388.77|12388.77|12386.69|12386.69|12388.77|12388.77|12386.69|12386.69|0
1647250790000|2022-03-14 09:39:50|12390.62|12390.62|12393.4|12393.4|12393.4|12393.4|12390.62|12390.62|0
1647250800000|2022-03-14 09:40:00|12394.47|12394.47|12394.47|12394.47|12394.47|12394.47|12394.47|12394.47|0
1647250810000|2022-03-14 09:40:10|12394.97|12394.97|12391.04|12391.04|12394.97|12394.97|12391.04|12391.04|0
1647250850000|2022-03-14 09:40:50|12389.65|12389.65|12399.49|12399.49|12399.49|12399.49|12389.65|12389.65|0
1647250870000|2022-03-14 09:41:10|12402.26|12402.26|12402.26|12402.26|12402.26|12402.26|12402.26|12402.26|0
1647250930000|2022-03-14 09:42:10|12404.23|12404.23|12404.23|12404.23|12404.23|12404.23|12404.23|12404.23|0
1647250950000|2022-03-14 09:42:30|12405.62|12405.62|12404.92|12404.92|12405.62|12405.62|12404.92|12404.92|0
1647250960000|2022-03-14 09:42:40|12406.89|12406.89|12406.89|12406.89|12406.89|12406.89|12406.89|12406.89|0
1647250980000|2022-03-14 09:43:00|12408.28|12408.28|12408.28|12408.28|12408.28|12408.28|12408.28|12408.28|0
1647251000000|2022-03-14 09:43:20|12410.37|12410.37|12410.37|12410.37|12410.37|12410.37|12410.37|12410.37|0
1647251010000|2022-03-14 09:43:30|12411.76|12411.76|12413.15|12413.15|12413.15|12413.15|12411.76|12411.76|0
1647251020000|2022-03-14 09:43:40|12424.18|12424.18|12434.71|12434.71|12434.71|12434.71|12424.18|12424.18|0
1647251030000|2022-03-14 09:43:50|12437.17|12437.17|12437.17|12437.17|12437.17|12437.17|12437.17|12437.17|0
1647251040000|2022-03-14 09:44:00|12435.78|12435.78|12435.78|12435.78|12435.78|12435.78|12435.78|12435.78|0
1647251050000|2022-03-14 09:44:10|12435.09|12435.09|12424.43|12424.43|12435.09|12435.09|12424.43|12424.43|0
1647251060000|2022-03-14 09:44:20|12423.05|12423.05|12422.35|12422.35|12423.05|12423.05|12422.35|12422.35|0
1647251080000|2022-03-14 09:44:40|12421.94|12421.94|12421.94|12421.94|12421.94|12421.94|12421.94|12421.94|0
1647251090000|2022-03-14 09:44:50|12416.04|12416.04|12416.04|12416.04|12416.04|12416.04|12416.04|12416.04|0
1647251100000|2022-03-14 09:45:00|12416.73|12416.73|12416.04|12416.04|12416.73|12416.73|12416.04|12416.04|0
1647251220000|2022-03-14 09:47:00|12416.73|12416.73|12416.73|12416.73|12416.73|12416.73|12416.73|12416.73|0
1647251250000|2022-03-14 09:47:30|12418.7|12418.7|12422.7|12422.7|12422.7|12422.7|12418.7|12418.7|0
1647251260000|2022-03-14 09:47:40|12422.01|12422.01|12422.01|12422.01|12422.01|12422.01|12422.01|12422.01|0
1647251270000|2022-03-14 09:47:50|12421.32|12421.32|12422.59|12422.59|12422.59|12422.59|12416.69|12416.69|0
1647251320000|2022-03-14 09:48:40|12423.28|12423.28|12423.28|12423.28|12423.28|12423.28|12423.28|12423.28|0
1647251340000|2022-03-14 09:49:00|12427.22|12427.22|12425.25|12425.25|12427.22|12427.22|12425.25|12425.25|0
1647251350000|2022-03-14 09:49:10|12429.19|12429.19|12429.19|12429.19|12429.19|12429.19|12429.19|12429.19|0
1647251370000|2022-03-14 09:49:30|12443.07|12443.07|12443.07|12443.07|12443.07|12443.07|12443.07|12443.07|0
1647251380000|2022-03-14 09:49:40|12447.01|12447.01|12444.55|12444.55|12447.01|12447.01|12444.55|12444.55|0
1647251400000|2022-03-14 09:50:00|12442.58|12442.58|12441.2|12441.2|12442.58|12442.58|12437.26|12437.26|0
1647251410000|2022-03-14 09:50:10|12445.13|12445.13|12445.13|12445.13|12445.13|12445.13|12445.13|12445.13|0
1647251440000|2022-03-14 09:50:40|12443.16|12443.16|12444.74|12444.74|12444.74|12444.74|12441.96|12441.96|0
1647251460000|2022-03-14 09:51:00|12442.77|12442.77|12448.67|12448.67|12448.67|12448.67|12440.8|12440.8|0
1647251470000|2022-03-14 09:51:10|12450.47|12450.47|12446.54|12446.54|12450.47|12450.47|12446.54|12446.54|0
1647251480000|2022-03-14 09:51:20|12448.51|12448.51|12448.51|12448.51|12448.51|12448.51|12448.51|12448.51|0
1647251520000|2022-03-14 09:52:00|12452.44|12452.44|12452.44|12452.44|12452.44|12452.44|12452.44|12452.44|0
1647251530000|2022-03-14 09:52:10|12453.83|12453.83|12452.44|12452.44|12453.83|12453.83|12452.44|12452.44|0
1647251540000|2022-03-14 09:52:20|12451.24|12451.24|12451.24|12451.24|12451.24|12451.24|12451.24|12451.24|0
1647251580000|2022-03-14 09:53:00|12445.34|12445.34|12445.34|12445.34|12445.34|12445.34|12445.34|12445.34|0
1647251610000|2022-03-14 09:53:30|12441.4|12441.4|12441.4|12441.4|12441.4|12441.4|12441.4|12441.4|0
1647251630000|2022-03-14 09:53:50|12439.44|12439.44|12445.34|12445.34|12445.34|12445.34|12439.44|12439.44|0
1647251640000|2022-03-14 09:54:00|12446.72|12446.72|12446.72|12446.72|12446.72|12446.72|12446.72|12446.72|0
1647251650000|2022-03-14 09:54:10|12444.64|12444.64|12443.95|12443.95|12444.64|12444.64|12443.95|12443.95|0
1647251670000|2022-03-14 09:54:30|12438.05|12438.05|12438.05|12438.05|12438.05|12438.05|12438.05|12438.05|0
1647251720000|2022-03-14 09:55:20|12434.11|12434.11|12428.21|12428.21|12434.11|12434.11|12426.24|12426.24|0
1647251730000|2022-03-14 09:55:30|12426.41|12426.41|12426.41|12426.41|12426.41|12426.41|12426.41|12426.41|0
1647251770000|2022-03-14 09:56:10|12428.46|12428.46|12428.46|12428.46|12428.46|12428.46|12428.46|12428.46|0
1647251780000|2022-03-14 09:56:20|12425.22|12425.22|12425.22|12425.22|12425.22|12425.22|12425.22|12425.22|0
1647251810000|2022-03-14 09:56:50|12421.28|12421.28|12421.28|12421.28|12421.28|12421.28|12421.28|12421.28|0
1647251830000|2022-03-14 09:57:10|12419.89|12419.89|12419.89|12419.89|12419.89|12419.89|12419.89|12419.89|0
1647251840000|2022-03-14 09:57:20|12419.36|12419.36|12417.39|12417.39|12419.36|12419.36|12417.39|12417.39|0
1647251850000|2022-03-14 09:57:30|12419.36|12419.36|12418.54|12418.54|12419.36|12419.36|12418.54|12418.54|0
1647251860000|2022-03-14 09:57:40|12418.01|12418.01|12411.66|12411.66|12418.01|12418.01|12411.66|12411.66|0
1647251870000|2022-03-14 09:57:50|12417.57|12417.57|12424.86|12424.86|12424.86|12424.86|12417.57|12417.57|0
1647251880000|2022-03-14 09:58:00|12432.72|12432.72|12432.72|12432.72|12432.72|12432.72|12432.72|12432.72|0
1647251930000|2022-03-14 09:58:50|12433.42|12433.42|12433.42|12433.42|12433.42|12433.42|12433.42|12433.42|0
1647251940000|2022-03-14 09:59:00|12433.95|12433.95|12433.95|12433.95|12433.95|12433.95|12433.95|12433.95|0
1647251970000|2022-03-14 09:59:30|12433.54|12433.54|12433.54|12433.54|12433.54|12433.54|12433.54|12433.54|0
1647251980000|2022-03-14 09:59:40|12423.71|12423.71|12423.01|12423.01|12423.71|12423.71|12423.01|12423.01|0
1647251990000|2022-03-14 09:59:50|12419.08|12419.08|12418.38|12418.38|12419.08|12419.08|12418.38|12418.38|0
1647252000000|2022-03-14 10:00:00|12412.48|12412.48|12409.71|12409.71|12412.48|12412.48|12409.71|12409.71|0
1647252010000|2022-03-14 10:00:10|12411.1|12411.1|12411.1|12411.1|12411.1|12411.1|12411.1|12411.1|0
1647252030000|2022-03-14 10:00:30|12411.79|12411.79|12413.87|12413.87|12413.87|12413.87|12411.79|12411.79|0
1647252040000|2022-03-14 10:00:40|12413.18|12413.18|12413.18|12413.18|12413.18|12413.18|12413.18|12413.18|0
1647252070000|2022-03-14 10:01:10|12411.79|12411.79|12403.92|12403.92|12411.79|12411.79|12403.92|12403.92|0
1647252130000|2022-03-14 10:02:10|12402.53|12402.53|12402.53|12402.53|12402.53|12402.53|12402.53|12402.53|0
1647252140000|2022-03-14 10:02:20|12403.92|12403.92|12403.92|12403.92|12403.92|12403.92|12403.92|12403.92|0
1647252150000|2022-03-14 10:02:30|12401.95|12401.95|12399.99|12399.99|12401.95|12401.95|12399.99|12399.99|0
1647252170000|2022-03-14 10:02:50|12398.78|12398.78|12404.69|12404.69|12404.69|12404.69|12398.78|12398.78|0
1647252190000|2022-03-14 10:03:10|12406.65|12406.65|12406.65|12406.65|12406.65|12406.65|12406.65|12406.65|0
1647252200000|2022-03-14 10:03:20|12408.73|12408.73|12409.34|12409.34|12409.34|12409.34|12408.73|12408.73|0
1647252240000|2022-03-14 10:04:00|12401.47|12401.47|12400.65|12400.65|12401.47|12401.47|12400.65|12400.65|0
1647252280000|2022-03-14 10:04:40|12400.24|12400.24|12400.65|12400.65|12400.65|12400.65|12400.24|12400.24|0
1647252300000|2022-03-14 10:05:00|12399.26|12399.26|12398.57|12398.57|12399.26|12399.26|12398.57|12398.57|0
1647252350000|2022-03-14 10:05:50|12400.65|12400.65|12400.65|12400.65|12400.65|12400.65|12400.65|12400.65|0
1647252400000|2022-03-14 10:06:40|12398.57|12398.57|12398.57|12398.57|12398.57|12398.57|12398.57|12398.57|0
1647252430000|2022-03-14 10:07:10|12397.18|12397.18|12391.28|12391.28|12397.18|12397.18|12391.28|12391.28|0
1647252480000|2022-03-14 10:08:00|12389.89|12389.89|12391.86|12391.86|12391.86|12391.86|12389.89|12389.89|0
1647252500000|2022-03-14 10:08:20|12393.94|12393.94|12393.94|12393.94|12393.94|12393.94|12393.94|12393.94|0
1647252540000|2022-03-14 10:09:00|12392.55|12392.55|12387.75|12387.75|12392.55|12392.55|12387.75|12387.75|0
1647252550000|2022-03-14 10:09:10|12387.06|12387.06|12387.06|12387.06|12387.06|12387.06|12387.06|12387.06|0
1647252560000|2022-03-14 10:09:20|12386.52|12386.52|12386.52|12386.52|12386.52|12386.52|12386.52|12386.52|0
1647252600000|2022-03-14 10:10:00|12387.72|12387.72|12387.72|12387.72|12387.72|12387.72|12387.72|12387.72|0
1647252610000|2022-03-14 10:10:10|12387.19|12387.19|12387.19|12387.19|12387.19|12387.19|12387.19|12387.19|0
1647252620000|2022-03-14 10:10:20|12381.29|12381.29|12388.2|12388.2|12388.2|12388.2|12380.33|12380.33|0
1647252630000|2022-03-14 10:10:30|12386.12|12386.12|12386.69|12386.69|12387.51|12387.51|12385.43|12385.43|0
1647252640000|2022-03-14 10:10:40|12378.82|12378.82|12383.91|12383.91|12384.72|12384.72|12378.82|12378.82|0
1647252650000|2022-03-14 10:10:50|12384.45|12384.45|12384.98|12384.98|12384.98|12384.98|12384.45|12384.45|0
1647252700000|2022-03-14 10:11:40|12384.29|12384.29|12384.29|12384.29|12384.29|12384.29|12384.29|12384.29|0
1647252710000|2022-03-14 10:11:50|12383.6|12383.6|12383.6|12383.6|12383.6|12383.6|12383.6|12383.6|0
1647252730000|2022-03-14 10:12:10|12375.73|12375.73|12375.73|12375.73|12375.73|12375.73|12375.73|12375.73|0
1647252790000|2022-03-14 10:13:10|12372.95|12372.95|12370.87|12370.87|12372.95|12372.95|12369.48|12369.48|0
1647252810000|2022-03-14 10:13:30|12370.18|12370.18|12368.79|12368.79|12370.18|12370.18|12368.79|12368.79|0
1647252820000|2022-03-14 10:13:40|12364.86|12364.86|12364.86|12364.86|12364.86|12364.86|12364.86|12364.86|0
1647252870000|2022-03-14 10:14:30|12372.73|12372.73|12369.42|12369.42|12372.73|12372.73|12369.42|12369.42|0
1647252890000|2022-03-14 10:14:50|12368.73|12368.73|12366.65|12366.65|12368.73|12368.73|12366.65|12366.65|0
1647252900000|2022-03-14 10:15:00|12365.95|12365.95|12365.26|12365.26|12365.95|12365.95|12365.26|12365.26|0
1647252940000|2022-03-14 10:15:40|12371.16|12371.16|12372.55|12372.55|12372.55|12372.55|12371.16|12371.16|0
1647252950000|2022-03-14 10:15:50|12374.52|12374.52|12372.44|12372.44|12374.52|12374.52|12372.44|12372.44|0
1647252970000|2022-03-14 10:16:10|12371.05|12371.05|12371.56|12371.56|12371.56|12371.56|12370.36|12370.36|0
1647252980000|2022-03-14 10:16:20|12375.72|12375.72|12378.49|12378.49|12378.49|12378.49|12375.72|12375.72|0
1647253000000|2022-03-14 10:16:40|12379.31|12379.31|12379.31|12379.31|12379.31|12379.31|12379.31|12379.31|0
1647253010000|2022-03-14 10:16:50|12382.67|12382.67|12381.97|12381.97|12382.67|12382.67|12381.97|12381.97|0
1647253020000|2022-03-14 10:17:00|12380.58|12380.58|12380.58|12380.58|12380.58|12380.58|12380.58|12380.58|0
1647253030000|2022-03-14 10:17:10|12381.4|12381.4|12381.4|12381.4|12381.4|12381.4|12381.4|12381.4|0
1647253050000|2022-03-14 10:17:30|12377.93|12377.93|12376.55|12376.55|12377.93|12377.93|12376.55|12376.55|0
1647253060000|2022-03-14 10:17:40|12377.62|12377.62|12379.22|12379.22|12379.22|12379.22|12377.62|12377.62|0
1647253080000|2022-03-14 10:18:00|12378.53|12378.53|12378.53|12378.53|12378.53|12378.53|12378.53|12378.53|0
1647253110000|2022-03-14 10:18:30|12379.22|12379.22|12380.61|12380.61|12380.61|12380.61|12377.14|12377.14|0
1647253150000|2022-03-14 10:19:10|12378.53|12378.53|12378.53|12378.53|12378.53|12378.53|12378.53|12378.53|0
1647253190000|2022-03-14 10:19:50|12376.44|12376.44|12377.83|12377.83|12379.91|12379.91|12376.44|12376.44|0
1647253220000|2022-03-14 10:20:20|12378.53|12378.53|12378.53|12378.53|12378.53|12378.53|12378.53|12378.53|0
1647253230000|2022-03-14 10:20:30|12380.61|12380.61|12380.61|12380.61|12380.61|12380.61|12380.61|12380.61|0
1647253240000|2022-03-14 10:20:40|12386.51|12386.51|12386.51|12386.51|12386.51|12386.51|12386.51|12386.51|0
1647253260000|2022-03-14 10:21:00|12385.81|12385.81|12385.81|12385.81|12385.81|12385.81|12385.81|12385.81|0
1647253330000|2022-03-14 10:22:10|12387.49|12387.49|12387.91|12387.91|12387.91|12387.91|12387.49|12387.49|0
1647253340000|2022-03-14 10:22:20|12388.75|12388.75|12388.75|12388.75|12388.75|12388.75|12388.75|12388.75|0
1647253370000|2022-03-14 10:22:50|12386.78|12386.78|12386.78|12386.78|12386.78|12386.78|12386.78|12386.78|0
1647253380000|2022-03-14 10:23:00|12384.7|12384.7|12384.7|12384.7|12384.7|12384.7|12384.7|12384.7|0
1647253390000|2022-03-14 10:23:10|12384.16|12384.16|12382.78|12382.78|12384.16|12384.16|12382.08|12382.08|0
1647253400000|2022-03-14 10:23:20|12382.08|12382.08|12382.08|12382.08|12382.78|12382.78|12382.08|12382.08|0
1647253410000|2022-03-14 10:23:30|12378.15|12378.15|12378.15|12378.15|12378.15|12378.15|12378.15|12378.15|0
1647253430000|2022-03-14 10:23:50|12374.21|12374.21|12374.21|12374.21|12374.21|12374.21|12374.21|12374.21|0
1647253440000|2022-03-14 10:24:00|12375.6|12375.6|12376.99|12376.99|12378.38|12378.38|12375.6|12375.6|0
1647253510000|2022-03-14 10:25:10|12376.29|12376.29|12375.6|12375.6|12376.29|12376.29|12375.6|12375.6|0
1647253550000|2022-03-14 10:25:50|12372.83|12372.83|12372.83|12372.83|12372.83|12372.83|12372.83|12372.83|0
1647253560000|2022-03-14 10:26:00|12373.52|12373.52|12371.43|12371.43|12373.52|12373.52|12371.43|12371.43|0
1647253600000|2022-03-14 10:26:40|12367.49|12367.49|12367.49|12367.49|12367.49|12367.49|12367.49|12367.49|0
1647253630000|2022-03-14 10:27:10|12368.88|12368.88|12368.88|12368.88|12368.88|12368.88|12368.88|12368.88|0
1647253640000|2022-03-14 10:27:20|12369.41|12369.41|12371.49|12371.49|12371.49|12371.49|12369.41|12369.41|0
1647253660000|2022-03-14 10:27:40|12371.9|12371.9|12373.13|12373.13|12373.13|12373.13|12371.9|12371.9|0
1647253670000|2022-03-14 10:27:50|12372.72|12372.72|12373.13|12373.13|12373.13|12373.13|12372.72|12372.72|0
1647253680000|2022-03-14 10:28:00|12372.72|12372.72|12373.13|12373.13|12373.13|12373.13|12372.72|12372.72|0
1647253690000|2022-03-14 10:28:10|12372.44|12372.44|12372.44|12372.44|12372.44|12372.44|12372.44|12372.44|0
1647253700000|2022-03-14 10:28:20|12371.74|12371.74|12369.5|12369.5|12371.74|12371.74|12369.5|12369.5|0
1647253740000|2022-03-14 10:29:00|12371.58|12371.58|12372.28|12372.28|12372.28|12372.28|12371.58|12371.58|0
1647253750000|2022-03-14 10:29:10|12376.21|12376.21|12376.21|12376.21|12376.21|12376.21|12376.21|12376.21|0
1647253800000|2022-03-14 10:30:00|12377.41|12377.41|12377.41|12377.41|12377.41|12377.41|12377.41|12377.41|0
1647253820000|2022-03-14 10:30:20|12383.31|12383.31|12383.31|12383.31|12383.31|12383.31|12383.31|12383.31|0
1647253830000|2022-03-14 10:30:30|12384.01|12384.01|12384.2|12384.2|12386|12386|12384.01|12384.01|0
1647253850000|2022-03-14 10:30:50|12388.13|12388.13|12395.07|12395.07|12395.07|12395.07|12388.13|12388.13|0
1647253870000|2022-03-14 10:31:10|12395.88|12395.88|12395.07|12395.07|12395.88|12395.88|12394.66|12394.66|0
1647253890000|2022-03-14 10:31:30|12394.37|12394.37|12395.07|12395.07|12395.07|12395.07|12394.37|12394.37|0
1647253910000|2022-03-14 10:31:50|12394.37|12394.37|12389.14|12389.14|12394.37|12394.37|12389.14|12389.14|0
1647253920000|2022-03-14 10:32:00|12388.33|12388.33|12382.01|12382.01|12388.33|12388.33|12382.01|12382.01|0
1647253930000|2022-03-14 10:32:10|12381.32|12381.32|12381.32|12381.32|12381.32|12381.32|12381.32|12381.32|0
1647253950000|2022-03-14 10:32:30|12380.25|12380.25|12379.31|12379.31|12380.25|12380.25|12379.31|12379.31|0
1647253960000|2022-03-14 10:32:40|12376.53|12376.53|12380.06|12380.06|12380.06|12380.06|12374.16|12374.16|0
1647253980000|2022-03-14 10:33:00|12381.45|12381.45|12381.45|12381.45|12381.45|12381.45|12381.45|12381.45|0
1647254030000|2022-03-14 10:33:50|12380.06|12380.06|12380.06|12380.06|12380.06|12380.06|12380.06|12380.06|0
1647254040000|2022-03-14 10:34:00|12377.98|12377.98|12375.2|12375.2|12377.98|12377.98|12375.2|12375.2|0
1647254080000|2022-03-14 10:34:40|12377.98|12377.98|12377.98|12377.98|12377.98|12377.98|12377.98|12377.98|0
1647254090000|2022-03-14 10:34:50|12379.37|12379.37|12379.37|12379.37|12379.37|12379.37|12379.37|12379.37|0
1647254130000|2022-03-14 10:35:30|12378.67|12378.67|12372.66|12372.66|12378.67|12378.67|12372.66|12372.66|0
1647254140000|2022-03-14 10:35:40|12368.49|12368.49|12369.19|12369.19|12369.19|12369.19|12368.49|12368.49|0
1647254160000|2022-03-14 10:36:00|12368.77|12368.77|12368.77|12368.77|12368.77|12368.77|12368.77|12368.77|0
1647254180000|2022-03-14 10:36:20|12370.16|12370.16|12370.16|12370.16|12370.16|12370.16|12370.16|12370.16|0
1647254190000|2022-03-14 10:36:30|12372.12|12372.12|12376.29|12376.29|12376.29|12376.29|12372.12|12372.12|0
1647254280000|2022-03-14 10:38:00|12378.25|12378.25|12378.25|12378.25|12378.25|12378.25|12378.25|12378.25|0
1647254340000|2022-03-14 10:39:00|12376.87|12376.87|12376.87|12376.87|12376.87|12376.87|12376.87|12376.87|0
1647254350000|2022-03-14 10:39:10|12374.78|12374.78|12374.78|12374.78|12374.78|12374.78|12374.78|12374.78|0
1647254390000|2022-03-14 10:39:50|12375.32|12375.32|12376.01|12376.01|12376.01|12376.01|12375.32|12375.32|0
1647254410000|2022-03-14 10:40:10|12376.55|12376.55|12376.55|12376.55|12376.55|12376.55|12376.55|12376.55|0
1647254420000|2022-03-14 10:40:20|12375.85|12375.85|12375.32|12375.32|12375.85|12375.85|12375.32|12375.32|0
1647254430000|2022-03-14 10:40:30|12372.92|12372.92|12372.92|12372.92|12372.92|12372.92|12372.92|12372.92|0
1647254500000|2022-03-14 10:41:40|12372.22|12372.22|12372.22|12372.22|12372.22|12372.22|12372.22|12372.22|0
1647254510000|2022-03-14 10:41:50|12371.82|12371.82|12370.59|12370.59|12371.82|12371.82|12370.59|12370.59|0
1647254520000|2022-03-14 10:42:00|12364.69|12364.69|12364.69|12364.69|12364.69|12364.69|12364.69|12364.69|0
1647254530000|2022-03-14 10:42:10|12365.22|12365.22|12365.22|12365.22|12365.22|12365.22|12365.22|12365.22|0
1647254540000|2022-03-14 10:42:20|12367.3|12367.3|12367.3|12367.3|12367.3|12367.3|12367.3|12367.3|0
1647254550000|2022-03-14 10:42:30|12367.71|12367.71|12367.71|12367.71|12367.71|12367.71|12367.71|12367.71|0
1647254630000|2022-03-14 10:43:50|12367.02|12367.02|12367.02|12367.02|12367.02|12367.02|12367.02|12367.02|0
1647254670000|2022-03-14 10:44:30|12365.63|12365.63|12365.63|12365.63|12365.63|12365.63|12365.63|12365.63|0
1647254770000|2022-03-14 10:46:10|12365.09|12365.09|12363.82|12363.82|12365.79|12365.79|12363.82|12363.82|0
1647254800000|2022-03-14 10:46:40|12365.21|12365.21|12365.21|12365.21|12365.21|12365.21|12365.21|12365.21|0
1647254810000|2022-03-14 10:46:50|12367.18|12367.18|12366.48|12366.48|12367.18|12367.18|12366.48|12366.48|0
1647254820000|2022-03-14 10:47:00|12364.85|12364.85|12364.85|12364.85|12364.85|12364.85|12364.85|12364.85|0
1647254850000|2022-03-14 10:47:30|12362.76|12362.76|12362.76|12362.76|12362.76|12362.76|12362.76|12362.76|0
1647254940000|2022-03-14 10:49:00|12361.09|12361.09|12360.67|12360.67|12361.09|12361.09|12360.67|12360.67|0
1647255020000|2022-03-14 10:50:20|12361.87|12361.87|12365.81|12365.81|12365.81|12365.81|12361.87|12361.87|0
1647255030000|2022-03-14 10:50:30|12369.74|12369.74|12369.74|12369.74|12369.74|12369.74|12369.74|12369.74|0
1647255040000|2022-03-14 10:50:40|12368.35|12368.35|12367.12|12367.12|12368.35|12368.35|12367.12|12367.12|0
1647255050000|2022-03-14 10:50:50|12366.31|12366.31|12366.31|12366.31|12366.31|12366.31|12366.31|12366.31|0
1647255060000|2022-03-14 10:51:00|12365.61|12365.61|12365.61|12365.61|12365.61|12365.61|12365.61|12365.61|0
1647255180000|2022-03-14 10:53:00|12362.84|12362.84|12362.84|12362.84|12362.84|12362.84|12362.84|12362.84|0
1647255190000|2022-03-14 10:53:10|12362.14|12362.14|12362.14|12362.14|12362.14|12362.14|12362.14|12362.14|0
1647255240000|2022-03-14 10:54:00|12358.21|12358.21|12358.21|12358.21|12358.21|12358.21|12358.21|12358.21|0
1647255250000|2022-03-14 10:54:10|12360.18|12360.18|12359.48|12359.48|12360.18|12360.18|12358.1|12358.1|0
1647255270000|2022-03-14 10:54:30|12360.18|12360.18|12360.18|12360.18|12360.18|12360.18|12360.18|12360.18|0
1647255280000|2022-03-14 10:54:40|12361.56|12361.56|12363.53|12363.53|12363.53|12363.53|12361.56|12361.56|0
1647255290000|2022-03-14 10:54:50|12364.23|12364.23|12364.23|12364.23|12364.23|12364.23|12364.23|12364.23|0
1647255300000|2022-03-14 10:55:00|12362.14|12362.14|12362.14|12362.14|12362.14|12362.14|12362.14|12362.14|0
1647255330000|2022-03-14 10:55:30|12358.21|12358.21|12358.21|12358.21|12358.21|12358.21|12358.21|12358.21|0
1647255360000|2022-03-14 10:56:00|12359.03|12359.03|12359.03|12359.03|12359.03|12359.03|12359.03|12359.03|0
1647255450000|2022-03-14 10:57:30|12362.96|12362.96|12362.96|12362.96|12362.96|12362.96|12362.96|12362.96|0
1647255460000|2022-03-14 10:57:40|12359.03|12359.03|12359.03|12359.03|12359.03|12359.03|12359.03|12359.03|0
1647255480000|2022-03-14 10:58:00|12362.96|12362.96|12361.89|12361.89|12362.96|12362.96|12361.89|12361.89|0
1647255500000|2022-03-14 10:58:20|12365.83|12365.83|12371.73|12371.73|12371.73|12371.73|12365.83|12365.83|0
1647255520000|2022-03-14 10:58:40|12369.65|12369.65|12368.26|12368.26|12369.65|12369.65|12368.26|12368.26|0
1647255540000|2022-03-14 10:59:00|12371.73|12371.73|12371.73|12371.73|12371.73|12371.73|12371.73|12371.73|0
1647255550000|2022-03-14 10:59:10|12372.33|12372.33|12380.2|12380.2|12380.2|12380.2|12372.33|12372.33|0
1647255580000|2022-03-14 10:59:40|12379.78|12379.78|12379.78|12379.78|12379.78|12379.78|12379.78|12379.78|0
1647255600000|2022-03-14 11:00:00|12377.81|12377.81|12377.81|12377.81|12377.81|12377.81|12377.81|12377.81|0
1647255620000|2022-03-14 11:00:20|12379.2|12379.2|12379.74|12379.74|12379.74|12379.74|12379.2|12379.2|0
1647255660000|2022-03-14 11:01:00|12385.64|12385.64|12387.6|12387.6|12387.6|12387.6|12385.64|12385.64|0
1647255670000|2022-03-14 11:01:10|12387.07|12387.07|12387.07|12387.07|12387.07|12387.07|12387.07|12387.07|0
1647255700000|2022-03-14 11:01:40|12388.14|12388.14|12388.14|12388.14|12388.14|12388.14|12388.14|12388.14|0
1647255730000|2022-03-14 11:02:10|12388.83|12388.83|12388.83|12388.83|12388.83|12388.83|12388.83|12388.83|0
1647255750000|2022-03-14 11:02:30|12386.75|12386.75|12387.29|12387.29|12387.29|12387.29|12386.75|12386.75|0
1647255760000|2022-03-14 11:02:40|12386.03|12386.03|12386.03|12386.03|12386.03|12386.03|12386.03|12386.03|0
1647255810000|2022-03-14 11:03:30|12384.8|12384.8|12384.8|12384.8|12384.8|12384.8|12384.8|12384.8|0
1647255830000|2022-03-14 11:03:50|12376.93|12376.93|12374.85|12374.85|12376.93|12376.93|12374.85|12374.85|0
1647255920000|2022-03-14 11:05:20|12382.72|12382.72|12387.26|12387.26|12387.26|12387.26|12382.72|12382.72|0
1647256010000|2022-03-14 11:06:50|12386.56|12386.56|12386.56|12386.56|12386.56|12386.56|12386.56|12386.56|0
1647256040000|2022-03-14 11:07:20|12387.26|12387.26|12391.19|12391.19|12391.19|12391.19|12387.26|12387.26|0
1647256050000|2022-03-14 11:07:30|12389.8|12389.8|12391.77|12391.77|12391.77|12391.77|12385.87|12385.87|0
1647256060000|2022-03-14 11:07:40|12391.24|12391.24|12388.56|12388.56|12391.24|12391.24|12388.56|12388.56|0
1647256070000|2022-03-14 11:07:50|12389.09|12389.09|12389.78|12389.78|12389.78|12389.78|12389.09|12389.09|0
1647256080000|2022-03-14 11:08:00|12391.17|12391.17|12389.09|12389.09|12391.17|12391.17|12389.09|12389.09|0
1647256090000|2022-03-14 11:08:10|12383.19|12383.19|12383.19|12383.19|12383.19|12383.19|12383.19|12383.19|0
1647256130000|2022-03-14 11:08:50|12379.25|12379.25|12379.25|12379.25|12379.25|12379.25|12379.25|12379.25|0
1647256160000|2022-03-14 11:09:20|12377.29|12377.29|12376.75|12376.75|12377.29|12377.29|12376.75|12376.75|0
1647256240000|2022-03-14 11:10:40|12361.01|12361.01|12361.01|12361.01|12361.01|12361.01|12361.01|12361.01|0
1647256290000|2022-03-14 11:11:30|12363.09|12363.09|12363.09|12363.09|12363.09|12363.09|12363.09|12363.09|0
1647256300000|2022-03-14 11:11:40|12370.96|12370.96|12372.93|12372.93|12372.93|12372.93|12370.96|12370.96|0
1647256310000|2022-03-14 11:11:50|12369|12369|12369|12369|12369|12369|12369|12369|0
1647256320000|2022-03-14 11:12:00|12367.03|12367.03|12367.03|12367.03|12367.03|12367.03|12367.03|12367.03|0
1647256370000|2022-03-14 11:12:50|12367.72|12367.72|12367.72|12367.72|12367.72|12367.72|12367.72|12367.72|0
1647256380000|2022-03-14 11:13:00|12366.34|12366.34|12366.34|12366.34|12366.34|12366.34|12366.34|12366.34|0
1647256420000|2022-03-14 11:13:40|12367.72|12367.72|12368.42|12368.42|12368.42|12368.42|12367.72|12367.72|0
1647256440000|2022-03-14 11:14:00|12367.03|12367.03|12367.03|12367.03|12367.03|12367.03|12367.03|12367.03|0
1647256460000|2022-03-14 11:14:20|12376.87|12376.87|12376.87|12376.87|12376.87|12376.87|12376.87|12376.87|0
1647256500000|2022-03-14 11:15:00|12374.9|12374.9|12374.9|12374.9|12374.9|12374.9|12374.9|12374.9|0
1647256560000|2022-03-14 11:16:00|12372.93|12372.93|12374.9|12374.9|12374.9|12374.9|12372.93|12372.93|0
1647256620000|2022-03-14 11:17:00|12372.12|12372.12|12372.12|12372.12|12372.12|12372.12|12372.12|12372.12|0
1647256630000|2022-03-14 11:17:10|12372.82|12372.82|12372.82|12372.82|12372.82|12372.82|12372.82|12372.82|0
1647256640000|2022-03-14 11:17:20|12371.02|12371.02|12370.42|12370.42|12371.02|12371.02|12370.42|12370.42|0
1647256750000|2022-03-14 11:19:10|12366.48|12366.48|12378.28|12378.28|12378.28|12378.28|12366.48|12366.48|0
1647256870000|2022-03-14 11:21:10|12379.67|12379.67|12379.67|12379.67|12379.67|12379.67|12379.67|12379.67|0
1647256880000|2022-03-14 11:21:20|12369.84|12369.84|12368.45|12368.45|12369.84|12369.84|12367.75|12367.75|0
1647256900000|2022-03-14 11:21:40|12367.75|12367.75|12361.05|12361.05|12367.75|12367.75|12361.05|12361.05|0
1647256930000|2022-03-14 11:22:10|12363.13|12363.13|12363.82|12363.82|12363.82|12363.82|12363.13|12363.13|0
1647256940000|2022-03-14 11:22:20|12363.13|12363.13|12357.11|12357.11|12363.13|12363.13|12357.11|12357.11|0
1647256950000|2022-03-14 11:22:30|12355.72|12355.72|12355.72|12355.72|12355.72|12355.72|12355.72|12355.72|0
1647256960000|2022-03-14 11:22:40|12355.03|12355.03|12353.8|12353.8|12355.72|12355.72|12353.8|12353.8|0
1647256970000|2022-03-14 11:22:50|12354.5|12354.5|12354.5|12354.5|12354.5|12354.5|12354.5|12354.5|0
1647256980000|2022-03-14 11:23:00|12356.58|12356.58|12357.27|12357.27|12357.27|12357.27|12356.58|12356.58|0
1647257030000|2022-03-14 11:23:50|12360.04|12360.04|12360.04|12360.04|12362.13|12362.13|12360.04|12360.04|0
1647257050000|2022-03-14 11:24:10|12359.35|12359.35|12359.35|12359.35|12359.35|12359.35|12359.35|12359.35|0
1647257080000|2022-03-14 11:24:40|12357.27|12357.27|12357.27|12357.27|12357.27|12357.27|12357.27|12357.27|0
1647257110000|2022-03-14 11:25:10|12356.58|12356.58|12352.57|12352.57|12356.58|12356.58|12352.57|12352.57|0
1647257120000|2022-03-14 11:25:20|12351.32|12351.32|12345.62|12345.62|12351.32|12351.32|12345.62|12345.62|0
1647257130000|2022-03-14 11:25:30|12346.31|12346.31|12355.79|12355.79|12356.11|12356.11|12346.31|12346.31|0
1647257140000|2022-03-14 11:25:40|12355.25|12355.25|12357.22|12357.22|12359.19|12359.19|12355.25|12355.25|0
1647257150000|2022-03-14 11:25:50|12359.3|12359.3|12358.61|12358.61|12359.3|12359.3|12358.61|12358.61|0
1647257160000|2022-03-14 11:26:00|12357.22|12357.22|12357.22|12357.22|12357.22|12357.22|12357.22|12357.22|0
1647257170000|2022-03-14 11:26:10|12358.61|12358.61|12354.44|12354.44|12358.61|12358.61|12354.44|12354.44|0
1647257180000|2022-03-14 11:26:20|12355.14|12355.14|12355.14|12355.14|12355.14|12355.14|12353.75|12353.75|0
1647257200000|2022-03-14 11:26:40|12355.83|12355.83|12355.83|12355.83|12355.83|12355.83|12355.83|12355.83|0
1647257220000|2022-03-14 11:27:00|12351.9|12351.9|12351.9|12351.9|12351.9|12351.9|12351.9|12351.9|0
1647257230000|2022-03-14 11:27:10|12353.86|12353.86|12355.25|12355.25|12355.25|12355.25|12353.86|12353.86|0
1647257260000|2022-03-14 11:27:40|12359.19|12359.19|12359.19|12359.19|12359.19|12359.19|12359.19|12359.19|0
1647257330000|2022-03-14 11:28:50|12358.49|12358.49|12357.96|12357.96|12358.49|12358.49|12357.96|12357.96|0
1647257340000|2022-03-14 11:29:00|12355.99|12355.99|12354.02|12354.02|12355.99|12355.99|12354.02|12354.02|0
1647257370000|2022-03-14 11:29:30|12351.25|12351.25|12348.51|12348.51|12351.25|12351.25|12348.51|12348.51|0
1647257470000|2022-03-14 11:31:10|12351.98|12351.98|12351.98|12351.98|12351.98|12351.98|12348.04|12348.04|0
1647257490000|2022-03-14 11:31:30|12353.36|12353.36|12352.67|12352.67|12354.75|12354.75|12352.67|12352.67|0
1647257520000|2022-03-14 11:32:00|12353.2|12353.2|12353.2|12353.2|12353.2|12353.2|12353.2|12353.2|0
1647257540000|2022-03-14 11:32:20|12351.82|12351.82|12355.75|12355.75|12355.75|12355.75|12351.82|12351.82|0
1647257550000|2022-03-14 11:32:30|12353.78|12353.78|12353.78|12353.78|12353.78|12353.78|12353.78|12353.78|0
1647257580000|2022-03-14 11:33:00|12349.85|12349.85|12349.85|12349.85|12349.85|12349.85|12349.85|12349.85|0
1647257600000|2022-03-14 11:33:20|12349.32|12349.32|12347.77|12347.77|12349.32|12349.32|12347.24|12347.24|0
1647257680000|2022-03-14 11:34:40|12344.99|12344.99|12344.99|12344.99|12344.99|12344.99|12344.99|12344.99|0
1647257720000|2022-03-14 11:35:20|12342.91|12342.91|12335.04|12335.04|12342.91|12342.91|12335.04|12335.04|0
1647257740000|2022-03-14 11:35:40|12337.01|12337.01|12337.01|12337.01|12337.01|12337.01|12337.01|12337.01|0
1647257760000|2022-03-14 11:36:00|12338.4|12338.4|12338.4|12338.4|12338.4|12338.4|12338.4|12338.4|0
1647257770000|2022-03-14 11:36:10|12340.37|12340.37|12340.9|12340.9|12340.9|12340.9|12340.37|12340.37|0
1647257800000|2022-03-14 11:36:40|12341.59|12341.59|12341.59|12341.59|12341.59|12341.59|12341.59|12341.59|0
1647257830000|2022-03-14 11:37:10|12340.9|12340.9|12340.9|12340.9|12340.9|12340.9|12340.9|12340.9|0
1647257880000|2022-03-14 11:38:00|12341.59|12341.59|12341.59|12341.59|12341.59|12341.59|12341.59|12341.59|0
1647257910000|2022-03-14 11:38:30|12339.79|12339.79|12339.26|12339.26|12339.79|12339.79|12339.26|12339.26|0
1647257920000|2022-03-14 11:38:40|12339.79|12339.79|12339.79|12339.79|12339.79|12339.79|12339.79|12339.79|0
1647257960000|2022-03-14 11:39:20|12320.12|12320.12|12320.12|12320.12|12320.12|12320.12|12320.12|12320.12|0
1647257990000|2022-03-14 11:39:50|12318.04|12318.04|12318.04|12318.04|12318.04|12318.04|12318.04|12318.04|0
1647258000000|2022-03-14 11:40:00|12317.51|12317.51|12317.51|12317.51|12317.51|12317.51|12317.51|12317.51|0
1647258070000|2022-03-14 11:41:10|12325.37|12325.37|12325.37|12325.37|12325.37|12325.37|12325.37|12325.37|0
1647258080000|2022-03-14 11:41:20|12326.07|12326.07|12326.07|12326.07|12326.07|12326.07|12326.07|12326.07|0
1647258090000|2022-03-14 11:41:30|12328.04|12328.04|12331.34|12331.34|12331.34|12331.34|12328.04|12328.04|0
1647258160000|2022-03-14 11:42:40|12329.96|12329.96|12329.26|12329.26|12329.96|12329.96|12329.26|12329.26|0
1647258170000|2022-03-14 11:42:50|12323.36|12323.36|12323.36|12323.36|12323.36|12323.36|12323.36|12323.36|0
1647258180000|2022-03-14 11:43:00|12327.3|12327.3|12327.3|12327.3|12327.3|12327.3|12327.3|12327.3|0
1647258210000|2022-03-14 11:43:30|12331.23|12331.23|12331.23|12331.23|12331.23|12331.23|12331.23|12331.23|0
1647258240000|2022-03-14 11:44:00|12330.7|12330.7|12330.7|12330.7|12330.7|12330.7|12330.7|12330.7|0
1647258280000|2022-03-14 11:44:40|12329.47|12329.47|12329.47|12329.47|12329.47|12329.47|12329.47|12329.47|0
1647258290000|2022-03-14 11:44:50|12329.89|12329.89|12328.5|12328.5|12329.89|12329.89|12328.5|12328.5|0
1647258310000|2022-03-14 11:45:10|12326.7|12326.7|12326.1|12326.1|12326.7|12326.7|12326.1|12326.1|0
1647258320000|2022-03-14 11:45:20|12325.03|12325.03|12325.03|12325.03|12325.03|12325.03|12325.03|12325.03|0
1647258340000|2022-03-14 11:45:40|12326.42|12326.42|12326.42|12326.42|12326.42|12326.42|12326.42|12326.42|0
1647258350000|2022-03-14 11:45:50|12329.42|12329.42|12327.62|12327.62|12329.42|12329.42|12327.02|12327.02|0
1647258390000|2022-03-14 11:46:30|12326.92|12326.92|12317.09|12317.09|12326.92|12326.92|12317.09|12317.09|0
1647258460000|2022-03-14 11:47:40|12314.95|12314.95|12312.87|12312.87|12314.95|12314.95|12312.87|12312.87|0
1647258480000|2022-03-14 11:48:00|12313.56|12313.56|12313.98|12313.98|12313.98|12313.98|12313.56|12313.56|0
1647258490000|2022-03-14 11:48:10|12312.02|12312.02|12312.02|12312.02|12312.02|12312.02|12312.02|12312.02|0
1647258510000|2022-03-14 11:48:30|12310.95|12310.95|12310.95|12310.95|12310.95|12310.95|12310.95|12310.95|0
1647258540000|2022-03-14 11:49:00|12310.41|12310.41|12310.41|12310.41|12310.41|12310.41|12310.41|12310.41|0
1647258550000|2022-03-14 11:49:10|12318.28|12318.28|12322.22|12322.22|12322.22|12322.22|12318.28|12318.28|0
1647258560000|2022-03-14 11:49:20|12324.18|12324.18|12324.18|12324.18|12324.18|12324.18|12324.18|12324.18|0
1647258570000|2022-03-14 11:49:30|12328.12|12328.12|12330.2|12330.2|12330.89|12330.89|12328.12|12328.12|0
1647258590000|2022-03-14 11:49:50|12332.28|12332.28|12334.94|12334.94|12334.94|12334.94|12332.28|12332.28|0
1647258600000|2022-03-14 11:50:00|12331.01|12331.01|12330.47|12330.47|12331.01|12331.01|12330.47|12330.47|0
1647258610000|2022-03-14 11:50:10|12329.94|12329.94|12329.94|12329.94|12329.94|12329.94|12329.94|12329.94|0
1647258630000|2022-03-14 11:50:30|12329.24|12329.24|12329.24|12329.24|12329.24|12329.24|12329.24|12329.24|0
1647258640000|2022-03-14 11:50:40|12317.44|12317.44|12327.28|12327.28|12327.28|12327.28|12317.44|12317.44|0
1647258690000|2022-03-14 11:51:30|12333.18|12333.18|12333.18|12333.18|12333.18|12333.18|12333.18|12333.18|0
1647258760000|2022-03-14 11:52:40|12337.11|12337.11|12342.12|12342.12|12342.12|12342.12|12337.11|12337.11|0
1647258770000|2022-03-14 11:52:50|12344.52|12344.52|12346.49|12346.49|12346.49|12346.49|12344.52|12344.52|0
1647258780000|2022-03-14 11:53:00|12348.57|12348.57|12348.57|12348.57|12348.57|12348.57|12348.57|12348.57|0
1647258800000|2022-03-14 11:53:20|12346.6|12346.6|12346.6|12346.6|12346.6|12346.6|12346.6|12346.6|0
1647258840000|2022-03-14 11:54:00|12345.91|12345.91|12340|12340|12345.91|12345.91|12340|12340|0
1647258880000|2022-03-14 11:54:40|12337.23|12337.23|12336.63|12336.63|12337.23|12337.23|12336.63|12336.63|0
1647258890000|2022-03-14 11:54:50|12330.73|12330.73|12330.73|12330.73|12330.73|12330.73|12330.73|12330.73|0
1647258910000|2022-03-14 11:55:10|12331.42|12331.42|12331.42|12331.42|12331.42|12331.42|12331.42|12331.42|0
1647258920000|2022-03-14 11:55:20|12329.82|12329.82|12329.82|12329.82|12329.82|12329.82|12329.82|12329.82|0
1647258930000|2022-03-14 11:55:30|12331.2|12331.2|12331.2|12331.2|12331.2|12331.2|12331.2|12331.2|0
1647259010000|2022-03-14 11:56:50|12333.17|12333.17|12333.17|12333.17|12333.17|12333.17|12333.17|12333.17|0
1647259020000|2022-03-14 11:57:00|12332.48|12332.48|12332.48|12332.48|12332.48|12332.48|12332.48|12332.48|0
1647259030000|2022-03-14 11:57:10|12336.41|12336.41|12336.41|12336.41|12336.41|12336.41|12336.41|12336.41|0
1647259080000|2022-03-14 11:58:00|12337.11|12337.11|12337.11|12337.11|12337.11|12337.11|12337.11|12337.11|0
1647259090000|2022-03-14 11:58:10|12337.8|12337.8|12337.8|12337.8|12337.8|12337.8|12337.8|12337.8|0
1647259110000|2022-03-14 11:58:30|12338.33|12338.33|12338.33|12338.33|12338.33|12338.33|12338.33|12338.33|0
1647259130000|2022-03-14 11:58:50|12338.75|12338.75|12338.75|12338.75|12338.75|12338.75|12338.75|12338.75|0
1647259140000|2022-03-14 11:59:00|12339.29|12339.29|12339.29|12339.29|12339.29|12339.29|12339.29|12339.29|0
1647259170000|2022-03-14 11:59:30|12335.35|12335.35|12332.85|12332.85|12335.35|12335.35|12332.85|12332.85|0
1647259190000|2022-03-14 11:59:50|12334.82|12334.82|12334.82|12334.82|12334.82|12334.82|12334.82|12334.82|0
1647259220000|2022-03-14 12:00:20|12333.43|12333.43|12334.82|12334.82|12334.82|12334.82|12333.43|12333.43|0
1647259230000|2022-03-14 12:00:30|12336.02|12336.02|12335.33|12335.33|12336.02|12336.02|12335.33|12335.33|0
1647259250000|2022-03-14 12:00:50|12337.3|12337.3|12337.3|12337.3|12337.3|12337.3|12337.3|12337.3|0
1647259320000|2022-03-14 12:02:00|12336.76|12336.76|12336.76|12336.76|12336.76|12336.76|12336.76|12336.76|0
1647259330000|2022-03-14 12:02:10|12333.99|12333.99|12333.99|12333.99|12333.99|12333.99|12333.99|12333.99|0
1647259350000|2022-03-14 12:02:30|12334.82|12334.82|12337.33|12337.33|12337.33|12337.33|12332.86|12332.86|0
1647259360000|2022-03-14 12:02:40|12340.1|12340.1|12340.68|12340.68|12342.07|12342.07|12340.1|12340.1|0
1647259370000|2022-03-14 12:02:50|12341.88|12341.88|12342.41|12342.41|12342.41|12342.41|12341.88|12341.88|0
1647259380000|2022-03-14 12:03:00|12340.45|12340.45|12339.01|12339.01|12340.45|12340.45|12338.48|12338.48|0
1647259460000|2022-03-14 12:04:20|12346.88|12346.88|12346.88|12346.88|12346.88|12346.88|12346.88|12346.88|0
1647259500000|2022-03-14 12:05:00|12346.19|12346.19|12346.19|12346.19|12346.19|12346.19|12346.19|12346.19|0
1647259520000|2022-03-14 12:05:20|12347.26|12347.26|12347.26|12347.26|12347.26|12347.26|12347.26|12347.26|0
1647259530000|2022-03-14 12:05:30|12347.79|12347.79|12347.79|12347.79|12347.79|12347.79|12347.79|12347.79|0
1647259540000|2022-03-14 12:05:40|12348.49|12348.49|12340.81|12340.81|12349.02|12349.02|12340.81|12340.81|0
1647259570000|2022-03-14 12:06:10|12339.42|12339.42|12339.42|12339.42|12339.42|12339.42|12339.42|12339.42|0
1647259670000|2022-03-14 12:07:50|12337.34|12337.34|12337.34|12337.34|12337.34|12337.34|12337.34|12337.34|0
1647259680000|2022-03-14 12:08:00|12336.65|12336.65|12336.65|12336.65|12336.65|12336.65|12336.65|12336.65|0
1647259690000|2022-03-14 12:08:10|12335.96|12335.96|12335.96|12335.96|12335.96|12335.96|12335.96|12335.96|0
1647259730000|2022-03-14 12:08:50|12335.26|12335.26|12335.26|12335.26|12335.26|12335.26|12335.26|12335.26|0
1647259780000|2022-03-14 12:09:40|12334.57|12334.57|12334.57|12334.57|12334.57|12334.57|12334.57|12334.57|0
1647259800000|2022-03-14 12:10:00|12335.26|12335.26|12335.26|12335.26|12335.26|12335.26|12335.26|12335.26|0
1647259830000|2022-03-14 12:10:30|12334.57|12334.57|12333.87|12333.87|12334.57|12334.57|12333.87|12333.87|0
1647259850000|2022-03-14 12:10:50|12335.26|12335.26|12335.26|12335.26|12335.26|12335.26|12335.26|12335.26|0
1647259910000|2022-03-14 12:11:50|12333.87|12333.87|12333.87|12333.87|12333.87|12333.87|12333.87|12333.87|0
1647259960000|2022-03-14 12:12:40|12335.26|12335.26|12338.04|12338.04|12338.04|12338.04|12335.26|12335.26|0
1647259970000|2022-03-14 12:12:50|12336.07|12336.07|12338.04|12338.04|12338.04|12338.04|12336.07|12336.07|0
1647259990000|2022-03-14 12:13:10|12341.97|12341.97|12341.97|12341.97|12341.97|12341.97|12341.97|12341.97|0
1647260060000|2022-03-14 12:14:20|12343.94|12343.94|12345.91|12345.91|12345.91|12345.91|12343.94|12343.94|0
1647260070000|2022-03-14 12:14:30|12345.09|12345.09|12346.47|12346.47|12346.47|12346.47|12345.09|12345.09|0
1647260080000|2022-03-14 12:14:40|12348.44|12348.44|12348.44|12348.44|12348.44|12348.44|12348.44|12348.44|0
1647260100000|2022-03-14 12:15:00|12347.05|12347.05|12345.09|12345.09|12347.05|12347.05|12345.09|12345.09|0
1647260110000|2022-03-14 12:15:10|12344.55|12344.55|12344.55|12344.55|12344.55|12344.55|12344.55|12344.55|0
1647260130000|2022-03-14 12:15:30|12345.94|12345.94|12348.55|12348.55|12348.55|12348.55|12345.94|12345.94|0
1647260140000|2022-03-14 12:15:40|12349.62|12349.62|12349.62|12349.62|12349.62|12349.62|12349.62|12349.62|0
1647260150000|2022-03-14 12:15:50|12350.16|12350.16|12350.16|12350.16|12350.16|12350.16|12350.16|12350.16|0
1647260160000|2022-03-14 12:16:00|12350.69|12350.69|12350.69|12350.69|12350.69|12350.69|12350.69|12350.69|0
1647260190000|2022-03-14 12:16:30|12347.92|12347.92|12347.92|12347.92|12347.92|12347.92|12347.92|12347.92|0
1647260260000|2022-03-14 12:17:40|12348.61|12348.61|12348.61|12348.61|12348.61|12348.61|12348.61|12348.61|0
1647260310000|2022-03-14 12:18:30|12330.91|12330.91|12328.55|12328.55|12330.95|12330.95|12326.48|12326.48|0
1647260340000|2022-03-14 12:19:00|12329.94|12329.94|12329.94|12329.94|12329.94|12329.94|12329.94|12329.94|0
1647260350000|2022-03-14 12:19:10|12333.87|12333.87|12331.9|12331.9|12333.87|12333.87|12331.9|12331.9|0
1647260480000|2022-03-14 12:21:20|12327.97|12327.97|12331.9|12331.9|12331.9|12331.9|12327.97|12327.97|0
1647260530000|2022-03-14 12:22:10|12330.84|12330.84|12330.84|12330.84|12330.84|12330.84|12330.84|12330.84|0
1647260540000|2022-03-14 12:22:20|12332.8|12332.8|12332.8|12332.8|12332.8|12332.8|12332.8|12332.8|0
1647260610000|2022-03-14 12:23:30|12333.4|12333.4|12343.24|12343.24|12343.24|12343.24|12333.4|12333.4|0
1647260620000|2022-03-14 12:23:40|12342.83|12342.83|12340.86|12340.86|12342.83|12342.83|12340.86|12340.86|0
1647260670000|2022-03-14 12:24:30|12340.04|12340.04|12340.04|12340.04|12340.04|12340.04|12340.04|12340.04|0
1647260680000|2022-03-14 12:24:40|12339.64|12339.64|12339.23|12339.23|12339.64|12339.64|12339.23|12339.23|0
1647260700000|2022-03-14 12:25:00|12337.15|12337.15|12337.15|12337.15|12337.15|12337.15|12337.15|12337.15|0
1647260710000|2022-03-14 12:25:10|12336.61|12336.61|12336.61|12336.61|12336.61|12336.61|12336.61|12336.61|0
1647260770000|2022-03-14 12:26:10|12337.31|12337.31|12344.59|12344.59|12344.59|12344.59|12337.31|12337.31|0
1647260830000|2022-03-14 12:27:10|12340.66|12340.66|12340.66|12340.66|12340.66|12340.66|12340.66|12340.66|0
1647260850000|2022-03-14 12:27:30|12340.24|12340.24|12340.24|12340.24|12340.24|12340.24|12340.24|12340.24|0
1647260880000|2022-03-14 12:28:00|12341.63|12341.63|12340.24|12340.24|12341.63|12341.63|12340.24|12340.24|0
1647260980000|2022-03-14 12:29:40|12336.31|12336.31|12340.24|12340.24|12340.24|12340.24|12336.31|12336.31|0
1647261010000|2022-03-14 12:30:10|12339.71|12339.71|12339.01|12339.01|12339.71|12339.71|12339.01|12339.01|0
1647261020000|2022-03-14 12:30:20|12340.98|12340.98|12340.98|12340.98|12340.98|12340.98|12340.98|12340.98|0
1647261170000|2022-03-14 12:32:50|12333.11|12333.11|12333.11|12333.11|12333.11|12333.11|12333.11|12333.11|0
1647261200000|2022-03-14 12:33:20|12332.42|12332.42|12333.11|12333.11|12333.11|12333.11|12332.42|12332.42|0
1647261240000|2022-03-14 12:34:00|12333.71|12333.71|12336.8|12336.8|12336.8|12336.8|12333.71|12333.71|0
1647261300000|2022-03-14 12:35:00|12334.83|12334.83|12335.25|12335.25|12335.25|12335.25|12334.83|12334.83|0
1647261350000|2022-03-14 12:35:50|12333.17|12333.17|12335.25|12335.25|12335.25|12335.25|12333.17|12333.17|0
1647261360000|2022-03-14 12:36:00|12334.56|12334.56|12334.56|12334.56|12334.56|12334.56|12334.56|12334.56|0
1647261410000|2022-03-14 12:36:50|12333.49|12333.49|12333.49|12333.49|12333.49|12333.49|12333.49|12333.49|0
1647261440000|2022-03-14 12:37:20|12327.59|12327.59|12327.59|12327.59|12327.59|12327.59|12327.59|12327.59|0
1647261510000|2022-03-14 12:38:30|12326.9|12326.9|12326.9|12326.9|12326.9|12326.9|12326.9|12326.9|0
1647261580000|2022-03-14 12:39:40|12328.28|12328.28|12328.28|12328.28|12328.28|12328.28|12328.28|12328.28|0
1647261590000|2022-03-14 12:39:50|12332.22|12332.22|12332.22|12332.22|12332.22|12332.22|12332.22|12332.22|0
1647261600000|2022-03-14 12:40:00|12331.4|12331.4|12331.4|12331.4|12331.4|12331.4|12331.4|12331.4|0
1647261620000|2022-03-14 12:40:20|12332.6|12332.6|12334.68|12334.68|12334.68|12334.68|12332.6|12332.6|0
1647261660000|2022-03-14 12:41:00|12336.76|12336.76|12339.1|12339.1|12339.8|12339.8|12336.76|12336.76|0
1647261810000|2022-03-14 12:43:30|12338.41|12338.41|12338.41|12338.41|12338.41|12338.41|12338.41|12338.41|0
1647261830000|2022-03-14 12:43:50|12338.83|12338.83|12339.43|12339.43|12339.43|12339.43|12338.83|12338.83|0
1647261860000|2022-03-14 12:44:20|12340.12|12340.12|12338.74|12338.74|12340.12|12340.12|12338.74|12338.74|0
1647261870000|2022-03-14 12:44:30|12339.57|12339.57|12340.39|12340.39|12340.39|12340.39|12339.57|12339.57|0
1647261880000|2022-03-14 12:44:40|12340.99|12340.99|12340.99|12340.99|12340.99|12340.99|12340.99|12340.99|0
1647261910000|2022-03-14 12:45:10|12340.57|12340.57|12340.57|12340.57|12340.57|12340.57|12340.57|12340.57|0
1647261950000|2022-03-14 12:45:50|12346.48|12346.48|12349.25|12349.25|12349.25|12349.25|12346.48|12346.48|0
1647261970000|2022-03-14 12:46:10|12349.85|12349.85|12349.25|12349.25|12349.85|12349.85|12349.25|12349.25|0
1647261980000|2022-03-14 12:46:20|12350.45|12350.45|12350.45|12350.45|12350.45|12350.45|12350.45|12350.45|0
1647262000000|2022-03-14 12:46:40|12349.76|12349.76|12349.76|12349.76|12349.76|12349.76|12349.76|12349.76|0
1647262060000|2022-03-14 12:47:40|12349.06|12349.06|12349.06|12349.06|12349.06|12349.06|12349.06|12349.06|0
1647262080000|2022-03-14 12:48:00|12348.46|12348.46|12348.46|12348.46|12348.46|12348.46|12348.46|12348.46|0
1647262120000|2022-03-14 12:48:40|12350.43|12350.43|12350.43|12350.43|12350.43|12350.43|12350.43|12350.43|0
1647262180000|2022-03-14 12:49:40|12353.9|12353.9|12353.9|12353.9|12353.9|12353.9|12353.9|12353.9|0
1647262190000|2022-03-14 12:49:50|12353.2|12353.2|12353.2|12353.2|12353.2|12353.2|12353.2|12353.2|0
1647262210000|2022-03-14 12:50:10|12351.24|12351.24|12351.24|12351.24|12351.24|12351.24|12351.24|12351.24|0
1647262220000|2022-03-14 12:50:20|12350.7|12350.7|12350.7|12350.7|12350.7|12350.7|12350.7|12350.7|0
1647262290000|2022-03-14 12:51:30|12352.78|12352.78|12352.78|12352.78|12352.78|12352.78|12352.78|12352.78|0
1647262340000|2022-03-14 12:52:20|12353.48|12353.48|12353.48|12353.48|12353.48|12353.48|12353.48|12353.48|0
1647262370000|2022-03-14 12:52:50|12354.87|12354.87|12354.87|12354.87|12354.87|12354.87|12354.87|12354.87|0
1647262420000|2022-03-14 12:53:40|12355.47|12355.47|12355.47|12355.47|12355.47|12355.47|12355.47|12355.47|0
1647262460000|2022-03-14 12:54:20|12357.55|12357.55|12357.55|12357.55|12357.55|12357.55|12357.55|12357.55|0
1647262470000|2022-03-14 12:54:30|12361.48|12361.48|12379.32|12379.32|12379.32|12379.32|12361.48|12361.48|0
1647262480000|2022-03-14 12:54:40|12381.29|12381.29|12372.82|12372.82|12381.29|12381.29|12372.82|12372.82|0
1647262490000|2022-03-14 12:54:50|12366.92|12366.92|12365.91|12365.91|12366.92|12366.92|12365.91|12365.91|0
1647262500000|2022-03-14 12:55:00|12361.75|12361.75|12356.74|12356.74|12361.75|12361.75|12356.74|12356.74|0
1647262510000|2022-03-14 12:55:10|12357.44|12357.44|12359.99|12359.99|12361.37|12361.37|12357.44|12357.44|0
1647262520000|2022-03-14 12:55:20|12361.95|12361.95|12361.95|12361.95|12361.95|12361.95|12361.95|12361.95|0
1647262540000|2022-03-14 12:55:40|12367.85|12367.85|12369.82|12369.82|12369.82|12369.82|12367.85|12367.85|0
1647262640000|2022-03-14 12:57:20|12369.4|12369.4|12375.3|12375.3|12375.3|12375.3|12369.4|12369.4|0
1647262650000|2022-03-14 12:57:30|12379.84|12379.84|12381.49|12381.49|12381.49|12381.49|12379.84|12379.84|0
1647262660000|2022-03-14 12:57:40|12383.46|12383.46|12383.46|12383.46|12383.46|12383.46|12383.46|12383.46|0
1647262700000|2022-03-14 12:58:20|12387.62|12387.62|12386.92|12386.92|12387.62|12387.62|12386.92|12386.92|0
1647262750000|2022-03-14 12:59:10|12384.84|12384.84|12384.84|12384.84|12384.84|12384.84|12384.84|12384.84|0
1647262760000|2022-03-14 12:59:20|12385.54|12385.54|12385.54|12385.54|12385.54|12385.54|12385.54|12385.54|0
1647262780000|2022-03-14 12:59:40|12388.31|12388.31|12389|12389|12389|12389|12388.31|12388.31|0
1647262790000|2022-03-14 12:59:50|12388.19|12388.19|12388.88|12388.88|12388.88|12388.88|12388.19|12388.19|0
1647262800000|2022-03-14 13:00:00|12382.98|12382.98|12382.56|12382.56|12382.98|12382.98|12382.56|12382.56|0
1647262820000|2022-03-14 13:00:20|12383.95|12383.95|12383.95|12383.95|12383.95|12383.95|12383.95|12383.95|0
1647262830000|2022-03-14 13:00:30|12384.64|12384.64|12384.64|12384.64|12384.64|12384.64|12384.64|12384.64|0
1647262900000|2022-03-14 13:01:40|12376.77|12376.77|12376.77|12376.77|12376.77|12376.77|12376.77|12376.77|0
1647262930000|2022-03-14 13:02:10|12376.08|12376.08|12376.08|12376.08|12376.08|12376.08|12376.08|12376.08|0
1647262970000|2022-03-14 13:02:50|12375.66|12375.66|12375.12|12375.12|12375.66|12375.66|12375.12|12375.12|0
1647262980000|2022-03-14 13:03:00|12374.71|12374.71|12372.62|12372.62|12374.71|12374.71|12372.62|12372.62|0
1647263010000|2022-03-14 13:03:30|12376.09|12376.09|12375.4|12375.4|12376.09|12376.09|12375.4|12375.4|0
1647263030000|2022-03-14 13:03:50|12376.79|12376.79|12376.79|12376.79|12376.79|12376.79|12376.79|12376.79|0
1647263060000|2022-03-14 13:04:20|12378.87|12378.87|12378.87|12378.87|12379.47|12379.47|12378.87|12378.87|0
1647263070000|2022-03-14 13:04:30|12380.25|12380.25|12380.25|12380.25|12380.25|12380.25|12380.25|12380.25|0
1647263100000|2022-03-14 13:05:00|12382.34|12382.34|12378.4|12378.4|12382.34|12382.34|12378.4|12378.4|0
1647263130000|2022-03-14 13:05:30|12370.53|12370.53|12370.53|12370.53|12370.53|12370.53|12370.53|12370.53|0
1647263180000|2022-03-14 13:06:20|12369.84|12369.84|12369.84|12369.84|12369.84|12369.84|12369.84|12369.84|0
1647263300000|2022-03-14 13:08:20|12364.98|12364.98|12362.21|12362.21|12364.98|12364.98|12362.21|12362.21|0
1647263310000|2022-03-14 13:08:30|12358.05|12358.05|12359.43|12359.43|12359.43|12359.43|12358.05|12358.05|0
1647263320000|2022-03-14 13:08:40|12360.82|12360.82|12360.82|12360.82|12360.82|12360.82|12360.82|12360.82|0
1647263330000|2022-03-14 13:08:50|12362.21|12362.21|12362.21|12362.21|12362.21|12362.21|12362.21|12362.21|0
1647263360000|2022-03-14 13:09:20|12358.05|12358.05|12361.98|12361.98|12361.98|12361.98|12358.05|12358.05|0
1647263430000|2022-03-14 13:10:30|12358.98|12358.98|12358.98|12358.98|12358.98|12358.98|12358.98|12358.98|0
1647263450000|2022-03-14 13:10:50|12358.57|12358.57|12358.57|12358.57|12358.57|12358.57|12358.57|12358.57|0
1647263470000|2022-03-14 13:11:10|12359.77|12359.77|12359.77|12359.77|12359.77|12359.77|12359.77|12359.77|0
1647263520000|2022-03-14 13:12:00|12363.71|12363.71|12360.24|12360.24|12363.71|12363.71|12360.24|12360.24|0
1647263550000|2022-03-14 13:12:30|12360.93|12360.93|12360.93|12360.93|12360.93|12360.93|12360.93|12360.93|0
1647263570000|2022-03-14 13:12:50|12361.35|12361.35|12361.35|12361.35|12361.35|12361.35|12361.35|12361.35|0
1647263620000|2022-03-14 13:13:40|12360.51|12360.51|12360.51|12360.51|12360.51|12360.51|12360.51|12360.51|0
1647263650000|2022-03-14 13:14:10|12355.08|12355.08|12355.08|12355.08|12355.08|12355.08|12355.08|12355.08|0
1647263660000|2022-03-14 13:14:20|12358.54|12358.54|12360.63|12360.63|12360.63|12360.63|12358.54|12358.54|0
1647263670000|2022-03-14 13:14:30|12360.22|12360.22|12360.22|12360.22|12360.22|12360.22|12360.22|12360.22|0
1647263680000|2022-03-14 13:14:40|12360.82|12360.82|12360.82|12360.82|12360.82|12360.82|12360.82|12360.82|0
1647263700000|2022-03-14 13:15:00|12364.75|12364.75|12364.75|12364.75|12364.75|12364.75|12364.75|12364.75|0
1647263780000|2022-03-14 13:16:20|12364.34|12364.34|12364.34|12364.34|12364.34|12364.34|12364.34|12364.34|0
1647263790000|2022-03-14 13:16:30|12376.15|12376.15|12376.15|12376.15|12376.15|12376.15|12376.15|12376.15|0
1647263810000|2022-03-14 13:16:50|12374.06|12374.06|12374.06|12374.06|12374.06|12374.06|12374.06|12374.06|0
1647263820000|2022-03-14 13:17:00|12374.67|12374.67|12374.67|12374.67|12374.67|12374.67|12374.67|12374.67|0
1647263830000|2022-03-14 13:17:10|12376.75|12376.75|12376.33|12376.33|12376.75|12376.75|12376.33|12376.33|0
1647263850000|2022-03-14 13:17:30|12375.63|12375.63|12375.63|12375.63|12375.63|12375.63|12375.63|12375.63|0
1647263870000|2022-03-14 13:17:50|12374.94|12374.94|12376.33|12376.33|12376.33|12376.33|12374.94|12374.94|0
1647263880000|2022-03-14 13:18:00|12374.25|12374.25|12374.25|12374.25|12374.25|12374.25|12374.25|12374.25|0
1647263900000|2022-03-14 13:18:20|12374.85|12374.85|12374.85|12374.85|12374.85|12374.85|12374.85|12374.85|0
1647263920000|2022-03-14 13:18:40|12372.88|12372.88|12372.88|12372.88|12372.88|12372.88|12372.88|12372.88|0
1647263940000|2022-03-14 13:19:00|12374.27|12374.27|12374.27|12374.27|12374.27|12374.27|12374.27|12374.27|0
1647263950000|2022-03-14 13:19:10|12380.17|12380.17|12380.17|12380.17|12380.17|12380.17|12380.17|12380.17|0
1647263960000|2022-03-14 13:19:20|12378.78|12378.78|12378.78|12378.78|12378.78|12378.78|12378.78|12378.78|0
1647263980000|2022-03-14 13:19:40|12379.47|12379.47|12376.12|12376.12|12379.47|12379.47|12376.12|12376.12|0
1647264000000|2022-03-14 13:20:00|12376.81|12376.81|12376.81|12376.81|12376.81|12376.81|12376.81|12376.81|0
1647264010000|2022-03-14 13:20:10|12379.59|12379.59|12382.83|12382.83|12382.83|12382.83|12378.89|12378.89|0
1647264020000|2022-03-14 13:20:20|12384.8|12384.8|12384.8|12384.8|12384.8|12384.8|12384.8|12384.8|0
1647264030000|2022-03-14 13:20:30|12382.72|12382.72|12379.94|12379.94|12383.41|12383.41|12379.94|12379.94|0
1647264060000|2022-03-14 13:21:00|12379.25|12379.25|12374.67|12374.67|12379.25|12379.25|12374.67|12374.67|0
1647264070000|2022-03-14 13:21:10|12376.06|12376.06|12376.75|12376.75|12376.75|12376.75|12375.37|12375.37|0
1647264080000|2022-03-14 13:21:20|12377.45|12377.45|12376.75|12376.75|12377.45|12377.45|12375.37|12375.37|0
1647264090000|2022-03-14 13:21:30|12376.06|12376.06|12376.06|12376.06|12376.75|12376.75|12376.06|12376.06|0
1647264100000|2022-03-14 13:21:40|12372.12|12372.12|12367.61|12367.61|12372.12|12372.12|12366.22|12366.22|0
1647264110000|2022-03-14 13:21:50|12363.68|12363.68|12363.68|12363.68|12363.68|12363.68|12363.68|12363.68|0
1647264160000|2022-03-14 13:22:40|12364.37|12364.37|12364.37|12364.37|12364.37|12364.37|12364.37|12364.37|0
1647264200000|2022-03-14 13:23:20|12362.98|12362.98|12361.59|12361.59|12362.98|12362.98|12361.59|12361.59|0
1647264230000|2022-03-14 13:23:50|12360.21|12360.21|12360.21|12360.21|12360.21|12360.21|12360.21|12360.21|0
1647264240000|2022-03-14 13:24:00|12356.27|12356.27|12356.27|12356.27|12356.27|12356.27|12356.27|12356.27|0
1647264290000|2022-03-14 13:24:50|12355.58|12355.58|12355.58|12355.58|12355.58|12355.58|12355.58|12355.58|0
1647264310000|2022-03-14 13:25:10|12357.66|12357.66|12357.66|12357.66|12358.35|12358.35|12357.66|12357.66|0
1647264350000|2022-03-14 13:25:50|12356.27|12356.27|12356.27|12356.27|12356.27|12356.27|12356.27|12356.27|0
1647264360000|2022-03-14 13:26:00|12356.97|12356.97|12356.97|12356.97|12356.97|12356.97|12356.97|12356.97|0
1647264390000|2022-03-14 13:26:30|12356.27|12356.27|12355.58|12355.58|12356.27|12356.27|12351.42|12351.42|0
1647264410000|2022-03-14 13:26:50|12354.38|12354.38|12354.38|12354.38|12354.38|12354.38|12354.38|12354.38|0
1647264430000|2022-03-14 13:27:10|12350.44|12350.44|12350.44|12350.44|12350.44|12350.44|12350.44|12350.44|0
1647264470000|2022-03-14 13:27:50|12351.14|12351.14|12351.14|12351.14|12351.14|12351.14|12351.14|12351.14|0
1647264490000|2022-03-14 13:28:10|12350.44|12350.44|12350.44|12350.44|12350.44|12350.44|12350.44|12350.44|0
1647264520000|2022-03-14 13:28:40|12349.06|12349.06|12348.52|12348.52|12349.06|12349.06|12348.52|12348.52|0
1647264540000|2022-03-14 13:29:00|12348.11|12348.11|12349.5|12349.5|12349.5|12349.5|12348.11|12348.11|0
1647264590000|2022-03-14 13:29:50|12348.68|12348.68|12346.71|12346.71|12348.68|12348.68|12346.71|12346.71|0
1647264600000|2022-03-14 13:30:00|12346.18|12346.18|12352.08|12352.08|12352.08|12352.08|12346.18|12346.18|0
1647264610000|2022-03-14 13:30:10|12354.05|12354.05|12356.02|12356.02|12356.02|12356.02|12354.05|12354.05|0
1647264620000|2022-03-14 13:30:20|12361.57|12361.57|12369.91|12369.91|12369.91|12369.91|12361.57|12361.57|0
1647264630000|2022-03-14 13:30:30|12368.52|12368.52|12370.6|12370.6|12370.6|12370.6|12368.52|12368.52|0
1647264660000|2022-03-14 13:31:00|12370|12370|12363.22|12363.22|12370|12370|12363.22|12363.22|0
1647264670000|2022-03-14 13:31:10|12362.4|12362.4|12364.08|12364.08|12364.77|12364.77|12361.99|12361.99|0
1647264690000|2022-03-14 13:31:30|12363.38|12363.38|12358.38|12358.38|12364.08|12364.08|12358.38|12358.38|0
1647264700000|2022-03-14 13:31:40|12356.99|12356.99|12369.02|12369.02|12369.02|12369.02|12355.6|12355.6|0
1647264710000|2022-03-14 13:31:50|12371.8|12371.8|12372.12|12372.12|12373.18|12373.18|12371.58|12371.58|0
1647264720000|2022-03-14 13:32:00|12370.91|12370.91|12371.45|12371.45|12371.45|12371.45|12370.91|12370.91|0
1647264730000|2022-03-14 13:32:10|12372.65|12372.65|12375.42|12375.42|12375.42|12375.42|12372.65|12372.65|0
1647264740000|2022-03-14 13:32:20|12374.73|12374.73|12373.18|12373.18|12374.73|12374.73|12372.65|12372.65|0
1647264750000|2022-03-14 13:32:30|12371.8|12371.8|12358.05|12358.05|12371.8|12371.8|12358.05|12358.05|0
1647264760000|2022-03-14 13:32:40|12355.28|12355.28|12355.97|12355.97|12355.97|12355.97|12355.28|12355.28|0
1647264770000|2022-03-14 13:32:50|12354.59|12354.59|12353.89|12353.89|12354.59|12354.59|12353.89|12353.89|0
1647264780000|2022-03-14 13:33:00|12353.2|12353.2|12353.89|12353.89|12353.89|12353.89|12352.51|12352.51|0
1647264790000|2022-03-14 13:33:10|12354.59|12354.59|12363.84|12363.84|12363.84|12363.84|12354.59|12354.59|0
1647264800000|2022-03-14 13:33:20|12359.91|12359.91|12359.91|12359.91|12359.91|12359.91|12359.91|12359.91|0
1647264810000|2022-03-14 13:33:30|12359.21|12359.21|12356.44|12356.44|12359.21|12359.21|12356.44|12356.44|0
1647264820000|2022-03-14 13:33:40|12354.47|12354.47|12345.8|12345.8|12354.47|12354.47|12345.8|12345.8|0
1647264830000|2022-03-14 13:33:50|12345.26|12345.26|12342.71|12342.71|12346.65|12346.65|12342.71|12342.71|0
1647264840000|2022-03-14 13:34:00|12345.49|12345.49|12345.49|12345.49|12345.49|12345.49|12345.49|12345.49|0
1647264860000|2022-03-14 13:34:20|12346.88|12346.88|12346.88|12346.88|12346.88|12346.88|12346.88|12346.88|0
1647264890000|2022-03-14 13:34:50|12346.18|12346.18|12346.18|12346.18|12346.18|12346.18|12346.18|12346.18|0
1647264900000|2022-03-14 13:35:00|12344.38|12344.38|12342.71|12342.71|12344.38|12344.38|12342.71|12342.71|0
1647264910000|2022-03-14 13:35:10|12341.64|12341.64|12341.64|12341.64|12341.64|12341.64|12341.64|12341.64|0
1647264920000|2022-03-14 13:35:20|12340.25|12340.25|12342.68|12342.68|12348.12|12348.12|12340.25|12340.25|0
1647264930000|2022-03-14 13:35:30|12344.07|12344.07|12344.07|12344.07|12344.07|12344.07|12344.07|12344.07|0
1647264940000|2022-03-14 13:35:40|12343.54|12343.54|12343.54|12343.54|12343.54|12343.54|12343.54|12343.54|0
1647264960000|2022-03-14 13:36:00|12344.23|12344.23|12350.13|12350.13|12350.13|12350.13|12344.23|12344.23|0
1647264970000|2022-03-14 13:36:10|12349.06|12349.06|12349.06|12349.06|12349.06|12349.06|12349.06|12349.06|0
1647264980000|2022-03-14 13:36:20|12348.37|12348.37|12348.37|12348.37|12348.37|12348.37|12348.37|12348.37|0
1647264990000|2022-03-14 13:36:30|12347.68|12347.68|12347.68|12347.68|12347.68|12347.68|12347.68|12347.68|0
1647265000000|2022-03-14 13:36:40|12348.37|12348.37|12348.37|12348.37|12348.37|12348.37|12348.37|12348.37|0
1647265010000|2022-03-14 13:36:50|12347.84|12347.84|12348.37|12348.37|12348.37|12348.37|12347.84|12347.84|0
1647265020000|2022-03-14 13:37:00|12350.34|12350.34|12350.34|12350.34|12350.34|12350.34|12350.34|12350.34|0
1647265030000|2022-03-14 13:37:10|12348.37|12348.37|12348.91|12348.91|12348.91|12348.91|12348.37|12348.37|0
1647265050000|2022-03-14 13:37:30|12350.99|12350.99|12350.99|12350.99|12350.99|12350.99|12350.99|12350.99|0
1647265090000|2022-03-14 13:38:10|12352.37|12352.37|12350.94|12350.94|12352.91|12352.91|12348.97|12348.97|0
1647265100000|2022-03-14 13:38:20|12351.54|12351.54|12351.54|12351.54|12351.54|12351.54|12351.54|12351.54|0
1647265110000|2022-03-14 13:38:30|12351.13|12351.13|12350.72|12350.72|12351.13|12351.13|12350.72|12350.72|0
1647265120000|2022-03-14 13:38:40|12346.79|12346.79|12345.72|12345.72|12346.79|12346.79|12345.72|12345.72|0
1647265130000|2022-03-14 13:38:50|12341.56|12341.56|12341.56|12341.56|12341.56|12341.56|12341.56|12341.56|0
1647265140000|2022-03-14 13:39:00|12337.62|12337.62|12334.7|12334.7|12337.62|12337.62|12334.7|12334.7|0
1647265160000|2022-03-14 13:39:20|12333.32|12333.32|12334.01|12334.01|12335.4|12335.4|12333.32|12333.32|0
1647265210000|2022-03-14 13:40:10|12333.6|12333.6|12333.6|12333.6|12333.6|12333.6|12333.6|12333.6|0
1647265220000|2022-03-14 13:40:20|12335.57|12335.57|12339.5|12339.5|12339.5|12339.5|12335.57|12335.57|0
1647265230000|2022-03-14 13:40:30|12340.89|12340.89|12340.89|12340.89|12340.89|12340.89|12340.89|12340.89|0
1647265240000|2022-03-14 13:40:40|12341.42|12341.42|12341.42|12341.42|12341.42|12341.42|12341.42|12341.42|0
1647265250000|2022-03-14 13:40:50|12343.51|12343.51|12347.61|12347.61|12347.61|12347.61|12343.51|12343.51|0
1647265320000|2022-03-14 13:42:00|12345.64|12345.64|12346.18|12346.18|12346.18|12346.18|12345.64|12345.64|0
1647265330000|2022-03-14 13:42:10|12346.71|12346.71|12346.71|12346.71|12346.71|12346.71|12346.71|12346.71|0
1647265360000|2022-03-14 13:42:40|12347.25|12347.25|12343.08|12343.08|12347.25|12347.25|12343.08|12343.08|0
1647265380000|2022-03-14 13:43:00|12347.02|12347.02|12349.68|12349.68|12349.68|12349.68|12347.02|12347.02|0
1647265390000|2022-03-14 13:43:10|12353.61|12353.61|12354.68|12354.68|12354.68|12354.68|12353.61|12353.61|0
1647265400000|2022-03-14 13:43:20|12353.99|12353.99|12353.99|12353.99|12353.99|12353.99|12353.99|12353.99|0
1647265410000|2022-03-14 13:43:30|12354.41|12354.41|12354.83|12354.83|12354.83|12354.83|12354.41|12354.41|0
1647265430000|2022-03-14 13:43:50|12355.24|12355.24|12356.5|12356.5|12356.5|12356.5|12355.24|12355.24|0
1647265440000|2022-03-14 13:44:00|12358.47|12358.47|12365.94|12365.94|12365.94|12365.94|12358.47|12358.47|0
1647265450000|2022-03-14 13:44:10|12366.48|12366.48|12365.09|12365.09|12366.48|12366.48|12365.09|12365.09|0
1647265470000|2022-03-14 13:44:30|12365.62|12365.62|12368.29|12368.29|12368.29|12368.29|12365.62|12365.62|0
1647265490000|2022-03-14 13:44:50|12366.9|12366.9|12367.59|12367.59|12367.59|12367.59|12366.9|12366.9|0
1647265540000|2022-03-14 13:45:40|12366.9|12366.9|12366.9|12366.9|12366.9|12366.9|12366.9|12366.9|0
1647265560000|2022-03-14 13:46:00|12367.43|12367.43|12367.43|12367.43|12367.43|12367.43|12367.43|12367.43|0
1647265570000|2022-03-14 13:46:10|12365.47|12365.47|12368.98|12368.98|12369.4|12369.4|12365.47|12365.47|0
1647265580000|2022-03-14 13:46:20|12370.95|12370.95|12370.95|12370.95|12370.95|12370.95|12370.95|12370.95|0
1647265630000|2022-03-14 13:47:10|12368.98|12368.98|12368.98|12368.98|12370.95|12370.95|12368.98|12368.98|0
1647265660000|2022-03-14 13:47:40|12367.91|12367.91|12363.75|12363.75|12367.91|12367.91|12363.75|12363.75|0
1647265670000|2022-03-14 13:47:50|12364.29|12364.29|12364.29|12364.29|12364.29|12364.29|12364.29|12364.29|0
1647265680000|2022-03-14 13:48:00|12363.59|12363.59|12365.56|12365.56|12365.56|12365.56|12363.59|12363.59|0
1647265690000|2022-03-14 13:48:10|12366.25|12366.25|12366.25|12366.25|12366.25|12366.25|12366.25|12366.25|0
1647265700000|2022-03-14 13:48:20|12370.19|12370.19|12370.19|12370.19|12370.19|12370.19|12370.19|12370.19|0
1647265710000|2022-03-14 13:48:30|12370.72|12370.72|12377.85|12377.85|12377.85|12377.85|12370.72|12370.72|0
1647265750000|2022-03-14 13:49:10|12376.46|12376.46|12376.46|12376.46|12376.46|12376.46|12376.46|12376.46|0
1647265760000|2022-03-14 13:49:20|12372.53|12372.53|12372.53|12372.53|12372.53|12372.53|12372.53|12372.53|0
1647265770000|2022-03-14 13:49:30|12374.5|12374.5|12374.5|12374.5|12374.5|12374.5|12374.5|12374.5|0
1647265780000|2022-03-14 13:49:40|12376.46|12376.46|12380.51|12380.51|12380.51|12380.51|12376.46|12376.46|0
1647265790000|2022-03-14 13:49:50|12382.48|12382.48|12382.48|12382.48|12382.48|12382.48|12382.48|12382.48|0
1647265800000|2022-03-14 13:50:00|12383.17|12383.17|12384.47|12384.47|12384.47|12384.47|12383.17|12383.17|0
1647265820000|2022-03-14 13:50:20|12388.4|12388.4|12388.4|12388.4|12388.4|12388.4|12388.4|12388.4|0
1647265850000|2022-03-14 13:50:50|12388.94|12388.94|12388.94|12388.94|12388.94|12388.94|12388.94|12388.94|0
1647265880000|2022-03-14 13:51:20|12385|12385|12385|12385|12385|12385|12385|12385|0
1647265890000|2022-03-14 13:51:30|12383.03|12383.03|12383.03|12383.03|12383.03|12383.03|12383.03|12383.03|0
1647265920000|2022-03-14 13:52:00|12383.57|12383.57|12382.56|12382.56|12384.1|12384.1|12382.02|12382.02|0
1647265930000|2022-03-14 13:52:10|12383.09|12383.09|12383.09|12383.09|12383.09|12383.09|12383.09|12383.09|0
1647265940000|2022-03-14 13:52:20|12385.17|12385.17|12386.56|12386.56|12386.56|12386.56|12385.17|12385.17|0
1647265970000|2022-03-14 13:52:50|12394.43|12394.43|12394.43|12394.43|12394.43|12394.43|12394.43|12394.43|0
1647265980000|2022-03-14 13:53:00|12393.73|12393.73|12393.04|12393.04|12395.01|12395.01|12393.04|12393.04|0
1647266000000|2022-03-14 13:53:20|12392.35|12392.35|12391.81|12391.81|12392.35|12392.35|12391.81|12391.81|0
1647266030000|2022-03-14 13:53:50|12392.35|12392.35|12392.35|12392.35|12392.35|12392.35|12392.35|12392.35|0
1647266040000|2022-03-14 13:54:00|12392.88|12392.88|12392.88|12392.88|12392.88|12392.88|12392.88|12392.88|0
1647266070000|2022-03-14 13:54:30|12393.57|12393.57|12393.57|12393.57|12393.57|12393.57|12393.57|12393.57|0
1647266080000|2022-03-14 13:54:40|12395.54|12395.54|12395.54|12395.54|12395.54|12395.54|12395.54|12395.54|0
1647266090000|2022-03-14 13:54:50|12391.61|12391.61|12391.61|12391.61|12391.61|12391.61|12391.61|12391.61|0
1647266100000|2022-03-14 13:55:00|12392.14|12392.14|12392.14|12392.14|12392.14|12392.14|12392.14|12392.14|0
1647266120000|2022-03-14 13:55:20|12396.08|12396.08|12400.01|12400.01|12400.01|12400.01|12396.08|12396.08|0
1647266130000|2022-03-14 13:55:30|12403.94|12403.94|12403.94|12403.94|12403.94|12403.94|12403.94|12403.94|0
1647266140000|2022-03-14 13:55:40|12405.33|12405.33|12402.6|12402.6|12406.53|12406.53|12402.6|12402.6|0
1647266150000|2022-03-14 13:55:50|12400.63|12400.63|12401.23|12401.23|12401.23|12401.23|12400.63|12400.63|0
1647266160000|2022-03-14 13:56:00|12402.49|12402.49|12401.1|12401.1|12403.18|12403.18|12401.1|12401.1|0
1647266170000|2022-03-14 13:56:10|12399.13|12399.13|12399.13|12399.13|12399.13|12399.13|12399.13|12399.13|0
1647266200000|2022-03-14 13:56:40|12393.23|12393.23|12392.7|12392.7|12393.23|12393.23|12392.7|12392.7|0
1647266210000|2022-03-14 13:56:50|12390.62|12390.62|12391.76|12391.76|12391.76|12391.76|12389.8|12389.8|0
1647266250000|2022-03-14 13:57:30|12393.73|12393.73|12393.73|12393.73|12393.73|12393.73|12393.73|12393.73|0
1647266260000|2022-03-14 13:57:40|12395.7|12395.7|12395.7|12395.7|12395.7|12395.7|12395.7|12395.7|0
1647266280000|2022-03-14 13:58:00|12397.78|12397.78|12397.78|12397.78|12397.78|12397.78|12397.78|12397.78|0
1647266290000|2022-03-14 13:58:10|12393.85|12393.85|12393.85|12393.85|12393.85|12393.85|12393.85|12393.85|0
1647266300000|2022-03-14 13:58:20|12392.46|12392.46|12393.15|12393.15|12393.15|12393.15|12392.46|12392.46|0
1647266330000|2022-03-14 13:58:50|12395.12|12395.12|12395.12|12395.12|12395.12|12395.12|12395.12|12395.12|0
1647266340000|2022-03-14 13:59:00|12396.19|12396.19|12397.99|12397.99|12397.99|12397.99|12396.19|12396.19|0
1647266360000|2022-03-14 13:59:20|12396.61|12396.61|12393.83|12393.83|12396.61|12396.61|12393.83|12393.83|0
1647266370000|2022-03-14 13:59:30|12395.22|12395.22|12393.83|12393.83|12395.22|12395.22|12393.83|12393.83|0
1647266380000|2022-03-14 13:59:40|12395.22|12395.22|12395.22|12395.22|12397.3|12397.3|12395.22|12395.22|0
1647266400000|2022-03-14 14:00:00|12397.3|12397.3|12398.09|12398.09|12398.09|12398.09|12397.3|12397.3|0
1647266410000|2022-03-14 14:00:10|12396.7|12396.7|12394.08|12394.08|12396.7|12396.7|12394.08|12394.08|0
1647266420000|2022-03-14 14:00:20|12394.78|12394.78|12394.08|12394.08|12395.47|12395.47|12394.08|12394.08|0
1647266430000|2022-03-14 14:00:30|12393.39|12393.39|12394.46|12394.46|12396.54|12396.54|12393.39|12393.39|0
1647266440000|2022-03-14 14:00:40|12388.56|12388.56|12388.67|12388.67|12388.67|12388.67|12386.59|12386.59|0
1647266450000|2022-03-14 14:00:50|12387.98|12387.98|12387.98|12387.98|12388.67|12388.67|12387.28|12387.28|0
1647266460000|2022-03-14 14:01:00|12388.51|12388.51|12387.82|12387.82|12388.51|12388.51|12387.12|12387.12|0
1647266470000|2022-03-14 14:01:10|12388.51|12388.51|12387.12|12387.12|12388.51|12388.51|12387.12|12387.12|0
1647266480000|2022-03-14 14:01:20|12387.82|12387.82|12387.82|12387.82|12387.82|12387.82|12387.82|12387.82|0
1647266490000|2022-03-14 14:01:30|12387.12|12387.12|12392.45|12392.45|12392.45|12392.45|12387.12|12387.12|0
1647266500000|2022-03-14 14:01:40|12394.41|12394.41|12393.72|12393.72|12394.41|12394.41|12393.72|12393.72|0
1647266510000|2022-03-14 14:01:50|12394.41|12394.41|12395.8|12395.8|12395.8|12395.8|12394.41|12394.41|0
1647266520000|2022-03-14 14:02:00|12395.11|12395.11|12398.22|12398.22|12398.22|12398.22|12395.11|12395.11|0
1647266530000|2022-03-14 14:02:10|12394.29|12394.29|12398.45|12398.45|12398.45|12398.45|12394.29|12394.29|0
1647266540000|2022-03-14 14:02:20|12404.35|12404.35|12404.76|12404.76|12404.76|12404.76|12404.35|12404.35|0
1647266550000|2022-03-14 14:02:30|12406.15|12406.15|12404.76|12404.76|12406.15|12406.15|12404.76|12404.76|0
1647266560000|2022-03-14 14:02:40|12403.37|12403.37|12402.68|12402.68|12403.37|12403.37|12402.68|12402.68|0
1647266570000|2022-03-14 14:02:50|12406.84|12406.84|12401.99|12401.99|12406.84|12406.84|12401.99|12401.99|0
1647266580000|2022-03-14 14:03:00|12401.29|12401.29|12396.66|12396.66|12401.29|12401.29|12396.66|12396.66|0
1647266590000|2022-03-14 14:03:10|12395.97|12395.97|12395.28|12395.28|12395.97|12395.97|12394.58|12394.58|0
1647266600000|2022-03-14 14:03:20|12394.58|12394.58|12391.81|12391.81|12394.58|12394.58|12391.81|12391.81|0
1647266610000|2022-03-14 14:03:30|12389.73|12389.73|12389.03|12389.03|12389.73|12389.73|12389.03|12389.03|0
1647266620000|2022-03-14 14:03:40|12394.58|12394.58|12395.28|12395.28|12395.28|12395.28|12394.58|12394.58|0
1647266630000|2022-03-14 14:03:50|12395.81|12395.81|12395.81|12395.81|12395.81|12395.81|12395.81|12395.81|0
1647266650000|2022-03-14 14:04:10|12396.5|12396.5|12398.59|12398.59|12398.59|12398.59|12396.5|12396.5|0
1647266680000|2022-03-14 14:04:40|12398.05|12398.05|12398.05|12398.05|12398.05|12398.05|12398.05|12398.05|0
1647266700000|2022-03-14 14:05:00|12399.44|12399.44|12399.44|12399.44|12399.44|12399.44|12399.44|12399.44|0
1647266760000|2022-03-14 14:06:00|12401.41|12401.41|12401.41|12401.41|12403.37|12403.37|12401.41|12401.41|0
1647266770000|2022-03-14 14:06:10|12400.02|12400.02|12400.02|12400.02|12400.02|12400.02|12400.02|12400.02|0
1647266780000|2022-03-14 14:06:20|12401.41|12401.41|12401.41|12401.41|12401.41|12401.41|12401.41|12401.41|0
1647266790000|2022-03-14 14:06:30|12403.49|12403.49|12402.1|12402.1|12403.49|12403.49|12402.1|12402.1|0
1647266800000|2022-03-14 14:06:40|12402.79|12402.79|12400.25|12400.25|12402.79|12402.79|12398.86|12398.86|0
1647266820000|2022-03-14 14:07:00|12401.63|12401.63|12401.63|12401.63|12401.63|12401.63|12401.63|12401.63|0
1647266830000|2022-03-14 14:07:10|12402.33|12402.33|12401.79|12401.79|12402.33|12402.33|12401.26|12401.26|0
1647266840000|2022-03-14 14:07:20|12399.71|12399.71|12399.71|12399.71|12399.71|12399.71|12399.71|12399.71|0
1647266870000|2022-03-14 14:07:50|12401.68|12401.68|12405.73|12405.73|12405.73|12405.73|12401.68|12401.68|0
1647266890000|2022-03-14 14:08:10|12406.42|12406.42|12406.42|12406.42|12406.42|12406.42|12406.42|12406.42|0
1647266900000|2022-03-14 14:08:20|12408.39|12408.39|12410.35|12410.35|12410.35|12410.35|12408.39|12408.39|0
1647266910000|2022-03-14 14:08:30|12410.89|12410.89|12410.89|12410.89|12410.89|12410.89|12410.89|12410.89|0
1647266920000|2022-03-14 14:08:40|12411.42|12411.42|12411.42|12411.42|12411.42|12411.42|12411.42|12411.42|0
1647266930000|2022-03-14 14:08:50|12415.59|12415.59|12415.59|12415.59|12415.59|12415.59|12415.59|12415.59|0
1647266940000|2022-03-14 14:09:00|12416.28|12416.28|12416.28|12416.28|12416.28|12416.28|12416.28|12416.28|0
1647266950000|2022-03-14 14:09:10|12412.34|12412.34|12413.04|12413.04|12413.04|12413.04|12412.34|12412.34|0
1647266960000|2022-03-14 14:09:20|12414.27|12414.27|12414.27|12414.27|12414.27|12414.27|12414.27|12414.27|0
1647266980000|2022-03-14 14:09:40|12415.65|12415.65|12419.59|12419.59|12419.59|12419.59|12415.65|12415.65|0
1647267000000|2022-03-14 14:10:00|12420.28|12420.28|12420.28|12420.28|12420.28|12420.28|12420.28|12420.28|0
1647267010000|2022-03-14 14:10:10|12420.97|12420.97|12420.97|12420.97|12420.97|12420.97|12420.97|12420.97|0
1647267030000|2022-03-14 14:10:30|12426.88|12426.88|12426.88|12426.88|12426.88|12426.88|12426.88|12426.88|0
1647267040000|2022-03-14 14:10:40|12424.8|12424.8|12424.8|12424.8|12424.8|12424.8|12424.8|12424.8|0
1647267060000|2022-03-14 14:11:00|12421.33|12421.33|12419.57|12419.57|12421.33|12421.33|12419.25|12419.25|0
1647267070000|2022-03-14 14:11:10|12417.6|12417.6|12418.99|12418.99|12418.99|12418.99|12417.6|12417.6|0
1647267080000|2022-03-14 14:11:20|12420.95|12420.95|12417.02|12417.02|12426.85|12426.85|12417.02|12417.02|0
1647267100000|2022-03-14 14:11:40|12419.1|12419.1|12419.1|12419.1|12419.1|12419.1|12419.1|12419.1|0
1647267120000|2022-03-14 14:12:00|12417.13|12417.13|12418.81|12418.81|12418.81|12418.81|12417.13|12417.13|0
1647267160000|2022-03-14 14:12:40|12419.5|12419.5|12426.6|12426.6|12426.6|12426.6|12419.5|12419.5|0
1647267170000|2022-03-14 14:12:50|12427.99|12427.99|12427.39|12427.39|12427.99|12427.99|12427.39|12427.39|0
1647267180000|2022-03-14 14:13:00|12427.99|12427.99|12428.83|12428.83|12428.83|12428.83|12427.99|12427.99|0
1647267190000|2022-03-14 14:13:10|12434.73|12434.73|12434.73|12434.73|12434.73|12434.73|12434.73|12434.73|0
1647267200000|2022-03-14 14:13:20|12436.7|12436.7|12436|12436|12436.7|12436.7|12436|12436|0
1647267220000|2022-03-14 14:13:40|12428.13|12428.13|12428.13|12428.13|12428.13|12428.13|12428.13|12428.13|0
1647267280000|2022-03-14 14:14:40|12427.44|12427.44|12427.44|12427.44|12427.44|12427.44|12427.44|12427.44|0
1647267290000|2022-03-14 14:14:50|12426.75|12426.75|12426.75|12426.75|12426.75|12426.75|12426.75|12426.75|0
1647267300000|2022-03-14 14:15:00|12424.78|12424.78|12424.09|12424.09|12424.78|12424.78|12424.09|12424.09|0
1647267350000|2022-03-14 14:15:50|12422.12|12422.12|12422.12|12422.12|12422.12|12422.12|12422.12|12422.12|0
1647267360000|2022-03-14 14:16:00|12420.73|12420.73|12420.73|12420.73|12420.73|12420.73|12420.73|12420.73|0
1647267370000|2022-03-14 14:16:10|12424.67|12424.67|12426.63|12426.63|12426.63|12426.63|12424.67|12424.67|0
1647267380000|2022-03-14 14:16:20|12428.02|12428.02|12428.02|12428.02|12428.02|12428.02|12428.02|12428.02|0
1647267410000|2022-03-14 14:16:50|12422.12|12422.12|12422.12|12422.12|12422.12|12422.12|12422.12|12422.12|0
1647267420000|2022-03-14 14:17:00|12423.79|12423.79|12424.21|12424.21|12424.21|12424.21|12423.79|12423.79|0
1647267460000|2022-03-14 14:17:40|12424.91|12424.91|12425.98|12425.98|12425.98|12425.98|12424.91|12424.91|0
1647267470000|2022-03-14 14:17:50|12425.44|12425.44|12425.44|12425.44|12425.44|12425.44|12425.44|12425.44|0
1647267500000|2022-03-14 14:18:20|12426.26|12426.26|12426.26|12426.26|12426.26|12426.26|12426.26|12426.26|0
1647267510000|2022-03-14 14:18:30|12430.19|12430.19|12430.19|12430.19|12430.19|12430.19|12430.19|12430.19|0
1647267530000|2022-03-14 14:18:50|12434.13|12434.13|12434.13|12434.13|12434.13|12434.13|12434.13|12434.13|0
1647267540000|2022-03-14 14:19:00|12437.6|12437.6|12438.67|12438.67|12438.67|12438.67|12437.6|12437.6|0
1647267550000|2022-03-14 14:19:10|12439.48|12439.48|12439.48|12439.48|12439.48|12439.48|12439.48|12439.48|0
1647267580000|2022-03-14 14:19:40|12433.58|12433.58|12431.61|12431.61|12433.58|12433.58|12429.65|12429.65|0
1647267610000|2022-03-14 14:20:10|12435.22|12435.22|12427.23|12427.23|12435.22|12435.22|12427.23|12427.23|0
1647267650000|2022-03-14 14:20:50|12429.2|12429.2|12431.17|12431.17|12431.17|12431.17|12429.2|12429.2|0
1647267660000|2022-03-14 14:21:00|12431.77|12431.77|12433.74|12433.74|12433.74|12433.74|12431.77|12431.77|0
1647267680000|2022-03-14 14:21:20|12437.67|12437.67|12437.67|12437.67|12437.67|12437.67|12437.67|12437.67|0
1647267700000|2022-03-14 14:21:40|12441.6|12441.6|12441.6|12441.6|12441.6|12441.6|12441.6|12441.6|0
1647267730000|2022-03-14 14:22:10|12442.14|12442.14|12442.14|12442.14|12442.14|12442.14|12442.14|12442.14|0
1647267770000|2022-03-14 14:22:50|12444.91|12444.91|12444.91|12444.91|12444.91|12444.91|12444.91|12444.91|0
1647267820000|2022-03-14 14:23:40|12446.17|12446.17|12446.59|12446.59|12446.59|12446.59|12446.17|12446.17|0
1647267830000|2022-03-14 14:23:50|12450.52|12450.52|12450.52|12450.52|12450.52|12450.52|12450.52|12450.52|0
1647267850000|2022-03-14 14:24:10|12454.46|12454.46|12454.46|12454.46|12454.46|12454.46|12454.46|12454.46|0
1647267870000|2022-03-14 14:24:30|12457.23|12457.23|12458.3|12458.3|12458.3|12458.3|12457.23|12457.23|0
1647267880000|2022-03-14 14:24:40|12458.9|12458.9|12460.54|12460.54|12460.54|12460.54|12458.9|12458.9|0
1647267910000|2022-03-14 14:25:10|12462.51|12462.51|12463.89|12463.89|12463.89|12463.89|12462.51|12462.51|0
1647267920000|2022-03-14 14:25:20|12463.2|12463.2|12463.2|12463.2|12463.2|12463.2|12463.2|12463.2|0
1647267940000|2022-03-14 14:25:40|12462.51|12462.51|12461.44|12461.44|12462.51|12462.51|12461.44|12461.44|0
1647267950000|2022-03-14 14:25:50|12459.47|12459.47|12459.47|12459.47|12459.47|12459.47|12459.47|12459.47|0
1647267970000|2022-03-14 14:26:10|12458.08|12458.08|12458.08|12458.08|12458.08|12458.08|12458.08|12458.08|0
1647267980000|2022-03-14 14:26:20|12452.18|12452.18|12452.18|12452.18|12452.18|12452.18|12452.18|12452.18|0
1647268060000|2022-03-14 14:27:40|12450.79|12450.79|12450.79|12450.79|12450.79|12450.79|12450.79|12450.79|0
1647268100000|2022-03-14 14:28:20|12451.39|12451.39|12451.39|12451.39|12451.39|12451.39|12451.39|12451.39|0
1647268110000|2022-03-14 14:28:30|12450.79|12450.79|12447.33|12447.33|12450.79|12450.79|12447.33|12447.33|0
1647268130000|2022-03-14 14:28:50|12443.39|12443.39|12442.97|12442.97|12443.39|12443.39|12442.97|12442.97|0
1647268140000|2022-03-14 14:29:00|12441|12441|12441|12441|12441|12441|12441|12441|0
1647268170000|2022-03-14 14:29:30|12440.31|12440.31|12442.39|12442.39|12442.39|12442.39|12440.31|12440.31|0
1647268180000|2022-03-14 14:29:40|12446.33|12446.33|12446.33|12446.33|12446.33|12446.33|12446.33|12446.33|0
1647268190000|2022-03-14 14:29:50|12443.32|12443.32|12442.72|12442.72|12443.32|12443.32|12442.72|12442.72|0
1647268200000|2022-03-14 14:30:00|12441.34|12441.34|12441.34|12441.34|12441.34|12441.34|12441.34|12441.34|0
1647268210000|2022-03-14 14:30:10|12441.94|12441.94|12441.94|12441.94|12441.94|12441.94|12441.94|12441.94|0
1647268220000|2022-03-14 14:30:20|12442.54|12442.54|12443.74|12443.74|12443.74|12443.74|12441.94|12441.94|0
1647268230000|2022-03-14 14:30:30|12441.77|12441.77|12441.77|12441.77|12441.77|12441.77|12441.77|12441.77|0
1647268240000|2022-03-14 14:30:40|12439.8|12439.8|12439.8|12439.8|12439.8|12439.8|12439.8|12439.8|0
1647268280000|2022-03-14 14:31:20|12443.74|12443.74|12443.74|12443.74|12443.74|12443.74|12443.74|12443.74|0
1647268290000|2022-03-14 14:31:30|12443.2|12443.2|12442.67|12442.67|12443.2|12443.2|12442.67|12442.67|0
1647268330000|2022-03-14 14:32:10|12440.99|12440.99|12441.69|12441.69|12441.69|12441.69|12440.99|12440.99|0
1647268340000|2022-03-14 14:32:20|12442.38|12442.38|12436.48|12436.48|12442.38|12442.38|12436.48|12436.48|0
1647268350000|2022-03-14 14:32:30|12435.09|12435.09|12431.62|12431.62|12435.09|12435.09|12431.62|12431.62|0
1647268360000|2022-03-14 14:32:40|12430.8|12430.8|12428.19|12428.19|12430.8|12430.8|12428.19|12428.19|0
1647268370000|2022-03-14 14:32:50|12420.32|12420.32|12420.32|12420.32|12420.32|12420.32|12420.32|12420.32|0
1647268380000|2022-03-14 14:33:00|12421.01|12421.01|12421.01|12421.01|12421.01|12421.01|12421.01|12421.01|0
1647268390000|2022-03-14 14:33:10|12420.6|12420.6|12426.5|12426.5|12426.5|12426.5|12418.63|12418.63|0
1647268400000|2022-03-14 14:33:20|12425.96|12425.96|12425.96|12425.96|12425.96|12425.96|12425.96|12425.96|0
1647268410000|2022-03-14 14:33:30|12427.93|12427.93|12427.93|12427.93|12427.93|12427.93|12427.93|12427.93|0
1647268430000|2022-03-14 14:33:50|12426.73|12426.73|12434.6|12434.6|12434.6|12434.6|12426.73|12426.73|0
1647268440000|2022-03-14 14:34:00|12435.2|12435.2|12435.2|12435.2|12435.2|12435.2|12435.2|12435.2|0
1647268460000|2022-03-14 14:34:20|12437.17|12437.17|12441.01|12441.01|12441.01|12441.01|12437.17|12437.17|0
1647268480000|2022-03-14 14:34:40|12439.62|12439.62|12439.62|12439.62|12439.62|12439.62|12439.62|12439.62|0
1647268500000|2022-03-14 14:35:00|12447.49|12447.49|12449.57|12449.57|12449.57|12449.57|12447.49|12447.49|0
1647268520000|2022-03-14 14:35:20|12447.9|12447.9|12447.48|12447.48|12447.9|12447.9|12447.48|12447.48|0
1647268580000|2022-03-14 14:36:20|12450.95|12450.95|12458.45|12458.45|12458.45|12458.45|12450.95|12450.95|0
1647268610000|2022-03-14 14:36:50|12456.37|12456.37|12452.75|12452.75|12456.37|12456.37|12452.75|12452.75|0
1647268620000|2022-03-14 14:37:00|12450.79|12450.79|12454.72|12454.72|12454.72|12454.72|12450.79|12450.79|0
1647268630000|2022-03-14 14:37:10|12456.69|12456.69|12456.69|12456.69|12456.69|12456.69|12456.69|12456.69|0
1647268640000|2022-03-14 14:37:20|12455.87|12455.87|12455.87|12455.87|12455.87|12455.87|12455.87|12455.87|0
1647268680000|2022-03-14 14:38:00|12453.9|12453.9|12453.9|12453.9|12453.9|12453.9|12453.9|12453.9|0
1647268690000|2022-03-14 14:38:10|12455.7|12455.7|12458.71|12458.71|12458.71|12458.71|12455.7|12455.7|0
1647268700000|2022-03-14 14:38:20|12458.11|12458.11|12462.04|12462.04|12462.04|12462.04|12458.11|12458.11|0
1647268710000|2022-03-14 14:38:30|12463.43|12463.43|12464.03|12464.03|12464.03|12464.03|12463.43|12463.43|0
1647268740000|2022-03-14 14:39:00|12462.83|12462.83|12459.49|12459.49|12462.83|12462.83|12458.89|12458.89|0
1647268790000|2022-03-14 14:39:50|12459.91|12459.91|12462.69|12462.69|12462.69|12462.69|12459.91|12459.91|0
1647268800000|2022-03-14 14:40:00|12460.72|12460.72|12463.29|12463.29|12463.29|12463.29|12460.72|12460.72|0
1647268830000|2022-03-14 14:40:30|12455.42|12455.42|12455.42|12455.42|12455.42|12455.42|12455.42|12455.42|0
1647268880000|2022-03-14 14:41:20|12456.25|12456.25|12456.25|12456.25|12456.25|12456.25|12456.25|12456.25|0
1647268890000|2022-03-14 14:41:30|12454.45|12454.45|12454.45|12454.45|12454.45|12454.45|12454.45|12454.45|0
1647268900000|2022-03-14 14:41:40|12456.42|12456.42|12456.42|12456.42|12456.42|12456.42|12456.42|12456.42|0
1647268920000|2022-03-14 14:42:00|12457.81|12457.81|12456.42|12456.42|12457.81|12457.81|12456.42|12456.42|0
1647268930000|2022-03-14 14:42:10|12458.39|12458.39|12459.99|12459.99|12459.99|12459.99|12458.39|12458.39|0
1647269020000|2022-03-14 14:43:40|12459.46|12459.46|12464.78|12464.78|12464.78|12464.78|12459.46|12459.46|0
1647269050000|2022-03-14 14:44:10|12464.18|12464.18|12464.78|12464.78|12465.38|12465.38|12464.18|12464.18|0
1647269110000|2022-03-14 14:45:10|12462|12462|12462|12462|12462|12462|12462|12462|0
1647269130000|2022-03-14 14:45:30|12460.62|12460.62|12459.89|12459.89|12460.62|12460.62|12457.92|12457.92|0
1647269140000|2022-03-14 14:45:40|12461.86|12461.86|12461.86|12461.86|12461.86|12461.86|12461.86|12461.86|0
1647269170000|2022-03-14 14:46:10|12463.82|12463.82|12463.82|12463.82|12463.82|12463.82|12463.82|12463.82|0
1647269250000|2022-03-14 14:47:30|12465.21|12465.21|12465.81|12465.81|12465.81|12465.81|12465.21|12465.21|0
1647269260000|2022-03-14 14:47:40|12464.99|12464.99|12465.69|12465.69|12465.69|12465.69|12464.99|12464.99|0
1647269270000|2022-03-14 14:47:50|12466.22|12466.22|12467.36|12467.36|12467.36|12467.36|12466.22|12466.22|0
1647269280000|2022-03-14 14:48:00|12466.76|12466.76|12466.76|12466.76|12466.76|12466.76|12466.76|12466.76|0
1647269290000|2022-03-14 14:48:10|12464.79|12464.79|12467.45|12467.45|12467.45|12467.45|12464.79|12464.79|0
1647269300000|2022-03-14 14:48:20|12469.42|12469.42|12469.42|12469.42|12469.42|12469.42|12469.42|12469.42|0
1647269330000|2022-03-14 14:48:50|12471.38|12471.38|12471.38|12471.38|12471.38|12471.38|12471.38|12471.38|0
1647269360000|2022-03-14 14:49:20|12472.77|12472.77|12473.59|12473.59|12473.59|12473.59|12472.77|12472.77|0
1647269380000|2022-03-14 14:49:40|12481.46|12481.46|12481.46|12481.46|12481.46|12481.46|12481.46|12481.46|0
1647269390000|2022-03-14 14:49:50|12482.15|12482.15|12482.15|12482.15|12482.15|12482.15|12482.15|12482.15|0
1647269420000|2022-03-14 14:50:20|12483.35|12483.35|12482.15|12482.15|12483.35|12483.35|12482.15|12482.15|0
1647269440000|2022-03-14 14:50:40|12483.54|12483.54|12483.54|12483.54|12483.54|12483.54|12483.54|12483.54|0
1647269450000|2022-03-14 14:50:50|12477.64|12477.64|12475.67|12475.67|12477.64|12477.64|12475.67|12475.67|0
1647269460000|2022-03-14 14:51:00|12476.36|12476.36|12476.36|12476.36|12476.36|12476.36|12476.36|12476.36|0
1647269470000|2022-03-14 14:51:10|12480.3|12480.3|12480.3|12480.3|12480.3|12480.3|12480.3|12480.3|0
1647269510000|2022-03-14 14:51:50|12480.83|12480.83|12482.51|12482.51|12482.51|12482.51|12480.83|12480.83|0
1647269530000|2022-03-14 14:52:10|12483.04|12483.04|12483.04|12483.04|12483.04|12483.04|12483.04|12483.04|0
1647269540000|2022-03-14 14:52:20|12485.82|12485.82|12487.78|12487.78|12487.78|12487.78|12485.82|12485.82|0
1647269550000|2022-03-14 14:52:30|12495.65|12495.65|12495.65|12495.65|12495.65|12495.65|12495.65|12495.65|0
1647269560000|2022-03-14 14:52:40|12497.7|12497.7|12503.1|12503.1|12503.1|12503.1|12497.7|12497.7|0
1647269570000|2022-03-14 14:52:50|12505.18|12505.18|12501.23|12501.23|12505.18|12505.18|12501.23|12501.23|0
1647269590000|2022-03-14 14:53:10|12501.76|12501.76|12505.29|12505.29|12505.29|12505.29|12501.35|12501.35|0
1647269610000|2022-03-14 14:53:30|12505.82|12505.82|12507.79|12507.79|12507.79|12507.79|12505.82|12505.82|0
1647269640000|2022-03-14 14:54:00|12509.76|12509.76|12509.76|12509.76|12509.76|12509.76|12509.76|12509.76|0
1647269650000|2022-03-14 14:54:10|12511.72|12511.72|12511.72|12511.72|12511.72|12511.72|12511.72|12511.72|0
1647269660000|2022-03-14 14:54:20|12513.69|12513.69|12517.63|12517.63|12517.63|12517.63|12513.69|12513.69|0
1647269680000|2022-03-14 14:54:40|12521.56|12521.56|12522.95|12522.95|12522.95|12522.95|12521.15|12521.15|0
1647269700000|2022-03-14 14:55:00|12528.85|12528.85|12528.85|12528.85|12528.85|12528.85|12528.85|12528.85|0
1647269710000|2022-03-14 14:55:10|12526.89|12526.89|12522.95|12522.95|12526.89|12526.89|12522.95|12522.95|0
1647269720000|2022-03-14 14:55:20|12525.03|12525.03|12525.03|12525.03|12525.03|12525.03|12525.03|12525.03|0
1647269740000|2022-03-14 14:55:40|12526.42|12526.42|12529.2|12529.2|12529.2|12529.2|12526.42|12526.42|0
1647269750000|2022-03-14 14:55:50|12527.11|12527.11|12526.28|12526.28|12527.11|12527.11|12526.28|12526.28|0
1647269760000|2022-03-14 14:56:00|12524.31|12524.31|12526.3|12526.3|12526.3|12526.3|12522.34|12522.34|0
1647269780000|2022-03-14 14:56:20|12524.91|12524.91|12524.91|12524.91|12524.91|12524.91|12524.91|12524.91|0
1647269830000|2022-03-14 14:57:10|12525.51|12525.51|12525.51|12525.51|12525.51|12525.51|12525.51|12525.51|0
1647269860000|2022-03-14 14:57:40|12521.58|12521.58|12521.58|12521.58|12521.58|12521.58|12521.58|12521.58|0
1647269880000|2022-03-14 14:58:00|12525.51|12525.51|12525.51|12525.51|12525.51|12525.51|12525.51|12525.51|0
1647269910000|2022-03-14 14:58:30|12527.48|12527.48|12525.51|12525.51|12527.48|12527.48|12525.51|12525.51|0
1647269930000|2022-03-14 14:58:50|12526.11|12526.11|12528.08|12528.08|12530.04|12530.04|12526.11|12526.11|0
1647269950000|2022-03-14 14:59:10|12528.77|12528.77|12528.77|12528.77|12528.77|12528.77|12528.77|12528.77|0
1647269960000|2022-03-14 14:59:20|12530.41|12530.41|12530.41|12530.41|12530.41|12530.41|12530.41|12530.41|0
1647270000000|2022-03-14 15:00:00|12531.01|12531.01|12531.01|12531.01|12531.01|12531.01|12529.04|12529.04|0
1647270020000|2022-03-14 15:00:20|12531.54|12531.54|12529.58|12529.58|12531.54|12531.54|12529.58|12529.58|0
1647270060000|2022-03-14 15:01:00|12534.43|12534.43|12540.33|12540.33|12540.33|12540.33|12534.43|12534.43|0
1647270070000|2022-03-14 15:01:10|12542.3|12542.3|12540.33|12540.33|12542.3|12542.3|12540.33|12540.33|0
1647270080000|2022-03-14 15:01:20|12541.03|12541.03|12541.63|12541.63|12541.63|12541.63|12541.03|12541.03|0
1647270090000|2022-03-14 15:01:30|12543.59|12543.59|12543.59|12543.59|12543.59|12543.59|12543.59|12543.59|0
1647270110000|2022-03-14 15:01:50|12544.19|12544.19|12544.19|12544.19|12544.19|12544.19|12544.19|12544.19|0
1647270130000|2022-03-14 15:02:10|12541.53|12541.53|12538.37|12538.37|12541.53|12541.53|12538.37|12538.37|0
1647270150000|2022-03-14 15:02:30|12546.23|12546.23|12546.23|12546.23|12546.23|12546.23|12546.23|12546.23|0
1647270160000|2022-03-14 15:02:40|12546.93|12546.93|12546.93|12546.93|12546.93|12546.93|12546.93|12546.93|0
1647270210000|2022-03-14 15:03:30|12548.9|12548.9|12545.65|12545.65|12549.59|12549.59|12545.65|12545.65|0
1647270220000|2022-03-14 15:03:40|12541.72|12541.72|12535.33|12535.33|12541.72|12541.72|12535.33|12535.33|0
1647270280000|2022-03-14 15:04:40|12534.91|12534.91|12534.91|12534.91|12534.91|12534.91|12534.91|12534.91|0
1647270300000|2022-03-14 15:05:00|12527.04|12527.04|12527.04|12527.04|12527.04|12527.04|12527.04|12527.04|0
1647270330000|2022-03-14 15:05:30|12527.64|12527.64|12527.64|12527.64|12527.64|12527.64|12527.64|12527.64|0
1647270340000|2022-03-14 15:05:40|12526.95|12526.95|12526.95|12526.95|12526.95|12526.95|12526.95|12526.95|0
1647270360000|2022-03-14 15:06:00|12528.92|12528.92|12528.92|12528.92|12528.92|12528.92|12528.92|12528.92|0
1647270400000|2022-03-14 15:06:40|12530.88|12530.88|12536.78|12536.78|12536.78|12536.78|12530.88|12530.88|0
1647270410000|2022-03-14 15:06:50|12534.82|12534.82|12534.94|12534.94|12534.94|12534.94|12532.74|12532.74|0
1647270420000|2022-03-14 15:07:00|12535.63|12535.63|12535.63|12535.63|12535.63|12535.63|12535.63|12535.63|0
1647270440000|2022-03-14 15:07:20|12533.67|12533.67|12533.67|12533.67|12533.67|12533.67|12533.67|12533.67|0
1647270480000|2022-03-14 15:08:00|12531.7|12531.7|12532.37|12532.37|12533.67|12533.67|12531.7|12531.7|0
1647270510000|2022-03-14 15:08:30|12528.44|12528.44|12528.44|12528.44|12528.44|12528.44|12528.44|12528.44|0
1647270520000|2022-03-14 15:08:40|12527.74|12527.74|12527.74|12527.74|12527.74|12527.74|12527.74|12527.74|0
1647270550000|2022-03-14 15:09:10|12523.81|12523.81|12523.81|12523.81|12523.81|12523.81|12523.81|12523.81|0
1647270560000|2022-03-14 15:09:20|12525.2|12525.2|12525.2|12525.2|12525.2|12525.2|12525.2|12525.2|0
1647270570000|2022-03-14 15:09:30|12529.13|12529.13|12534.62|12534.62|12535.03|12535.03|12529.13|12529.13|0
1647270600000|2022-03-14 15:10:00|12535.04|12535.04|12536.96|12536.96|12536.96|12536.96|12535.04|12535.04|0
1647270630000|2022-03-14 15:10:30|12538.93|12538.93|12538.93|12538.93|12538.93|12538.93|12536.96|12536.96|0
1647270670000|2022-03-14 15:11:10|12536.85|12536.85|12536.03|12536.03|12536.85|12536.85|12536.03|12536.03|0
1647270680000|2022-03-14 15:11:20|12535.61|12535.61|12535.61|12535.61|12535.61|12535.61|12535.61|12535.61|0
1647270700000|2022-03-14 15:11:40|12535.08|12535.08|12528.96|12528.96|12535.08|12535.08|12528.96|12528.96|0
1647270720000|2022-03-14 15:12:00|12529.56|12529.56|12529.56|12529.56|12529.56|12529.56|12529.56|12529.56|0
1647270740000|2022-03-14 15:12:20|12531.53|12531.53|12531.94|12531.94|12531.94|12531.94|12531.53|12531.53|0
1647270750000|2022-03-14 15:12:30|12531.52|12531.52|12531.52|12531.52|12531.52|12531.52|12531.52|12531.52|0
1647270760000|2022-03-14 15:12:40|12530.29|12530.29|12530.29|12530.29|12530.29|12530.29|12530.29|12530.29|0
1647270770000|2022-03-14 15:12:50|12531.52|12531.52|12531.52|12531.52|12531.52|12531.52|12531.52|12531.52|0
1647270780000|2022-03-14 15:13:00|12527.58|12527.58|12527.58|12527.58|12527.58|12527.58|12527.58|12527.58|0
1647270790000|2022-03-14 15:13:10|12526.89|12526.89|12526.2|12526.2|12526.89|12526.89|12526.2|12526.2|0
1647270800000|2022-03-14 15:13:20|12525.5|12525.5|12522.83|12522.83|12525.5|12525.5|12522.3|12522.3|0
1647270830000|2022-03-14 15:13:50|12522.3|12522.3|12522.3|12522.3|12522.3|12522.3|12522.3|12522.3|0
1647270850000|2022-03-14 15:14:10|12520.33|12520.33|12519.79|12519.79|12520.33|12520.33|12519.26|12519.26|0
1647270860000|2022-03-14 15:14:20|12517.83|12517.83|12517.83|12517.83|12517.83|12517.83|12517.83|12517.83|0
1647270880000|2022-03-14 15:14:40|12515.86|12515.86|12517.83|12517.83|12517.83|12517.83|12515.86|12515.86|0
1647270890000|2022-03-14 15:14:50|12519.79|12519.79|12519.79|12519.79|12519.79|12519.79|12519.79|12519.79|0
1647270900000|2022-03-14 15:15:00|12521.76|12521.76|12521.76|12521.76|12521.76|12521.76|12521.76|12521.76|0
1647270920000|2022-03-14 15:15:20|12527.66|12527.66|12527.66|12527.66|12527.66|12527.66|12527.66|12527.66|0
1647270930000|2022-03-14 15:15:30|12525.7|12525.7|12525.7|12525.7|12525.7|12525.7|12525.7|12525.7|0
1647270950000|2022-03-14 15:15:50|12527.08|12527.08|12527.62|12527.62|12527.62|12527.62|12527.08|12527.08|0
1647270970000|2022-03-14 15:16:10|12525.72|12525.72|12524.43|12524.43|12525.72|12525.72|12524.43|12524.43|0
1647270990000|2022-03-14 15:16:30|12523.83|12523.83|12523.83|12523.83|12523.83|12523.83|12523.83|12523.83|0
1647271040000|2022-03-14 15:17:20|12517.93|12517.93|12519.31|12519.31|12519.31|12519.31|12517.93|12517.93|0
1647271070000|2022-03-14 15:17:50|12523.25|12523.25|12523.25|12523.25|12523.25|12523.25|12523.25|12523.25|0
1647271080000|2022-03-14 15:18:00|12521.28|12521.28|12518.51|12518.51|12521.28|12521.28|12517.81|12517.81|0
1647271090000|2022-03-14 15:18:10|12519.89|12519.89|12519.89|12519.89|12519.89|12519.89|12519.89|12519.89|0
1647271100000|2022-03-14 15:18:20|12519.2|12519.2|12519.2|12519.2|12519.2|12519.2|12519.2|12519.2|0
1647271200000|2022-03-14 15:20:00|12518.6|12518.6|12518.6|12518.6|12518.6|12518.6|12518.6|12518.6|0
1647271210000|2022-03-14 15:20:10|12517.91|12517.91|12517.91|12517.91|12517.91|12517.91|12517.91|12517.91|0
1647271220000|2022-03-14 15:20:20|12508.07|12508.07|12508.07|12508.07|12508.07|12508.07|12508.07|12508.07|0
1647271230000|2022-03-14 15:20:30|12506.87|12506.87|12504.21|12504.21|12506.87|12506.87|12502.94|12502.94|0
1647271250000|2022-03-14 15:20:50|12500.27|12500.27|12500.27|12500.27|12500.27|12500.27|12500.27|12500.27|0
1647271260000|2022-03-14 15:21:00|12499.74|12499.74|12499.74|12499.74|12499.74|12499.74|12499.74|12499.74|0
1647271270000|2022-03-14 15:21:10|12497.77|12497.77|12497.77|12497.77|12497.77|12497.77|12497.77|12497.77|0
1647271280000|2022-03-14 15:21:20|12493.84|12493.84|12488.48|12488.48|12493.84|12493.84|12488.48|12488.48|0
1647271290000|2022-03-14 15:21:30|12487.94|12487.94|12484.76|12484.76|12487.94|12487.94|12484.76|12484.76|0
1647271300000|2022-03-14 15:21:40|12478.86|12478.86|12480.82|12480.82|12480.82|12480.82|12478.86|12478.86|0
1647271310000|2022-03-14 15:21:50|12482.79|12482.79|12484.76|12484.76|12484.76|12484.76|12482.79|12482.79|0
1647271330000|2022-03-14 15:22:10|12490.66|12490.66|12494.59|12494.59|12494.59|12494.59|12490.66|12490.66|0
1647271340000|2022-03-14 15:22:20|12493.78|12493.78|12492.34|12492.34|12493.78|12493.78|12492.34|12492.34|0
1647271350000|2022-03-14 15:22:30|12493.03|12493.03|12493.03|12493.03|12493.03|12493.03|12493.03|12493.03|0
1647271360000|2022-03-14 15:22:40|12496.97|12496.97|12498.35|12498.35|12498.35|12498.35|12496.97|12496.97|0
1647271390000|2022-03-14 15:23:10|12497.93|12497.93|12494|12494|12497.93|12497.93|12494|12494|0
1647271400000|2022-03-14 15:23:20|12495.39|12495.39|12496.94|12496.94|12497.35|12497.35|12495.39|12495.39|0
1647271420000|2022-03-14 15:23:40|12497.54|12497.54|12500.22|12500.22|12500.22|12500.22|12497.54|12497.54|0
1647271430000|2022-03-14 15:23:50|12499.62|12499.62|12505.15|12505.15|12505.15|12505.15|12499.62|12499.62|0
1647271440000|2022-03-14 15:24:00|12505.75|12505.75|12507.01|12507.01|12507.01|12507.01|12505.75|12505.75|0
1647271450000|2022-03-14 15:24:10|12505.04|12505.04|12505.04|12505.04|12505.04|12505.04|12505.04|12505.04|0
1647271460000|2022-03-14 15:24:20|12505.74|12505.74|12508.4|12508.4|12508.4|12508.4|12504.46|12504.46|0
1647271470000|2022-03-14 15:24:30|12507.99|12507.99|12505.2|12505.2|12507.99|12507.99|12505.2|12505.2|0
1647271480000|2022-03-14 15:24:40|12504.51|12504.51|12504.51|12504.51|12504.51|12504.51|12504.51|12504.51|0
1647271490000|2022-03-14 15:24:50|12502.91|12502.91|12502.91|12502.91|12502.91|12502.91|12502.91|12502.91|0
1647271500000|2022-03-14 15:25:00|12502.37|12502.37|12501.3|12501.3|12502.37|12502.37|12501.3|12501.3|0
1647271510000|2022-03-14 15:25:10|12495.4|12495.4|12494.71|12494.71|12495.4|12495.4|12494.71|12494.71|0
1647271520000|2022-03-14 15:25:20|12495.78|12495.78|12495.78|12495.78|12495.78|12495.78|12495.78|12495.78|0
1647271530000|2022-03-14 15:25:30|12496.47|12496.47|12502.37|12502.37|12502.37|12502.37|12496.47|12496.47|0
1647271540000|2022-03-14 15:25:40|12506.31|12506.31|12504.34|12504.34|12508.27|12508.27|12504.34|12504.34|0
1647271560000|2022-03-14 15:26:00|12508.27|12508.27|12508.34|12508.34|12508.34|12508.34|12507.74|12507.74|0
1647271580000|2022-03-14 15:26:20|12509.41|12509.41|12509.94|12509.94|12509.94|12509.94|12509.41|12509.41|0
1647271600000|2022-03-14 15:26:40|12511.91|12511.91|12511.91|12511.91|12511.91|12511.91|12511.91|12511.91|0
1647271610000|2022-03-14 15:26:50|12512.33|12512.33|12512.33|12512.33|12512.33|12512.33|12512.33|12512.33|0
1647271620000|2022-03-14 15:27:00|12510.94|12510.94|12513.02|12513.02|12513.02|12513.02|12510.94|12510.94|0
1647271630000|2022-03-14 15:27:10|12511.06|12511.06|12511.06|12511.06|12511.06|12511.06|12511.06|12511.06|0
1647271640000|2022-03-14 15:27:20|12514.99|12514.99|12518.93|12518.93|12518.93|12518.93|12514.99|12514.99|0
1647271690000|2022-03-14 15:28:10|12516.15|12516.15|12527.6|12527.6|12527.6|12527.6|12516.15|12516.15|0
1647271700000|2022-03-14 15:28:20|12524.83|12524.83|12526.05|12526.05|12526.05|12526.05|12524.83|12524.83|0
1647271720000|2022-03-14 15:28:40|12525.36|12525.36|12524.67|12524.67|12526.05|12526.05|12523.97|12523.97|0
1647271730000|2022-03-14 15:28:50|12526.63|12526.63|12526.05|12526.05|12526.63|12526.63|12524.67|12524.67|0
1647271740000|2022-03-14 15:29:00|12528.02|12528.02|12528.02|12528.02|12528.02|12528.02|12528.02|12528.02|0
1647271750000|2022-03-14 15:29:10|12527.33|12527.33|12523.39|12523.39|12527.33|12527.33|12523.39|12523.39|0
1647271790000|2022-03-14 15:29:50|12524.78|12524.78|12525.98|12525.98|12525.98|12525.98|12524.78|12524.78|0
1647271810000|2022-03-14 15:30:10|12524.59|12524.59|12524.59|12524.59|12524.59|12524.59|12524.59|12524.59|0
1647271820000|2022-03-14 15:30:20|12523.9|12523.9|12523.9|12523.9|12523.9|12523.9|12523.9|12523.9|0
1647271860000|2022-03-14 15:31:00|12521.93|12521.93|12520.55|12520.55|12521.93|12521.93|12520.55|12520.55|0
1647271880000|2022-03-14 15:31:20|12521.93|12521.93|12521.93|12521.93|12521.93|12521.93|12521.93|12521.93|0
1647271900000|2022-03-14 15:31:40|12522.35|12522.35|12524.32|12524.32|12524.32|12524.32|12522.35|12522.35|0
1647271920000|2022-03-14 15:32:00|12522.35|12522.35|12522.89|12522.89|12522.89|12522.89|12522.35|12522.35|0
1647271930000|2022-03-14 15:32:10|12523.42|12523.42|12523.95|12523.95|12523.95|12523.95|12523.42|12523.42|0
1647271950000|2022-03-14 15:32:30|12524.49|12524.49|12536.26|12536.26|12536.26|12536.26|12524.49|12524.49|0
1647271960000|2022-03-14 15:32:40|12537.09|12537.09|12537.09|12537.09|12537.09|12537.09|12537.09|12537.09|0
1647271970000|2022-03-14 15:32:50|12537.69|12537.69|12537.69|12537.69|12537.69|12537.69|12537.69|12537.69|0
1647271990000|2022-03-14 15:33:10|12539.66|12539.66|12539.66|12539.66|12539.66|12539.66|12539.66|12539.66|0
1647272020000|2022-03-14 15:33:40|12545.56|12545.56|12545.56|12545.56|12545.56|12545.56|12545.56|12545.56|0
1647272040000|2022-03-14 15:34:00|12547.53|12547.53|12547.53|12547.53|12547.53|12547.53|12547.53|12547.53|0
1647272050000|2022-03-14 15:34:10|12548.13|12548.13|12551.6|12551.6|12551.6|12551.6|12548.13|12548.13|0
1647272080000|2022-03-14 15:34:40|12555.53|12555.53|12555.53|12555.53|12555.53|12555.53|12555.53|12555.53|0
1647272090000|2022-03-14 15:34:50|12553.57|12553.57|12553.57|12553.57|12553.57|12553.57|12553.57|12553.57|0
1647272100000|2022-03-14 15:35:00|12555.53|12555.53|12555.53|12555.53|12555.53|12555.53|12555.53|12555.53|0
1647272120000|2022-03-14 15:35:20|12557.61|12557.61|12557.61|12557.61|12557.61|12557.61|12557.61|12557.61|0
1647272140000|2022-03-14 15:35:40|12552.29|12552.29|12550.33|12550.33|12552.29|12552.29|12550.33|12550.33|0
1647272150000|2022-03-14 15:35:50|12551.55|12551.55|12551.55|12551.55|12551.55|12551.55|12551.55|12551.55|0
1647272180000|2022-03-14 15:36:20|12549.59|12549.59|12545.05|12545.05|12549.59|12549.59|12545.05|12545.05|0
1647272200000|2022-03-14 15:36:40|12547.02|12547.02|12548.99|12548.99|12548.99|12548.99|12547.02|12547.02|0
1647272240000|2022-03-14 15:37:20|12547.6|12547.6|12543.66|12543.66|12547.6|12547.6|12537.76|12537.76|0
1647272270000|2022-03-14 15:37:50|12543.13|12543.13|12547.06|12547.06|12547.06|12547.06|12543.13|12543.13|0
1647272290000|2022-03-14 15:38:10|12543.13|12543.13|12535.68|12535.68|12543.55|12543.55|12535.68|12535.68|0
1647272300000|2022-03-14 15:38:20|12537.65|12537.65|12537.65|12537.65|12537.65|12537.65|12537.65|12537.65|0
1647272310000|2022-03-14 15:38:30|12535.57|12535.57|12536.26|12536.26|12536.26|12536.26|12535.57|12535.57|0
1647272340000|2022-03-14 15:39:00|12534.29|12534.29|12533.69|12533.69|12534.29|12534.29|12533.69|12533.69|0
1647272350000|2022-03-14 15:39:10|12533|12533|12533|12533|12533|12533|12533|12533|0
1647272370000|2022-03-14 15:39:30|12536.93|12536.93|12536.93|12536.93|12536.93|12536.93|12536.93|12536.93|0
1647272380000|2022-03-14 15:39:40|12536.4|12536.4|12536.4|12536.4|12536.4|12536.4|12536.4|12536.4|0
1647272400000|2022-03-14 15:40:00|12532.46|12532.46|12530.48|12530.48|12532.46|12532.46|12530.48|12530.48|0
1647272410000|2022-03-14 15:40:10|12531.08|12531.08|12531.08|12531.08|12531.08|12531.08|12531.08|12531.08|0
1647272430000|2022-03-14 15:40:30|12525.17|12525.17|12525.17|12525.17|12525.17|12525.17|12525.17|12525.17|0
1647272480000|2022-03-14 15:41:20|12524.64|12524.64|12524.64|12524.64|12524.64|12524.64|12524.64|12524.64|0
1647272490000|2022-03-14 15:41:30|12525.33|12525.33|12524.64|12524.64|12525.33|12525.33|12524.64|12524.64|0
1647272540000|2022-03-14 15:42:20|12524.11|12524.11|12524.11|12524.11|12524.11|12524.11|12524.11|12524.11|0
1647272550000|2022-03-14 15:42:30|12522.02|12522.02|12522.02|12522.02|12522.02|12522.02|12522.02|12522.02|0
1647272590000|2022-03-14 15:43:10|12521.33|12521.33|12521.33|12521.33|12521.33|12521.33|12521.33|12521.33|0
1647272600000|2022-03-14 15:43:20|12517.4|12517.4|12523.66|12523.66|12523.66|12523.66|12517.4|12517.4|0
1647272620000|2022-03-14 15:43:40|12527.6|12527.6|12526.37|12526.37|12527.6|12527.6|12526.37|12526.37|0
1647272630000|2022-03-14 15:43:50|12528.34|12528.34|12530.3|12530.3|12532.27|12532.27|12528.34|12528.34|0
1647272650000|2022-03-14 15:44:10|12524.4|12524.4|12524.4|12524.4|12524.4|12524.4|12524.4|12524.4|0
1647272670000|2022-03-14 15:44:30|12524.94|12524.94|12525.47|12525.47|12525.47|12525.47|12524.94|12524.94|0
1647272680000|2022-03-14 15:44:40|12526.01|12526.01|12526.54|12526.54|12526.54|12526.54|12526.01|12526.01|0
1647272690000|2022-03-14 15:44:50|12527.07|12527.07|12527.07|12527.07|12527.07|12527.07|12527.07|12527.07|0
1647272700000|2022-03-14 15:45:00|12526.54|12526.54|12531.01|12531.01|12531.01|12531.01|12526.54|12526.54|0
1647272720000|2022-03-14 15:45:20|12530.47|12530.47|12530.47|12530.47|12530.47|12530.47|12530.47|12530.47|0
1647272730000|2022-03-14 15:45:30|12522.61|12522.61|12522.61|12522.61|12522.61|12522.61|12522.61|12522.61|0
1647272760000|2022-03-14 15:46:00|12519.14|12519.14|12518.54|12518.54|12519.14|12519.14|12518.54|12518.54|0
1647272770000|2022-03-14 15:46:10|12518.95|12518.95|12513.04|12513.04|12518.95|12518.95|12513.04|12513.04|0
1647272780000|2022-03-14 15:46:20|12511.66|12511.66|12511.24|12511.24|12511.66|12511.66|12511.24|12511.24|0
1647272790000|2022-03-14 15:46:30|12512.63|12512.63|12514.61|12514.61|12514.71|12514.71|12512.63|12512.63|0
1647272800000|2022-03-14 15:46:40|12512.65|12512.65|12512.65|12512.65|12512.65|12512.65|12512.65|12512.65|0
1647272830000|2022-03-14 15:47:10|12513.06|12513.06|12518.97|12518.97|12518.97|12518.97|12513.06|12513.06|0
1647272840000|2022-03-14 15:47:20|12519.78|12519.78|12519.78|12519.78|12519.78|12519.78|12519.78|12519.78|0
1647272850000|2022-03-14 15:47:30|12523.72|12523.72|12523.72|12523.72|12523.72|12523.72|12523.72|12523.72|0
1647272880000|2022-03-14 15:48:00|12519.78|12519.78|12518.4|12518.4|12519.78|12519.78|12518.4|12518.4|0
1647272900000|2022-03-14 15:48:20|12517.17|12517.17|12519.14|12519.14|12519.14|12519.14|12517.17|12517.17|0
1647272920000|2022-03-14 15:48:40|12521.1|12521.1|12521.1|12521.1|12521.1|12521.1|12521.1|12521.1|0
1647272940000|2022-03-14 15:49:00|12519.14|12519.14|12521.22|12521.22|12521.22|12521.22|12519.14|12519.14|0
1647272950000|2022-03-14 15:49:10|12520.52|12520.52|12517.84|12517.84|12520.52|12520.52|12517.84|12517.84|0
1647273000000|2022-03-14 15:50:00|12515.88|12515.88|12515.88|12515.88|12515.88|12515.88|12515.88|12515.88|0
1647273010000|2022-03-14 15:50:10|12515.18|12515.18|12514.49|12514.49|12515.18|12515.18|12514.49|12514.49|0
1647273030000|2022-03-14 15:50:30|12513.67|12513.67|12512.98|12512.98|12515.06|12515.06|12512.98|12512.98|0
1647273040000|2022-03-14 15:50:40|12515.75|12515.75|12515.75|12515.75|12515.75|12515.75|12515.75|12515.75|0
1647273050000|2022-03-14 15:50:50|12517.72|12517.72|12519.69|12519.69|12519.69|12519.69|12517.72|12517.72|0
1647273080000|2022-03-14 15:51:20|12516.48|12516.48|12516.48|12516.48|12516.48|12516.48|12516.48|12516.48|0
1647273090000|2022-03-14 15:51:30|12515.22|12515.22|12515.22|12515.22|12515.22|12515.22|12515.22|12515.22|0
1647273110000|2022-03-14 15:51:50|12519.16|12519.16|12519.76|12519.76|12519.76|12519.76|12519.16|12519.16|0
1647273140000|2022-03-14 15:52:20|12517.79|12517.79|12517.79|12517.79|12517.79|12517.79|12517.79|12517.79|0
1647273160000|2022-03-14 15:52:40|12519.76|12519.76|12519.76|12519.76|12519.76|12519.76|12519.76|12519.76|0
1647273170000|2022-03-14 15:52:50|12520.45|12520.45|12523.23|12523.23|12523.23|12523.23|12520.45|12520.45|0
1647273180000|2022-03-14 15:53:00|12521.26|12521.26|12518.77|12518.77|12521.26|12521.26|12518.77|12518.77|0
1647273190000|2022-03-14 15:53:10|12518.17|12518.17|12518.17|12518.17|12518.17|12518.17|12518.17|12518.17|0
1647273200000|2022-03-14 15:53:20|12519.24|12519.24|12519.24|12519.24|12519.24|12519.24|12519.24|12519.24|0
1647273230000|2022-03-14 15:53:50|12521.2|12521.2|12519.24|12519.24|12521.2|12521.2|12519.24|12519.24|0
1647273240000|2022-03-14 15:54:00|12518.54|12518.54|12518.54|12518.54|12518.54|12518.54|12518.54|12518.54|0
1647273250000|2022-03-14 15:54:10|12516.58|12516.58|12513.92|12513.92|12516.58|12516.58|12513.92|12513.92|0
1647273260000|2022-03-14 15:54:20|12511.95|12511.95|12511.95|12511.95|12511.95|12511.95|12511.95|12511.95|0
1647273300000|2022-03-14 15:55:00|12504.08|12504.08|12506.63|12506.63|12506.63|12506.63|12502.69|12502.69|0
1647273310000|2022-03-14 15:55:10|12505.79|12505.79|12506.2|12506.2|12507.43|12507.43|12505.79|12505.79|0
1647273320000|2022-03-14 15:55:20|12505.6|12505.6|12505.19|12505.19|12505.6|12505.6|12505.19|12505.19|0
1647273360000|2022-03-14 15:56:00|12504.59|12504.59|12504.59|12504.59|12504.59|12504.59|12504.59|12504.59|0
1647273440000|2022-03-14 15:57:20|12500.65|12500.65|12499.96|12499.96|12500.65|12500.65|12499.96|12499.96|0
1647273460000|2022-03-14 15:57:40|12501.93|12501.93|12501.93|12501.93|12501.93|12501.93|12501.93|12501.93|0
1647273480000|2022-03-14 15:58:00|12499.96|12499.96|12498.57|12498.57|12499.96|12499.96|12498.57|12498.57|0
1647273540000|2022-03-14 15:59:00|12497.75|12497.75|12496.94|12496.94|12497.75|12497.75|12496.94|12496.94|0
1647273550000|2022-03-14 15:59:10|12498.23|12498.23|12499.33|12499.33|12499.33|12499.33|12498.23|12498.23|0
1647273570000|2022-03-14 15:59:30|12498.73|12498.73|12498.34|12498.34|12499.57|12499.57|12498.34|12498.34|0
1647273590000|2022-03-14 15:59:50|12504.24|12504.24|12504.24|12504.24|12504.24|12504.24|12504.24|12504.24|0
1647273600000|2022-03-14 16:00:00|12504.94|12504.94|12504.94|12504.94|12504.94|12504.94|12504.94|12504.94|0
1647273610000|2022-03-14 16:00:10|12505.76|12505.76|12505.76|12505.76|12505.76|12505.76|12505.76|12505.76|0
1647273630000|2022-03-14 16:00:30|12505.06|12505.06|12503.62|12503.62|12505.66|12505.66|12503.62|12503.62|0
1647273640000|2022-03-14 16:00:40|12504.84|12504.84|12503.62|12503.62|12505.25|12505.25|12503.62|12503.62|0
1647273670000|2022-03-14 16:01:10|12504.84|12504.84|12504.84|12504.84|12504.84|12504.84|12504.84|12504.84|0
1647273690000|2022-03-14 16:01:30|12502.88|12502.88|12502.88|12502.88|12502.88|12502.88|12502.88|12502.88|0
1647273700000|2022-03-14 16:01:40|12501.68|12501.68|12501.68|12501.68|12501.68|12501.68|12501.68|12501.68|0
1647273710000|2022-03-14 16:01:50|12502.28|12502.28|12518.02|12518.02|12518.02|12518.02|12502.28|12502.28|0
1647273720000|2022-03-14 16:02:00|12515.93|12515.93|12510.03|12510.03|12515.93|12515.93|12510.03|12510.03|0
1647273730000|2022-03-14 16:02:10|12509.43|12509.43|12505.08|12505.08|12509.43|12509.43|12505.08|12505.08|0
1647273770000|2022-03-14 16:02:50|12503.11|12503.11|12503.81|12503.81|12503.81|12503.81|12503.11|12503.11|0
1647273810000|2022-03-14 16:03:30|12507.74|12507.74|12507.74|12507.74|12507.74|12507.74|12507.74|12507.74|0
1647273840000|2022-03-14 16:04:00|12508.27|12508.27|12508.81|12508.81|12508.81|12508.81|12508.27|12508.27|0
1647273850000|2022-03-14 16:04:10|12510.78|12510.78|12512.74|12512.74|12512.74|12512.74|12510.78|12510.78|0
1647273860000|2022-03-14 16:04:20|12508.81|12508.81|12507.12|12507.12|12508.81|12508.81|12507.12|12507.12|0
1647273870000|2022-03-14 16:04:30|12506.58|12506.58|12504.61|12504.61|12506.58|12506.58|12504.61|12504.61|0
1647273880000|2022-03-14 16:04:40|12503.92|12503.92|12503.23|12503.23|12503.92|12503.92|12503.23|12503.23|0
1647273900000|2022-03-14 16:05:00|12503.92|12503.92|12503.92|12503.92|12503.92|12503.92|12503.92|12503.92|0
1647273910000|2022-03-14 16:05:10|12504.45|12504.45|12504.45|12504.45|12504.45|12504.45|12504.45|12504.45|0
1647273920000|2022-03-14 16:05:20|12504.99|12504.99|12504.99|12504.99|12504.99|12504.99|12504.99|12504.99|0
1647273930000|2022-03-14 16:05:30|12506.96|12506.96|12506.96|12506.96|12506.96|12506.96|12506.96|12506.96|0
1647273980000|2022-03-14 16:06:20|12506.42|12506.42|12507.62|12507.62|12508.32|12508.32|12506.42|12506.42|0
1647274010000|2022-03-14 16:06:50|12507.2|12507.2|12507.2|12507.2|12507.2|12507.2|12507.2|12507.2|0
1647274040000|2022-03-14 16:07:20|12503.27|12503.27|12507.8|12507.8|12507.8|12507.8|12503.27|12503.27|0
1647274090000|2022-03-14 16:08:10|12509.19|12509.19|12510.79|12510.79|12510.79|12510.79|12509.19|12509.19|0
1647274100000|2022-03-14 16:08:20|12511.33|12511.33|12511.33|12511.33|12511.33|12511.33|12511.33|12511.33|0
1647274110000|2022-03-14 16:08:30|12510.92|12510.92|12503.05|12503.05|12510.92|12510.92|12503.05|12503.05|0
1647274120000|2022-03-14 16:08:40|12502.63|12502.63|12502.63|12502.63|12502.63|12502.63|12498.7|12498.7|0
1647274130000|2022-03-14 16:08:50|12503.7|12503.7|12503.7|12503.7|12503.7|12503.7|12503.7|12503.7|0
1647274140000|2022-03-14 16:09:00|12503.1|12503.1|12499.63|12499.63|12503.1|12503.1|12499.63|12499.63|0
1647274150000|2022-03-14 16:09:10|12498.03|12498.03|12499.1|12499.1|12499.63|12499.63|12498.03|12498.03|0
1647274170000|2022-03-14 16:09:30|12497.13|12497.13|12497.13|12497.13|12497.13|12497.13|12497.13|12497.13|0
1647274180000|2022-03-14 16:09:40|12496.6|12496.6|12496.6|12496.6|12496.6|12496.6|12496.6|12496.6|0
1647274190000|2022-03-14 16:09:50|12492.66|12492.66|12486.76|12486.76|12492.66|12492.66|12486.76|12486.76|0
1647274210000|2022-03-14 16:10:10|12487.45|12487.45|12487.45|12487.45|12487.45|12487.45|12487.45|12487.45|0
1647274220000|2022-03-14 16:10:20|12486.92|12486.92|12486.92|12486.92|12486.92|12486.92|12486.92|12486.92|0
1647274260000|2022-03-14 16:11:00|12488.89|12488.89|12488.89|12488.89|12488.89|12488.89|12488.89|12488.89|0
1647274270000|2022-03-14 16:11:10|12487.82|12487.82|12487.82|12487.82|12487.82|12487.82|12487.82|12487.82|0
1647274280000|2022-03-14 16:11:20|12489.78|12489.78|12492.82|12492.82|12492.82|12492.82|12489.78|12489.78|0
1647274290000|2022-03-14 16:11:30|12493.51|12493.51|12493.51|12493.51|12493.51|12493.51|12493.51|12493.51|0
1647274320000|2022-03-14 16:12:00|12494.05|12494.05|12491.24|12491.24|12494.05|12494.05|12491.24|12491.24|0
1647274340000|2022-03-14 16:12:20|12491.94|12491.94|12484.48|12484.48|12491.94|12491.94|12484.48|12484.48|0
1647274350000|2022-03-14 16:12:30|12483.79|12483.79|12483.79|12483.79|12483.79|12483.79|12483.79|12483.79|0
1647274360000|2022-03-14 16:12:40|12481.82|12481.82|12484.21|12484.21|12484.21|12484.21|12481.82|12481.82|0
1647274400000|2022-03-14 16:13:20|12488.14|12488.14|12486.18|12486.18|12488.14|12488.14|12486.18|12486.18|0
1647274440000|2022-03-14 16:14:00|12484.79|12484.79|12483.72|12483.72|12484.79|12484.79|12479.79|12479.79|0
1647274450000|2022-03-14 16:14:10|12483.31|12483.31|12482.78|12482.78|12483.31|12483.31|12482.78|12482.78|0
1647274460000|2022-03-14 16:14:20|12482.08|12482.08|12480.12|12480.12|12482.08|12482.08|12480.12|12480.12|0
1647274500000|2022-03-14 16:15:00|12476.18|12476.18|12472.25|12472.25|12476.18|12476.18|12472.25|12472.25|0
1647274520000|2022-03-14 16:15:20|12470.86|12470.86|12470.28|12470.28|12472.25|12472.25|12470.28|12470.28|0
1647274550000|2022-03-14 16:15:50|12472.36|12472.36|12472.36|12472.36|12472.36|12472.36|12472.36|12472.36|0
1647274560000|2022-03-14 16:16:00|12478.26|12478.26|12478.26|12478.26|12478.26|12478.26|12478.26|12478.26|0
1647274570000|2022-03-14 16:16:10|12476.3|12476.3|12474.33|12474.33|12476.3|12476.3|12472.36|12472.36|0
1647274600000|2022-03-14 16:16:40|12470.39|12470.39|12470.39|12470.39|12470.39|12470.39|12470.39|12470.39|0
1647274620000|2022-03-14 16:17:00|12468.43|12468.43|12472.36|12472.36|12472.36|12472.36|12468.43|12468.43|0
1647274690000|2022-03-14 16:18:10|12468.43|12468.43|12472.36|12472.36|12472.36|12472.36|12468.43|12468.43|0
1647274700000|2022-03-14 16:18:20|12474.33|12474.33|12474.33|12474.33|12474.33|12474.33|12474.33|12474.33|0
1647274710000|2022-03-14 16:18:30|12476.9|12476.9|12476.9|12476.9|12476.9|12476.9|12476.9|12476.9|0
1647274750000|2022-03-14 16:19:10|12477.3|12477.3|12477.3|12477.3|12477.3|12477.3|12477.3|12477.3|0
1647274770000|2022-03-14 16:19:30|12479.27|12479.27|12485.87|12485.87|12485.87|12485.87|12479.27|12479.27|0
1647274780000|2022-03-14 16:19:40|12485.05|12485.05|12485.05|12485.05|12485.05|12485.05|12484.64|12484.64|0
1647274800000|2022-03-14 16:20:00|12485.89|12485.89|12486.49|12486.49|12486.49|12486.49|12485.89|12485.89|0
1647274810000|2022-03-14 16:20:10|12486.9|12486.9|12486.16|12486.16|12487.59|12487.59|12485.62|12485.62|0
1647274820000|2022-03-14 16:20:20|12485.46|12485.46|12482.96|12482.96|12485.46|12485.46|12482.96|12482.96|0
1647274890000|2022-03-14 16:21:30|12480.99|12480.99|12480.99|12480.99|12480.99|12480.99|12480.99|12480.99|0
1647274900000|2022-03-14 16:21:40|12484.93|12484.93|12486.9|12486.9|12486.9|12486.9|12484.93|12484.93|0
1647274910000|2022-03-14 16:21:50|12488.98|12488.98|12488.98|12488.98|12488.98|12488.98|12488.98|12488.98|0
1647274920000|2022-03-14 16:22:00|12490.2|12490.2|12489.37|12489.37|12490.2|12490.2|12489.37|12489.37|0
1647274930000|2022-03-14 16:22:10|12490.06|12490.06|12489.79|12489.79|12491.17|12491.17|12489.09|12489.09|0
1647274940000|2022-03-14 16:22:20|12487.82|12487.82|12487.82|12487.82|12487.82|12487.82|12487.82|12487.82|0
1647274950000|2022-03-14 16:22:30|12487.28|12487.28|12489.66|12489.66|12489.66|12489.66|12487.28|12487.28|0
1647274970000|2022-03-14 16:22:50|12485.73|12485.73|12485.73|12485.73|12485.73|12485.73|12485.73|12485.73|0
1647275010000|2022-03-14 16:23:30|12486.26|12486.26|12486.26|12486.26|12486.26|12486.26|12486.26|12486.26|0
1647275030000|2022-03-14 16:23:50|12492.16|12492.16|12492.16|12492.16|12492.16|12492.16|12492.16|12492.16|0
1647275060000|2022-03-14 16:24:20|12492.86|12492.86|12492.86|12492.86|12492.86|12492.86|12492.86|12492.86|0
1647275070000|2022-03-14 16:24:30|12493.46|12493.46|12493.46|12493.46|12493.46|12493.46|12493.46|12493.46|0
1647275110000|2022-03-14 16:25:10|12491.49|12491.49|12496|12496|12496|12496|12489.52|12489.52|0
1647275120000|2022-03-14 16:25:20|12495.59|12495.59|12494.21|12494.21|12496.98|12496.98|12494.21|12494.21|0
1647275130000|2022-03-14 16:25:30|12492.24|12492.24|12492.93|12492.93|12492.93|12492.93|12492.24|12492.24|0
1647275140000|2022-03-14 16:25:40|12492.33|12492.33|12491.92|12491.92|12492.33|12492.33|12491.92|12491.92|0
1647275150000|2022-03-14 16:25:50|12487.99|12487.99|12487.99|12487.99|12487.99|12487.99|12487.99|12487.99|0
1647275160000|2022-03-14 16:26:00|12486.02|12486.02|12485.49|12485.49|12486.02|12486.02|12483.52|12483.52|0
1647275170000|2022-03-14 16:26:10|12486.56|12486.56|12486.56|12486.56|12486.56|12486.56|12486.56|12486.56|0
1647275180000|2022-03-14 16:26:20|12485.17|12485.17|12485.17|12485.17|12485.17|12485.17|12485.17|12485.17|0
1647275190000|2022-03-14 16:26:30|12481.23|12481.23|12482.34|12482.34|12482.34|12482.34|12481.23|12481.23|0
1647275200000|2022-03-14 16:26:40|12480.7|12480.7|12486.6|12486.6|12487.01|12487.01|12480.7|12480.7|0
1647275220000|2022-03-14 16:27:00|12484.64|12484.64|12483.94|12483.94|12484.64|12484.64|12483.25|12483.25|0
1647275230000|2022-03-14 16:27:10|12485.17|12485.17|12482.67|12482.67|12485.17|12485.17|12481.97|12481.97|0
1647275240000|2022-03-14 16:27:20|12482.26|12482.26|12480.29|12480.29|12482.26|12482.26|12480.29|12480.29|0
1647275250000|2022-03-14 16:27:30|12478.32|12478.32|12484.23|12484.23|12484.23|12484.23|12478.32|12478.32|0
1647275260000|2022-03-14 16:27:40|12483.16|12483.16|12482.62|12482.62|12483.16|12483.16|12482.62|12482.62|0
1647275280000|2022-03-14 16:28:00|12483.32|12483.32|12484.39|12484.39|12484.39|12484.39|12483.32|12483.32|0
1647275290000|2022-03-14 16:28:10|12485.61|12485.61|12484.79|12484.79|12485.61|12485.61|12484.79|12484.79|0
1647275300000|2022-03-14 16:28:20|12484.26|12484.26|12484.26|12484.26|12484.26|12484.26|12484.26|12484.26|0
1647275310000|2022-03-14 16:28:30|12483.73|12483.73|12481.76|12481.76|12483.73|12483.73|12481.76|12481.76|0
1647275320000|2022-03-14 16:28:40|12481.07|12481.07|12481.6|12481.6|12481.6|12481.6|12481.07|12481.07|0
1647275330000|2022-03-14 16:28:50|12482.42|12482.42|12480.33|12480.33|12482.42|12482.42|12479.63|12479.63|0
1647275340000|2022-03-14 16:29:00|12478.36|12478.36|12480.86|12480.86|12484.79|12484.79|12478.36|12478.36|0
1647275350000|2022-03-14 16:29:10|12481.27|12481.27|12481.8|12481.8|12481.8|12481.8|12481.27|12481.27|0
1647275360000|2022-03-14 16:29:20|12485.74|12485.74|12485.04|12485.04|12485.74|12485.74|12485.04|12485.04|0
1647275370000|2022-03-14 16:29:30|12486.25|12486.25|12486.17|12486.17|12486.25|12486.25|12484.2|12484.2|0
1647275380000|2022-03-14 16:29:40|12485.92|12485.92|12486.89|12486.89|12487.43|12487.43|12485.92|12485.92|0
1647275390000|2022-03-14 16:29:50|12487.3|12487.3|12481.4|12481.4|12487.3|12487.3|12473.36|12473.36|0
1647332100000|2022-03-15 08:15:00|12313.24|12313.24|12313.24|12313.24|12313.24|12313.24|12313.24|12313.24|0
1647332120000|2022-03-15 08:15:20|12327.01|12327.01|12327.01|12327.01|12327.01|12327.01|12327.01|12327.01|0
1647332130000|2022-03-15 08:15:30|12328.21|12328.21|12328.21|12328.21|12328.21|12328.21|12328.21|12328.21|0
1647332160000|2022-03-15 08:16:00|12333.07|12333.07|12335.15|12335.15|12335.15|12335.15|12331.68|12331.68|0
1647332170000|2022-03-15 08:16:10|12331.21|12331.21|12328.91|12328.91|12331.21|12331.21|12328.21|12328.21|0
1647332180000|2022-03-15 08:16:20|12329.51|12329.51|12329.51|12329.51|12329.51|12329.51|12329.51|12329.51|0
1647332210000|2022-03-15 08:16:50|12323.6|12323.6|12323.6|12323.6|12323.6|12323.6|12323.6|12323.6|0
1647332220000|2022-03-15 08:17:00|12331.47|12331.47|12337.14|12337.14|12337.14|12337.14|12329.51|12329.51|0
1647332230000|2022-03-15 08:17:10|12334.36|12334.36|12333.67|12333.67|12334.36|12334.36|12333.67|12333.67|0
1647332260000|2022-03-15 08:17:40|12336.44|12336.44|12336.44|12336.44|12336.44|12336.44|12336.44|12336.44|0
1647332270000|2022-03-15 08:17:50|12348.25|12348.25|12352.65|12352.65|12352.65|12352.65|12348.25|12348.25|0
1647332290000|2022-03-15 08:18:10|12358.2|12358.2|12379.84|12379.84|12379.84|12379.84|12358.2|12358.2|0
1647332300000|2022-03-15 08:18:20|12381.81|12381.81|12372.39|12372.39|12382.34|12382.34|12372.39|12372.39|0
1647332310000|2022-03-15 08:18:30|12384.2|12384.2|12382.92|12382.92|12384.89|12384.89|12382.92|12382.92|0
1647332340000|2022-03-15 08:19:00|12383.52|12383.52|12383.52|12383.52|12383.52|12383.52|12383.52|12383.52|0
1647332360000|2022-03-15 08:19:20|12377.62|12377.62|12375.54|12375.54|12377.62|12377.62|12375.54|12375.54|0
1647332370000|2022-03-15 08:19:30|12372.07|12372.07|12375.47|12375.47|12375.47|12375.47|12371.54|12371.54|0
1647332380000|2022-03-15 08:19:40|12383.34|12383.34|12383.34|12383.34|12383.34|12383.34|12383.34|12383.34|0
1647332390000|2022-03-15 08:19:50|12382.93|12382.93|12382.24|12382.24|12382.93|12382.93|12382.24|12382.24|0
1647332400000|2022-03-15 08:20:00|12384.21|12384.21|12386.98|12386.98|12386.98|12386.98|12384.21|12384.21|0
1647332410000|2022-03-15 08:20:10|12387.68|12387.68|12387.68|12387.68|12387.68|12387.68|12387.68|12387.68|0
1647332440000|2022-03-15 08:20:40|12388.37|12388.37|12388.37|12388.37|12388.37|12388.37|12388.37|12388.37|0
1647332450000|2022-03-15 08:20:50|12389.76|12389.76|12379.27|12379.27|12389.76|12389.76|12379.27|12379.27|0
1647332460000|2022-03-15 08:21:00|12377.88|12377.88|12372.68|12372.68|12377.88|12377.88|12371.98|12371.98|0
1647332470000|2022-03-15 08:21:10|12373.9|12373.9|12371.45|12371.45|12373.9|12373.9|12371.45|12371.45|0
1647332480000|2022-03-15 08:21:20|12369.48|12369.48|12369.48|12369.48|12369.48|12369.48|12369.48|12369.48|0
1647332500000|2022-03-15 08:21:40|12373.64|12373.64|12369.71|12369.71|12373.64|12373.64|12369.71|12369.71|0
1647332510000|2022-03-15 08:21:50|12369.02|12369.02|12364.27|12364.27|12369.02|12369.02|12364.27|12364.27|0
1647332520000|2022-03-15 08:22:00|12362.19|12362.19|12358.26|12358.26|12362.19|12362.19|12358.26|12358.26|0
1647332530000|2022-03-15 08:22:10|12357.56|12357.56|12354.79|12354.79|12357.56|12357.56|12354.79|12354.79|0
1647332550000|2022-03-15 08:22:30|12352.82|12352.82|12352.82|12352.82|12352.82|12352.82|12352.82|12352.82|0
1647332580000|2022-03-15 08:23:00|12346.92|12346.92|12346.92|12346.92|12346.92|12346.92|12346.92|12346.92|0
1647332590000|2022-03-15 08:23:10|12352.82|12352.82|12351.11|12351.11|12353.52|12353.52|12351.11|12351.11|0
1647332600000|2022-03-15 08:23:20|12345.21|12345.21|12345.21|12345.21|12345.21|12345.21|12345.21|12345.21|0
1647332610000|2022-03-15 08:23:30|12343.83|12343.83|12343.83|12343.83|12343.83|12343.83|12343.83|12343.83|0
1647332620000|2022-03-15 08:23:40|12344.52|12344.52|12345.21|12345.21|12345.21|12345.21|12344.52|12344.52|0
1647332640000|2022-03-15 08:24:00|12343.13|12343.13|12343.83|12343.83|12343.83|12343.83|12343.13|12343.13|0
1647332650000|2022-03-15 08:24:10|12343.13|12343.13|12343.13|12343.13|12343.13|12343.13|12343.13|12343.13|0
1647332660000|2022-03-15 08:24:20|12343.83|12343.83|12343.83|12343.83|12343.83|12343.83|12343.83|12343.83|0
1647332680000|2022-03-15 08:24:40|12341.05|12341.05|12341.74|12341.74|12341.74|12341.74|12341.05|12341.05|0
1647332720000|2022-03-15 08:25:20|12338.97|12338.97|12345.57|12345.57|12345.57|12345.57|12338.97|12338.97|0
1647332730000|2022-03-15 08:25:30|12337.7|12337.7|12337.7|12337.7|12337.7|12337.7|12337.7|12337.7|0
1647332740000|2022-03-15 08:25:40|12338.39|12338.39|12338.39|12338.39|12338.39|12338.39|12338.39|12338.39|0
1647332760000|2022-03-15 08:26:00|12337|12337|12337|12337|12337|12337|12337|12337|0
1647332770000|2022-03-15 08:26:10|12337.7|12337.7|12337.7|12337.7|12337.7|12337.7|12337.7|12337.7|0
1647332780000|2022-03-15 08:26:20|12336.63|12336.63|12336.63|12336.63|12336.63|12336.63|12336.63|12336.63|0
1647332790000|2022-03-15 08:26:30|12335.24|12335.24|12335.24|12335.24|12335.24|12335.24|12335.24|12335.24|0
1647332800000|2022-03-15 08:26:40|12334.17|12334.17|12334.17|12334.17|12334.17|12334.17|12334.17|12334.17|0
1647332810000|2022-03-15 08:26:50|12335.56|12335.56|12337.53|12337.53|12337.53|12337.53|12335.56|12335.56|0
1647332830000|2022-03-15 08:27:10|12338.22|12338.22|12337.4|12337.4|12338.22|12338.22|12337.4|12337.4|0
1647332850000|2022-03-15 08:27:30|12333.47|12333.47|12333.47|12333.47|12333.47|12333.47|12333.47|12333.47|0
1647332860000|2022-03-15 08:27:40|12334.16|12334.16|12330.23|12330.23|12334.16|12334.16|12330.23|12330.23|0
1647332880000|2022-03-15 08:28:00|12329.03|12329.03|12327.83|12327.83|12329.03|12329.03|12327.83|12327.83|0
1647332890000|2022-03-15 08:28:10|12326.44|12326.44|12325.21|12325.21|12326.44|12326.44|12325.21|12325.21|0
1647332900000|2022-03-15 08:28:20|12324.68|12324.68|12324.68|12324.68|12324.68|12324.68|12324.68|12324.68|0
1647332910000|2022-03-15 08:28:30|12323.48|12323.48|12322.78|12322.78|12323.48|12323.48|12322.78|12322.78|0
1647332940000|2022-03-15 08:29:00|12324.75|12324.75|12334.59|12334.59|12334.59|12334.59|12324.75|12324.75|0
1647332950000|2022-03-15 08:29:10|12342.45|12342.45|12344.42|12344.42|12344.42|12344.42|12342.45|12342.45|0
1647332960000|2022-03-15 08:29:20|12345.81|12345.81|12345.81|12345.81|12345.81|12345.81|12345.81|12345.81|0
1647332970000|2022-03-15 08:29:30|12347.01|12347.01|12350.98|12350.98|12350.98|12350.98|12347.01|12347.01|0
1647333000000|2022-03-15 08:30:00|12353.07|12353.07|12353.07|12353.07|12353.07|12353.07|12353.07|12353.07|0
1647333010000|2022-03-15 08:30:10|12355.15|12355.15|12366.95|12366.95|12366.95|12366.95|12355.15|12355.15|0
1647333020000|2022-03-15 08:30:20|12365.75|12365.75|12363.67|12363.67|12365.75|12365.75|12363.67|12363.67|0
1647333030000|2022-03-15 08:30:30|12363.07|12363.07|12363.07|12363.07|12363.07|12363.07|12363.07|12363.07|0
1647333040000|2022-03-15 08:30:40|12360.99|12360.99|12360.99|12360.99|12360.99|12360.99|12360.99|12360.99|0
1647333060000|2022-03-15 08:31:00|12357.52|12357.52|12358.21|12358.21|12358.21|12358.21|12357.52|12357.52|0
1647333070000|2022-03-15 08:31:10|12362.15|12362.15|12362.15|12362.15|12362.15|12362.15|12362.15|12362.15|0
1647333130000|2022-03-15 08:32:10|12360.76|12360.76|12360.76|12360.76|12360.76|12360.76|12360.76|12360.76|0
1647333140000|2022-03-15 08:32:20|12359.37|12359.37|12360.07|12360.07|12360.07|12360.07|12359.37|12359.37|0
1647333150000|2022-03-15 08:32:30|12352.2|12352.2|12352.2|12352.2|12352.2|12352.2|12348.26|12348.26|0
1647333180000|2022-03-15 08:33:00|12351|12351|12351|12351|12351|12351|12351|12351|0
1647333220000|2022-03-15 08:33:40|12346.14|12346.14|12342.95|12342.95|12346.14|12346.14|12342.95|12342.95|0
1647333250000|2022-03-15 08:34:10|12340.87|12340.87|12335.66|12335.66|12341.57|12341.57|12335.66|12335.66|0
1647333270000|2022-03-15 08:34:30|12333.58|12333.58|12336.94|12336.94|12336.94|12336.94|12332.89|12332.89|0
1647333280000|2022-03-15 08:34:40|12336.24|12336.24|12340.41|12340.41|12340.41|12340.41|12336.24|12336.24|0
1647333290000|2022-03-15 08:34:50|12358.11|12358.11|12360.89|12360.89|12360.89|12360.89|12358.11|12358.11|0
1647333300000|2022-03-15 08:35:00|12359.5|12359.5|12362.05|12362.05|12362.05|12362.05|12352.21|12352.21|0
1647333310000|2022-03-15 08:35:10|12362.74|12362.74|12365.14|12365.14|12365.14|12365.14|12362.74|12362.74|0
1647333320000|2022-03-15 08:35:20|12365.67|12365.67|12365.67|12365.67|12365.67|12365.67|12365.67|12365.67|0
1647333340000|2022-03-15 08:35:40|12364.61|12364.61|12364.01|12364.01|12364.61|12364.61|12364.01|12364.01|0
1647333350000|2022-03-15 08:35:50|12362.62|12362.62|12362.62|12362.62|12362.62|12362.62|12362.62|12362.62|0
1647333410000|2022-03-15 08:36:50|12358.46|12358.46|12357.92|12357.92|12358.46|12358.46|12357.92|12357.92|0
1647333420000|2022-03-15 08:37:00|12356.54|12356.54|12356.54|12356.54|12356.54|12356.54|12348.67|12348.67|0
1647333450000|2022-03-15 08:37:30|12359.31|12359.31|12359.31|12359.31|12359.31|12359.31|12359.31|12359.31|0
1647333460000|2022-03-15 08:37:40|12361.39|12361.39|12361.39|12361.39|12361.39|12361.39|12361.39|12361.39|0
1647333470000|2022-03-15 08:37:50|12363.36|12363.36|12361.28|12361.28|12363.36|12363.36|12361.28|12361.28|0
1647333520000|2022-03-15 08:38:40|12358.41|12358.41|12357.72|12357.72|12358.41|12358.41|12357.72|12357.72|0
1647333540000|2022-03-15 08:39:00|12359.69|12359.69|12359.69|12359.69|12359.69|12359.69|12359.69|12359.69|0
1647333580000|2022-03-15 08:39:40|12361.65|12361.65|12361.65|12361.65|12361.65|12361.65|12361.65|12361.65|0
1647333600000|2022-03-15 08:40:00|12360.27|12360.27|12360.27|12360.27|12360.27|12360.27|12360.27|12360.27|0
1647333640000|2022-03-15 08:40:40|12354.36|12354.36|12356.33|12356.33|12356.33|12356.33|12354.36|12354.36|0
1647333650000|2022-03-15 08:40:50|12353.33|12353.33|12354.59|12354.59|12354.59|12354.59|12353.33|12353.33|0
1647333660000|2022-03-15 08:41:00|12358.52|12358.52|12358.52|12358.52|12358.52|12358.52|12358.52|12358.52|0
1647333680000|2022-03-15 08:41:20|12357.83|12357.83|12357.83|12357.83|12357.83|12357.83|12357.83|12357.83|0
1647333700000|2022-03-15 08:41:40|12358.65|12358.65|12356.51|12356.51|12358.65|12358.65|12356.51|12356.51|0
1647333720000|2022-03-15 08:42:00|12354.43|12354.43|12353.73|12353.73|12354.43|12354.43|12353.73|12353.73|0
1647333740000|2022-03-15 08:42:20|12351.65|12351.65|12351.65|12351.65|12351.65|12351.65|12351.65|12351.65|0
1647333770000|2022-03-15 08:42:50|12350.45|12350.45|12340.62|12340.62|12350.45|12350.45|12340.62|12340.62|0
1647333780000|2022-03-15 08:43:00|12341.31|12341.31|12344.54|12344.54|12347.21|12347.21|12341.31|12341.31|0
1647333790000|2022-03-15 08:43:10|12345.23|12345.23|12355.07|12355.07|12355.07|12355.07|12345.23|12345.23|0
1647333800000|2022-03-15 08:43:20|12354.65|12354.65|12354.65|12354.65|12354.65|12354.65|12354.65|12354.65|0
1647333810000|2022-03-15 08:43:30|12368.42|12368.42|12370.39|12370.39|12370.39|12370.39|12366.46|12366.46|0
1647333820000|2022-03-15 08:43:40|12371.59|12371.59|12371.59|12371.59|12371.59|12371.59|12371.59|12371.59|0
1647333830000|2022-03-15 08:43:50|12372.28|12372.28|12363.14|12363.14|12372.98|12372.98|12363.14|12363.14|0
1647333840000|2022-03-15 08:44:00|12363.84|12363.84|12363.84|12363.84|12363.84|12363.84|12363.84|12363.84|0
1647333880000|2022-03-15 08:44:40|12369.74|12369.74|12369.74|12369.74|12369.74|12369.74|12369.74|12369.74|0
1647333900000|2022-03-15 08:45:00|12371.7|12371.7|12373.09|12373.09|12373.09|12373.09|12371.7|12371.7|0
1647333910000|2022-03-15 08:45:10|12374.48|12374.48|12374.06|12374.06|12374.48|12374.48|12374.06|12374.06|0
1647333920000|2022-03-15 08:45:20|12373.37|12373.37|12380.08|12380.08|12380.08|12380.08|12373.37|12373.37|0
1647333930000|2022-03-15 08:45:30|12385.98|12385.98|12387.94|12387.94|12387.94|12387.94|12385.98|12385.98|0
1647333960000|2022-03-15 08:46:00|12380.08|12380.08|12380.08|12380.08|12380.08|12380.08|12380.08|12380.08|0
1647333970000|2022-03-15 08:46:10|12376.14|12376.14|12376.14|12376.14|12376.14|12376.14|12376.14|12376.14|0
1647334000000|2022-03-15 08:46:40|12380.08|12380.08|12380.08|12380.08|12380.08|12380.08|12380.08|12380.08|0
1647334010000|2022-03-15 08:46:50|12381.46|12381.46|12381.46|12381.46|12381.46|12381.46|12381.46|12381.46|0
1647334020000|2022-03-15 08:47:00|12378.69|12378.69|12378.69|12378.69|12378.69|12378.69|12378.69|12378.69|0
1647334030000|2022-03-15 08:47:10|12380.77|12380.77|12381.46|12381.46|12381.46|12381.46|12380.77|12380.77|0
1647334080000|2022-03-15 08:48:00|12377.99|12377.99|12377.99|12377.99|12377.99|12377.99|12377.99|12377.99|0
1647334090000|2022-03-15 08:48:10|12376.61|12376.61|12376.61|12376.61|12376.61|12376.61|12376.61|12376.61|0
1647334100000|2022-03-15 08:48:20|12377.99|12377.99|12377.99|12377.99|12377.99|12377.99|12377.99|12377.99|0
1647334120000|2022-03-15 08:48:40|12377.59|12377.59|12377.59|12377.59|12377.59|12377.59|12377.59|12377.59|0
1647334140000|2022-03-15 08:49:00|12381.52|12381.52|12377.59|12377.59|12381.52|12381.52|12377.59|12377.59|0
1647334150000|2022-03-15 08:49:10|12381.52|12381.52|12385.45|12385.45|12385.45|12385.45|12381.52|12381.52|0
1647334180000|2022-03-15 08:49:40|12383.37|12383.37|12383.37|12383.37|12383.37|12383.37|12383.37|12383.37|0
1647334190000|2022-03-15 08:49:50|12384.07|12384.07|12384.07|12384.07|12384.07|12384.07|12384.07|12384.07|0
1647334210000|2022-03-15 08:50:10|12384.76|12384.76|12388.7|12388.7|12388.7|12388.7|12384.76|12384.76|0
1647334240000|2022-03-15 08:50:40|12387.31|12387.31|12386.61|12386.61|12387.31|12387.31|12386.61|12386.61|0
1647334260000|2022-03-15 08:51:00|12385.92|12385.92|12388.58|12388.58|12388.58|12388.58|12385.92|12385.92|0
1647334290000|2022-03-15 08:51:30|12389.28|12389.28|12389.28|12389.28|12389.28|12389.28|12389.28|12389.28|0
1647334310000|2022-03-15 08:51:50|12379.44|12379.44|12378.05|12378.05|12379.44|12379.44|12378.05|12378.05|0
1647334340000|2022-03-15 08:52:20|12377.23|12377.23|12374.45|12374.45|12377.23|12377.23|12374.45|12374.45|0
1647334350000|2022-03-15 08:52:30|12374.04|12374.04|12374.04|12374.04|12374.04|12374.04|12374.04|12374.04|0
1647334370000|2022-03-15 08:52:50|12376.01|12376.01|12376.01|12376.01|12376.01|12376.01|12376.01|12376.01|0
1647334380000|2022-03-15 08:53:00|12383.88|12383.88|12383.88|12383.88|12383.88|12383.88|12383.88|12383.88|0
1647334430000|2022-03-15 08:53:50|12385.26|12385.26|12385.26|12385.26|12385.26|12385.26|12385.26|12385.26|0
1647334440000|2022-03-15 08:54:00|12379.36|12379.36|12379.36|12379.36|12379.36|12379.36|12379.36|12379.36|0
1647334460000|2022-03-15 08:54:20|12378.67|12378.67|12378.67|12378.67|12378.67|12378.67|12378.67|12378.67|0
1647334470000|2022-03-15 08:54:30|12374.73|12374.73|12374.73|12374.73|12374.73|12374.73|12374.73|12374.73|0
1647334490000|2022-03-15 08:54:50|12372.77|12372.77|12374.73|12374.73|12374.73|12374.73|12372.77|12372.77|0
1647334500000|2022-03-15 08:55:00|12375.43|12375.43|12375.43|12375.43|12375.43|12375.43|12375.43|12375.43|0
1647334520000|2022-03-15 08:55:20|12374.73|12374.73|12374.04|12374.04|12374.73|12374.73|12374.04|12374.04|0
1647334540000|2022-03-15 08:55:40|12362.24|12362.24|12362.24|12362.24|12362.24|12362.24|12362.24|12362.24|0
1647334560000|2022-03-15 08:56:00|12359.03|12359.03|12357.64|12357.64|12359.03|12359.03|12357.64|12357.64|0
1647334570000|2022-03-15 08:56:10|12356.39|12356.39|12358.35|12358.35|12358.35|12358.35|12356.39|12356.39|0
1647334620000|2022-03-15 08:57:00|12354.88|12354.88|12357.66|12357.66|12357.66|12357.66|12354.88|12354.88|0
1647334630000|2022-03-15 08:57:10|12358.35|12358.35|12356.97|12356.97|12358.35|12358.35|12356.97|12356.97|0
1647334650000|2022-03-15 08:57:30|12353.03|12353.03|12353.03|12353.03|12353.03|12353.03|12353.03|12353.03|0
1647334660000|2022-03-15 08:57:40|12351.96|12351.96|12353.57|12353.57|12353.57|12353.57|12351.96|12351.96|0
1647334690000|2022-03-15 08:58:10|12352.73|12352.73|12351.89|12351.89|12352.73|12352.73|12351.89|12351.89|0
1647334700000|2022-03-15 08:58:20|12352.31|12352.31|12352.31|12352.31|12352.31|12352.31|12352.31|12352.31|0
1647334710000|2022-03-15 08:58:30|12350.92|12350.92|12350.92|12350.92|12350.92|12350.92|12350.92|12350.92|0
1647334740000|2022-03-15 08:59:00|12351.62|12351.62|12352.31|12352.31|12352.31|12352.31|12351.62|12351.62|0
1647334750000|2022-03-15 08:59:10|12353|12353|12353|12353|12353|12353|12353|12353|0
1647334770000|2022-03-15 08:59:30|12352.31|12352.31|12352.31|12352.31|12352.31|12352.31|12352.31|12352.31|0
1647334780000|2022-03-15 08:59:40|12342.47|12342.47|12334.87|12334.87|12342.47|12342.47|12334.34|12334.34|0
1647334800000|2022-03-15 09:00:00|12333.64|12333.64|12340.67|12340.67|12341.51|12341.51|12333.64|12333.64|0
1647334810000|2022-03-15 09:00:10|12340.58|12340.58|12342.63|12342.63|12342.63|12342.63|12340.58|12340.58|0
1647334820000|2022-03-15 09:00:20|12341.37|12341.37|12342.76|12342.76|12342.76|12342.76|12341.37|12341.37|0
1647334830000|2022-03-15 09:00:30|12340.68|12340.68|12340.68|12340.68|12340.68|12340.68|12340.68|12340.68|0
1647334840000|2022-03-15 09:00:40|12336.74|12336.74|12336.74|12336.74|12336.74|12336.74|12336.74|12336.74|0
1647334850000|2022-03-15 09:00:50|12330.84|12330.84|12330.84|12330.84|12330.84|12330.84|12330.84|12330.84|0
1647334860000|2022-03-15 09:01:00|12326.91|12326.91|12326.91|12326.91|12326.91|12326.91|12326.91|12326.91|0
1647334890000|2022-03-15 09:01:30|12326.21|12326.21|12328.01|12328.01|12328.01|12328.01|12324.07|12324.07|0
1647334970000|2022-03-15 09:02:50|12326.04|12326.04|12317.25|12317.25|12326.04|12326.04|12317.25|12317.25|0
1647335020000|2022-03-15 09:03:40|12317.95|12317.95|12317.95|12317.95|12317.95|12317.95|12317.95|12317.95|0
1647335030000|2022-03-15 09:03:50|12314.01|12314.01|12314.01|12314.01|12314.01|12314.01|12314.01|12314.01|0
1647335040000|2022-03-15 09:04:00|12310.08|12310.08|12306.14|12306.14|12310.08|12310.08|12306.14|12306.14|0
1647335050000|2022-03-15 09:04:10|12304.06|12304.06|12303.37|12303.37|12304.06|12304.06|12303.37|12303.37|0
1647335090000|2022-03-15 09:04:50|12304.06|12304.06|12304.06|12304.06|12304.06|12304.06|12304.06|12304.06|0
1647335120000|2022-03-15 09:05:20|12305.45|12305.45|12305.45|12305.45|12305.45|12305.45|12305.45|12305.45|0
1647335140000|2022-03-15 09:05:40|12309.38|12309.38|12309.38|12309.38|12309.38|12309.38|12309.38|12309.38|0
1647335160000|2022-03-15 09:06:00|12307.3|12307.3|12307.3|12307.3|12307.3|12307.3|12307.3|12307.3|0
1647335190000|2022-03-15 09:06:30|12305.33|12305.33|12308.11|12308.11|12308.11|12308.11|12305.33|12305.33|0
1647335200000|2022-03-15 09:06:40|12312.04|12312.04|12312.04|12312.04|12312.04|12312.04|12312.04|12312.04|0
1647335250000|2022-03-15 09:07:30|12310.08|12310.08|12312.04|12312.04|12312.04|12312.04|12310.08|12310.08|0
1647335260000|2022-03-15 09:07:40|12308.11|12308.11|12305.97|12305.97|12308.11|12308.11|12305.97|12305.97|0
1647335270000|2022-03-15 09:07:50|12307.61|12307.61|12307.61|12307.61|12307.61|12307.61|12307.61|12307.61|0
1647335300000|2022-03-15 09:08:20|12305.64|12305.64|12305.64|12305.64|12305.64|12305.64|12305.64|12305.64|0
1647335320000|2022-03-15 09:08:40|12302.04|12302.04|12302.04|12302.04|12302.04|12302.04|12302.04|12302.04|0
1647335330000|2022-03-15 09:08:50|12296.14|12296.14|12302.04|12302.04|12302.04|12302.04|12296.14|12296.14|0
1647335340000|2022-03-15 09:09:00|12307.94|12307.94|12305.97|12305.97|12307.94|12307.94|12305.97|12305.97|0
1647335350000|2022-03-15 09:09:10|12302.04|12302.04|12307.94|12307.94|12307.94|12307.94|12302.04|12302.04|0
1647335390000|2022-03-15 09:09:50|12311.88|12311.88|12311.88|12311.88|12311.88|12311.88|12311.88|12311.88|0
1647335400000|2022-03-15 09:10:00|12304.94|12304.94|12304.94|12304.94|12304.94|12304.94|12304.94|12304.94|0
1647335420000|2022-03-15 09:10:20|12307.71|12307.71|12295.1|12295.1|12307.71|12307.71|12295.1|12295.1|0
1647335460000|2022-03-15 09:11:00|12293.14|12293.14|12291.86|12291.86|12293.14|12293.14|12291.17|12291.17|0
1647335490000|2022-03-15 09:11:30|12289.89|12289.89|12274.16|12274.16|12289.89|12289.89|12274.16|12274.16|0
1647335500000|2022-03-15 09:11:40|12278.09|12278.09|12280.19|12280.19|12280.19|12280.19|12278.09|12278.09|0
1647335510000|2022-03-15 09:11:50|12281.79|12281.79|12284.32|12284.32|12288.26|12288.26|12281.79|12281.79|0
1647335520000|2022-03-15 09:12:00|12282.94|12282.94|12284.21|12284.21|12284.21|12284.21|12282.24|12282.24|0
1647335540000|2022-03-15 09:12:20|12286.18|12286.18|12284.21|12284.21|12286.18|12286.18|12284.21|12284.21|0
1647335550000|2022-03-15 09:12:30|12288.15|12288.15|12288.15|12288.15|12288.15|12288.15|12288.15|12288.15|0
1647335560000|2022-03-15 09:12:40|12286.18|12286.18|12288.15|12288.15|12288.15|12288.15|12286.18|12286.18|0
1647335570000|2022-03-15 09:12:50|12286.18|12286.18|12286.18|12286.18|12286.18|12286.18|12286.18|12286.18|0
1647335580000|2022-03-15 09:13:00|12284.08|12284.08|12284.08|12284.08|12284.08|12284.08|12284.08|12284.08|0
1647335590000|2022-03-15 09:13:10|12284.78|12284.78|12284.78|12284.78|12284.78|12284.78|12284.78|12284.78|0
1647335600000|2022-03-15 09:13:20|12286.16|12286.16|12286.16|12286.16|12286.16|12286.16|12286.16|12286.16|0
1647335610000|2022-03-15 09:13:30|12287.55|12287.55|12284.08|12284.08|12287.55|12287.55|12284.08|12284.08|0
1647335620000|2022-03-15 09:13:40|12285.47|12285.47|12285.47|12285.47|12285.47|12285.47|12285.47|12285.47|0
1647335630000|2022-03-15 09:13:50|12286.01|12286.01|12287.39|12287.39|12287.39|12287.39|12286.01|12286.01|0
1647335640000|2022-03-15 09:14:00|12291.33|12291.33|12291.33|12291.33|12291.33|12291.33|12291.33|12291.33|0
1647335650000|2022-03-15 09:14:10|12281.49|12281.49|12281.49|12281.49|12281.49|12281.49|12281.49|12281.49|0
1647335670000|2022-03-15 09:14:30|12285.65|12285.65|12286.25|12286.25|12286.85|12286.85|12285.65|12285.65|0
1647335680000|2022-03-15 09:14:40|12280.35|12280.35|12280.35|12280.35|12280.35|12280.35|12280.35|12280.35|0
1647335690000|2022-03-15 09:14:50|12278.96|12278.96|12278.96|12278.96|12278.96|12278.96|12278.96|12278.96|0
1647335710000|2022-03-15 09:15:10|12281.74|12281.74|12280.35|12280.35|12281.74|12281.74|12280.35|12280.35|0
1647335740000|2022-03-15 09:15:40|12281.04|12281.04|12280.35|12280.35|12281.04|12281.04|12280.35|12280.35|0
1647335750000|2022-03-15 09:15:50|12282.49|12282.49|12293.99|12293.99|12293.99|12293.99|12282.49|12282.49|0
1647335760000|2022-03-15 09:16:00|12297.93|12297.93|12288.09|12288.09|12297.93|12297.93|12288.09|12288.09|0
1647335770000|2022-03-15 09:16:10|12289.48|12289.48|12290.77|12290.77|12290.77|12290.77|12289.48|12289.48|0
1647335780000|2022-03-15 09:16:20|12286.61|12286.61|12286.61|12286.61|12286.61|12286.61|12286.61|12286.61|0
1647335790000|2022-03-15 09:16:30|12286.08|12286.08|12286.08|12286.08|12286.08|12286.08|12286.08|12286.08|0
1647335810000|2022-03-15 09:16:50|12288.04|12288.04|12286.12|12286.12|12288.04|12288.04|12286.12|12286.12|0
1647335820000|2022-03-15 09:17:00|12284.74|12284.74|12284.74|12284.74|12284.74|12284.74|12284.74|12284.74|0
1647335830000|2022-03-15 09:17:10|12284.2|12284.2|12284.2|12284.2|12284.2|12284.2|12284.2|12284.2|0
1647335840000|2022-03-15 09:17:20|12280.27|12280.27|12271.8|12271.8|12280.27|12280.27|12271.8|12271.8|0
1647335860000|2022-03-15 09:17:40|12275.73|12275.73|12275.73|12275.73|12275.73|12275.73|12275.73|12275.73|0
1647335880000|2022-03-15 09:18:00|12277.7|12277.7|12277.7|12277.7|12278.23|12278.23|12277.7|12277.7|0
1647335900000|2022-03-15 09:18:20|12275.73|12275.73|12275.73|12275.73|12275.73|12275.73|12275.73|12275.73|0
1647335930000|2022-03-15 09:18:50|12279.67|12279.67|12279.67|12279.67|12279.67|12279.67|12279.67|12279.67|0
1647335940000|2022-03-15 09:19:00|12276.89|12276.89|12276.89|12276.89|12276.89|12276.89|12276.89|12276.89|0
1647335970000|2022-03-15 09:19:30|12274.92|12274.92|12274.92|12274.92|12274.92|12274.92|12274.92|12274.92|0
1647335980000|2022-03-15 09:19:40|12275.34|12275.34|12259.6|12259.6|12275.34|12275.34|12259.6|12259.6|0
1647335990000|2022-03-15 09:19:50|12265.51|12265.51|12265.51|12265.51|12265.51|12265.51|12265.51|12265.51|0
1647336000000|2022-03-15 09:20:00|12266.89|12266.89|12265.51|12265.51|12266.89|12266.89|12265.51|12265.51|0
1647336020000|2022-03-15 09:20:20|12265.92|12265.92|12265.92|12265.92|12265.92|12265.92|12265.92|12265.92|0
1647336040000|2022-03-15 09:20:40|12263.83|12263.83|12259.48|12259.48|12263.83|12263.83|12259.48|12259.48|0
1647336050000|2022-03-15 09:20:50|12257.51|12257.51|12257.51|12257.51|12257.51|12257.51|12257.51|12257.51|0
1647336070000|2022-03-15 09:21:10|12256.98|12256.98|12258.05|12258.05|12258.05|12258.05|12256.98|12256.98|0
1647336100000|2022-03-15 09:21:40|12246.24|12246.24|12245.55|12245.55|12246.24|12246.24|12245.55|12245.55|0
1647336120000|2022-03-15 09:22:00|12246.24|12246.24|12246.24|12246.24|12246.24|12246.24|12246.24|12246.24|0
1647336160000|2022-03-15 09:22:40|12242.31|12242.31|12242.31|12242.31|12242.31|12242.31|12242.31|12242.31|0
1647336180000|2022-03-15 09:23:00|12241.71|12241.71|12241.11|12241.11|12241.71|12241.71|12241.11|12241.11|0
1647336230000|2022-03-15 09:23:50|12233.24|12233.24|12233.24|12233.24|12233.24|12233.24|12233.24|12233.24|0
1647336260000|2022-03-15 09:24:20|12232.55|12232.55|12232.55|12232.55|12232.55|12232.55|12232.55|12232.55|0
1647336270000|2022-03-15 09:24:30|12233.93|12233.93|12233.93|12233.93|12233.93|12233.93|12233.93|12233.93|0
1647336280000|2022-03-15 09:24:40|12230|12230|12230|12230|12230|12230|12230|12230|0
1647336290000|2022-03-15 09:24:50|12233.93|12233.93|12237.66|12237.66|12238.36|12238.36|12233.93|12233.93|0
1647336300000|2022-03-15 09:25:00|12238.2|12238.2|12238.2|12238.2|12238.2|12238.2|12238.2|12238.2|0
1647336310000|2022-03-15 09:25:10|12238.8|12238.8|12239.49|12239.49|12239.49|12239.49|12238.8|12238.8|0
1647336320000|2022-03-15 09:25:20|12238.1|12238.1|12238.1|12238.1|12238.1|12238.1|12238.1|12238.1|0
1647336330000|2022-03-15 09:25:30|12238.52|12238.52|12239.36|12239.36|12239.36|12239.36|12238.52|12238.52|0
1647336340000|2022-03-15 09:25:40|12241.44|12241.44|12240.75|12240.75|12241.44|12241.44|12240.75|12240.75|0
1647336350000|2022-03-15 09:25:50|12244.68|12244.68|12239.94|12239.94|12244.68|12244.68|12239.94|12239.94|0
1647336380000|2022-03-15 09:26:20|12239.25|12239.25|12239.25|12239.25|12239.25|12239.25|12239.25|12239.25|0
1647336390000|2022-03-15 09:26:30|12238.55|12238.55|12238.55|12238.55|12238.55|12238.55|12238.55|12238.55|0
1647336420000|2022-03-15 09:27:00|12239.25|12239.25|12242.62|12242.62|12242.62|12242.62|12239.25|12239.25|0
1647336450000|2022-03-15 09:27:30|12232.79|12232.79|12232.79|12232.79|12232.79|12232.79|12232.79|12232.79|0
1647336470000|2022-03-15 09:27:50|12234.75|12234.75|12238.69|12238.69|12238.69|12238.69|12234.75|12234.75|0
1647336510000|2022-03-15 09:28:30|12240.08|12240.08|12240.77|12240.77|12240.77|12240.77|12240.08|12240.08|0
1647336520000|2022-03-15 09:28:40|12241.46|12241.46|12242.85|12242.85|12244.24|12244.24|12241.46|12241.46|0
1647336530000|2022-03-15 09:28:50|12243.54|12243.54|12240.77|12240.77|12243.54|12243.54|12240.77|12240.77|0
1647336540000|2022-03-15 09:29:00|12241.3|12241.3|12241.3|12241.3|12241.3|12241.3|12241.3|12241.3|0
1647336620000|2022-03-15 09:30:20|12239.92|12239.92|12239.92|12239.92|12239.92|12239.92|12239.92|12239.92|0
1647336630000|2022-03-15 09:30:30|12239.22|12239.22|12239.22|12239.22|12239.22|12239.22|12239.22|12239.22|0
1647336660000|2022-03-15 09:31:00|12239.92|12239.92|12239.92|12239.92|12239.92|12239.92|12239.92|12239.92|0
1647336670000|2022-03-15 09:31:10|12242|12242|12247.9|12247.9|12247.9|12247.9|12242|12242|0
1647336680000|2022-03-15 09:31:20|12251.83|12251.83|12251.83|12251.83|12251.83|12251.83|12251.83|12251.83|0
1647336750000|2022-03-15 09:32:30|12252.37|12252.37|12252.37|12252.37|12252.37|12252.37|12252.37|12252.37|0
1647336770000|2022-03-15 09:32:50|12254.45|12254.45|12255.84|12255.84|12255.84|12255.84|12254.45|12254.45|0
1647336780000|2022-03-15 09:33:00|12257.44|12257.44|12257.44|12257.44|12257.44|12257.44|12257.44|12257.44|0
1647336790000|2022-03-15 09:33:10|12253.5|12253.5|12252.44|12252.44|12253.5|12253.5|12252.44|12252.44|0
1647336830000|2022-03-15 09:33:50|12251.05|12251.05|12245.15|12245.15|12251.05|12251.05|12245.15|12245.15|0
1647336840000|2022-03-15 09:34:00|12244.61|12244.61|12244.61|12244.61|12244.61|12244.61|12244.08|12244.08|0
1647336860000|2022-03-15 09:34:20|12248.55|12248.55|12248.55|12248.55|12248.55|12248.55|12248.55|12248.55|0
1647336880000|2022-03-15 09:34:40|12252.48|12252.48|12251.95|12251.95|12252.48|12252.48|12251.41|12251.41|0
1647336890000|2022-03-15 09:34:50|12253.33|12253.33|12253.33|12253.33|12253.33|12253.33|12253.33|12253.33|0
1647336900000|2022-03-15 09:35:00|12252.8|12252.8|12252.8|12252.8|12252.8|12252.8|12252.8|12252.8|0
1647336910000|2022-03-15 09:35:10|12251.41|12251.41|12251.41|12251.41|12251.41|12251.41|12251.41|12251.41|0
1647336940000|2022-03-15 09:35:40|12247.48|12247.48|12248.75|12248.75|12249.45|12249.45|12247.48|12247.48|0
1647336950000|2022-03-15 09:35:50|12247.68|12247.68|12247.68|12247.68|12247.68|12247.68|12247.68|12247.68|0
1647336980000|2022-03-15 09:36:20|12243.75|12243.75|12243.75|12243.75|12243.75|12243.75|12243.75|12243.75|0
1647336990000|2022-03-15 09:36:30|12243.34|12243.34|12242.93|12242.93|12243.34|12243.34|12242.93|12242.93|0
1647337000000|2022-03-15 09:36:40|12242.24|12242.24|12241.54|12241.54|12242.24|12242.24|12241.54|12241.54|0
1647337020000|2022-03-15 09:37:00|12240.85|12240.85|12240.85|12240.85|12240.85|12240.85|12240.85|12240.85|0
1647337040000|2022-03-15 09:37:20|12240.03|12240.03|12240.03|12240.03|12240.03|12240.03|12240.03|12240.03|0
1647337060000|2022-03-15 09:37:40|12239.5|12239.5|12240.03|12240.03|12240.03|12240.03|12239.5|12239.5|0
1647337100000|2022-03-15 09:38:20|12240.57|12240.57|12240.57|12240.57|12240.57|12240.57|12240.57|12240.57|0
1647337120000|2022-03-15 09:38:40|12246.47|12246.47|12252.37|12252.37|12252.37|12252.37|12246.47|12246.47|0
1647337130000|2022-03-15 09:38:50|12246.47|12246.47|12247|12247|12247|12247|12246.47|12246.47|0
1647337160000|2022-03-15 09:39:20|12249.78|12249.78|12249.78|12249.78|12249.78|12249.78|12249.78|12249.78|0
1647337170000|2022-03-15 09:39:30|12250.47|12250.47|12250.47|12250.47|12252.44|12252.44|12248.5|12248.5|0
1647337190000|2022-03-15 09:39:50|12248.5|12248.5|12248.5|12248.5|12248.5|12248.5|12248.5|12248.5|0
1647337200000|2022-03-15 09:40:00|12250.47|12250.47|12252.44|12252.44|12252.44|12252.44|12250.47|12250.47|0
1647337210000|2022-03-15 09:40:10|12252.85|12252.85|12261.46|12261.46|12262.48|12262.48|12252.56|12252.56|0
1647337220000|2022-03-15 09:40:20|12267.7|12267.7|12259.97|12259.97|12269.12|12269.12|12258.41|12258.41|0
1647337230000|2022-03-15 09:40:30|12257.88|12257.88|12248.86|12248.86|12257.88|12257.88|12248.86|12248.86|0
1647337240000|2022-03-15 09:40:40|12246.89|12246.89|12238.33|12238.33|12246.89|12246.89|12237.64|12237.64|0
1647337250000|2022-03-15 09:40:50|12240.3|12240.3|12240.3|12240.3|12240.3|12240.3|12240.3|12240.3|0
1647337260000|2022-03-15 09:41:00|12239.89|12239.89|12239.89|12239.89|12239.89|12239.89|12239.89|12239.89|0
1647337270000|2022-03-15 09:41:10|12238.82|12238.82|12243.29|12243.29|12243.29|12243.29|12238.82|12238.82|0
1647337290000|2022-03-15 09:41:30|12241.32|12241.32|12241.32|12241.32|12241.32|12241.32|12241.32|12241.32|0
1647337310000|2022-03-15 09:41:50|12245.26|12245.26|12245.26|12245.26|12245.26|12245.26|12245.26|12245.26|0
1647337320000|2022-03-15 09:42:00|12245.95|12245.95|12245.95|12245.95|12245.95|12245.95|12245.95|12245.95|0
1647337340000|2022-03-15 09:42:20|12255.79|12255.79|12256.2|12256.2|12256.2|12256.2|12255.79|12255.79|0
1647337360000|2022-03-15 09:42:40|12257.26|12257.26|12257.26|12257.26|12257.26|12257.26|12257.26|12257.26|0
1647337370000|2022-03-15 09:42:50|12260.04|12260.04|12260.04|12260.04|12260.04|12260.04|12260.04|12260.04|0
1647337390000|2022-03-15 09:43:10|12258.65|12258.65|12258.65|12258.65|12258.65|12258.65|12258.65|12258.65|0
1647337410000|2022-03-15 09:43:30|12260.04|12260.04|12260.04|12260.04|12260.04|12260.04|12260.04|12260.04|0
1647337430000|2022-03-15 09:43:50|12259.5|12259.5|12260.2|12260.2|12260.2|12260.2|12259.5|12259.5|0
1647337450000|2022-03-15 09:44:10|12266.1|12266.1|12266.1|12266.1|12266.1|12266.1|12266.1|12266.1|0
1647337460000|2022-03-15 09:44:20|12266.79|12266.79|12266.79|12266.79|12266.79|12266.79|12266.79|12266.79|0
1647337470000|2022-03-15 09:44:30|12276.63|12276.63|12277.16|12277.16|12277.16|12277.16|12276.63|12276.63|0
1647337490000|2022-03-15 09:44:50|12279.94|12279.94|12283.58|12283.58|12283.58|12283.58|12279.94|12279.94|0
1647337500000|2022-03-15 09:45:00|12281.61|12281.61|12281.61|12281.61|12281.61|12281.61|12281.61|12281.61|0
1647337530000|2022-03-15 09:45:30|12283|12283|12283|12283|12283|12283|12283|12283|0
1647337550000|2022-03-15 09:45:50|12283.53|12283.53|12283.53|12283.53|12283.53|12283.53|12283.53|12283.53|0
1647337560000|2022-03-15 09:46:00|12286.31|12286.31|12286.31|12286.31|12286.31|12286.31|12286.31|12286.31|0
1647337580000|2022-03-15 09:46:20|12286.84|12286.84|12286.84|12286.84|12286.84|12286.84|12286.84|12286.84|0
1647337590000|2022-03-15 09:46:30|12287.66|12287.66|12289.74|12289.74|12289.74|12289.74|12287.66|12287.66|0
1647337600000|2022-03-15 09:46:40|12291.82|12291.82|12293.21|12293.21|12293.21|12293.21|12291.13|12291.13|0
1647337610000|2022-03-15 09:46:50|12293.9|12293.9|12293.9|12293.9|12293.9|12293.9|12293.9|12293.9|0
1647337620000|2022-03-15 09:47:00|12291.93|12291.93|12291.24|12291.24|12291.93|12291.93|12291.24|12291.24|0
1647337630000|2022-03-15 09:47:10|12289.16|12289.16|12290.27|12290.27|12290.27|12290.27|12288.47|12288.47|0
1647337670000|2022-03-15 09:47:50|12288.88|12288.88|12290.27|12290.27|12290.27|12290.27|12288.88|12288.88|0
1647337740000|2022-03-15 09:49:00|12289.57|12289.57|12289.57|12289.57|12289.57|12289.57|12289.57|12289.57|0
1647337750000|2022-03-15 09:49:10|12290.27|12290.27|12290.27|12290.27|12290.27|12290.27|12290.27|12290.27|0
1647337760000|2022-03-15 09:49:20|12289.86|12289.86|12289.86|12289.86|12289.86|12289.86|12289.86|12289.86|0
1647337780000|2022-03-15 09:49:40|12293.21|12293.21|12293.21|12293.21|12293.21|12293.21|12293.21|12293.21|0
1647337790000|2022-03-15 09:49:50|12297.37|12297.37|12308.48|12308.48|12308.48|12308.48|12297.37|12297.37|0
1647337800000|2022-03-15 09:50:00|12307.79|12307.79|12301.89|12301.89|12307.79|12307.79|12301.89|12301.89|0
1647337810000|2022-03-15 09:50:10|12298.42|12298.42|12298.42|12298.42|12298.42|12298.42|12298.42|12298.42|0
1647337820000|2022-03-15 09:50:20|12299.11|12299.11|12299.11|12299.11|12299.11|12299.11|12299.11|12299.11|0
1647337840000|2022-03-15 09:50:40|12296.34|12296.34|12296.34|12296.34|12296.34|12296.34|12296.34|12296.34|0
1647337870000|2022-03-15 09:51:10|12295.14|12295.14|12293.54|12293.54|12295.14|12295.14|12293.54|12293.54|0
1647337890000|2022-03-15 09:51:30|12294.07|12294.07|12294.07|12294.07|12294.07|12294.07|12294.07|12294.07|0
1647337960000|2022-03-15 09:52:40|12292.1|12292.1|12292.1|12292.1|12292.1|12292.1|12292.1|12292.1|0
1647338000000|2022-03-15 09:53:20|12291.69|12291.69|12291.69|12291.69|12291.69|12291.69|12291.69|12291.69|0
1647338020000|2022-03-15 09:53:40|12291|12291|12291|12291|12291|12291|12291|12291|0
1647338040000|2022-03-15 09:54:00|12292.97|12292.97|12296.9|12296.9|12296.9|12296.9|12292.97|12292.97|0
1647338050000|2022-03-15 09:54:10|12295.52|12295.52|12299.45|12299.45|12299.45|12299.45|12295.52|12295.52|0
1647338090000|2022-03-15 09:54:50|12305.35|12305.35|12301.42|12301.42|12313.22|12313.22|12301.42|12301.42|0
1647338100000|2022-03-15 09:55:00|12303.38|12303.38|12303.38|12303.38|12303.38|12303.38|12303.38|12303.38|0
1647338110000|2022-03-15 09:55:10|12302.69|12302.69|12302.16|12302.16|12302.69|12302.69|12302.16|12302.16|0
1647338120000|2022-03-15 09:55:20|12301.46|12301.46|12301.46|12301.46|12301.46|12301.46|12301.46|12301.46|0
1647338140000|2022-03-15 09:55:40|12300.93|12300.93|12296.35|12296.35|12300.93|12300.93|12296.35|12296.35|0
1647338150000|2022-03-15 09:55:50|12298.31|12298.31|12299.7|12299.7|12299.7|12299.7|12298.31|12298.31|0
1647338160000|2022-03-15 09:56:00|12297.73|12297.73|12297.73|12297.73|12297.73|12297.73|12297.73|12297.73|0
1647338170000|2022-03-15 09:56:10|12299.7|12299.7|12298.31|12298.31|12299.7|12299.7|12298.31|12298.31|0
1647338200000|2022-03-15 09:56:40|12300.28|12300.28|12300.28|12300.28|12300.28|12300.28|12300.28|12300.28|0
1647338230000|2022-03-15 09:57:10|12308.15|12308.15|12308.15|12308.15|12308.15|12308.15|12308.15|12308.15|0
1647338240000|2022-03-15 09:57:20|12310.92|12310.92|12307.46|12307.46|12310.92|12310.92|12307.46|12307.46|0
1647338280000|2022-03-15 09:58:00|12303.52|12303.52|12299.59|12299.59|12303.52|12303.52|12299.59|12299.59|0
1647338290000|2022-03-15 09:58:10|12301.67|12301.67|12309.87|12309.87|12309.87|12309.87|12301.67|12301.67|0
1647338310000|2022-03-15 09:58:30|12303.96|12303.96|12303.96|12303.96|12303.96|12303.96|12303.96|12303.96|0
1647338320000|2022-03-15 09:58:40|12302.58|12302.58|12297.41|12297.41|12302.58|12302.58|12297.41|12297.41|0
1647338330000|2022-03-15 09:58:50|12296.6|12296.6|12297.17|12297.17|12297.17|12297.17|12295.78|12295.78|0
1647338370000|2022-03-15 09:59:30|12298.55|12298.55|12298.55|12298.55|12298.55|12298.55|12298.55|12298.55|0
1647338380000|2022-03-15 09:59:40|12297.72|12297.72|12297.72|12297.72|12297.72|12297.72|12297.72|12297.72|0
1647338450000|2022-03-15 10:00:50|12299.68|12299.68|12299.68|12299.68|12303.62|12303.62|12299.68|12299.68|0
1647338460000|2022-03-15 10:01:00|12297.72|12297.72|12296.33|12296.33|12299.68|12299.68|12296.33|12296.33|0
1647338470000|2022-03-15 10:01:10|12295.26|12295.26|12297.76|12297.76|12297.76|12297.76|12295.26|12295.26|0
1647338480000|2022-03-15 10:01:20|12295.79|12295.79|12299.84|12299.84|12299.84|12299.84|12295.79|12295.79|0
1647338490000|2022-03-15 10:01:30|12301.81|12301.81|12299.84|12299.84|12301.81|12301.81|12297.87|12297.87|0
1647338500000|2022-03-15 10:01:40|12298.45|12298.45|12298.45|12298.45|12298.45|12298.45|12296.49|12296.49|0
1647338510000|2022-03-15 10:01:50|12302.39|12302.39|12298.45|12298.45|12302.39|12302.39|12296.49|12296.49|0
1647338520000|2022-03-15 10:02:00|12296.49|12296.49|12296.49|12296.49|12296.49|12296.49|12296.49|12296.49|0
1647338530000|2022-03-15 10:02:10|12295.79|12295.79|12295.79|12295.79|12295.79|12295.79|12295.79|12295.79|0
1647338540000|2022-03-15 10:02:20|12301.7|12301.7|12303.66|12303.66|12303.66|12303.66|12301.7|12301.7|0
1647338550000|2022-03-15 10:02:30|12307.6|12307.6|12307.6|12307.6|12307.6|12307.6|12307.6|12307.6|0
1647338580000|2022-03-15 10:03:00|12308.98|12308.98|12308.98|12308.98|12308.98|12308.98|12308.98|12308.98|0
1647338590000|2022-03-15 10:03:10|12310.37|12310.37|12312.16|12312.16|12312.16|12312.16|12310.37|12310.37|0
1647338620000|2022-03-15 10:03:40|12308.23|12308.23|12307.16|12307.16|12308.23|12308.23|12307.16|12307.16|0
1647338660000|2022-03-15 10:04:20|12305.19|12305.19|12305.19|12305.19|12305.19|12305.19|12305.19|12305.19|0
1647338670000|2022-03-15 10:04:30|12303.23|12303.23|12302.53|12302.53|12303.23|12303.23|12302.53|12302.53|0
1647338740000|2022-03-15 10:05:40|12303.92|12303.92|12303.92|12303.92|12303.92|12303.92|12303.92|12303.92|0
1647338780000|2022-03-15 10:06:20|12302.53|12302.53|12302.53|12302.53|12302.53|12302.53|12302.53|12302.53|0
1647338790000|2022-03-15 10:06:30|12301.84|12301.84|12301.84|12301.84|12301.84|12301.84|12301.84|12301.84|0
1647338880000|2022-03-15 10:08:00|12297.9|12297.9|12297.9|12297.9|12297.9|12297.9|12297.9|12297.9|0
1647338920000|2022-03-15 10:08:40|12303.81|12303.81|12304.5|12304.5|12304.5|12304.5|12303.81|12303.81|0
1647338950000|2022-03-15 10:09:10|12306.47|12306.47|12306.47|12306.47|12306.47|12306.47|12306.47|12306.47|0
1647338970000|2022-03-15 10:09:30|12308.43|12308.43|12308.55|12308.55|12308.55|12308.55|12304.5|12304.5|0
1647338990000|2022-03-15 10:09:50|12309.24|12309.24|12307.27|12307.27|12309.24|12309.24|12307.27|12307.27|0
1647339030000|2022-03-15 10:10:30|12307.97|12307.97|12311.9|12311.9|12311.9|12311.9|12307.97|12307.97|0
1647339080000|2022-03-15 10:11:20|12307.97|12307.97|12305.89|12305.89|12307.97|12307.97|12305.89|12305.89|0
1647339090000|2022-03-15 10:11:30|12306.72|12306.72|12307.42|12307.42|12307.42|12307.42|12306.72|12306.72|0
1647339110000|2022-03-15 10:11:50|12303.48|12303.48|12303.48|12303.48|12303.48|12303.48|12303.48|12303.48|0
1647339120000|2022-03-15 10:12:00|12309.38|12309.38|12314.19|12314.19|12314.19|12314.19|12309.38|12309.38|0
1647339150000|2022-03-15 10:12:30|12310.25|12310.25|12310.25|12310.25|12310.25|12310.25|12310.25|12310.25|0
1647339170000|2022-03-15 10:12:50|12314.1|12314.1|12317.13|12317.13|12317.13|12317.13|12314.1|12314.1|0
1647339180000|2022-03-15 10:13:00|12319.12|12319.12|12319.72|12319.72|12319.72|12319.72|12319.12|12319.12|0
1647339190000|2022-03-15 10:13:10|12325.62|12325.62|12332.96|12332.96|12334.92|12334.92|12325.09|12325.09|0
1647339200000|2022-03-15 10:13:20|12332.42|12332.42|12330.45|12330.45|12332.42|12332.42|12330.45|12330.45|0
1647339210000|2022-03-15 10:13:30|12334.39|12334.39|12334.39|12334.39|12334.39|12334.39|12334.39|12334.39|0
1647339230000|2022-03-15 10:13:50|12332.42|12332.42|12334.39|12334.39|12334.39|12334.39|12332.42|12332.42|0
1647339240000|2022-03-15 10:14:00|12333.85|12333.85|12334.39|12334.39|12334.39|12334.39|12333.32|12333.32|0
1647339250000|2022-03-15 10:14:10|12330.45|12330.45|12336.47|12336.47|12336.47|12336.47|12328.49|12328.49|0
1647339320000|2022-03-15 10:15:20|12337.16|12337.16|12336.47|12336.47|12337.16|12337.16|12336.47|12336.47|0
1647339330000|2022-03-15 10:15:30|12338.55|12338.55|12338.55|12338.55|12338.55|12338.55|12338.55|12338.55|0
1647339350000|2022-03-15 10:15:50|12334.62|12334.62|12334.62|12334.62|12334.62|12334.62|12334.62|12334.62|0
1647339420000|2022-03-15 10:17:00|12328.71|12328.71|12330.68|12330.68|12330.68|12330.68|12328.71|12328.71|0
1647339440000|2022-03-15 10:17:20|12329.99|12329.99|12329.29|12329.29|12329.99|12329.99|12329.29|12329.29|0
1647339450000|2022-03-15 10:17:30|12330.68|12330.68|12329.99|12329.99|12330.68|12330.68|12329.99|12329.99|0
1647339460000|2022-03-15 10:17:40|12328.02|12328.02|12322.12|12322.12|12328.02|12328.02|12322.12|12322.12|0
1647339510000|2022-03-15 10:18:30|12326.05|12326.05|12326.05|12326.05|12326.05|12326.05|12326.05|12326.05|0
1647339520000|2022-03-15 10:18:40|12326.75|12326.75|12326.75|12326.75|12326.75|12326.75|12326.75|12326.75|0
1647339590000|2022-03-15 10:19:50|12332.65|12332.65|12334.04|12334.04|12334.04|12334.04|12332.65|12332.65|0
1647339640000|2022-03-15 10:20:40|12330.1|12330.1|12330.1|12330.1|12330.1|12330.1|12330.1|12330.1|0
1647339650000|2022-03-15 10:20:50|12331.49|12331.49|12331.49|12331.49|12331.49|12331.49|12331.49|12331.49|0
1647339680000|2022-03-15 10:21:20|12332.72|12332.72|12332.72|12332.72|12332.72|12332.72|12332.72|12332.72|0
1647339690000|2022-03-15 10:21:30|12334.8|12334.8|12335.49|12335.49|12335.49|12335.49|12334.8|12334.8|0
1647339700000|2022-03-15 10:21:40|12337.57|12337.57|12337.57|12337.57|12337.57|12337.57|12337.57|12337.57|0
1647339710000|2022-03-15 10:21:50|12335.49|12335.49|12335.49|12335.49|12335.49|12335.49|12335.49|12335.49|0
1647339730000|2022-03-15 10:22:10|12337.46|12337.46|12339.54|12339.54|12339.54|12339.54|12337.46|12337.46|0
1647339740000|2022-03-15 10:22:20|12336.77|12336.77|12336.77|12336.77|12336.77|12336.77|12336.77|12336.77|0
1647339750000|2022-03-15 10:22:30|12338.15|12338.15|12338.15|12338.15|12338.15|12338.15|12338.15|12338.15|0
1647339760000|2022-03-15 10:22:40|12339.38|12339.38|12341.35|12341.35|12341.35|12341.35|12339.38|12339.38|0
1647339770000|2022-03-15 10:22:50|12340.65|12340.65|12340.65|12340.65|12340.65|12340.65|12340.65|12340.65|0
1647339790000|2022-03-15 10:23:10|12338.69|12338.69|12338.69|12338.69|12338.69|12338.69|12338.69|12338.69|0
1647339800000|2022-03-15 10:23:20|12340.65|12340.65|12340.65|12340.65|12340.65|12340.65|12340.65|12340.65|0
1647339820000|2022-03-15 10:23:40|12336.72|12336.72|12334.75|12334.75|12336.72|12336.72|12334.75|12334.75|0
1647339830000|2022-03-15 10:23:50|12332.67|12332.67|12332.67|12332.67|12332.67|12332.67|12331.98|12331.98|0
1647339890000|2022-03-15 10:24:50|12329.2|12329.2|12329.2|12329.2|12329.2|12329.2|12329.2|12329.2|0
1647339930000|2022-03-15 10:25:30|12329.74|12329.74|12320.59|12320.59|12329.74|12329.74|12319.9|12319.9|0
1647339950000|2022-03-15 10:25:50|12326.5|12326.5|12332.4|12332.4|12332.4|12332.4|12326.5|12326.5|0
1647339960000|2022-03-15 10:26:00|12330.43|12330.43|12330.43|12330.43|12330.43|12330.43|12330.43|12330.43|0
1647339990000|2022-03-15 10:26:30|12328.46|12328.46|12334.36|12334.36|12334.36|12334.36|12328.46|12328.46|0
1647340000000|2022-03-15 10:26:40|12335.06|12335.06|12335.06|12335.06|12335.06|12335.06|12335.06|12335.06|0
1647340030000|2022-03-15 10:27:10|12327.19|12327.19|12327.19|12327.19|12327.19|12327.19|12327.19|12327.19|0
1647340090000|2022-03-15 10:28:10|12327.88|12327.88|12333.09|12333.09|12333.09|12333.09|12327.19|12327.19|0
1647340100000|2022-03-15 10:28:20|12331.01|12331.01|12331.01|12331.01|12331.01|12331.01|12331.01|12331.01|0
1647340110000|2022-03-15 10:28:30|12327.08|12327.08|12327.08|12327.08|12327.08|12327.08|12327.08|12327.08|0
1647340130000|2022-03-15 10:28:50|12327.68|12327.68|12327.68|12327.68|12327.68|12327.68|12327.68|12327.68|0
1647340190000|2022-03-15 10:29:50|12329.64|12329.64|12329.64|12329.64|12329.64|12329.64|12329.64|12329.64|0
1647340200000|2022-03-15 10:30:00|12330.34|12330.34|12332.77|12332.77|12332.77|12332.77|12330.34|12330.34|0
1647340210000|2022-03-15 10:30:10|12332.23|12332.23|12332.23|12332.23|12332.23|12332.23|12332.23|12332.23|0
1647340220000|2022-03-15 10:30:20|12330.84|12330.84|12330.84|12330.84|12330.84|12330.84|12330.84|12330.84|0
1647340270000|2022-03-15 10:31:10|12336.75|12336.75|12336.75|12336.75|12336.75|12336.75|12336.75|12336.75|0
1647340310000|2022-03-15 10:31:50|12332.81|12332.81|12332.81|12332.81|12332.81|12332.81|12332.81|12332.81|0
1647340330000|2022-03-15 10:32:10|12332.28|12332.28|12332.28|12332.28|12332.28|12332.28|12332.28|12332.28|0
1647340340000|2022-03-15 10:32:20|12326.38|12326.38|12326.38|12326.38|12326.38|12326.38|12326.38|12326.38|0
1647340350000|2022-03-15 10:32:30|12324.41|12324.41|12324.41|12324.41|12324.41|12324.41|12324.41|12324.41|0
1647340410000|2022-03-15 10:33:30|12323.71|12323.71|12325.68|12325.68|12325.68|12325.68|12323.71|12323.71|0
1647340480000|2022-03-15 10:34:40|12329.62|12329.62|12329.62|12329.62|12329.62|12329.62|12329.62|12329.62|0
1647340500000|2022-03-15 10:35:00|12327.65|12327.65|12329.04|12329.04|12329.04|12329.04|12327.65|12327.65|0
1647340550000|2022-03-15 10:35:50|12327.07|12327.07|12327.07|12327.07|12327.07|12327.07|12327.07|12327.07|0
1647340580000|2022-03-15 10:36:20|12327.76|12327.76|12328.36|12328.36|12328.36|12328.36|12327.76|12327.76|0
1647340620000|2022-03-15 10:37:00|12324.43|12324.43|12324.43|12324.43|12324.43|12324.43|12324.43|12324.43|0
1647340640000|2022-03-15 10:37:20|12322.46|12322.46|12319.69|12319.69|12322.46|12322.46|12318.99|12318.99|0
1647340690000|2022-03-15 10:38:10|12321.65|12321.65|12323.62|12323.62|12323.62|12323.62|12321.65|12321.65|0
1647340710000|2022-03-15 10:38:30|12325.7|12325.7|12331.6|12331.6|12331.6|12331.6|12325.7|12325.7|0
1647340720000|2022-03-15 10:38:40|12332.8|12332.8|12333.4|12333.4|12333.4|12333.4|12332.8|12332.8|0
1647340750000|2022-03-15 10:39:10|12334.79|12334.79|12334.1|12334.1|12334.79|12334.79|12334.1|12334.1|0
1647340780000|2022-03-15 10:39:40|12334.51|12334.51|12332.87|12332.87|12334.51|12334.51|12332.87|12332.87|0
1647340790000|2022-03-15 10:39:50|12328.94|12328.94|12327.04|12327.04|12328.94|12328.94|12327.04|12327.04|0
1647340800000|2022-03-15 10:40:00|12327.45|12327.45|12326.63|12326.63|12327.45|12327.45|12326.63|12326.63|0
1647340850000|2022-03-15 10:40:50|12322.7|12322.7|12322.7|12322.7|12322.7|12322.7|12322.7|12322.7|0
1647340900000|2022-03-15 10:41:40|12322.1|12322.1|12322.1|12322.1|12322.1|12322.1|12322.1|12322.1|0
1647340920000|2022-03-15 10:42:00|12323.3|12323.3|12323.3|12323.3|12323.3|12323.3|12323.3|12323.3|0
1647340940000|2022-03-15 10:42:20|12324.69|12324.69|12322.72|12322.72|12326.65|12326.65|12322.72|12322.72|0
1647340950000|2022-03-15 10:42:30|12328.04|12328.04|12328.04|12328.04|12328.04|12328.04|12328.04|12328.04|0
1647340970000|2022-03-15 10:42:50|12324.11|12324.11|12324.11|12324.11|12324.11|12324.11|12324.11|12324.11|0
1647341040000|2022-03-15 10:44:00|12324.71|12324.71|12324.71|12324.71|12324.71|12324.71|12324.71|12324.71|0
1647341090000|2022-03-15 10:44:50|12325.4|12325.4|12328.02|12328.02|12328.02|12328.02|12325.4|12325.4|0
1647341100000|2022-03-15 10:45:00|12327.33|12327.33|12325.94|12325.94|12327.33|12327.33|12325.94|12325.94|0
1647341120000|2022-03-15 10:45:20|12326.76|12326.76|12327.58|12327.58|12327.58|12327.58|12326.76|12326.76|0
1647341160000|2022-03-15 10:46:00|12328.97|12328.97|12333.6|12333.6|12335.56|12335.56|12328.97|12328.97|0
1647341230000|2022-03-15 10:47:10|12334.01|12334.01|12336.51|12336.51|12336.51|12336.51|12334.01|12334.01|0
1647341250000|2022-03-15 10:47:30|12335.13|12335.13|12335.13|12335.13|12335.13|12335.13|12335.13|12335.13|0
1647341260000|2022-03-15 10:47:40|12331.19|12331.19|12331.19|12331.19|12331.19|12331.19|12331.19|12331.19|0
1647341300000|2022-03-15 10:48:20|12331.6|12331.6|12330.78|12330.78|12331.6|12331.6|12330.78|12330.78|0
1647341320000|2022-03-15 10:48:40|12334.72|12334.72|12338.07|12338.07|12338.07|12338.07|12334.72|12334.72|0
1647341340000|2022-03-15 10:49:00|12338.77|12338.77|12338.77|12338.77|12338.77|12338.77|12338.77|12338.77|0
1647341410000|2022-03-15 10:50:10|12339.46|12339.46|12339.46|12339.46|12339.46|12339.46|12339.46|12339.46|0
1647341420000|2022-03-15 10:50:20|12340.53|12340.53|12346.92|12346.92|12346.92|12346.92|12340.53|12340.53|0
1647341430000|2022-03-15 10:50:30|12347.61|12347.61|12347.61|12347.61|12347.61|12347.61|12347.61|12347.61|0
1647341440000|2022-03-15 10:50:40|12347.08|12347.08|12346.54|12346.54|12347.08|12347.08|12346.54|12346.54|0
1647341500000|2022-03-15 10:51:40|12346.95|12346.95|12346.54|12346.54|12346.95|12346.95|12346.54|12346.54|0
1647341520000|2022-03-15 10:52:00|12345.16|12345.16|12343.08|12343.08|12345.16|12345.16|12343.08|12343.08|0
1647341530000|2022-03-15 10:52:10|12343.77|12343.77|12343.77|12343.77|12343.77|12343.77|12343.77|12343.77|0
1647341540000|2022-03-15 10:52:20|12347.7|12347.7|12349.67|12349.67|12349.67|12349.67|12347.7|12347.7|0
1647341580000|2022-03-15 10:53:00|12351.06|12351.06|12351.06|12351.06|12351.06|12351.06|12351.06|12351.06|0
1647341590000|2022-03-15 10:53:10|12356.96|12356.96|12362.86|12362.86|12362.86|12362.86|12356.96|12356.96|0
1647341600000|2022-03-15 10:53:20|12363.7|12363.7|12363.7|12363.7|12363.7|12363.7|12363.7|12363.7|0
1647341610000|2022-03-15 10:53:30|12363.01|12363.01|12363.01|12363.01|12363.01|12363.01|12363.01|12363.01|0
1647341620000|2022-03-15 10:53:40|12363.54|12363.54|12363.54|12363.54|12363.54|12363.54|12363.54|12363.54|0
1647341630000|2022-03-15 10:53:50|12357.64|12357.64|12357.64|12357.64|12357.64|12357.64|12357.64|12357.64|0
1647341650000|2022-03-15 10:54:10|12359.61|12359.61|12359.61|12359.61|12359.61|12359.61|12359.61|12359.61|0
1647341670000|2022-03-15 10:54:30|12360.3|12360.3|12360.3|12360.3|12360.3|12360.3|12360.3|12360.3|0
1647341680000|2022-03-15 10:54:40|12366.2|12366.2|12374.76|12374.76|12374.76|12374.76|12366.2|12366.2|0
1647341700000|2022-03-15 10:55:00|12370.83|12370.83|12370.74|12370.74|12370.83|12370.83|12369.44|12369.44|0
1647341720000|2022-03-15 10:55:20|12380.57|12380.57|12380.57|12380.57|12380.57|12380.57|12380.57|12380.57|0
1647341730000|2022-03-15 10:55:30|12381.96|12381.96|12381.96|12381.96|12381.96|12381.96|12381.96|12381.96|0
1647341750000|2022-03-15 10:55:50|12391.8|12391.8|12387.86|12387.86|12391.8|12391.8|12387.86|12387.86|0
1647341770000|2022-03-15 10:56:10|12389.25|12389.25|12391.39|12391.39|12391.39|12391.39|12389.25|12389.25|0
1647341790000|2022-03-15 10:56:30|12397.29|12397.29|12397.29|12397.29|12397.29|12397.29|12397.29|12397.29|0
1647341820000|2022-03-15 10:57:00|12395.33|12395.33|12395.93|12395.93|12397.41|12397.41|12395.33|12395.33|0
1647341850000|2022-03-15 10:57:30|12395.24|12395.24|12394.54|12394.54|12395.24|12395.24|12394.54|12394.54|0
1647341930000|2022-03-15 10:58:50|12395.24|12395.24|12395.24|12395.24|12395.24|12395.24|12395.24|12395.24|0
1647341970000|2022-03-15 10:59:30|12394.01|12394.01|12394.01|12394.01|12394.01|12394.01|12394.01|12394.01|0
1647341980000|2022-03-15 10:59:40|12395.27|12395.27|12390.38|12390.38|12395.99|12395.99|12390.38|12390.38|0
1647341990000|2022-03-15 10:59:50|12388.41|12388.41|12388.41|12388.41|12388.41|12388.41|12388.41|12388.41|0
1647342030000|2022-03-15 11:00:30|12386.44|12386.44|12386.44|12386.44|12386.44|12386.44|12386.44|12386.44|0
1647342040000|2022-03-15 11:00:40|12390.38|12390.38|12390.38|12390.38|12390.38|12390.38|12390.38|12390.38|0
1647342050000|2022-03-15 11:00:50|12396.28|12396.28|12396.28|12396.28|12396.28|12396.28|12396.28|12396.28|0
1647342080000|2022-03-15 11:01:20|12394.31|12394.31|12394.31|12394.31|12394.31|12394.31|12394.31|12394.31|0
1647342140000|2022-03-15 11:02:20|12402.18|12402.18|12404.15|12404.15|12404.15|12404.15|12402.18|12402.18|0
1647342150000|2022-03-15 11:02:30|12403.46|12403.46|12403.46|12403.46|12404.15|12404.15|12403.46|12403.46|0
1647342210000|2022-03-15 11:03:30|12404.15|12404.15|12404.15|12404.15|12404.15|12404.15|12404.15|12404.15|0
1647342240000|2022-03-15 11:04:00|12410.05|12410.05|12411.65|12411.65|12411.65|12411.65|12410.05|12410.05|0
1647342250000|2022-03-15 11:04:10|12412.35|12412.35|12413.6|12413.6|12413.6|12413.6|12412.35|12412.35|0
1647342260000|2022-03-15 11:04:20|12413.19|12413.19|12417.81|12417.81|12417.81|12417.81|12413.19|12413.19|0
1647342270000|2022-03-15 11:04:30|12418.23|12418.23|12418.23|12418.23|12418.23|12418.23|12418.23|12418.23|0
1647342310000|2022-03-15 11:05:10|12418.93|12418.93|12418.93|12418.93|12418.93|12418.93|12418.93|12418.93|0
1647342360000|2022-03-15 11:06:00|12419.62|12419.62|12419.62|12419.62|12419.62|12419.62|12419.62|12419.62|0
1647342380000|2022-03-15 11:06:20|12421.59|12421.59|12422.28|12422.28|12422.28|12422.28|12421.59|12421.59|0
1647342420000|2022-03-15 11:07:00|12422.7|12422.7|12438.86|12438.86|12438.86|12438.86|12422.7|12422.7|0
1647342430000|2022-03-15 11:07:10|12430.99|12430.99|12425.78|12425.78|12431.68|12431.68|12425.78|12425.78|0
1647342440000|2022-03-15 11:07:20|12426.2|12426.2|12426.62|12426.62|12426.62|12426.62|12426.2|12426.2|0
1647342450000|2022-03-15 11:07:30|12425.23|12425.23|12417.36|12417.36|12425.23|12425.23|12416.67|12416.67|0
1647342500000|2022-03-15 11:08:20|12421.29|12421.29|12417.36|12417.36|12421.29|12421.29|12417.36|12417.36|0
1647342510000|2022-03-15 11:08:30|12414.59|12414.59|12414.59|12414.59|12414.59|12414.59|12414.59|12414.59|0
1647342540000|2022-03-15 11:09:00|12412.62|12412.62|12414.59|12414.59|12414.59|12414.59|12412.62|12412.62|0
1647342550000|2022-03-15 11:09:10|12416.55|12416.55|12417.06|12417.06|12417.06|12417.06|12415.86|12415.86|0
1647342570000|2022-03-15 11:09:30|12417.75|12417.75|12417.75|12417.75|12417.75|12417.75|12417.75|12417.75|0
1647342600000|2022-03-15 11:10:00|12413.82|12413.82|12413.82|12413.82|12413.82|12413.82|12413.82|12413.82|0
1647342610000|2022-03-15 11:10:10|12421.69|12421.69|12421.69|12421.69|12421.69|12421.69|12421.69|12421.69|0
1647342630000|2022-03-15 11:10:30|12422.29|12422.29|12422.7|12422.7|12423.11|12423.11|12422.29|12422.29|0
1647342640000|2022-03-15 11:10:40|12424.08|12424.08|12424.08|12424.08|12424.08|12424.08|12424.08|12424.08|0
1647342660000|2022-03-15 11:11:00|12425.47|12425.47|12425.47|12425.47|12425.47|12425.47|12425.47|12425.47|0
1647342710000|2022-03-15 11:11:50|12426.17|12426.17|12426.17|12426.17|12426.17|12426.17|12426.17|12426.17|0
1647342740000|2022-03-15 11:12:20|12428.13|12428.13|12429.52|12429.52|12429.52|12429.52|12428.13|12428.13|0
1647342750000|2022-03-15 11:12:30|12433.46|12433.46|12431.49|12431.49|12433.46|12433.46|12431.49|12431.49|0
1647342760000|2022-03-15 11:12:40|12432.72|12432.72|12431.9|12431.9|12433.12|12433.12|12431.9|12431.9|0
1647342770000|2022-03-15 11:12:50|12427.96|12427.96|12430.36|12430.36|12430.36|12430.36|12427.96|12427.96|0
1647342830000|2022-03-15 11:13:50|12429.67|12429.67|12428.6|12428.6|12429.67|12429.67|12428.6|12428.6|0
1647342850000|2022-03-15 11:14:10|12429.44|12429.44|12429.44|12429.44|12429.44|12429.44|12429.44|12429.44|0
1647342860000|2022-03-15 11:14:20|12435.34|12435.34|12439.97|12439.97|12439.97|12439.97|12435.34|12435.34|0
1647342890000|2022-03-15 11:14:50|12441.23|12441.23|12441.23|12441.23|12441.23|12441.23|12441.23|12441.23|0
1647342900000|2022-03-15 11:15:00|12443.31|12443.31|12443.31|12443.31|12443.31|12443.31|12443.31|12443.31|0
1647342910000|2022-03-15 11:15:10|12444.38|12444.38|12445.19|12445.19|12445.19|12445.19|12444.38|12444.38|0
1647342930000|2022-03-15 11:15:30|12444.78|12444.78|12437.09|12437.09|12444.78|12444.78|12437.09|12437.09|0
1647342960000|2022-03-15 11:16:00|12437.78|12437.78|12437.78|12437.78|12437.78|12437.78|12437.78|12437.78|0
1647342970000|2022-03-15 11:16:10|12438.47|12438.47|12438.47|12438.47|12438.47|12438.47|12438.47|12438.47|0
1647343030000|2022-03-15 11:17:10|12437.25|12437.25|12437.25|12437.25|12437.25|12437.25|12436.55|12436.55|0
1647343100000|2022-03-15 11:18:20|12435.86|12435.86|12435.86|12435.86|12435.86|12435.86|12435.86|12435.86|0
1647343160000|2022-03-15 11:19:20|12436.93|12436.93|12437.46|12437.46|12437.46|12437.46|12436.93|12436.93|0
1647343170000|2022-03-15 11:19:30|12436.93|12436.93|12436.93|12436.93|12436.93|12436.93|12436.93|12436.93|0
1647343180000|2022-03-15 11:19:40|12435.73|12435.73|12423.92|12423.92|12435.73|12435.73|12423.92|12423.92|0
1647343200000|2022-03-15 11:20:00|12425.31|12425.31|12425.31|12425.31|12425.31|12425.31|12425.31|12425.31|0
1647343250000|2022-03-15 11:20:50|12423.34|12423.34|12423.34|12423.34|12423.34|12423.34|12423.34|12423.34|0
1647343290000|2022-03-15 11:21:30|12422.93|12422.93|12423.34|12423.34|12423.34|12423.34|12422.65|12422.65|0
1647343330000|2022-03-15 11:22:10|12421.26|12421.26|12421.26|12421.26|12421.26|12421.26|12421.26|12421.26|0
1647343360000|2022-03-15 11:22:40|12420.57|12420.57|12417.67|12417.67|12420.57|12420.57|12417.67|12417.67|0
1647343370000|2022-03-15 11:22:50|12415.7|12415.7|12407.83|12407.83|12415.7|12415.7|12407.83|12407.83|0
1647343390000|2022-03-15 11:23:10|12413.73|12413.73|12417.67|12417.67|12417.67|12417.67|12413.73|12413.73|0
1647343400000|2022-03-15 11:23:20|12416.97|12416.97|12416.97|12416.97|12416.97|12416.97|12416.97|12416.97|0
1647343490000|2022-03-15 11:24:50|12419.75|12419.75|12419.75|12419.75|12419.75|12419.75|12419.75|12419.75|0
1647343500000|2022-03-15 11:25:00|12420.16|12420.16|12419.75|12419.75|12420.16|12420.16|12419.75|12419.75|0
1647343510000|2022-03-15 11:25:10|12418.36|12418.36|12417.67|12417.67|12418.36|12418.36|12417.67|12417.67|0
1647343520000|2022-03-15 11:25:20|12415.7|12415.7|12415.7|12415.7|12415.7|12415.7|12415.7|12415.7|0
1647343550000|2022-03-15 11:25:50|12415|12415|12411.07|12411.07|12415|12415|12411.07|12411.07|0
1647343660000|2022-03-15 11:27:40|12410|12410|12410.54|12410.54|12410.54|12410.54|12410|12410|0
1647343670000|2022-03-15 11:27:50|12409.33|12409.33|12409.33|12409.33|12409.33|12409.33|12409.33|12409.33|0
1647343680000|2022-03-15 11:28:00|12405.87|12405.87|12405.46|12405.46|12405.87|12405.87|12405.46|12405.46|0
1647343690000|2022-03-15 11:28:10|12404.76|12404.76|12396.48|12396.48|12405.17|12405.17|12396.48|12396.48|0
1647343710000|2022-03-15 11:28:30|12395.64|12395.64|12395.64|12395.64|12395.64|12395.64|12395.64|12395.64|0
1647343740000|2022-03-15 11:29:00|12396.48|12396.48|12396.48|12396.48|12396.48|12396.48|12396.48|12396.48|0
1647343780000|2022-03-15 11:29:40|12397.54|12397.54|12397.54|12397.54|12397.54|12397.54|12397.54|12397.54|0
1647343800000|2022-03-15 11:30:00|12396.94|12396.94|12396.94|12396.94|12396.94|12396.94|12396.94|12396.94|0
1647343810000|2022-03-15 11:30:10|12396.53|12396.53|12396.53|12396.53|12396.53|12396.53|12396.53|12396.53|0
1647343840000|2022-03-15 11:30:40|12397.92|12397.92|12397.92|12397.92|12397.92|12397.92|12397.92|12397.92|0
1647343850000|2022-03-15 11:30:50|12393.76|12393.76|12393.76|12393.76|12393.76|12393.76|12393.76|12393.76|0
1647343860000|2022-03-15 11:31:00|12395.15|12395.15|12395.56|12395.56|12395.97|12395.97|12395.15|12395.15|0
1647343870000|2022-03-15 11:31:10|12396.25|12396.25|12402.85|12402.85|12402.85|12402.85|12396.25|12396.25|0
1647343960000|2022-03-15 11:32:40|12403.45|12403.45|12403.45|12403.45|12403.45|12403.45|12403.45|12403.45|0
1647343970000|2022-03-15 11:32:50|12405.41|12405.41|12405.41|12405.41|12405.41|12405.41|12405.41|12405.41|0
1647344020000|2022-03-15 11:33:40|12403.45|12403.45|12399.51|12399.51|12403.45|12403.45|12399.51|12399.51|0
1647344050000|2022-03-15 11:34:10|12395.58|12395.58|12400.09|12400.09|12401.48|12401.48|12395.58|12395.58|0
1647344060000|2022-03-15 11:34:20|12399.49|12399.49|12397.41|12397.41|12399.49|12399.49|12397.41|12397.41|0
1647344070000|2022-03-15 11:34:30|12398.8|12398.8|12398.8|12398.8|12398.8|12398.8|12398.8|12398.8|0
1647344150000|2022-03-15 11:35:50|12399.21|12399.21|12400.59|12400.59|12400.59|12400.59|12399.21|12399.21|0
1647344330000|2022-03-15 11:38:50|12401.29|12401.29|12407.19|12407.19|12407.19|12407.19|12401.29|12401.29|0
1647344340000|2022-03-15 11:39:00|12403.25|12403.25|12403.25|12403.25|12403.25|12403.25|12403.25|12403.25|0
1647344350000|2022-03-15 11:39:10|12403.66|12403.66|12403.66|12403.66|12403.66|12403.66|12403.66|12403.66|0
1647344360000|2022-03-15 11:39:20|12404.07|12404.07|12404.07|12404.07|12404.07|12404.07|12404.07|12404.07|0
1647344370000|2022-03-15 11:39:30|12404.89|12404.89|12404.89|12404.89|12404.89|12404.89|12404.89|12404.89|0
1647344380000|2022-03-15 11:39:40|12402.92|12402.92|12402.92|12402.92|12402.92|12402.92|12402.92|12402.92|0
1647344480000|2022-03-15 11:41:20|12403.99|12403.99|12403.99|12403.99|12403.99|12403.99|12403.99|12403.99|0
1647344520000|2022-03-15 11:42:00|12404.69|12404.69|12402.61|12402.61|12404.69|12404.69|12402.61|12402.61|0
1647344530000|2022-03-15 11:42:10|12401.91|12401.91|12401.91|12401.91|12401.91|12401.91|12401.91|12401.91|0
1647344580000|2022-03-15 11:43:00|12403.14|12403.14|12403.96|12403.96|12403.96|12403.96|12403.14|12403.14|0
1647344640000|2022-03-15 11:44:00|12405.03|12405.03|12410.93|12410.93|12410.93|12410.93|12405.03|12405.03|0
1647344670000|2022-03-15 11:44:30|12411.46|12411.46|12411.46|12411.46|12411.46|12411.46|12411.46|12411.46|0
1647344680000|2022-03-15 11:44:40|12411.88|12411.88|12411.88|12411.88|12411.88|12411.88|12411.88|12411.88|0
1647344700000|2022-03-15 11:45:00|12411.47|12411.47|12412.54|12412.54|12412.54|12412.54|12411.47|12411.47|0
1647344720000|2022-03-15 11:45:20|12408.61|12408.61|12408.07|12408.07|12408.61|12408.61|12408.07|12408.07|0
1647344730000|2022-03-15 11:45:30|12408.61|12408.61|12408.61|12408.61|12408.61|12408.61|12408.61|12408.61|0
1647344750000|2022-03-15 11:45:50|12409.14|12409.14|12409.14|12409.14|12409.14|12409.14|12409.14|12409.14|0
1647344760000|2022-03-15 11:46:00|12401.27|12401.27|12401.27|12401.27|12401.27|12401.27|12401.27|12401.27|0
1647344790000|2022-03-15 11:46:30|12402.09|12402.09|12402.09|12402.09|12402.09|12402.09|12402.09|12402.09|0
1647344800000|2022-03-15 11:46:40|12403.73|12403.73|12404.95|12404.95|12404.95|12404.95|12403.73|12403.73|0
1647344850000|2022-03-15 11:47:30|12401.02|12401.02|12401.02|12401.02|12401.02|12401.02|12401.02|12401.02|0
1647344860000|2022-03-15 11:47:40|12400.33|12400.33|12397.87|12397.87|12400.33|12400.33|12397.87|12397.87|0
1647344880000|2022-03-15 11:48:00|12399.26|12399.26|12400.24|12400.24|12400.24|12400.24|12399.26|12399.26|0
1647344900000|2022-03-15 11:48:20|12399.7|12399.7|12399.7|12399.7|12400.24|12400.24|12399.7|12399.7|0
1647344940000|2022-03-15 11:49:00|12400.24|12400.24|12400.24|12400.24|12400.24|12400.24|12400.24|12400.24|0
1647345030000|2022-03-15 11:50:30|12396.3|12396.3|12396.3|12396.3|12396.3|12396.3|12396.3|12396.3|0
1647345080000|2022-03-15 11:51:20|12395.77|12395.77|12394.28|12394.28|12395.77|12395.77|12394.28|12394.28|0
1647345090000|2022-03-15 11:51:30|12393.59|12393.59|12401.75|12401.75|12401.75|12401.75|12391.91|12391.91|0
1647345100000|2022-03-15 11:51:40|12405.68|12405.68|12405.68|12405.68|12405.68|12405.68|12405.68|12405.68|0
1647345120000|2022-03-15 11:52:00|12405.15|12405.15|12405.15|12405.15|12405.15|12405.15|12405.15|12405.15|0
1647345150000|2022-03-15 11:52:30|12411.05|12411.05|12411.46|12411.46|12411.46|12411.46|12411.05|12411.05|0
1647345160000|2022-03-15 11:52:40|12410.64|12410.64|12410.64|12410.64|12410.64|12410.64|12410.64|12410.64|0
1647345260000|2022-03-15 11:54:20|12412.61|12412.61|12417.24|12417.24|12417.24|12417.24|12412.61|12412.61|0
1647345270000|2022-03-15 11:54:30|12419.2|12419.2|12414.57|12414.57|12419.2|12419.2|12414.57|12414.57|0
1647345340000|2022-03-15 11:55:40|12415.27|12415.27|12415.27|12415.27|12415.27|12415.27|12415.27|12415.27|0
1647345350000|2022-03-15 11:55:50|12419.2|12419.2|12419.2|12419.2|12419.2|12419.2|12419.2|12419.2|0
1647345430000|2022-03-15 11:57:10|12419.9|12419.9|12419.9|12419.9|12419.9|12419.9|12419.9|12419.9|0
1647345450000|2022-03-15 11:57:30|12418.51|12418.51|12418.51|12418.51|12418.51|12418.51|12418.51|12418.51|0
1647345460000|2022-03-15 11:57:40|12416.71|12416.71|12417.13|12417.13|12417.13|12417.13|12416.71|12416.71|0
1647345520000|2022-03-15 11:58:40|12419.09|12419.09|12423.03|12423.03|12423.03|12423.03|12419.09|12419.09|0
1647345540000|2022-03-15 11:59:00|12423.72|12423.72|12423.72|12423.72|12423.72|12423.72|12423.72|12423.72|0
1647345550000|2022-03-15 11:59:10|12424.56|12424.56|12424.56|12424.56|12424.56|12424.56|12424.56|12424.56|0
1647345590000|2022-03-15 11:59:50|12423.87|12423.87|12423.87|12423.87|12423.87|12423.87|12423.87|12423.87|0
1647345600000|2022-03-15 12:00:00|12423.17|12423.17|12423.17|12423.17|12423.17|12423.17|12423.17|12423.17|0
1647345630000|2022-03-15 12:00:30|12421.54|12421.54|12421.54|12421.54|12421.54|12421.54|12421.54|12421.54|0
1647345660000|2022-03-15 12:01:00|12421.13|12421.13|12421.13|12421.13|12421.13|12421.13|12421.13|12421.13|0
1647345670000|2022-03-15 12:01:10|12422.51|12422.51|12422.51|12422.51|12422.51|12422.51|12422.51|12422.51|0
1647345700000|2022-03-15 12:01:40|12421.82|12421.82|12421.82|12421.82|12421.82|12421.82|12421.82|12421.82|0
1647345720000|2022-03-15 12:02:00|12422.51|12422.51|12423.9|12423.9|12423.9|12423.9|12422.51|12422.51|0
1647345730000|2022-03-15 12:02:10|12429.8|12429.8|12429.8|12429.8|12429.8|12429.8|12429.8|12429.8|0
1647345740000|2022-03-15 12:02:20|12431.77|12431.77|12432.59|12432.59|12432.59|12432.59|12431.77|12431.77|0
1647345770000|2022-03-15 12:02:50|12431.9|12431.9|12437.8|12437.8|12437.8|12437.8|12429.93|12429.93|0
1647345780000|2022-03-15 12:03:00|12439.76|12439.76|12437.8|12437.8|12439.76|12439.76|12437.8|12437.8|0
1647345790000|2022-03-15 12:03:10|12435.83|12435.83|12439.76|12439.76|12439.76|12439.76|12435.83|12435.83|0
1647345840000|2022-03-15 12:04:00|12435.83|12435.83|12431.2|12431.2|12435.83|12435.83|12431.2|12431.2|0
1647345860000|2022-03-15 12:04:20|12431.9|12431.9|12431.9|12431.9|12431.9|12431.9|12431.9|12431.9|0
1647345900000|2022-03-15 12:05:00|12425.99|12425.99|12425.99|12425.99|12425.99|12425.99|12425.99|12425.99|0
1647345950000|2022-03-15 12:05:50|12426.69|12426.69|12426.69|12426.69|12426.69|12426.69|12426.69|12426.69|0
1647345960000|2022-03-15 12:06:00|12422.75|12422.75|12422.64|12422.64|12423.33|12423.33|12421.37|12421.37|0
1647345980000|2022-03-15 12:06:20|12423.17|12423.17|12423.71|12423.71|12423.71|12423.71|12423.17|12423.17|0
1647345990000|2022-03-15 12:06:30|12424.24|12424.24|12423.71|12423.71|12424.78|12424.78|12423.71|12423.71|0
1647346000000|2022-03-15 12:06:40|12421.63|12421.63|12421.63|12421.63|12421.63|12421.63|12421.63|12421.63|0
1647346080000|2022-03-15 12:08:00|12423.01|12423.01|12423.01|12423.01|12423.01|12423.01|12423.01|12423.01|0
1647346110000|2022-03-15 12:08:30|12423.55|12423.55|12423.55|12423.55|12423.55|12423.55|12423.01|12423.01|0
1647346120000|2022-03-15 12:08:40|12427.48|12427.48|12427.48|12427.48|12427.48|12427.48|12427.48|12427.48|0
1647346140000|2022-03-15 12:09:00|12426.95|12426.95|12426.95|12426.95|12426.95|12426.95|12426.95|12426.95|0
1647346150000|2022-03-15 12:09:10|12427.48|12427.48|12427.48|12427.48|12427.48|12427.48|12427.48|12427.48|0
1647346170000|2022-03-15 12:09:30|12426.95|12426.95|12426.95|12426.95|12426.95|12426.95|12426.95|12426.95|0
1647346190000|2022-03-15 12:09:50|12426.25|12426.25|12426.25|12426.25|12426.25|12426.25|12426.25|12426.25|0
1647346250000|2022-03-15 12:10:50|12427.32|12427.32|12427.32|12427.32|12427.32|12427.32|12427.32|12427.32|0
1647346280000|2022-03-15 12:11:20|12428.02|12428.02|12428.55|12428.55|12428.55|12428.55|12428.02|12428.02|0
1647346300000|2022-03-15 12:11:40|12429.62|12429.62|12430.47|12430.47|12430.47|12430.47|12429.09|12429.09|0
1647346310000|2022-03-15 12:11:50|12431.01|12431.01|12438.83|12438.83|12438.83|12438.83|12431.01|12431.01|0
1647346320000|2022-03-15 12:12:00|12436.86|12436.86|12434.48|12434.48|12436.86|12436.86|12434.48|12434.48|0
1647346360000|2022-03-15 12:12:40|12428.57|12428.57|12428.57|12428.57|12428.57|12428.57|12428.57|12428.57|0
1647346370000|2022-03-15 12:12:50|12428.04|12428.04|12428.04|12428.04|12428.04|12428.04|12428.04|12428.04|0
1647346380000|2022-03-15 12:13:00|12429.11|12429.11|12429.11|12429.11|12429.11|12429.11|12429.11|12429.11|0
1647346390000|2022-03-15 12:13:10|12429.64|12429.64|12429.64|12429.64|12429.64|12429.64|12429.64|12429.64|0
1647346400000|2022-03-15 12:13:20|12429.11|12429.11|12429.11|12429.11|12429.11|12429.11|12429.11|12429.11|0
1647346470000|2022-03-15 12:14:30|12428.57|12428.57|12429.94|12429.94|12430.64|12430.64|12428.57|12428.57|0
1647346480000|2022-03-15 12:14:40|12430.48|12430.48|12424.57|12424.57|12430.48|12430.48|12424.57|12424.57|0
1647346490000|2022-03-15 12:14:50|12425.11|12425.11|12425.11|12425.11|12425.11|12425.11|12425.11|12425.11|0
1647346500000|2022-03-15 12:15:00|12425.64|12425.64|12425.11|12425.11|12425.64|12425.64|12425.11|12425.11|0
1647346520000|2022-03-15 12:15:20|12426.71|12426.71|12427.25|12427.25|12427.25|12427.25|12426.71|12426.71|0
1647346530000|2022-03-15 12:15:30|12426.55|12426.55|12424.95|12424.95|12426.55|12426.55|12424.95|12424.95|0
1647346540000|2022-03-15 12:15:40|12425.48|12425.48|12425.48|12425.48|12426.87|12426.87|12425.48|12425.48|0
1647346550000|2022-03-15 12:15:50|12426.02|12426.02|12426.71|12426.71|12427.4|12427.4|12426.02|12426.02|0
1647346570000|2022-03-15 12:16:10|12426.18|12426.18|12426.18|12426.18|12426.18|12426.18|12426.18|12426.18|0
1647346580000|2022-03-15 12:16:20|12427.25|12427.25|12427.25|12427.25|12427.25|12427.25|12427.25|12427.25|0
1647346600000|2022-03-15 12:16:40|12424.84|12424.84|12415.01|12415.01|12424.84|12424.84|12415.01|12415.01|0
1647346610000|2022-03-15 12:16:50|12415.61|12415.61|12415.61|12415.61|12415.61|12415.61|12415.61|12415.61|0
1647346620000|2022-03-15 12:17:00|12414.01|12414.01|12414.01|12414.01|12414.7|12414.7|12414.01|12414.01|0
1647346630000|2022-03-15 12:17:10|12415.07|12415.07|12415.61|12415.61|12415.61|12415.61|12415.07|12415.07|0
1647346640000|2022-03-15 12:17:20|12419.54|12419.54|12420.08|12420.08|12420.08|12420.08|12419.54|12419.54|0
1647346650000|2022-03-15 12:17:30|12419.38|12419.38|12419.38|12419.38|12419.38|12419.38|12419.38|12419.38|0
1647346660000|2022-03-15 12:17:40|12418.85|12418.85|12419.38|12419.38|12419.38|12419.38|12418.31|12418.31|0
1647346670000|2022-03-15 12:17:50|12418.85|12418.85|12420.82|12420.82|12420.82|12420.82|12418.85|12418.85|0
1647346680000|2022-03-15 12:18:00|12421.35|12421.35|12421.35|12421.35|12421.35|12421.35|12421.35|12421.35|0
1647346690000|2022-03-15 12:18:10|12421.88|12421.88|12421.88|12421.88|12421.88|12421.88|12421.88|12421.88|0
1647346700000|2022-03-15 12:18:20|12422.42|12422.42|12421.88|12421.88|12422.42|12422.42|12421.88|12421.88|0
1647346720000|2022-03-15 12:18:40|12422.95|12422.95|12422.95|12422.95|12422.95|12422.95|12422.95|12422.95|0
1647346730000|2022-03-15 12:18:50|12423.49|12423.49|12419.55|12419.55|12423.49|12423.49|12419.02|12419.02|0
1647346740000|2022-03-15 12:19:00|12420.09|12420.09|12416.15|12416.15|12420.09|12420.09|12415.08|12415.08|0
1647346750000|2022-03-15 12:19:10|12414.55|12414.55|12414.55|12414.55|12414.55|12414.55|12414.55|12414.55|0
1647346760000|2022-03-15 12:19:20|12415.08|12415.08|12415.08|12415.08|12415.08|12415.08|12415.08|12415.08|0
1647346770000|2022-03-15 12:19:30|12415.49|12415.49|12416.56|12416.56|12416.56|12416.56|12415.49|12415.49|0
1647346780000|2022-03-15 12:19:40|12414.59|12414.59|12414.59|12414.59|12414.59|12414.59|12414.59|12414.59|0
1647346800000|2022-03-15 12:20:00|12415.66|12415.66|12415.66|12415.66|12415.66|12415.66|12415.66|12415.66|0
1647346810000|2022-03-15 12:20:10|12415.13|12415.13|12413.53|12413.53|12415.13|12415.13|12413.53|12413.53|0
1647346820000|2022-03-15 12:20:20|12414.06|12414.06|12413.53|12413.53|12414.06|12414.06|12413.53|12413.53|0
1647346830000|2022-03-15 12:20:30|12414.91|12414.91|12429.78|12429.78|12429.78|12429.78|12414.91|12414.91|0
1647346840000|2022-03-15 12:20:40|12429.24|12429.24|12429.78|12429.78|12429.78|12429.78|12429.24|12429.24|0
1647346850000|2022-03-15 12:20:50|12428.71|12428.71|12428.17|12428.17|12428.71|12428.71|12428.17|12428.17|0
1647346860000|2022-03-15 12:21:00|12429.24|12429.24|12435.31|12435.31|12435.31|12435.31|12429.24|12429.24|0
1647346870000|2022-03-15 12:21:10|12434.24|12434.24|12434.24|12434.24|12434.24|12434.24|12434.24|12434.24|0
1647346880000|2022-03-15 12:21:20|12434.93|12434.93|12435.31|12435.31|12436|12436|12434.62|12434.62|0
1647346890000|2022-03-15 12:21:30|12433.92|12433.92|12432.32|12432.32|12433.92|12433.92|12432.32|12432.32|0
1647346910000|2022-03-15 12:21:50|12431.78|12431.78|12432.32|12432.32|12432.32|12432.32|12431.78|12431.78|0
1647346920000|2022-03-15 12:22:00|12430.35|12430.35|12428.75|12428.75|12430.35|12430.35|12426.67|12426.67|0
1647346950000|2022-03-15 12:22:30|12432.68|12432.68|12435.02|12435.02|12435.02|12435.02|12432.68|12432.68|0
1647346970000|2022-03-15 12:22:50|12433.42|12433.42|12433.42|12433.42|12433.42|12433.42|12433.42|12433.42|0
1647346980000|2022-03-15 12:23:00|12435.22|12435.22|12434.02|12434.02|12435.22|12435.22|12434.02|12434.02|0
1647347000000|2022-03-15 12:23:20|12435.22|12435.22|12435.22|12435.22|12435.22|12435.22|12435.22|12435.22|0
1647347010000|2022-03-15 12:23:30|12435.76|12435.76|12435.76|12435.76|12435.76|12435.76|12435.76|12435.76|0
1647347030000|2022-03-15 12:23:50|12433.79|12433.79|12433.79|12433.79|12433.79|12433.79|12433.79|12433.79|0
1647347070000|2022-03-15 12:24:30|12435.18|12435.18|12435.18|12435.18|12435.18|12435.18|12435.18|12435.18|0
1647347100000|2022-03-15 12:25:00|12433.79|12433.79|12433.79|12433.79|12433.79|12433.79|12433.79|12433.79|0
1647347110000|2022-03-15 12:25:10|12429.85|12429.85|12429.32|12429.32|12429.85|12429.85|12429.32|12429.32|0
1647347130000|2022-03-15 12:25:30|12428.79|12428.79|12426.82|12426.82|12428.79|12428.79|12426.82|12426.82|0
1647347180000|2022-03-15 12:26:20|12425.02|12425.02|12425.02|12425.02|12425.02|12425.02|12425.02|12425.02|0
1647347220000|2022-03-15 12:27:00|12424.48|12424.48|12424.48|12424.48|12424.48|12424.48|12424.48|12424.48|0
1647347230000|2022-03-15 12:27:10|12425.08|12425.08|12425.08|12425.08|12425.08|12425.08|12425.08|12425.08|0
1647347250000|2022-03-15 12:27:30|12427.05|12427.05|12427.05|12427.05|12427.05|12427.05|12427.05|12427.05|0
1647347260000|2022-03-15 12:27:40|12430.99|12430.99|12429.02|12429.02|12430.99|12430.99|12429.02|12429.02|0
1647347270000|2022-03-15 12:27:50|12430.41|12430.41|12430.41|12430.41|12430.41|12430.41|12430.41|12430.41|0
1647347280000|2022-03-15 12:28:00|12429.71|12429.71|12429.71|12429.71|12429.71|12429.71|12429.71|12429.71|0
1647347350000|2022-03-15 12:29:10|12435.61|12435.61|12439.55|12439.55|12439.55|12439.55|12435.61|12435.61|0
1647347360000|2022-03-15 12:29:20|12440.94|12440.94|12440.94|12440.94|12440.94|12440.94|12440.94|12440.94|0
1647347390000|2022-03-15 12:29:50|12441.54|12441.54|12441.54|12441.54|12441.54|12441.54|12441.54|12441.54|0
1647347400000|2022-03-15 12:30:00|12441.94|12441.94|12440.67|12440.67|12443.93|12443.93|12440.67|12440.67|0
1647347410000|2022-03-15 12:30:10|12441.74|12441.74|12442.27|12442.27|12442.27|12442.27|12441.74|12441.74|0
1647347420000|2022-03-15 12:30:20|12442.81|12442.81|12443.41|12443.41|12443.41|12443.41|12442.81|12442.81|0
1647347430000|2022-03-15 12:30:30|12444.8|12444.8|12450.81|12450.81|12450.81|12450.81|12444.8|12444.8|0
1647347440000|2022-03-15 12:30:40|12448.04|12448.04|12448.04|12448.04|12448.04|12448.04|12448.04|12448.04|0
1647347460000|2022-03-15 12:31:00|12446.65|12446.65|12440.75|12440.75|12446.65|12446.65|12440.75|12440.75|0
1647347470000|2022-03-15 12:31:10|12441.59|12441.59|12443.72|12443.72|12443.72|12443.72|12441.59|12441.59|0
1647347530000|2022-03-15 12:32:10|12445.69|12445.69|12447.61|12447.61|12447.61|12447.61|12445.69|12445.69|0
1647347540000|2022-03-15 12:32:20|12447.01|12447.01|12453.61|12453.61|12453.61|12453.61|12447.01|12447.01|0
1647347550000|2022-03-15 12:32:30|12455.57|12455.57|12454.97|12454.97|12455.57|12455.57|12454.97|12454.97|0
1647347590000|2022-03-15 12:33:10|12454.28|12454.28|12454.28|12454.28|12454.28|12454.28|12454.28|12454.28|0
1647347620000|2022-03-15 12:33:40|12456.36|12456.36|12454.28|12454.28|12456.36|12456.36|12454.28|12454.28|0
1647347650000|2022-03-15 12:34:10|12453.59|12453.59|12453.59|12453.59|12453.59|12453.59|12453.59|12453.59|0
1647347660000|2022-03-15 12:34:20|12452.89|12452.89|12452.89|12452.89|12452.89|12452.89|12452.89|12452.89|0
1647347670000|2022-03-15 12:34:30|12454.28|12454.28|12454.28|12454.28|12454.28|12454.28|12454.28|12454.28|0
1647347700000|2022-03-15 12:35:00|12458.21|12458.21|12456.25|12456.25|12458.21|12458.21|12456.25|12456.25|0
1647347720000|2022-03-15 12:35:20|12462.15|12462.15|12462.15|12462.15|12462.15|12462.15|12462.15|12462.15|0
1647347760000|2022-03-15 12:36:00|12461.45|12461.45|12461.45|12461.45|12461.45|12461.45|12461.45|12461.45|0
1647347790000|2022-03-15 12:36:30|12463.59|12463.59|12463.59|12463.59|12463.59|12463.59|12463.59|12463.59|0
1647347800000|2022-03-15 12:36:40|12463.17|12463.17|12463.17|12463.17|12463.17|12463.17|12463.17|12463.17|0
1647347820000|2022-03-15 12:37:00|12462.64|12462.64|12462.64|12462.64|12462.64|12462.64|12462.64|12462.64|0
1647347850000|2022-03-15 12:37:30|12456.74|12456.74|12456.74|12456.74|12456.74|12456.74|12456.74|12456.74|0
1647347890000|2022-03-15 12:38:10|12456.04|12456.04|12456.04|12456.04|12456.04|12456.04|12456.04|12456.04|0
1647347930000|2022-03-15 12:38:50|12458.01|12458.01|12458.01|12458.01|12458.01|12458.01|12458.01|12458.01|0
1647347940000|2022-03-15 12:39:00|12458.7|12458.7|12458.01|12458.01|12458.7|12458.7|12458.01|12458.01|0
1647348000000|2022-03-15 12:40:00|12457.32|12457.32|12457.32|12457.32|12457.32|12457.32|12457.32|12457.32|0
1647348070000|2022-03-15 12:41:10|12451.41|12451.41|12451.41|12451.41|12451.41|12451.41|12451.41|12451.41|0
1647348090000|2022-03-15 12:41:30|12453.38|12453.38|12453.8|12453.8|12453.8|12453.8|12453.38|12453.38|0
1647348100000|2022-03-15 12:41:40|12459.7|12459.7|12459.7|12459.7|12459.7|12459.7|12459.7|12459.7|0
1647348180000|2022-03-15 12:43:00|12462.48|12462.48|12462.48|12462.48|12462.48|12462.48|12462.48|12462.48|0
1647348190000|2022-03-15 12:43:10|12461.78|12461.78|12461.78|12461.78|12461.78|12461.78|12461.09|12461.09|0
1647348210000|2022-03-15 12:43:30|12462.48|12462.48|12462.48|12462.48|12462.48|12462.48|12462.48|12462.48|0
1647348240000|2022-03-15 12:44:00|12461.41|12461.41|12462.48|12462.48|12462.48|12462.48|12461.41|12461.41|0
1647348260000|2022-03-15 12:44:20|12461.94|12461.94|12461.94|12461.94|12462.48|12462.48|12461.94|12461.94|0
1647348290000|2022-03-15 12:44:50|12461.41|12461.41|12461.41|12461.41|12461.41|12461.41|12461.41|12461.41|0
1647348310000|2022-03-15 12:45:10|12460.34|12460.34|12460.34|12460.34|12460.34|12460.34|12460.34|12460.34|0
1647348370000|2022-03-15 12:46:10|12459.65|12459.65|12457.42|12457.42|12459.65|12459.65|12457.42|12457.42|0
1647348380000|2022-03-15 12:46:20|12453.49|12453.49|12453.49|12453.49|12453.49|12453.49|12453.49|12453.49|0
1647348400000|2022-03-15 12:46:40|12455.45|12455.45|12454.62|12454.62|12455.45|12455.45|12454.62|12454.62|0
1647348410000|2022-03-15 12:46:50|12455.31|12455.31|12455.31|12455.31|12455.31|12455.31|12455.31|12455.31|0
1647348420000|2022-03-15 12:47:00|12453.51|12453.51|12453.51|12453.51|12453.51|12453.51|12453.51|12453.51|0
1647348440000|2022-03-15 12:47:20|12454.2|12454.2|12454.2|12454.2|12454.2|12454.2|12454.2|12454.2|0
1647348450000|2022-03-15 12:47:30|12452.57|12452.57|12452.57|12452.57|12452.57|12452.57|12452.57|12452.57|0
1647348480000|2022-03-15 12:48:00|12451.18|12451.18|12446.55|12446.55|12451.18|12451.18|12446.55|12446.55|0
1647348490000|2022-03-15 12:48:10|12446.13|12446.13|12446.13|12446.13|12446.13|12446.13|12446.13|12446.13|0
1647348520000|2022-03-15 12:48:40|12445.44|12445.44|12444.05|12444.05|12445.44|12445.44|12444.05|12444.05|0
1647348550000|2022-03-15 12:49:10|12443.23|12443.23|12442.82|12442.82|12443.23|12443.23|12442.82|12442.82|0
1647348580000|2022-03-15 12:49:40|12440.05|12440.05|12440.05|12440.05|12440.05|12440.05|12440.05|12440.05|0
1647348630000|2022-03-15 12:50:30|12438.25|12438.25|12432.35|12432.35|12438.25|12438.25|12432.35|12432.35|0
1647348660000|2022-03-15 12:51:00|12430.38|12430.38|12426.44|12426.44|12430.38|12430.38|12426.44|12426.44|0
1647348690000|2022-03-15 12:51:30|12422.98|12422.98|12422.98|12422.98|12422.98|12422.98|12422.98|12422.98|0
1647348720000|2022-03-15 12:52:00|12421.78|12421.78|12421.18|12421.18|12421.78|12421.78|12421.18|12421.18|0
1647348740000|2022-03-15 12:52:20|12423.14|12423.14|12423.14|12423.14|12423.14|12423.14|12423.14|12423.14|0
1647348750000|2022-03-15 12:52:30|12431.01|12431.01|12425.11|12425.11|12431.01|12431.01|12425.11|12425.11|0
1647348790000|2022-03-15 12:53:10|12424.58|12424.58|12430.48|12430.48|12430.48|12430.48|12424.58|12424.58|0
1647348800000|2022-03-15 12:53:20|12429.09|12429.09|12429.09|12429.09|12429.09|12429.09|12429.09|12429.09|0
1647348840000|2022-03-15 12:54:00|12430.89|12430.89|12430.89|12430.89|12430.89|12430.89|12430.89|12430.89|0
1647348910000|2022-03-15 12:55:10|12435.05|12435.05|12436.44|12436.44|12437.13|12437.13|12435.05|12435.05|0
1647348930000|2022-03-15 12:55:30|12436.85|12436.85|12436.85|12436.85|12436.85|12436.85|12436.85|12436.85|0
1647348940000|2022-03-15 12:55:40|12434.88|12434.88|12434.88|12434.88|12434.88|12434.88|12432.91|12432.91|0
1647349010000|2022-03-15 12:56:50|12436.85|12436.85|12436.85|12436.85|12436.85|12436.85|12436.85|12436.85|0
1647349070000|2022-03-15 12:57:50|12440.78|12440.78|12440.78|12440.78|12440.78|12440.78|12440.78|12440.78|0
1647349080000|2022-03-15 12:58:00|12442.75|12442.75|12450.62|12450.62|12450.62|12450.62|12442.75|12442.75|0
1647349120000|2022-03-15 12:58:40|12454.09|12454.09|12452.01|12452.01|12454.09|12454.09|12452.01|12452.01|0
1647349140000|2022-03-15 12:59:00|12450.4|12450.4|12450.4|12450.4|12450.4|12450.4|12450.4|12450.4|0
1647349170000|2022-03-15 12:59:30|12449.02|12449.02|12448.32|12448.32|12449.02|12449.02|12448.32|12448.32|0
1647349190000|2022-03-15 12:59:50|12446.36|12446.36|12446.36|12446.36|12446.36|12446.36|12446.36|12446.36|0
1647349200000|2022-03-15 13:00:00|12450.29|12450.29|12450.29|12450.29|12450.29|12450.29|12450.29|12450.29|0
1647349210000|2022-03-15 13:00:10|12448.32|12448.32|12448.32|12448.32|12448.32|12448.32|12448.32|12448.32|0
1647349240000|2022-03-15 13:00:40|12447.51|12447.51|12447.51|12447.51|12447.51|12447.51|12447.51|12447.51|0
1647349280000|2022-03-15 13:01:20|12450.18|12450.18|12450.18|12450.18|12450.18|12450.18|12450.18|12450.18|0
1647349290000|2022-03-15 13:01:30|12448.21|12448.21|12448.21|12448.21|12448.21|12448.21|12448.21|12448.21|0
1647349310000|2022-03-15 13:01:50|12451.68|12451.68|12451.68|12451.68|12451.68|12451.68|12451.68|12451.68|0
1647349360000|2022-03-15 13:02:40|12452.91|12452.91|12455.28|12455.28|12455.28|12455.28|12452.91|12452.91|0
1647349400000|2022-03-15 13:03:20|12454.46|12454.46|12454.46|12454.46|12454.46|12454.46|12454.46|12454.46|0
1647349430000|2022-03-15 13:03:50|12455.16|12455.16|12455.16|12455.16|12455.16|12455.16|12455.16|12455.16|0
1647349450000|2022-03-15 13:04:10|12463.03|12463.03|12461.06|12461.06|12463.03|12463.03|12461.06|12461.06|0
1647349500000|2022-03-15 13:05:00|12459.09|12459.09|12459.09|12459.09|12459.09|12459.09|12459.09|12459.09|0
1647349560000|2022-03-15 13:06:00|12461.06|12461.06|12461.06|12461.06|12461.06|12461.06|12461.06|12461.06|0
1647349580000|2022-03-15 13:06:20|12459.67|12459.67|12459.67|12459.67|12459.67|12459.67|12459.67|12459.67|0
1647349590000|2022-03-15 13:06:30|12453.77|12453.77|12453.77|12453.77|12453.77|12453.77|12453.77|12453.77|0
1647349600000|2022-03-15 13:06:40|12451.8|12451.8|12451.8|12451.8|12451.8|12451.8|12451.8|12451.8|0
1647349620000|2022-03-15 13:07:00|12449.84|12449.84|12449.84|12449.84|12449.84|12449.84|12449.84|12449.84|0
1647349660000|2022-03-15 13:07:40|12451.8|12451.8|12453.77|12453.77|12453.77|12453.77|12451.8|12451.8|0
1647349680000|2022-03-15 13:08:00|12451.8|12451.8|12451.8|12451.8|12451.8|12451.8|12451.8|12451.8|0
1647349710000|2022-03-15 13:08:30|12452.4|12452.4|12452.4|12452.4|12452.4|12452.4|12452.4|12452.4|0
1647349730000|2022-03-15 13:08:50|12450.44|12450.44|12450.44|12450.44|12450.44|12450.44|12450.44|12450.44|0
1647349740000|2022-03-15 13:09:00|12447.77|12447.77|12447.77|12447.77|12447.77|12447.77|12447.77|12447.77|0
1647349790000|2022-03-15 13:09:50|12447.08|12447.08|12447.08|12447.08|12447.08|12447.08|12447.08|12447.08|0
1647349800000|2022-03-15 13:10:00|12454.95|12454.95|12454.95|12454.95|12454.95|12454.95|12454.95|12454.95|0
1647349810000|2022-03-15 13:10:10|12456.92|12456.92|12459.42|12459.42|12459.42|12459.42|12456.92|12456.92|0
1647349830000|2022-03-15 13:10:30|12459.95|12459.95|12459.42|12459.42|12459.95|12459.95|12459.42|12459.42|0
1647349850000|2022-03-15 13:10:50|12460.81|12460.81|12461.22|12461.22|12461.22|12461.22|12460.81|12460.81|0
1647349870000|2022-03-15 13:11:10|12465.15|12465.15|12467.14|12467.14|12469.1|12469.1|12465.15|12465.15|0
1647349880000|2022-03-15 13:11:20|12467.96|12467.96|12467.96|12467.96|12467.96|12467.96|12467.96|12467.96|0
1647349920000|2022-03-15 13:12:00|12469.34|12469.34|12469.34|12469.34|12469.34|12469.34|12469.34|12469.34|0
1647349930000|2022-03-15 13:12:10|12473.28|12473.28|12471.31|12471.31|12474.12|12474.12|12471.31|12471.31|0
1647349980000|2022-03-15 13:13:00|12472.7|12472.7|12466.1|12466.1|12472.7|12472.7|12466.1|12466.1|0
1647349990000|2022-03-15 13:13:10|12467.3|12467.3|12465.92|12465.92|12467.3|12467.3|12465.92|12465.92|0
1647350010000|2022-03-15 13:13:30|12469.85|12469.85|12469.85|12469.85|12469.85|12469.85|12469.85|12469.85|0
1647350040000|2022-03-15 13:14:00|12469.16|12469.16|12469.16|12469.16|12469.16|12469.16|12469.16|12469.16|0
1647350100000|2022-03-15 13:15:00|12465.22|12465.22|12467.19|12467.19|12467.19|12467.19|12465.22|12465.22|0
1647350130000|2022-03-15 13:15:30|12469.16|12469.16|12469.16|12469.16|12469.16|12469.16|12469.16|12469.16|0
1647350150000|2022-03-15 13:15:50|12471.12|12471.12|12469.16|12469.16|12471.12|12471.12|12469.16|12469.16|0
1647350170000|2022-03-15 13:16:10|12475.06|12475.06|12475.06|12475.06|12475.06|12475.06|12475.06|12475.06|0
1647350180000|2022-03-15 13:16:20|12469.16|12469.16|12469.16|12469.16|12469.16|12469.16|12469.16|12469.16|0
1647350300000|2022-03-15 13:18:20|12463.25|12463.25|12463.25|12463.25|12463.25|12463.25|12463.25|12463.25|0
1647350350000|2022-03-15 13:19:10|12461.17|12461.17|12461.17|12461.17|12461.17|12461.17|12461.17|12461.17|0
1647350360000|2022-03-15 13:19:20|12463.14|12463.14|12465.11|12465.11|12465.11|12465.11|12463.14|12463.14|0
1647350400000|2022-03-15 13:20:00|12461.17|12461.17|12461.17|12461.17|12461.17|12461.17|12461.17|12461.17|0
1647350430000|2022-03-15 13:20:30|12460.48|12460.48|12460.48|12460.48|12460.48|12460.48|12460.48|12460.48|0
1647350540000|2022-03-15 13:22:20|12459.09|12459.09|12455.16|12455.16|12459.09|12459.09|12455.16|12455.16|0
1647350560000|2022-03-15 13:22:40|12453.08|12453.08|12453.08|12453.08|12453.08|12453.08|12453.08|12453.08|0
1647350570000|2022-03-15 13:22:50|12452.01|12452.01|12452.01|12452.01|12452.01|12452.01|12452.01|12452.01|0
1647350580000|2022-03-15 13:23:00|12453.4|12453.4|12453.4|12453.4|12453.4|12453.4|12453.4|12453.4|0
1647350640000|2022-03-15 13:24:00|12453.81|12453.81|12453.81|12453.81|12453.81|12453.81|12453.81|12453.81|0
1647350710000|2022-03-15 13:25:10|12447.9|12447.9|12447.9|12447.9|12447.9|12447.9|12447.9|12447.9|0
1647350720000|2022-03-15 13:25:20|12443.97|12443.97|12443.97|12443.97|12443.97|12443.97|12443.97|12443.97|0
1647350770000|2022-03-15 13:26:10|12442.58|12442.58|12442.58|12442.58|12442.58|12442.58|12442.58|12442.58|0
1647350810000|2022-03-15 13:26:50|12446.52|12446.52|12452.42|12452.42|12452.42|12452.42|12446.52|12446.52|0
1647350820000|2022-03-15 13:27:00|12453.81|12453.81|12453.81|12453.81|12453.81|12453.81|12453.81|12453.81|0
1647350830000|2022-03-15 13:27:10|12449.87|12449.87|12449.87|12449.87|12449.87|12449.87|12449.87|12449.87|0
1647350840000|2022-03-15 13:27:20|12451.84|12451.84|12451.84|12451.84|12451.84|12451.84|12451.84|12451.84|0
1647350860000|2022-03-15 13:27:40|12455.77|12455.77|12455.77|12455.77|12455.77|12455.77|12455.77|12455.77|0
1647350890000|2022-03-15 13:28:10|12455.08|12455.08|12455.08|12455.08|12455.08|12455.08|12455.08|12455.08|0
1647350920000|2022-03-15 13:28:40|12453.11|12453.11|12453.11|12453.11|12453.11|12453.11|12453.11|12453.11|0
1647350930000|2022-03-15 13:28:50|12455.08|12455.08|12462.95|12462.95|12462.95|12462.95|12455.08|12455.08|0
1647350940000|2022-03-15 13:29:00|12465.72|12465.72|12467.33|12467.33|12467.33|12467.33|12465.72|12465.72|0
1647350970000|2022-03-15 13:29:30|12475.19|12475.19|12475.19|12475.19|12475.19|12475.19|12475.19|12475.19|0
1647350990000|2022-03-15 13:29:50|12473.39|12473.39|12472.7|12472.7|12473.39|12473.39|12472.7|12472.7|0
1647351000000|2022-03-15 13:30:00|12474.67|12474.67|12474.67|12474.67|12476.63|12476.63|12474.67|12474.67|0
1647351010000|2022-03-15 13:30:10|12476.63|12476.63|12476.63|12476.63|12476.63|12476.63|12476.63|12476.63|0
1647351030000|2022-03-15 13:30:30|12478.6|12478.6|12478.6|12478.6|12478.6|12478.6|12478.6|12478.6|0
1647351040000|2022-03-15 13:30:40|12479.42|12479.42|12480.24|12480.24|12480.24|12480.24|12479.42|12479.42|0
1647351050000|2022-03-15 13:30:50|12474.34|12474.34|12474.34|12474.34|12474.34|12474.34|12474.34|12474.34|0
1647351060000|2022-03-15 13:31:00|12473.64|12473.64|12473.64|12473.64|12473.64|12473.64|12473.64|12473.64|0
1647351090000|2022-03-15 13:31:30|12472.57|12472.57|12473.11|12473.11|12473.11|12473.11|12472.57|12472.57|0
1647351130000|2022-03-15 13:32:10|12479.01|12479.01|12479.01|12479.01|12479.01|12479.01|12479.01|12479.01|0
1647351150000|2022-03-15 13:32:30|12479.54|12479.54|12479.54|12479.54|12479.54|12479.54|12479.54|12479.54|0
1647351160000|2022-03-15 13:32:40|12482.32|12482.32|12478.5|12478.5|12484.4|12484.4|12478.5|12478.5|0
1647351190000|2022-03-15 13:33:10|12484.4|12484.4|12486.37|12486.37|12486.37|12486.37|12484.4|12484.4|0
1647351240000|2022-03-15 13:34:00|12488.45|12488.45|12490.96|12490.96|12491.66|12491.66|12488.45|12488.45|0
1647351260000|2022-03-15 13:34:20|12487.03|12487.03|12487.03|12487.03|12487.03|12487.03|12487.03|12487.03|0
1647351270000|2022-03-15 13:34:30|12481.13|12481.13|12481.13|12481.13|12481.13|12481.13|12481.13|12481.13|0
1647351280000|2022-03-15 13:34:40|12480.43|12480.43|12479.74|12479.74|12480.43|12480.43|12479.74|12479.74|0
1647351300000|2022-03-15 13:35:00|12479.32|12479.32|12485.22|12485.22|12485.22|12485.22|12479.32|12479.32|0
1647351310000|2022-03-15 13:35:10|12486.45|12486.45|12486.45|12486.45|12486.45|12486.45|12486.45|12486.45|0
1647351320000|2022-03-15 13:35:20|12487.14|12487.14|12487.84|12487.84|12487.84|12487.84|12487.14|12487.14|0
1647351330000|2022-03-15 13:35:30|12483.9|12483.9|12483.9|12483.9|12483.9|12483.9|12483.9|12483.9|0
1647351340000|2022-03-15 13:35:40|12485.87|12485.87|12487.84|12487.84|12487.84|12487.84|12485.87|12485.87|0
1647351360000|2022-03-15 13:36:00|12483.9|12483.9|12483.9|12483.9|12485.29|12485.29|12483.9|12483.9|0
1647351400000|2022-03-15 13:36:40|12483.21|12483.21|12464.97|12464.97|12483.21|12483.21|12461.04|12461.04|0
1647351410000|2022-03-15 13:36:50|12463.77|12463.77|12463.77|12463.77|12463.77|12463.77|12463.77|12463.77|0
1647351420000|2022-03-15 13:37:00|12461.8|12461.8|12461.11|12461.11|12461.8|12461.8|12461.11|12461.11|0
1647351470000|2022-03-15 13:37:50|12459.14|12459.14|12455.21|12455.21|12459.14|12459.14|12455.21|12455.21|0
1647351480000|2022-03-15 13:38:00|12454.51|12454.51|12466.32|12466.32|12466.32|12466.32|12454.51|12454.51|0
1647351500000|2022-03-15 13:38:20|12460.41|12460.41|12460.41|12460.41|12460.41|12460.41|12460.41|12460.41|0
1647351520000|2022-03-15 13:38:40|12458.45|12458.45|12462.38|12462.38|12462.38|12462.38|12458.45|12458.45|0
1647351550000|2022-03-15 13:39:10|12461.96|12461.96|12461.96|12461.96|12461.96|12461.96|12461.96|12461.96|0
1647351570000|2022-03-15 13:39:30|12460|12460|12460|12460|12460|12460|12460|12460|0
1647351590000|2022-03-15 13:39:50|12461.96|12461.96|12461.96|12461.96|12461.96|12461.96|12461.96|12461.96|0
1647351600000|2022-03-15 13:40:00|12462.66|12462.66|12468.56|12468.56|12468.56|12468.56|12462.66|12462.66|0
1647351610000|2022-03-15 13:40:10|12470.53|12470.53|12468.56|12468.56|12470.53|12470.53|12468.56|12468.56|0
1647351620000|2022-03-15 13:40:20|12467.87|12467.87|12460|12460|12467.87|12467.87|12460|12460|0
1647351650000|2022-03-15 13:40:50|12458.03|12458.03|12458.03|12458.03|12458.03|12458.03|12458.03|12458.03|0
1647351670000|2022-03-15 13:41:10|12456.64|12456.64|12450.91|12450.91|12456.64|12456.64|12450.91|12450.91|0
1647351690000|2022-03-15 13:41:30|12446.97|12446.97|12446.97|12446.97|12446.97|12446.97|12446.97|12446.97|0
1647351700000|2022-03-15 13:41:40|12446.44|12446.44|12441.07|12441.07|12446.44|12446.44|12441.07|12441.07|0
1647351740000|2022-03-15 13:42:20|12440.47|12440.47|12441.07|12441.07|12441.67|12441.67|12440.47|12440.47|0
1647351750000|2022-03-15 13:42:30|12427.3|12427.3|12415.53|12415.53|12427.3|12427.3|12415.53|12415.53|0
1647351760000|2022-03-15 13:42:40|12410.67|12410.67|12410.67|12410.67|12410.67|12410.67|12410.67|12410.67|0
1647351780000|2022-03-15 13:43:00|12412.76|12412.76|12414.14|12414.14|12414.14|12414.14|12412.76|12412.76|0
1647351810000|2022-03-15 13:43:30|12412.06|12412.06|12411.53|12411.53|12412.06|12412.06|12411.53|12411.53|0
1647351820000|2022-03-15 13:43:40|12413.49|12413.49|12416.04|12416.04|12417.43|12417.43|12413.49|12413.49|0
1647351840000|2022-03-15 13:44:00|12423.91|12423.91|12423.91|12423.91|12423.91|12423.91|12423.91|12423.91|0
1647351850000|2022-03-15 13:44:10|12421.94|12421.94|12421.94|12421.94|12421.94|12421.94|12421.94|12421.94|0
1647351860000|2022-03-15 13:44:20|12422.64|12422.64|12423.33|12423.33|12423.33|12423.33|12422.64|12422.64|0
1647351870000|2022-03-15 13:44:30|12427.27|12427.27|12427.27|12427.27|12427.27|12427.27|12427.27|12427.27|0
1647351890000|2022-03-15 13:44:50|12423.33|12423.33|12423.33|12423.33|12423.33|12423.33|12423.33|12423.33|0
1647351900000|2022-03-15 13:45:00|12424.02|12424.02|12424.02|12424.02|12424.56|12424.56|12424.02|12424.02|0
1647351920000|2022-03-15 13:45:20|12421.94|12421.94|12421.94|12421.94|12421.94|12421.94|12421.94|12421.94|0
1647351970000|2022-03-15 13:46:10|12418.01|12418.01|12418.01|12418.01|12418.01|12418.01|12418.01|12418.01|0
1647351980000|2022-03-15 13:46:20|12416.37|12416.37|12416.37|12416.37|12416.37|12416.37|12416.37|12416.37|0
1647352010000|2022-03-15 13:46:50|12414.41|12414.41|12409.96|12409.96|12414.41|12414.41|12409.96|12409.96|0
1647352030000|2022-03-15 13:47:10|12413.89|12413.89|12421.52|12421.52|12421.52|12421.52|12413.89|12413.89|0
1647352070000|2022-03-15 13:47:50|12422.22|12422.22|12422.22|12422.22|12422.22|12422.22|12422.22|12422.22|0
1647352110000|2022-03-15 13:48:30|12426.15|12426.15|12426.85|12426.85|12426.85|12426.85|12426.15|12426.15|0
1647352130000|2022-03-15 13:48:50|12420.94|12420.94|12418.98|12418.98|12420.94|12420.94|12418.98|12418.98|0
1647352160000|2022-03-15 13:49:20|12420.94|12420.94|12420.94|12420.94|12420.94|12420.94|12420.94|12420.94|0
1647352170000|2022-03-15 13:49:30|12424.88|12424.88|12417.01|12417.01|12424.88|12424.88|12415.04|12415.04|0
1647352200000|2022-03-15 13:50:00|12417.54|12417.54|12417.54|12417.54|12417.54|12417.54|12417.54|12417.54|0
1647352220000|2022-03-15 13:50:20|12418.24|12418.24|12416.85|12416.85|12418.24|12418.24|12416.85|12416.85|0
1647352230000|2022-03-15 13:50:30|12416.16|12416.16|12416.16|12416.16|12416.16|12416.16|12416.16|12416.16|0
1647352280000|2022-03-15 13:51:20|12418.12|12418.12|12418.12|12418.12|12418.12|12418.12|12418.12|12418.12|0
1647352290000|2022-03-15 13:51:30|12416.16|12416.16|12416.16|12416.16|12416.16|12416.16|12416.16|12416.16|0
1647352310000|2022-03-15 13:51:50|12418.93|12418.93|12418.93|12418.93|12418.93|12418.93|12418.93|12418.93|0
1647352320000|2022-03-15 13:52:00|12422.87|12422.87|12426.8|12426.8|12426.8|12426.8|12422.87|12422.87|0
1647352330000|2022-03-15 13:52:10|12426.11|12426.11|12427.62|12427.62|12428.31|12428.31|12426.11|12426.11|0
1647352360000|2022-03-15 13:52:40|12423.68|12423.68|12419.06|12419.06|12423.68|12423.68|12419.06|12419.06|0
1647352380000|2022-03-15 13:53:00|12420.69|12420.69|12420.69|12420.69|12420.69|12420.69|12420.69|12420.69|0
1647352390000|2022-03-15 13:53:10|12422.08|12422.08|12422.08|12422.08|12422.08|12422.08|12420.69|12420.69|0
1647352400000|2022-03-15 13:53:20|12421.55|12421.55|12421.55|12421.55|12421.55|12421.55|12421.55|12421.55|0
1647352460000|2022-03-15 13:54:20|12420.16|12420.16|12420.16|12420.16|12420.16|12420.16|12420.16|12420.16|0
1647352480000|2022-03-15 13:54:40|12419.47|12419.47|12419.47|12419.47|12419.47|12419.47|12419.47|12419.47|0
1647352490000|2022-03-15 13:54:50|12420.16|12420.16|12420.85|12420.85|12420.85|12420.85|12420.16|12420.16|0
1647352500000|2022-03-15 13:55:00|12426.75|12426.75|12426.75|12426.75|12427.29|12427.29|12426.75|12426.75|0
1647352510000|2022-03-15 13:55:10|12424.79|12424.79|12424.79|12424.79|12424.79|12424.79|12424.79|12424.79|0
1647352530000|2022-03-15 13:55:30|12425.48|12425.48|12425.48|12425.48|12425.48|12425.48|12425.48|12425.48|0
1647352540000|2022-03-15 13:55:40|12426.87|12426.87|12434.08|12434.08|12434.08|12434.08|12426.87|12426.87|0
1647352550000|2022-03-15 13:55:50|12434.5|12434.5|12444.34|12444.34|12444.34|12444.34|12434.5|12434.5|0
1647352560000|2022-03-15 13:56:00|12440.4|12440.4|12438.44|12438.44|12440.4|12440.4|12438.44|12438.44|0
1647352570000|2022-03-15 13:56:10|12442.37|12442.37|12442.37|12442.37|12442.37|12442.37|12442.37|12442.37|0
1647352630000|2022-03-15 13:57:10|12442.97|12442.97|12442.97|12442.97|12442.97|12442.97|12442.97|12442.97|0
1647352640000|2022-03-15 13:57:20|12443.39|12443.39|12442.55|12442.55|12443.39|12443.39|12442.55|12442.55|0
1647352650000|2022-03-15 13:57:30|12445.83|12445.83|12445.83|12445.83|12447.46|12447.46|12445.83|12445.83|0
1647352660000|2022-03-15 13:57:40|12445.29|12445.29|12443.21|12443.21|12445.29|12445.29|12443.21|12443.21|0
1647352670000|2022-03-15 13:57:50|12444.47|12444.47|12444.47|12444.47|12444.47|12444.47|12444.47|12444.47|0
1647352690000|2022-03-15 13:58:10|12438.57|12438.57|12440.53|12440.53|12440.53|12440.53|12436.6|12436.6|0
1647352700000|2022-03-15 13:58:20|12442.5|12442.5|12442.5|12442.5|12442.5|12442.5|12442.5|12442.5|0
1647352710000|2022-03-15 13:58:30|12446.44|12446.44|12454.3|12454.3|12454.3|12454.3|12446.44|12446.44|0
1647352720000|2022-03-15 13:58:40|12454.71|12454.71|12453.61|12453.61|12454.84|12454.84|12453.61|12453.61|0
1647352730000|2022-03-15 13:58:50|12454.02|12454.02|12454.43|12454.43|12454.43|12454.43|12453.61|12453.61|0
1647352740000|2022-03-15 13:59:00|12452.46|12452.46|12453.06|12453.06|12453.06|12453.06|12452.46|12452.46|0
1647352750000|2022-03-15 13:59:10|12458.96|12458.96|12458.96|12458.96|12458.96|12458.96|12458.96|12458.96|0
1647352770000|2022-03-15 13:59:30|12453.06|12453.06|12455.26|12455.26|12455.26|12455.26|12451.09|12451.09|0
1647352780000|2022-03-15 13:59:40|12455.95|12455.95|12455.95|12455.95|12455.95|12455.95|12455.95|12455.95|0
1647352790000|2022-03-15 13:59:50|12457.92|12457.92|12454.45|12454.45|12457.92|12457.92|12454.45|12454.45|0
1647352800000|2022-03-15 14:00:00|12455.84|12455.84|12455.42|12455.42|12455.84|12455.84|12455.42|12455.42|0
1647352820000|2022-03-15 14:00:20|12457.5|12457.5|12456.11|12456.11|12457.5|12457.5|12456.11|12456.11|0
1647352840000|2022-03-15 14:00:40|12454.14|12454.14|12454.14|12454.14|12454.14|12454.14|12454.14|12454.14|0
1647352850000|2022-03-15 14:00:50|12460.05|12460.05|12460.05|12460.05|12460.05|12460.05|12460.05|12460.05|0
1647352860000|2022-03-15 14:01:00|12458.66|12458.66|12458.66|12458.66|12458.66|12458.66|12458.66|12458.66|0
1647352870000|2022-03-15 14:01:10|12448.82|12448.82|12448.82|12448.82|12448.82|12448.82|12448.82|12448.82|0
1647352910000|2022-03-15 14:01:50|12444.89|12444.89|12444.89|12444.89|12444.89|12444.89|12444.89|12444.89|0
1647352920000|2022-03-15 14:02:00|12444.29|12444.29|12440.31|12440.31|12444.29|12444.29|12440.31|12440.31|0
1647352960000|2022-03-15 14:02:40|12436.15|12436.15|12436.33|12436.33|12436.33|12436.33|12434.95|12434.95|0
1647352980000|2022-03-15 14:03:00|12437.03|12437.03|12436.45|12436.45|12437.03|12437.03|12433.09|12433.09|0
1647352990000|2022-03-15 14:03:10|12435.75|12435.75|12443.62|12443.62|12443.62|12443.62|12435.75|12435.75|0
1647353000000|2022-03-15 14:03:20|12444.16|12444.16|12444.69|12444.69|12444.69|12444.69|12444.16|12444.16|0
1647353040000|2022-03-15 14:04:00|12444.16|12444.16|12446.12|12446.12|12448.09|12448.09|12444.16|12444.16|0
1647353050000|2022-03-15 14:04:10|12448.2|12448.2|12453.17|12453.17|12453.17|12453.17|12448.2|12448.2|0
1647353060000|2022-03-15 14:04:20|12454.24|12454.24|12454.78|12454.78|12454.78|12454.78|12453.71|12453.71|0
1647353070000|2022-03-15 14:04:30|12455.31|12455.31|12456.38|12456.38|12456.38|12456.38|12455.31|12455.31|0
1647353080000|2022-03-15 14:04:40|12455.31|12455.31|12453.51|12453.51|12456.38|12456.38|12452.44|12452.44|0
1647353100000|2022-03-15 14:05:00|12449.58|12449.58|12447.61|12447.61|12449.58|12449.58|12447.61|12447.61|0
1647353140000|2022-03-15 14:05:40|12453.51|12453.51|12453.51|12453.51|12453.51|12453.51|12453.51|12453.51|0
1647353160000|2022-03-15 14:06:00|12449.58|12449.58|12451.55|12451.55|12451.55|12451.55|12449.58|12449.58|0
1647353170000|2022-03-15 14:06:10|12451.01|12451.01|12451.01|12451.01|12451.01|12451.01|12451.01|12451.01|0
1647353180000|2022-03-15 14:06:20|12450.32|12450.32|12450.32|12450.32|12450.32|12450.32|12450.32|12450.32|0
1647353210000|2022-03-15 14:06:50|12452.29|12452.29|12452.82|12452.82|12454.79|12454.79|12452.29|12452.29|0
1647353230000|2022-03-15 14:07:10|12453.35|12453.35|12452.66|12452.66|12453.89|12453.89|12452.66|12452.66|0
1647353240000|2022-03-15 14:07:20|12452.13|12452.13|12456.06|12456.06|12456.06|12456.06|12452.13|12452.13|0
1647353260000|2022-03-15 14:07:40|12455.64|12455.64|12455.71|12455.71|12456.06|12456.06|12455.64|12455.64|0
1647353270000|2022-03-15 14:07:50|12457.45|12457.45|12458.14|12458.14|12458.14|12458.14|12457.45|12457.45|0
1647353290000|2022-03-15 14:08:10|12452.24|12452.24|12452.24|12452.24|12452.24|12452.24|12452.24|12452.24|0
1647353300000|2022-03-15 14:08:20|12452.66|12452.66|12452.66|12452.66|12452.66|12452.66|12452.66|12452.66|0
1647353310000|2022-03-15 14:08:30|12454.63|12454.63|12456.59|12456.59|12456.59|12456.59|12454.63|12454.63|0
1647353330000|2022-03-15 14:08:50|12450.69|12450.69|12452.66|12452.66|12452.66|12452.66|12450.69|12450.69|0
1647353340000|2022-03-15 14:09:00|12449.88|12449.88|12452.66|12452.66|12452.66|12452.66|12449.88|12449.88|0
1647353350000|2022-03-15 14:09:10|12451.96|12451.96|12451.27|12451.27|12451.96|12451.96|12451.27|12451.27|0
1647353410000|2022-03-15 14:10:10|12451.68|12451.68|12451.68|12451.68|12451.68|12451.68|12451.68|12451.68|0
1647353420000|2022-03-15 14:10:20|12455.61|12455.61|12455.61|12455.61|12455.61|12455.61|12455.61|12455.61|0
1647353430000|2022-03-15 14:10:30|12463.48|12463.48|12463.48|12463.48|12463.48|12463.48|12463.48|12463.48|0
1647353440000|2022-03-15 14:10:40|12455.61|12455.61|12455.61|12455.61|12455.61|12455.61|12455.61|12455.61|0
1647353450000|2022-03-15 14:10:50|12456.31|12456.31|12455.61|12455.61|12456.31|12456.31|12455.61|12455.61|0
1647353470000|2022-03-15 14:11:10|12451.68|12451.68|12452.95|12452.95|12453.65|12453.65|12451.68|12451.68|0
1647353480000|2022-03-15 14:11:20|12452.53|12452.53|12452.53|12452.53|12452.53|12452.53|12452.53|12452.53|0
1647353510000|2022-03-15 14:11:50|12448.6|12448.6|12441.89|12441.89|12448.6|12448.6|12441.89|12441.89|0
1647353520000|2022-03-15 14:12:00|12441.36|12441.36|12440.29|12440.29|12441.36|12441.36|12440.29|12440.29|0
1647353550000|2022-03-15 14:12:30|12440.98|12440.98|12440.98|12440.98|12440.98|12440.98|12440.98|12440.98|0
1647353560000|2022-03-15 14:12:40|12439.18|12439.18|12439.18|12439.18|12439.18|12439.18|12439.18|12439.18|0
1647353570000|2022-03-15 14:12:50|12440|12440|12440|12440|12440|12440|12440|12440|0
1647353580000|2022-03-15 14:13:00|12440.82|12440.82|12440.82|12440.82|12440.82|12440.82|12440.82|12440.82|0
1647353590000|2022-03-15 14:13:10|12444.75|12444.75|12446.72|12446.72|12446.72|12446.72|12444.75|12444.75|0
1647353610000|2022-03-15 14:13:30|12448.69|12448.69|12448.69|12448.69|12448.69|12448.69|12448.69|12448.69|0
1647353620000|2022-03-15 14:13:40|12442.79|12442.79|12442.79|12442.79|12442.79|12442.79|12442.79|12442.79|0
1647353640000|2022-03-15 14:14:00|12444.17|12444.17|12438.27|12438.27|12444.17|12444.17|12438.27|12438.27|0
1647353660000|2022-03-15 14:14:20|12437.2|12437.2|12437.2|12437.2|12437.2|12437.2|12437.2|12437.2|0
1647353690000|2022-03-15 14:14:50|12438.43|12438.43|12438.43|12438.43|12438.43|12438.43|12438.43|12438.43|0
1647353700000|2022-03-15 14:15:00|12440.4|12440.4|12438.43|12438.43|12442.36|12442.36|12438.43|12438.43|0
1647353750000|2022-03-15 14:15:50|12439.12|12439.12|12439.12|12439.12|12439.12|12439.12|12439.12|12439.12|0
1647353780000|2022-03-15 14:16:20|12438.43|12438.43|12432.02|12432.02|12438.43|12438.43|12432.02|12432.02|0
1647353790000|2022-03-15 14:16:30|12431.33|12431.33|12431.33|12431.33|12431.33|12431.33|12431.33|12431.33|0
1647353800000|2022-03-15 14:16:40|12427.39|12427.39|12426.7|12426.7|12427.39|12427.39|12426.7|12426.7|0
1647353810000|2022-03-15 14:16:50|12426.01|12426.01|12426.01|12426.01|12426.01|12426.01|12426.01|12426.01|0
1647353820000|2022-03-15 14:17:00|12426.7|12426.7|12426.7|12426.7|12426.7|12426.7|12426.7|12426.7|0
1647353850000|2022-03-15 14:17:30|12427.93|12427.93|12427.23|12427.23|12427.93|12427.93|12427.23|12427.23|0
1647353860000|2022-03-15 14:17:40|12427.93|12427.93|12426.82|12426.82|12427.93|12427.93|12426.82|12426.82|0
1647353870000|2022-03-15 14:17:50|12424.86|12424.86|12424.86|12424.86|12428.79|12428.79|12424.86|12424.86|0
1647353890000|2022-03-15 14:18:10|12430.18|12430.18|12432.84|12432.84|12433.53|12433.53|12430.18|12430.18|0
1647353930000|2022-03-15 14:18:50|12432.15|12432.15|12432.15|12432.15|12432.15|12432.15|12432.15|12432.15|0
1647353950000|2022-03-15 14:19:10|12432.56|12432.56|12430.6|12430.6|12432.56|12432.56|12428.63|12428.63|0
1647353990000|2022-03-15 14:19:50|12424.7|12424.7|12424.7|12424.7|12424.7|12424.7|12424.7|12424.7|0
1647354010000|2022-03-15 14:20:10|12418.45|12418.45|12418.45|12418.45|12418.45|12418.45|12418.45|12418.45|0
1647354020000|2022-03-15 14:20:20|12416.37|12416.37|12417.64|12417.64|12417.64|12417.64|12413.6|12413.6|0
1647354030000|2022-03-15 14:20:30|12419.03|12419.03|12421|12421|12421|12421|12419.03|12419.03|0
1647354050000|2022-03-15 14:20:50|12420.47|12420.47|12420.47|12420.47|12420.47|12420.47|12420.47|12420.47|0
1647354060000|2022-03-15 14:21:00|12421|12421|12421|12421|12421|12421|12421|12421|0
1647354070000|2022-03-15 14:21:10|12424.35|12424.35|12428.98|12428.98|12428.98|12428.98|12424.35|12424.35|0
1647354110000|2022-03-15 14:21:50|12427.01|12427.01|12427.01|12427.01|12427.01|12427.01|12427.01|12427.01|0
1647354120000|2022-03-15 14:22:00|12424.24|12424.24|12424.24|12424.24|12424.24|12424.24|12424.24|12424.24|0
1647354160000|2022-03-15 14:22:40|12428.17|12428.17|12428.17|12428.17|12428.17|12428.17|12428.17|12428.17|0
1647354210000|2022-03-15 14:23:30|12430.26|12430.26|12428.29|12428.29|12430.26|12430.26|12428.29|12428.29|0
1647354250000|2022-03-15 14:24:10|12432.22|12432.22|12434.19|12434.19|12434.19|12434.19|12432.22|12432.22|0
1647354260000|2022-03-15 14:24:20|12432.99|12432.99|12432.57|12432.57|12432.99|12432.99|12432.57|12432.57|0
1647354270000|2022-03-15 14:24:30|12433.77|12433.77|12434.61|12434.61|12434.61|12434.61|12433.77|12433.77|0
1647354280000|2022-03-15 14:24:40|12435.43|12435.43|12431.53|12431.53|12435.43|12435.43|12428.09|12428.09|0
1647354290000|2022-03-15 14:24:50|12430.93|12430.93|12431.46|12431.46|12431.46|12431.46|12430.93|12430.93|0
1647354300000|2022-03-15 14:25:00|12429.5|12429.5|12429.5|12429.5|12429.5|12429.5|12429.5|12429.5|0
1647354350000|2022-03-15 14:25:50|12431.46|12431.46|12430.08|12430.08|12431.46|12431.46|12430.08|12430.08|0
1647354360000|2022-03-15 14:26:00|12429.54|12429.54|12429.54|12429.54|12429.54|12429.54|12429.54|12429.54|0
1647354370000|2022-03-15 14:26:10|12425.61|12425.61|12425.07|12425.07|12425.61|12425.61|12425.07|12425.07|0
1647354410000|2022-03-15 14:26:50|12424.26|12424.26|12418.35|12418.35|12424.26|12424.26|12418.35|12418.35|0
1647354440000|2022-03-15 14:27:20|12422.98|12422.98|12426.92|12426.92|12426.92|12426.92|12422.98|12422.98|0
1647354480000|2022-03-15 14:28:00|12428.88|12428.88|12428.88|12428.88|12428.88|12428.88|12428.88|12428.88|0
1647354510000|2022-03-15 14:28:30|12426.92|12426.92|12426.92|12426.92|12426.92|12426.92|12426.92|12426.92|0
1647354520000|2022-03-15 14:28:40|12428.3|12428.3|12426.34|12426.34|12428.3|12428.3|12426.34|12426.34|0
1647354530000|2022-03-15 14:28:50|12424.26|12424.26|12419.79|12419.79|12424.26|12424.26|12419.79|12419.79|0
1647354540000|2022-03-15 14:29:00|12420.39|12420.39|12420.39|12420.39|12420.39|12420.39|12420.39|12420.39|0
1647354580000|2022-03-15 14:29:40|12422.35|12422.35|12422.35|12422.35|12424.32|12424.32|12422.35|12422.35|0
1647354600000|2022-03-15 14:30:00|12423.42|12423.42|12432.1|12432.1|12432.1|12432.1|12423.42|12423.42|0
1647354610000|2022-03-15 14:30:10|12430.71|12430.71|12430.71|12430.71|12430.71|12430.71|12430.71|12430.71|0
1647354630000|2022-03-15 14:30:30|12438.58|12438.58|12434.65|12434.65|12438.58|12438.58|12434.65|12434.65|0
1647354650000|2022-03-15 14:30:50|12436.61|12436.61|12436.61|12436.61|12436.61|12436.61|12436.61|12436.61|0
1647354660000|2022-03-15 14:31:00|12438|12438|12438|12438|12438|12438|12438|12438|0
1647354670000|2022-03-15 14:31:10|12438.54|12438.54|12438.14|12438.14|12441.04|12441.04|12438.14|12438.14|0
1647354680000|2022-03-15 14:31:20|12438.83|12438.83|12438.83|12438.83|12438.83|12438.83|12438.83|12438.83|0
1647354690000|2022-03-15 14:31:30|12440.22|12440.22|12442.19|12442.19|12442.19|12442.19|12440.22|12440.22|0
1647354700000|2022-03-15 14:31:40|12442.88|12442.88|12447.88|12447.88|12447.88|12447.88|12442.88|12442.88|0
1647354710000|2022-03-15 14:31:50|12449.84|12449.84|12447.18|12447.18|12449.84|12449.84|12447.18|12447.18|0
1647354740000|2022-03-15 14:32:20|12449.15|12449.15|12449.15|12449.15|12449.15|12449.15|12449.15|12449.15|0
1647354760000|2022-03-15 14:32:40|12447.95|12447.95|12448.64|12448.64|12448.64|12448.64|12447.95|12447.95|0
1647354780000|2022-03-15 14:33:00|12447.95|12447.95|12435.69|12435.69|12447.95|12447.95|12435.69|12435.69|0
1647354790000|2022-03-15 14:33:10|12433.61|12433.61|12431.11|12431.11|12433.61|12433.61|12431.11|12431.11|0
1647354800000|2022-03-15 14:33:20|12431.65|12431.65|12431.65|12431.65|12431.65|12431.65|12431.65|12431.65|0
1647354840000|2022-03-15 14:34:00|12437.55|12437.55|12437.55|12437.55|12437.55|12437.55|12437.55|12437.55|0
1647354850000|2022-03-15 14:34:10|12438.62|12438.62|12438.62|12438.62|12438.62|12438.62|12438.62|12438.62|0
1647354860000|2022-03-15 14:34:20|12439.31|12439.31|12439.31|12439.31|12439.31|12439.31|12439.31|12439.31|0
1647354890000|2022-03-15 14:34:50|12436.54|12436.54|12435.84|12435.84|12436.54|12436.54|12435.84|12435.84|0
1647354900000|2022-03-15 14:35:00|12436.54|12436.54|12437.07|12437.07|12437.07|12437.07|12436.54|12436.54|0
1647354910000|2022-03-15 14:35:10|12435.84|12435.84|12435.84|12435.84|12435.84|12435.84|12435.84|12435.84|0
1647354920000|2022-03-15 14:35:20|12437.81|12437.81|12437.81|12437.81|12437.81|12437.81|12437.81|12437.81|0
1647354930000|2022-03-15 14:35:30|12441.28|12441.28|12443.2|12443.2|12443.2|12443.2|12441.28|12441.28|0
1647354940000|2022-03-15 14:35:40|12444.04|12444.04|12443.63|12443.63|12444.04|12444.04|12443.63|12443.63|0
1647354950000|2022-03-15 14:35:50|12447.56|12447.56|12446.18|12446.18|12447.56|12447.56|12446.18|12446.18|0
1647354970000|2022-03-15 14:36:10|12448.14|12448.14|12450.76|12450.76|12450.76|12450.76|12448.14|12448.14|0
1647354980000|2022-03-15 14:36:20|12452.72|12452.72|12454.69|12454.69|12454.69|12454.69|12450.76|12450.76|0
1647354990000|2022-03-15 14:36:30|12448.79|12448.79|12448.79|12448.79|12448.79|12448.79|12448.79|12448.79|0
1647355010000|2022-03-15 14:36:50|12446.71|12446.71|12443.38|12443.38|12446.71|12446.71|12443.38|12443.38|0
1647355030000|2022-03-15 14:37:10|12445.34|12445.34|12449.39|12449.39|12449.39|12449.39|12445.34|12445.34|0
1647355060000|2022-03-15 14:37:40|12451.36|12451.36|12453.33|12453.33|12457.26|12457.26|12451.36|12451.36|0
1647355070000|2022-03-15 14:37:50|12454.02|12454.02|12454.02|12454.02|12454.02|12454.02|12454.02|12454.02|0
1647355090000|2022-03-15 14:38:10|12457.95|12457.95|12457.95|12457.95|12457.95|12457.95|12457.95|12457.95|0
1647355100000|2022-03-15 14:38:20|12458.65|12458.65|12458.65|12458.65|12458.65|12458.65|12458.65|12458.65|0
1647355110000|2022-03-15 14:38:30|12460.61|12460.61|12460.61|12460.61|12460.61|12460.61|12460.61|12460.61|0
1647355120000|2022-03-15 14:38:40|12462.58|12462.58|12463.16|12463.16|12466.52|12466.52|12462.58|12462.58|0
1647355130000|2022-03-15 14:38:50|12465.13|12465.13|12465.82|12465.82|12465.82|12465.82|12465.13|12465.13|0
1647355140000|2022-03-15 14:39:00|12461.89|12461.89|12463.86|12463.86|12463.86|12463.86|12461.89|12461.89|0
1647355170000|2022-03-15 14:39:30|12465.82|12465.82|12461.89|12461.89|12465.82|12465.82|12461.89|12461.89|0
1647355180000|2022-03-15 14:39:40|12461.19|12461.19|12467.1|12467.1|12467.1|12467.1|12461.19|12461.19|0
1647355190000|2022-03-15 14:39:50|12467.79|12467.79|12473.69|12473.69|12473.69|12473.69|12467.79|12467.79|0
1647355200000|2022-03-15 14:40:00|12465.82|12465.82|12465.82|12465.82|12465.82|12465.82|12465.82|12465.82|0
1647355210000|2022-03-15 14:40:10|12467.02|12467.02|12467.02|12467.02|12467.02|12467.02|12467.02|12467.02|0
1647355220000|2022-03-15 14:40:20|12467.62|12467.62|12467.62|12467.62|12467.62|12467.62|12467.62|12467.62|0
1647355240000|2022-03-15 14:40:40|12473.53|12473.53|12469.59|12469.59|12473.53|12473.53|12467.62|12467.62|0
1647355250000|2022-03-15 14:40:50|12470.66|12470.66|12470.66|12470.66|12470.66|12470.66|12470.66|12470.66|0
1647355260000|2022-03-15 14:41:00|12468.86|12468.86|12468.16|12468.16|12468.86|12468.86|12468.16|12468.16|0
1647355270000|2022-03-15 14:41:10|12472.1|12472.1|12474.07|12474.07|12474.07|12474.07|12470.13|12470.13|0
1647355310000|2022-03-15 14:41:50|12474.76|12474.76|12474.76|12474.76|12474.76|12474.76|12474.76|12474.76|0
1647355320000|2022-03-15 14:42:00|12476.73|12476.73|12476.73|12476.73|12478.69|12478.69|12474.76|12474.76|0
1647355340000|2022-03-15 14:42:20|12476.19|12476.19|12477.63|12477.63|12477.63|12477.63|12475.66|12475.66|0
1647355360000|2022-03-15 14:42:40|12473.69|12473.69|12473.69|12473.69|12473.69|12473.69|12473.69|12473.69|0
1647355370000|2022-03-15 14:42:50|12475.49|12475.49|12473.53|12473.53|12477.46|12477.46|12473.53|12473.53|0
1647355400000|2022-03-15 14:43:20|12472.83|12472.83|12476.77|12476.77|12476.77|12476.77|12472.83|12472.83|0
1647355410000|2022-03-15 14:43:30|12474.8|12474.8|12474.8|12474.8|12474.8|12474.8|12474.8|12474.8|0
1647355420000|2022-03-15 14:43:40|12466.93|12466.93|12464.96|12464.96|12466.93|12466.93|12463|12463|0
1647355430000|2022-03-15 14:43:50|12466.93|12466.93|12465.54|12465.54|12466.93|12466.93|12465.54|12465.54|0
1647355440000|2022-03-15 14:44:00|12466.24|12466.24|12465.54|12465.54|12466.24|12466.24|12465.54|12465.54|0
1647355450000|2022-03-15 14:44:10|12467.51|12467.51|12470.26|12470.26|12470.28|12470.28|12467.51|12467.51|0
1647355460000|2022-03-15 14:44:20|12469.57|12469.57|12469.57|12469.57|12469.57|12469.57|12469.57|12469.57|0
1647355470000|2022-03-15 14:44:30|12469.16|12469.16|12469.16|12469.16|12469.16|12469.16|12469.16|12469.16|0
1647355490000|2022-03-15 14:44:50|12473.1|12473.1|12473.7|12473.7|12473.7|12473.7|12473.1|12473.1|0
1647355500000|2022-03-15 14:45:00|12474.95|12474.95|12474.95|12474.95|12474.95|12474.95|12474.95|12474.95|0
1647355510000|2022-03-15 14:45:10|12475.65|12475.65|12475.65|12475.65|12475.65|12475.65|12475.65|12475.65|0
1647355520000|2022-03-15 14:45:20|12477.61|12477.61|12477.61|12477.61|12477.61|12477.61|12477.61|12477.61|0
1647355530000|2022-03-15 14:45:30|12479.69|12479.69|12479.69|12479.69|12479.69|12479.69|12479.69|12479.69|0
1647355540000|2022-03-15 14:45:40|12477.73|12477.73|12479.69|12479.69|12479.69|12479.69|12477.73|12477.73|0
1647355550000|2022-03-15 14:45:50|12477.73|12477.73|12477.73|12477.73|12477.73|12477.73|12477.73|12477.73|0
1647355560000|2022-03-15 14:46:00|12483.63|12483.63|12483.63|12483.63|12483.63|12483.63|12483.63|12483.63|0
1647355570000|2022-03-15 14:46:10|12482.94|12482.94|12482.94|12482.94|12482.94|12482.94|12482.94|12482.94|0
1647355590000|2022-03-15 14:46:30|12477.03|12477.03|12477.03|12477.03|12477.03|12477.03|12477.03|12477.03|0
1647355670000|2022-03-15 14:47:50|12479|12479|12479|12479|12479|12479|12479|12479|0
1647355700000|2022-03-15 14:48:20|12480.97|12480.97|12486.4|12486.4|12486.4|12486.4|12480.97|12480.97|0
1647355710000|2022-03-15 14:48:30|12488.37|12488.37|12497.67|12497.67|12497.67|12497.67|12488.37|12488.37|0
1647355720000|2022-03-15 14:48:40|12499.64|12499.64|12498.95|12498.95|12499.64|12499.64|12498.95|12498.95|0
1647355740000|2022-03-15 14:49:00|12496.98|12496.98|12496.98|12496.98|12496.98|12496.98|12496.98|12496.98|0
1647355750000|2022-03-15 14:49:10|12497.67|12497.67|12499.06|12499.06|12499.06|12499.06|12497.67|12497.67|0
1647355770000|2022-03-15 14:49:30|12503|12503|12506.93|12506.93|12506.93|12506.93|12503|12503|0
1647355780000|2022-03-15 14:49:40|12504.96|12504.96|12503.58|12503.58|12504.96|12504.96|12503.58|12503.58|0
1647355790000|2022-03-15 14:49:50|12499.64|12499.64|12498.95|12498.95|12499.64|12499.64|12498.95|12498.95|0
1647355810000|2022-03-15 14:50:10|12500.92|12500.92|12500.92|12500.92|12500.92|12500.92|12500.92|12500.92|0
1647355820000|2022-03-15 14:50:20|12496.98|12496.98|12500.38|12500.38|12500.92|12500.92|12496.98|12496.98|0
1647355830000|2022-03-15 14:50:30|12499.97|12499.97|12499.97|12499.97|12499.97|12499.97|12499.97|12499.97|0
1647355860000|2022-03-15 14:51:00|12501.94|12501.94|12503.91|12503.91|12503.91|12503.91|12501.94|12501.94|0
1647355870000|2022-03-15 14:51:10|12504.6|12504.6|12496.73|12496.73|12504.6|12504.6|12496.73|12496.73|0
1647355880000|2022-03-15 14:51:20|12496.04|12496.04|12498|12498|12498|12498|12496.04|12496.04|0
1647355910000|2022-03-15 14:51:50|12494.07|12494.07|12491.41|12491.41|12494.07|12494.07|12491.41|12491.41|0
1647355950000|2022-03-15 14:52:30|12489.61|12489.61|12489.61|12489.61|12489.61|12489.61|12489.61|12489.61|0
1647355960000|2022-03-15 14:52:40|12485.67|12485.67|12476.42|12476.42|12485.67|12485.67|12476.42|12476.42|0
1647355980000|2022-03-15 14:53:00|12477.11|12477.11|12485.14|12485.14|12485.14|12485.14|12475.72|12475.72|0
1647356010000|2022-03-15 14:53:30|12487.11|12487.11|12489.08|12489.08|12489.08|12489.08|12487.11|12487.11|0
1647356040000|2022-03-15 14:54:00|12487.11|12487.11|12487.11|12487.11|12487.11|12487.11|12487.11|12487.11|0
1647356070000|2022-03-15 14:54:30|12489.08|12489.08|12491.05|12491.05|12491.05|12491.05|12489.08|12489.08|0
1647356090000|2022-03-15 14:54:50|12491.65|12491.65|12491.65|12491.65|12491.65|12491.65|12491.65|12491.65|0
1647356110000|2022-03-15 14:55:10|12493.73|12493.73|12495.7|12495.7|12497.66|12497.66|12493.73|12493.73|0
1647356120000|2022-03-15 14:55:20|12499.63|12499.63|12501.02|12501.02|12501.02|12501.02|12499.63|12499.63|0
1647356130000|2022-03-15 14:55:30|12500.32|12500.32|12500.32|12500.32|12500.32|12500.32|12500.32|12500.32|0
1647356140000|2022-03-15 14:55:40|12506.23|12506.23|12506.23|12506.23|12506.23|12506.23|12506.23|12506.23|0
1647356170000|2022-03-15 14:56:10|12506.83|12506.83|12505.44|12505.44|12506.83|12506.83|12505.44|12505.44|0
1647356180000|2022-03-15 14:56:20|12503.47|12503.47|12505.44|12505.44|12505.44|12505.44|12503.47|12503.47|0
1647356190000|2022-03-15 14:56:30|12509.37|12509.37|12501.5|12501.5|12509.37|12509.37|12495.6|12495.6|0
1647356250000|2022-03-15 14:57:30|12500.25|12500.25|12497.46|12497.46|12500.25|12500.25|12497.46|12497.46|0
1647356270000|2022-03-15 14:57:50|12493.53|12493.53|12493.53|12493.53|12493.53|12493.53|12493.53|12493.53|0
1647356290000|2022-03-15 14:58:10|12492.93|12492.93|12493.71|12493.71|12493.71|12493.71|12492.33|12492.33|0
1647356300000|2022-03-15 14:58:20|12487.12|12487.12|12486.29|12486.29|12487.12|12487.12|12486.29|12486.29|0
1647356330000|2022-03-15 14:58:50|12485.76|12485.76|12485.76|12485.76|12485.76|12485.76|12485.76|12485.76|0
1647356340000|2022-03-15 14:59:00|12491.66|12491.66|12491.66|12491.66|12491.66|12491.66|12491.66|12491.66|0
1647356350000|2022-03-15 14:59:10|12492.07|12492.07|12492.07|12492.07|12492.07|12492.07|12492.07|12492.07|0
1647356360000|2022-03-15 14:59:20|12490.84|12490.84|12494.31|12494.31|12494.31|12494.31|12490.84|12490.84|0
1647356370000|2022-03-15 14:59:30|12488.41|12488.41|12486.44|12486.44|12488.41|12488.41|12486.44|12486.44|0
1647356380000|2022-03-15 14:59:40|12487.26|12487.26|12487.26|12487.26|12487.26|12487.26|12487.26|12487.26|0
1647356390000|2022-03-15 14:59:50|12487.95|12487.95|12487.42|12487.42|12487.95|12487.95|12487.42|12487.42|0
1647356400000|2022-03-15 15:00:00|12485.45|12485.45|12485.45|12485.45|12485.45|12485.45|12485.45|12485.45|0
1647356410000|2022-03-15 15:00:10|12484.76|12484.76|12482.79|12482.79|12484.76|12484.76|12482.79|12482.79|0
1647356420000|2022-03-15 15:00:20|12482.25|12482.25|12482.25|12482.25|12482.25|12482.25|12482.25|12482.25|0
1647356430000|2022-03-15 15:00:30|12480.87|12480.87|12481.56|12481.56|12481.56|12481.56|12480.87|12480.87|0
1647356440000|2022-03-15 15:00:40|12483.53|12483.53|12485.49|12485.49|12485.49|12485.49|12483.53|12483.53|0
1647356450000|2022-03-15 15:00:50|12487.46|12487.46|12489.43|12489.43|12489.43|12489.43|12487.46|12487.46|0
1647356460000|2022-03-15 15:01:00|12491.4|12491.4|12489.43|12489.43|12491.4|12491.4|12489.43|12489.43|0
1647356470000|2022-03-15 15:01:10|12490.82|12490.82|12490.82|12490.82|12490.82|12490.82|12490.82|12490.82|0
1647356480000|2022-03-15 15:01:20|12492.04|12492.04|12492.04|12492.04|12492.04|12492.04|12492.04|12492.04|0
1647356490000|2022-03-15 15:01:30|12499.91|12499.91|12503.85|12503.85|12503.85|12503.85|12499.91|12499.91|0
1647356510000|2022-03-15 15:01:50|12504.54|12504.54|12505.74|12505.74|12505.74|12505.74|12504.54|12504.54|0
1647356530000|2022-03-15 15:02:10|12505.05|12505.05|12505.05|12505.05|12505.05|12505.05|12505.05|12505.05|0
1647356540000|2022-03-15 15:02:20|12507.02|12507.02|12507.02|12507.02|12507.02|12507.02|12507.02|12507.02|0
1647356570000|2022-03-15 15:02:50|12504.61|12504.61|12504.61|12504.61|12504.61|12504.61|12504.61|12504.61|0
1647356630000|2022-03-15 15:03:50|12502.65|12502.65|12508.55|12508.55|12508.55|12508.55|12502.65|12502.65|0
1647356640000|2022-03-15 15:04:00|12506.58|12506.58|12506.58|12506.58|12506.58|12506.58|12506.58|12506.58|0
1647356650000|2022-03-15 15:04:10|12504.61|12504.61|12502.65|12502.65|12504.61|12504.61|12502.65|12502.65|0
1647356680000|2022-03-15 15:04:40|12508.55|12508.55|12506.58|12506.58|12508.55|12508.55|12506.58|12506.58|0
1647356690000|2022-03-15 15:04:50|12514.45|12514.45|12514.45|12514.45|12514.45|12514.45|12514.45|12514.45|0
1647356700000|2022-03-15 15:05:00|12515.84|12515.84|12515.84|12515.84|12515.84|12515.84|12515.84|12515.84|0
1647356720000|2022-03-15 15:05:20|12509.94|12509.94|12509.94|12509.94|12509.94|12509.94|12509.94|12509.94|0
1647356730000|2022-03-15 15:05:30|12509.24|12509.24|12509.24|12509.24|12509.24|12509.24|12509.24|12509.24|0
1647356760000|2022-03-15 15:06:00|12513.18|12513.18|12513.18|12513.18|12513.18|12513.18|12513.18|12513.18|0
1647356780000|2022-03-15 15:06:20|12515.26|12515.26|12517.34|12517.34|12517.34|12517.34|12515.26|12515.26|0
1647356790000|2022-03-15 15:06:30|12519.31|12519.31|12517.34|12517.34|12519.31|12519.31|12517.34|12517.34|0
1647356810000|2022-03-15 15:06:50|12515.37|12515.37|12511.9|12511.9|12515.37|12515.37|12511.9|12511.9|0
1647356820000|2022-03-15 15:07:00|12509.94|12509.94|12505.87|12505.87|12509.94|12509.94|12505.87|12505.87|0
1647356840000|2022-03-15 15:07:20|12503.9|12503.9|12501.93|12501.93|12503.9|12503.9|12501.93|12501.93|0
1647356880000|2022-03-15 15:08:00|12499.97|12499.97|12496.03|12496.03|12499.97|12499.97|12496.03|12496.03|0
1647356900000|2022-03-15 15:08:20|12497.1|12497.1|12497.1|12497.1|12497.1|12497.1|12497.1|12497.1|0
1647356940000|2022-03-15 15:09:00|12491.2|12491.2|12491.2|12491.2|12491.2|12491.2|12491.2|12491.2|0
1647356950000|2022-03-15 15:09:10|12490|12490|12490|12490|12490|12490|12490|12490|0
1647356960000|2022-03-15 15:09:20|12492.08|12492.08|12493.28|12493.28|12493.28|12493.28|12492.08|12492.08|0
1647356970000|2022-03-15 15:09:30|12492.05|12492.05|12488|12488|12492.05|12492.05|12488|12488|0
1647357000000|2022-03-15 15:10:00|12487.59|12487.59|12487.59|12487.59|12487.59|12487.59|12487.59|12487.59|0
1647357010000|2022-03-15 15:10:10|12489.56|12489.56|12491.53|12491.53|12491.53|12491.53|12487.59|12487.59|0
1647357020000|2022-03-15 15:10:20|12493.5|12493.5|12498.24|12498.24|12500.2|12500.2|12493.5|12493.5|0
1647357030000|2022-03-15 15:10:30|12500.2|12500.2|12502.11|12502.11|12502.11|12502.11|12500.2|12500.2|0
1647357040000|2022-03-15 15:10:40|12498.18|12498.18|12498.18|12498.18|12498.18|12498.18|12498.18|12498.18|0
1647357060000|2022-03-15 15:11:00|12496.21|12496.21|12494.82|12494.82|12496.21|12496.21|12494.82|12494.82|0
1647357070000|2022-03-15 15:11:10|12492.85|12492.85|12490.52|12490.52|12492.85|12492.85|12490.52|12490.52|0
1647357080000|2022-03-15 15:11:20|12488.56|12488.56|12488.56|12488.56|12488.56|12488.56|12488.56|12488.56|0
1647357150000|2022-03-15 15:12:30|12490.52|12490.52|12490.52|12490.52|12490.52|12490.52|12490.52|12490.52|0
1647357170000|2022-03-15 15:12:50|12491.22|12491.22|12489.83|12489.83|12491.22|12491.22|12489.83|12489.83|0
1647357190000|2022-03-15 15:13:10|12493.76|12493.76|12493.76|12493.76|12493.76|12493.76|12491.8|12491.8|0
1647357200000|2022-03-15 15:13:20|12494.3|12494.3|12494.3|12494.3|12494.3|12494.3|12494.3|12494.3|0
1647357230000|2022-03-15 15:13:50|12498.23|12498.23|12498.23|12498.23|12498.23|12498.23|12498.23|12498.23|0
1647357240000|2022-03-15 15:14:00|12497.4|12497.4|12498.46|12498.46|12498.46|12498.46|12497.4|12497.4|0
1647357260000|2022-03-15 15:14:20|12496.83|12496.83|12498.92|12498.92|12498.92|12498.92|12496.42|12496.42|0
1647357290000|2022-03-15 15:14:50|12494.99|12494.99|12494.99|12494.99|12494.99|12494.99|12494.99|12494.99|0
1647357300000|2022-03-15 15:15:00|12494.45|12494.45|12494.61|12494.61|12494.61|12494.61|12493.92|12493.92|0
1647357310000|2022-03-15 15:15:10|12495.02|12495.02|12495.02|12495.02|12495.02|12495.02|12495.02|12495.02|0
1647357320000|2022-03-15 15:15:20|12493.05|12493.05|12487.15|12487.15|12493.05|12493.05|12487.15|12487.15|0
1647357360000|2022-03-15 15:16:00|12485.18|12485.18|12483.98|12483.98|12485.18|12485.18|12483.38|12483.38|0
1647357380000|2022-03-15 15:16:20|12481.9|12481.9|12481.9|12481.9|12481.9|12481.9|12481.9|12481.9|0
1647357400000|2022-03-15 15:16:40|12482.5|12482.5|12482.5|12482.5|12482.5|12482.5|12482.5|12482.5|0
1647357420000|2022-03-15 15:17:00|12486.44|12486.44|12488.4|12488.4|12488.4|12488.4|12486.44|12486.44|0
1647357440000|2022-03-15 15:17:20|12487.34|12487.34|12487.34|12487.34|12487.34|12487.34|12487.34|12487.34|0
1647357480000|2022-03-15 15:18:00|12488.15|12488.15|12489.22|12489.22|12489.22|12489.22|12488.15|12488.15|0
1647357490000|2022-03-15 15:18:10|12485.29|12485.29|12485.29|12485.29|12485.29|12485.29|12485.29|12485.29|0
1647357500000|2022-03-15 15:18:20|12487.37|12487.37|12487.37|12487.37|12488.76|12488.76|12487.37|12487.37|0
1647357510000|2022-03-15 15:18:30|12492.22|12492.22|12496.99|12496.99|12496.99|12496.99|12492.22|12492.22|0
1647357520000|2022-03-15 15:18:40|12494.21|12494.21|12502.7|12502.7|12502.7|12502.7|12494.21|12494.21|0
1647357530000|2022-03-15 15:18:50|12501.31|12501.31|12499.35|12499.35|12501.31|12501.31|12499.35|12499.35|0
1647357540000|2022-03-15 15:19:00|12497.27|12497.27|12496.57|12496.57|12497.27|12497.27|12495.19|12495.19|0
1647357550000|2022-03-15 15:19:10|12502.47|12502.47|12502.47|12502.47|12502.47|12502.47|12502.47|12502.47|0
1647357560000|2022-03-15 15:19:20|12496.57|12496.57|12496.57|12496.57|12496.57|12496.57|12496.57|12496.57|0
1647357570000|2022-03-15 15:19:30|12494.61|12494.61|12495.39|12495.39|12495.39|12495.39|12494.01|12494.01|0
1647357580000|2022-03-15 15:19:40|12496.78|12496.78|12496.78|12496.78|12496.78|12496.78|12496.78|12496.78|0
1647357590000|2022-03-15 15:19:50|12498.75|12498.75|12501.91|12501.91|12501.91|12501.91|12498.75|12498.75|0
1647357610000|2022-03-15 15:20:10|12505.85|12505.85|12505.85|12505.85|12505.85|12505.85|12505.85|12505.85|0
1647357640000|2022-03-15 15:20:40|12507.41|12507.41|12499.42|12499.42|12507.41|12507.41|12499.42|12499.42|0
1647357650000|2022-03-15 15:20:50|12500.81|12500.81|12500.81|12500.81|12500.81|12500.81|12500.81|12500.81|0
1647357660000|2022-03-15 15:21:00|12500.12|12500.12|12498.15|12498.15|12500.12|12500.12|12498.15|12498.15|0
1647357690000|2022-03-15 15:21:30|12497.08|12497.08|12500.18|12500.18|12500.18|12500.18|12496.24|12496.24|0
1647357700000|2022-03-15 15:21:40|12500.87|12500.87|12493|12493|12500.87|12500.87|12493|12493|0
1647357710000|2022-03-15 15:21:50|12491.04|12491.04|12491.04|12491.04|12491.04|12491.04|12491.04|12491.04|0
1647357750000|2022-03-15 15:22:30|12488.26|12488.26|12488.26|12488.26|12488.26|12488.26|12488.26|12488.26|0
1647357760000|2022-03-15 15:22:40|12487.57|12487.57|12487.57|12487.57|12487.57|12487.57|12487.57|12487.57|0
1647357770000|2022-03-15 15:22:50|12491.5|12491.5|12497.52|12497.52|12497.52|12497.52|12491.5|12491.5|0
1647357780000|2022-03-15 15:23:00|12496.92|12496.92|12498.89|12498.89|12498.89|12498.89|12492.98|12492.98|0
1647357790000|2022-03-15 15:23:10|12499.58|12499.58|12493.68|12493.68|12499.58|12499.58|12493.68|12493.68|0
1647357820000|2022-03-15 15:23:40|12494.37|12494.37|12494.37|12494.37|12494.37|12494.37|12494.37|12494.37|0
1647357850000|2022-03-15 15:24:10|12496.34|12496.34|12497.73|12497.73|12497.73|12497.73|12496.34|12496.34|0
1647357870000|2022-03-15 15:24:30|12501.66|12501.66|12501.66|12501.66|12501.66|12501.66|12501.66|12501.66|0
1647357900000|2022-03-15 15:25:00|12500.97|12500.97|12500.15|12500.15|12500.97|12500.97|12500.15|12500.15|0
1647357910000|2022-03-15 15:25:10|12498.07|12498.07|12501.42|12501.42|12501.42|12501.42|12498.07|12498.07|0
1647357920000|2022-03-15 15:25:20|12497.49|12497.49|12497.49|12497.49|12497.49|12497.49|12497.49|12497.49|0
1647357930000|2022-03-15 15:25:30|12501.42|12501.42|12509.07|12509.07|12509.07|12509.07|12501.42|12501.42|0
1647357940000|2022-03-15 15:25:40|12509.91|12509.91|12509.91|12509.91|12509.91|12509.91|12509.91|12509.91|0
1647357960000|2022-03-15 15:26:00|12507.94|12507.94|12506.56|12506.56|12507.94|12507.94|12506.56|12506.56|0
1647357980000|2022-03-15 15:26:20|12504.59|12504.59|12504.59|12504.59|12504.59|12504.59|12504.59|12504.59|0
1647358030000|2022-03-15 15:27:10|12505.98|12505.98|12513.04|12513.04|12515.81|12515.81|12505.98|12505.98|0
1647358040000|2022-03-15 15:27:20|12512.44|12512.44|12512.44|12512.44|12512.44|12512.44|12512.44|12512.44|0
1647358050000|2022-03-15 15:27:30|12506.54|12506.54|12506.54|12506.54|12506.54|12506.54|12506.54|12506.54|0
1647358070000|2022-03-15 15:27:50|12507.92|12507.92|12507.92|12507.92|12507.92|12507.92|12507.92|12507.92|0
1647358140000|2022-03-15 15:29:00|12510|12510|12508.04|12508.04|12511.97|12511.97|12508.04|12508.04|0
1647358150000|2022-03-15 15:29:10|12509.24|12509.24|12509.24|12509.24|12509.24|12509.24|12509.24|12509.24|0
1647358170000|2022-03-15 15:29:30|12513.17|12513.17|12513.17|12513.17|12513.17|12513.17|12513.17|12513.17|0
1647358180000|2022-03-15 15:29:40|12511.21|12511.21|12511.21|12511.21|12511.21|12511.21|12511.21|12511.21|0
1647358200000|2022-03-15 15:30:00|12513.17|12513.17|12523.01|12523.01|12523.01|12523.01|12513.17|12513.17|0
1647358210000|2022-03-15 15:30:10|12523.83|12523.83|12527.02|12527.02|12527.02|12527.02|12523.83|12523.83|0
1647358220000|2022-03-15 15:30:20|12517.19|12517.19|12517.19|12517.19|12517.19|12517.19|12517.19|12517.19|0
1647358240000|2022-03-15 15:30:40|12516.49|12516.49|12516.49|12516.49|12516.49|12516.49|12516.49|12516.49|0
1647358260000|2022-03-15 15:31:00|12512.56|12512.56|12510.59|12510.59|12512.56|12512.56|12510.59|12510.59|0
1647358270000|2022-03-15 15:31:10|12511.19|12511.19|12515.13|12515.13|12515.13|12515.13|12511.19|12511.19|0
1647358280000|2022-03-15 15:31:20|12521.03|12521.03|12521.03|12521.03|12521.03|12521.03|12521.03|12521.03|0
1647358290000|2022-03-15 15:31:30|12519.06|12519.06|12519.06|12519.06|12519.06|12519.06|12519.06|12519.06|0
1647358300000|2022-03-15 15:31:40|12521.03|12521.03|12521.86|12521.86|12521.86|12521.86|12521.03|12521.03|0
1647358310000|2022-03-15 15:31:50|12525.24|12525.24|12525.24|12525.24|12525.24|12525.24|12525.24|12525.24|0
1647358320000|2022-03-15 15:32:00|12525.66|12525.66|12525.66|12525.66|12525.66|12525.66|12525.66|12525.66|0
1647358330000|2022-03-15 15:32:10|12527.63|12527.63|12527.63|12527.63|12527.63|12527.63|12527.63|12527.63|0
1647358340000|2022-03-15 15:32:20|12528.44|12528.44|12528.44|12528.44|12528.44|12528.44|12528.44|12528.44|0
1647358360000|2022-03-15 15:32:40|12532.38|12532.38|12526.48|12526.48|12532.38|12532.38|12526.48|12526.48|0
1647358380000|2022-03-15 15:33:00|12524.51|12524.51|12524.51|12524.51|12524.51|12524.51|12524.51|12524.51|0
1647358390000|2022-03-15 15:33:10|12523.12|12523.12|12523.12|12523.12|12523.12|12523.12|12523.12|12523.12|0
1647358420000|2022-03-15 15:33:40|12525.09|12525.09|12525.09|12525.09|12525.09|12525.09|12525.09|12525.09|0
1647358430000|2022-03-15 15:33:50|12519.19|12519.19|12516.62|12516.62|12519.19|12519.19|12516.62|12516.62|0
1647358440000|2022-03-15 15:34:00|12520.55|12520.55|12522.64|12522.64|12522.64|12522.64|12520.55|12520.55|0
1647358480000|2022-03-15 15:34:40|12520.67|12520.67|12518.7|12518.7|12520.67|12520.67|12518.7|12518.7|0
1647358490000|2022-03-15 15:34:50|12519.24|12519.24|12519.24|12519.24|12519.24|12519.24|12519.24|12519.24|0
1647358500000|2022-03-15 15:35:00|12519.64|12519.64|12533.1|12533.1|12533.1|12533.1|12519.24|12519.24|0
1647358510000|2022-03-15 15:35:10|12533.7|12533.7|12535.67|12535.67|12535.67|12535.67|12533.7|12533.7|0
1647358520000|2022-03-15 15:35:20|12537.64|12537.64|12537.64|12537.64|12537.64|12537.64|12537.64|12537.64|0
1647358530000|2022-03-15 15:35:30|12539.61|12539.61|12540.3|12540.3|12540.3|12540.3|12539.61|12539.61|0
1647358540000|2022-03-15 15:35:40|12538.91|12538.91|12540.3|12540.3|12540.3|12540.3|12538.91|12538.91|0
1647358560000|2022-03-15 15:36:00|12534.4|12534.4|12532.43|12532.43|12534.4|12534.4|12532.43|12532.43|0
1647358570000|2022-03-15 15:36:10|12536.37|12536.37|12536.37|12536.37|12536.37|12536.37|12536.37|12536.37|0
1647358580000|2022-03-15 15:36:20|12537.06|12537.06|12537.06|12537.06|12537.06|12537.06|12537.06|12537.06|0
1647358590000|2022-03-15 15:36:30|12536.37|12536.37|12536.37|12536.37|12536.37|12536.37|12536.37|12536.37|0
1647358620000|2022-03-15 15:37:00|12537.06|12537.06|12536.37|12536.37|12537.06|12537.06|12536.37|12536.37|0
1647358640000|2022-03-15 15:37:20|12534.4|12534.4|12534.4|12534.4|12534.4|12534.4|12534.4|12534.4|0
1647358650000|2022-03-15 15:37:30|12533.01|12533.01|12533.01|12533.01|12533.01|12533.01|12533.01|12533.01|0
1647358660000|2022-03-15 15:37:40|12534.98|12534.98|12534.98|12534.98|12534.98|12534.98|12534.98|12534.98|0
1647358690000|2022-03-15 15:38:10|12536.18|12536.18|12536.18|12536.18|12536.18|12536.18|12536.18|12536.18|0
1647358700000|2022-03-15 15:38:20|12532.24|12532.24|12530.44|12530.44|12532.24|12532.24|12530.44|12530.44|0
1647358710000|2022-03-15 15:38:30|12529.38|12529.38|12529.38|12529.38|12529.38|12529.38|12529.38|12529.38|0
1647358740000|2022-03-15 15:39:00|12531.34|12531.34|12531.34|12531.34|12531.34|12531.34|12531.34|12531.34|0
1647358780000|2022-03-15 15:39:40|12527.41|12527.41|12527.41|12527.41|12527.41|12527.41|12527.41|12527.41|0
1647358790000|2022-03-15 15:39:50|12525.44|12525.44|12525.44|12525.44|12525.44|12525.44|12525.44|12525.44|0
1647358800000|2022-03-15 15:40:00|12521.51|12521.51|12517.57|12517.57|12521.51|12521.51|12517.57|12517.57|0
1647358810000|2022-03-15 15:40:10|12515.49|12515.49|12511.56|12511.56|12515.49|12515.49|12511.56|12511.56|0
1647358820000|2022-03-15 15:40:20|12512.78|12512.78|12512.78|12512.78|12512.78|12512.78|12512.78|12512.78|0
1647358830000|2022-03-15 15:40:30|12512.25|12512.25|12511.65|12511.65|12512.25|12512.25|12511.65|12511.65|0
1647358840000|2022-03-15 15:40:40|12507.71|12507.71|12507.71|12507.71|12507.71|12507.71|12507.71|12507.71|0
1647358850000|2022-03-15 15:40:50|12508.13|12508.13|12508.13|12508.13|12508.13|12508.13|12508.13|12508.13|0
1647358860000|2022-03-15 15:41:00|12506.17|12506.17|12506.17|12506.17|12506.17|12506.17|12506.17|12506.17|0
1647358870000|2022-03-15 15:41:10|12502.23|12502.23|12501.41|12501.41|12502.23|12502.23|12501.41|12501.41|0
1647358900000|2022-03-15 15:41:40|12500.21|12500.21|12500.21|12500.21|12500.21|12500.21|12500.21|12500.21|0
1647358920000|2022-03-15 15:42:00|12502.18|12502.18|12502.18|12502.18|12502.18|12502.18|12502.18|12502.18|0
1647358930000|2022-03-15 15:42:10|12504.15|12504.15|12504.15|12504.15|12504.15|12504.15|12504.15|12504.15|0
1647358940000|2022-03-15 15:42:20|12508.08|12508.08|12503.92|12503.92|12508.08|12508.08|12503.92|12503.92|0
1647358950000|2022-03-15 15:42:30|12501.95|12501.95|12501.95|12501.95|12501.95|12501.95|12501.95|12501.95|0
1647358960000|2022-03-15 15:42:40|12503.92|12503.92|12503.92|12503.92|12503.92|12503.92|12503.92|12503.92|0
1647358980000|2022-03-15 15:43:00|12502.69|12502.69|12498.76|12498.76|12506.63|12506.63|12498.76|12498.76|0
1647359000000|2022-03-15 15:43:20|12496.68|12496.68|12496.68|12496.68|12496.68|12496.68|12496.68|12496.68|0
1647359010000|2022-03-15 15:43:30|12490.77|12490.77|12490.77|12490.77|12490.77|12490.77|12490.77|12490.77|0
1647359030000|2022-03-15 15:43:50|12492.16|12492.16|12492.16|12492.16|12492.16|12492.16|12492.16|12492.16|0
1647359040000|2022-03-15 15:44:00|12492.58|12492.58|12496.52|12496.52|12496.52|12496.52|12492.58|12492.58|0
1647359060000|2022-03-15 15:44:20|12490.61|12490.61|12490.45|12490.45|12490.61|12490.61|12489.92|12489.92|0
1647359080000|2022-03-15 15:44:40|12489.92|12489.92|12490.34|12490.34|12490.34|12490.34|12489.92|12489.92|0
1647359090000|2022-03-15 15:44:50|12496.24|12496.24|12490.34|12490.34|12496.24|12496.24|12490.34|12490.34|0
1647359100000|2022-03-15 15:45:00|12489.52|12489.52|12489.52|12489.52|12489.52|12489.52|12489.52|12489.52|0
1647359120000|2022-03-15 15:45:20|12487.55|12487.55|12486.48|12486.48|12487.55|12487.55|12486.48|12486.48|0
1647359140000|2022-03-15 15:45:40|12485.95|12485.95|12485.35|12485.35|12485.95|12485.95|12485.35|12485.35|0
1647359150000|2022-03-15 15:45:50|12483.96|12483.96|12483.96|12483.96|12483.96|12483.96|12483.96|12483.96|0
1647359160000|2022-03-15 15:46:00|12484.66|12484.66|12484.66|12484.66|12484.66|12484.66|12484.66|12484.66|0
1647359170000|2022-03-15 15:46:10|12484.25|12484.25|12484.25|12484.25|12484.25|12484.25|12484.25|12484.25|0
1647359180000|2022-03-15 15:46:20|12476.38|12476.38|12484.36|12484.36|12484.36|12484.36|12476.38|12476.38|0
1647359190000|2022-03-15 15:46:30|12484.96|12484.96|12486.47|12486.47|12486.47|12486.47|12484.96|12484.96|0
1647359200000|2022-03-15 15:46:40|12488.44|12488.44|12488.44|12488.44|12488.44|12488.44|12486.47|12486.47|0
1647359220000|2022-03-15 15:47:00|12489.83|12489.83|12487.86|12487.86|12489.83|12489.83|12487.86|12487.86|0
1647359240000|2022-03-15 15:47:20|12483.93|12483.93|12483.93|12483.93|12483.93|12483.93|12483.93|12483.93|0
1647359250000|2022-03-15 15:47:30|12482.54|12482.54|12480.16|12480.16|12482.54|12482.54|12480.16|12480.16|0
1647359260000|2022-03-15 15:47:40|12480.86|12480.86|12484.9|12484.9|12484.9|12484.9|12480.86|12480.86|0
1647359290000|2022-03-15 15:48:10|12484.09|12484.09|12484.09|12484.09|12484.09|12484.09|12484.09|12484.09|0
1647359310000|2022-03-15 15:48:30|12484.78|12484.78|12484.78|12484.78|12484.78|12484.78|12484.78|12484.78|0
1647359330000|2022-03-15 15:48:50|12488.71|12488.71|12486.75|12486.75|12488.71|12488.71|12486.75|12486.75|0
1647359340000|2022-03-15 15:49:00|12487.44|12487.44|12491.38|12491.38|12491.38|12491.38|12487.44|12487.44|0
1647359370000|2022-03-15 15:49:30|12489.41|12489.41|12489.41|12489.41|12489.41|12489.41|12489.41|12489.41|0
1647359380000|2022-03-15 15:49:40|12490.1|12490.1|12494.15|12494.15|12494.15|12494.15|12490.1|12490.1|0
1647359390000|2022-03-15 15:49:50|12496.12|12496.12|12497.39|12497.39|12498.08|12498.08|12496.12|12496.12|0
1647359400000|2022-03-15 15:50:00|12497.8|12497.8|12498.62|12498.62|12498.62|12498.62|12497.8|12497.8|0
1647359410000|2022-03-15 15:50:10|12502.55|12502.55|12502.55|12502.55|12502.55|12502.55|12502.55|12502.55|0
1647359420000|2022-03-15 15:50:20|12498.62|12498.62|12496.65|12496.65|12498.62|12498.62|12496.65|12496.65|0
1647359430000|2022-03-15 15:50:30|12498.73|12498.73|12498.73|12498.73|12498.73|12498.73|12498.73|12498.73|0
1647359460000|2022-03-15 15:51:00|12504.63|12504.63|12508.8|12508.8|12508.8|12508.8|12504.63|12504.63|0
1647359470000|2022-03-15 15:51:10|12504.86|12504.86|12504.65|12504.65|12504.86|12504.86|12502.09|12502.09|0
1647359480000|2022-03-15 15:51:20|12505.35|12505.35|12505.35|12505.35|12505.35|12505.35|12505.35|12505.35|0
1647359490000|2022-03-15 15:51:30|12501.41|12501.41|12498.08|12498.08|12501.41|12501.41|12497.48|12497.48|0
1647359510000|2022-03-15 15:51:50|12502.01|12502.01|12502.01|12502.01|12502.01|12502.01|12502.01|12502.01|0
1647359520000|2022-03-15 15:52:00|12500.63|12500.63|12500.63|12500.63|12500.63|12500.63|12500.63|12500.63|0
1647359530000|2022-03-15 15:52:10|12501.16|12501.16|12499.19|12499.19|12501.16|12501.16|12499.19|12499.19|0
1647359540000|2022-03-15 15:52:20|12498.36|12498.36|12496.39|12496.39|12498.36|12498.36|12496.39|12496.39|0
1647359550000|2022-03-15 15:52:30|12495.55|12495.55|12495.55|12495.55|12495.55|12495.55|12495.55|12495.55|0
1647359560000|2022-03-15 15:52:40|12496.62|12496.62|12497.22|12497.22|12497.22|12497.22|12496.62|12496.62|0
1647359570000|2022-03-15 15:52:50|12499.19|12499.19|12497.22|12497.22|12499.19|12499.19|12497.22|12497.22|0
1647359580000|2022-03-15 15:53:00|12496.8|12496.8|12496.8|12496.8|12496.8|12496.8|12496.8|12496.8|0
1647359590000|2022-03-15 15:53:10|12498.4|12498.4|12498.4|12498.4|12498.4|12498.4|12498.4|12498.4|0
1647359600000|2022-03-15 15:53:20|12496.44|12496.44|12496.44|12496.44|12496.44|12496.44|12496.44|12496.44|0
1647359610000|2022-03-15 15:53:30|12498.4|12498.4|12498.4|12498.4|12498.4|12498.4|12498.4|12498.4|0
1647359630000|2022-03-15 15:53:50|12496.44|12496.44|12496.44|12496.44|12496.44|12496.44|12496.44|12496.44|0
1647359640000|2022-03-15 15:54:00|12497.13|12497.13|12497.13|12497.13|12497.13|12497.13|12497.13|12497.13|0
1647359650000|2022-03-15 15:54:10|12494.09|12494.09|12487.27|12487.27|12494.09|12494.09|12487.27|12487.27|0
1647359660000|2022-03-15 15:54:20|12486.17|12486.17|12458.4|12458.4|12486.17|12486.17|12458.4|12458.4|0
1647359670000|2022-03-15 15:54:30|12457.01|12457.01|12450.82|12450.82|12457.98|12457.98|12448.36|12448.36|0
1647359680000|2022-03-15 15:54:40|12452.78|12452.78|12453.65|12453.65|12453.65|12453.65|12445.66|12445.66|0
1647359690000|2022-03-15 15:54:50|12448.79|12448.79|12455.48|12455.48|12455.48|12455.48|12448.79|12448.79|0
1647359700000|2022-03-15 15:55:00|12457.45|12457.45|12455.85|12455.85|12457.45|12457.45|12455.85|12455.85|0
1647359710000|2022-03-15 15:55:10|12453.88|12453.88|12449.25|12449.25|12453.88|12453.88|12449.25|12449.25|0
1647359720000|2022-03-15 15:55:20|12447.86|12447.86|12447.86|12447.86|12448.56|12448.56|12447.26|12447.26|0
1647359730000|2022-03-15 15:55:30|12447.17|12447.17|12439.85|12439.85|12447.17|12447.17|12439.85|12439.85|0
1647359740000|2022-03-15 15:55:40|12439.25|12439.25|12427.35|12427.35|12439.25|12439.25|12427.35|12427.35|0
1647359750000|2022-03-15 15:55:50|12426.81|12426.81|12435.03|12435.03|12435.03|12435.03|12426.81|12426.81|0
1647359760000|2022-03-15 15:56:00|12434.34|12434.34|12425.13|12425.13|12434.34|12434.34|12425.13|12425.13|0
1647359770000|2022-03-15 15:56:10|12424.72|12424.72|12432.47|12432.47|12433.07|12433.07|12423.45|12423.45|0
1647359780000|2022-03-15 15:56:20|12432.88|12432.88|12432.66|12432.66|12434.63|12434.63|12430.69|12430.69|0
1647359790000|2022-03-15 15:56:30|12433.19|12433.19|12433.19|12433.19|12433.19|12433.19|12433.19|12433.19|0
1647359800000|2022-03-15 15:56:40|12429.26|12429.26|12427.18|12427.18|12429.26|12429.26|12425.79|12425.79|0
1647359810000|2022-03-15 15:56:50|12427.87|12427.87|12435.6|12435.6|12435.6|12435.6|12427.87|12427.87|0
1647359820000|2022-03-15 15:57:00|12436.67|12436.67|12436.56|12436.56|12438.53|12438.53|12436.56|12436.56|0
1647359830000|2022-03-15 15:57:10|12434.59|12434.59|12430.42|12430.42|12434.59|12434.59|12430.42|12430.42|0
1647359840000|2022-03-15 15:57:20|12431.49|12431.49|12431.33|12431.33|12432.03|12432.03|12431.33|12431.33|0
1647359850000|2022-03-15 15:57:30|12429.25|12429.25|12431.33|12431.33|12433.72|12433.72|12429.25|12429.25|0
1647359860000|2022-03-15 15:57:40|12432.4|12432.4|12431.01|12431.01|12432.4|12432.4|12431.01|12431.01|0
1647359870000|2022-03-15 15:57:50|12427.08|12427.08|12425.11|12425.11|12427.08|12427.08|12425.11|12425.11|0
1647359880000|2022-03-15 15:58:00|12424.58|12424.58|12422.15|12422.15|12424.58|12424.58|12421.99|12421.99|0
1647359890000|2022-03-15 15:58:10|12422.68|12422.68|12421.99|12421.99|12422.68|12422.68|12421.99|12421.99|0
1647359900000|2022-03-15 15:58:20|12421.46|12421.46|12419.96|12419.96|12422.29|12422.29|12419.96|12419.96|0
1647359910000|2022-03-15 15:58:30|12418.33|12418.33|12418.33|12418.33|12418.33|12418.33|12418.33|12418.33|0
1647359920000|2022-03-15 15:58:40|12414.39|12414.39|12419.75|12419.75|12419.75|12419.75|12414.39|12414.39|0
1647359930000|2022-03-15 15:58:50|12420.56|12420.56|12420.56|12420.56|12420.56|12420.56|12420.56|12420.56|0
1647359940000|2022-03-15 15:59:00|12419.87|12419.87|12417.04|12417.04|12419.87|12419.87|12417.04|12417.04|0
1647359950000|2022-03-15 15:59:10|12411.14|12411.14|12415.07|12415.07|12415.07|12415.07|12411.14|12411.14|0
1647359960000|2022-03-15 15:59:20|12417.04|12417.04|12417.46|12417.46|12417.46|12417.46|12417.04|12417.04|0
1647359970000|2022-03-15 15:59:30|12418.3|12418.3|12420.26|12420.26|12422.23|12422.23|12418.3|12418.3|0
1647359980000|2022-03-15 15:59:40|12419.43|12419.43|12419.43|12419.43|12419.43|12419.43|12419.43|12419.43|0
1647359990000|2022-03-15 15:59:50|12420.81|12420.81|12422.78|12422.78|12422.78|12422.78|12420.81|12420.81|0
1647360000000|2022-03-15 16:00:00|12420.81|12420.81|12414.91|12414.91|12420.81|12420.81|12414.91|12414.91|0
1647360020000|2022-03-15 16:00:20|12415.98|12415.98|12415.98|12415.98|12415.98|12415.98|12415.98|12415.98|0
1647360030000|2022-03-15 16:00:30|12419.91|12419.91|12419.91|12419.91|12419.91|12419.91|12419.91|12419.91|0
1647360070000|2022-03-15 16:01:10|12425.82|12425.82|12427.78|12427.78|12427.78|12427.78|12425.82|12425.82|0
1647360080000|2022-03-15 16:01:20|12429.75|12429.75|12427.78|12427.78|12429.75|12429.75|12425.82|12425.82|0
1647360090000|2022-03-15 16:01:30|12428.48|12428.48|12422|12422|12428.48|12428.48|12420.61|12420.61|0
1647360100000|2022-03-15 16:01:40|12418.06|12418.06|12422.58|12422.58|12422.58|12422.58|12416.67|12416.67|0
1647360120000|2022-03-15 16:02:00|12418.64|12418.64|12418.04|12418.04|12418.64|12418.64|12418.04|12418.04|0
1647360130000|2022-03-15 16:02:10|12421.97|12421.97|12421.97|12421.97|12421.97|12421.97|12421.97|12421.97|0
1647360140000|2022-03-15 16:02:20|12416.77|12416.77|12416.77|12416.77|12416.77|12416.77|12416.77|12416.77|0
1647360150000|2022-03-15 16:02:30|12416.17|12416.17|12416.17|12416.17|12416.17|12416.17|12416.17|12416.17|0
1647360170000|2022-03-15 16:02:50|12414.2|12414.2|12416.28|12416.28|12416.97|12416.97|12414.2|12414.2|0
1647360180000|2022-03-15 16:03:00|12415.75|12415.75|12415.05|12415.05|12416.28|12416.28|12415.05|12415.05|0
1647360190000|2022-03-15 16:03:10|12417.02|12417.02|12417.02|12417.02|12417.02|12417.02|12417.02|12417.02|0
1647360200000|2022-03-15 16:03:20|12416.18|12416.18|12418.15|12418.15|12418.15|12418.15|12416.18|12416.18|0
1647360210000|2022-03-15 16:03:30|12420.12|12420.12|12420.12|12420.12|12420.12|12420.12|12420.12|12420.12|0
1647360220000|2022-03-15 16:03:40|12422.08|12422.08|12422.08|12422.08|12422.08|12422.08|12422.08|12422.08|0
1647360250000|2022-03-15 16:04:10|12424.05|12424.05|12426.83|12426.83|12426.83|12426.83|12421.97|12421.97|0
1647360260000|2022-03-15 16:04:20|12427.36|12427.36|12427.36|12427.36|12427.36|12427.36|12427.36|12427.36|0
1647360270000|2022-03-15 16:04:30|12425.39|12425.39|12425.39|12425.39|12425.39|12425.39|12425.39|12425.39|0
1647360280000|2022-03-15 16:04:40|12423.31|12423.31|12421.34|12421.34|12423.31|12423.31|12421.34|12421.34|0
1647360290000|2022-03-15 16:04:50|12423.31|12423.31|12423.31|12423.31|12423.31|12423.31|12423.31|12423.31|0
1647360300000|2022-03-15 16:05:00|12424.7|12424.7|12420.82|12420.82|12424.7|12424.7|12420.82|12420.82|0
1647360330000|2022-03-15 16:05:30|12422.79|12422.79|12422.79|12422.79|12422.79|12422.79|12422.79|12422.79|0
1647360340000|2022-03-15 16:05:40|12420.82|12420.82|12419.59|12419.59|12420.82|12420.82|12419.59|12419.59|0
1647360350000|2022-03-15 16:05:50|12420.29|12420.29|12421.36|12421.36|12421.36|12421.36|12420.29|12420.29|0
1647360360000|2022-03-15 16:06:00|12420.66|12420.66|12420.66|12420.66|12420.66|12420.66|12420.66|12420.66|0
1647360370000|2022-03-15 16:06:10|12424.6|12424.6|12424.6|12424.6|12424.6|12424.6|12424.6|12424.6|0
1647360380000|2022-03-15 16:06:20|12425.2|12425.2|12425.89|12425.89|12425.89|12425.89|12425.2|12425.2|0
1647360390000|2022-03-15 16:06:30|12427.86|12427.86|12427.86|12427.86|12429.83|12429.83|12427.86|12427.86|0
1647360400000|2022-03-15 16:06:40|12428.27|12428.27|12428.27|12428.27|12428.27|12428.27|12428.27|12428.27|0
1647360410000|2022-03-15 16:06:50|12432.2|12432.2|12436.04|12436.04|12436.04|12436.04|12432.2|12432.2|0
1647360420000|2022-03-15 16:07:00|12435.64|12435.64|12435.64|12435.64|12435.64|12435.64|12435.64|12435.64|0
1647360430000|2022-03-15 16:07:10|12436.24|12436.24|12432.3|12432.3|12436.24|12436.24|12432.3|12432.3|0
1647360440000|2022-03-15 16:07:20|12431.1|12431.1|12430.68|12430.68|12431.1|12431.1|12430.68|12430.68|0
1647360450000|2022-03-15 16:07:30|12428.71|12428.71|12428.71|12428.71|12428.71|12428.71|12428.71|12428.71|0
1647360460000|2022-03-15 16:07:40|12428.02|12428.02|12428.02|12428.02|12428.02|12428.02|12428.02|12428.02|0
1647360470000|2022-03-15 16:07:50|12428.55|12428.55|12429.09|12429.09|12429.09|12429.09|12428.55|12428.55|0
1647360490000|2022-03-15 16:08:10|12428.4|12428.4|12426.43|12426.43|12428.4|12428.4|12426.43|12426.43|0
1647360510000|2022-03-15 16:08:30|12430.36|12430.36|12430.36|12430.36|12430.36|12430.36|12430.36|12430.36|0
1647360520000|2022-03-15 16:08:40|12431.75|12431.75|12431.75|12431.75|12431.75|12431.75|12431.75|12431.75|0
1647360540000|2022-03-15 16:09:00|12433.72|12433.72|12433.72|12433.72|12433.72|12433.72|12433.72|12433.72|0
1647360560000|2022-03-15 16:09:20|12435.68|12435.68|12439.08|12439.08|12439.78|12439.78|12435.68|12435.68|0
1647360580000|2022-03-15 16:09:40|12433.18|12433.18|12432.49|12432.49|12433.18|12433.18|12432.49|12432.49|0
1647360600000|2022-03-15 16:10:00|12434.46|12434.46|12437.23|12437.23|12437.23|12437.23|12434.46|12434.46|0
1647360610000|2022-03-15 16:10:10|12437.83|12437.83|12437.83|12437.83|12437.83|12437.83|12437.83|12437.83|0
1647360620000|2022-03-15 16:10:20|12437.42|12437.42|12437.42|12437.42|12437.42|12437.42|12437.42|12437.42|0
1647360650000|2022-03-15 16:10:50|12438.12|12438.12|12438.12|12438.12|12438.12|12438.12|12438.12|12438.12|0
1647360660000|2022-03-15 16:11:00|12437.71|12437.71|12437.71|12437.71|12437.71|12437.71|12437.71|12437.71|0
1647360670000|2022-03-15 16:11:10|12441.64|12441.64|12442.46|12442.46|12442.46|12442.46|12441.64|12441.64|0
1647360680000|2022-03-15 16:11:20|12443.85|12443.85|12439.91|12439.91|12443.85|12443.85|12439.91|12439.91|0
1647360690000|2022-03-15 16:11:30|12439.22|12439.22|12438.53|12438.53|12439.22|12439.22|12438.53|12438.53|0
1647360720000|2022-03-15 16:12:00|12439.73|12439.73|12439.73|12439.73|12439.73|12439.73|12439.73|12439.73|0
1647360750000|2022-03-15 16:12:30|12441.69|12441.69|12443.66|12443.66|12443.66|12443.66|12441.69|12441.69|0
1647360760000|2022-03-15 16:12:40|12444.19|12444.19|12444.73|12444.73|12444.73|12444.73|12444.19|12444.19|0
1647360780000|2022-03-15 16:13:00|12446.7|12446.7|12446.7|12446.7|12446.7|12446.7|12446.7|12446.7|0
1647360790000|2022-03-15 16:13:10|12447.39|12447.39|12447.39|12447.39|12447.39|12447.39|12447.39|12447.39|0
1647360800000|2022-03-15 16:13:20|12446.57|12446.57|12448.54|12448.54|12448.54|12448.54|12446.57|12446.57|0
1647360810000|2022-03-15 16:13:30|12449.38|12449.38|12449.38|12449.38|12449.38|12449.38|12449.38|12449.38|0
1647360830000|2022-03-15 16:13:50|12447.41|12447.41|12447.41|12447.41|12447.41|12447.41|12447.41|12447.41|0
1647360840000|2022-03-15 16:14:00|12443.47|12443.47|12441.51|12441.51|12443.47|12443.47|12441.51|12441.51|0
1647360860000|2022-03-15 16:14:20|12442.04|12442.04|12442.04|12442.04|12442.04|12442.04|12442.04|12442.04|0
1647360880000|2022-03-15 16:14:40|12441.51|12441.51|12439.75|12439.75|12441.51|12441.51|12439.75|12439.75|0
1647360900000|2022-03-15 16:15:00|12439.05|12439.05|12439.05|12439.05|12439.05|12439.05|12439.05|12439.05|0
1647360920000|2022-03-15 16:15:20|12441.13|12441.13|12443.79|12443.79|12443.79|12443.79|12441.13|12441.13|0
1647360930000|2022-03-15 16:15:30|12441.83|12441.83|12442.52|12442.52|12442.52|12442.52|12441.42|12441.42|0
1647360950000|2022-03-15 16:15:50|12443.91|12443.91|12443.5|12443.5|12443.91|12443.91|12443.5|12443.5|0
1647360960000|2022-03-15 16:16:00|12442.11|12442.11|12442.11|12442.11|12442.11|12442.11|12442.11|12442.11|0
1647360970000|2022-03-15 16:16:10|12446.05|12446.05|12446.05|12446.05|12446.05|12446.05|12446.05|12446.05|0
1647360980000|2022-03-15 16:16:20|12444.66|12444.66|12444.66|12444.66|12444.66|12444.66|12444.66|12444.66|0
1647361010000|2022-03-15 16:16:50|12442.69|12442.69|12440.72|12440.72|12442.69|12442.69|12440.72|12440.72|0
1647361020000|2022-03-15 16:17:00|12440.12|12440.12|12438.16|12438.16|12440.12|12440.12|12438.16|12438.16|0
1647361040000|2022-03-15 16:17:20|12442.09|12442.09|12442.09|12442.09|12442.09|12442.09|12442.09|12442.09|0
1647361060000|2022-03-15 16:17:40|12444.06|12444.06|12444.06|12444.06|12444.06|12444.06|12444.06|12444.06|0
1647361070000|2022-03-15 16:17:50|12443.36|12443.36|12441.4|12441.4|12443.36|12443.36|12441.4|12441.4|0
1647361090000|2022-03-15 16:18:10|12443.36|12443.36|12443.36|12443.36|12443.36|12443.36|12443.36|12443.36|0
1647361100000|2022-03-15 16:18:20|12442.83|12442.83|12442.83|12442.83|12442.83|12442.83|12442.83|12442.83|0
1647361110000|2022-03-15 16:18:30|12441.44|12441.44|12444.1|12444.1|12444.1|12444.1|12441.44|12441.44|0
1647361130000|2022-03-15 16:18:50|12444.64|12444.64|12444.64|12444.64|12444.64|12444.64|12444.64|12444.64|0
1647361140000|2022-03-15 16:19:00|12446.02|12446.02|12446.72|12446.72|12446.72|12446.72|12444.06|12444.06|0
1647361160000|2022-03-15 16:19:20|12446.18|12446.18|12445.53|12445.53|12446.18|12446.18|12445.12|12445.12|0
1647361190000|2022-03-15 16:19:50|12443.57|12443.57|12440.19|12440.19|12443.57|12443.57|12440.19|12440.19|0
1647361200000|2022-03-15 16:20:00|12439.5|12439.5|12438.06|12438.06|12439.5|12439.5|12438.06|12438.06|0
1647361210000|2022-03-15 16:20:10|12440.03|12440.03|12440.03|12440.03|12440.03|12440.03|12440.03|12440.03|0
1647361220000|2022-03-15 16:20:20|12439.43|12439.43|12440.82|12440.82|12440.82|12440.82|12439.43|12439.43|0
1647361240000|2022-03-15 16:20:40|12442.02|12442.02|12442.02|12442.02|12442.02|12442.02|12442.02|12442.02|0
1647361250000|2022-03-15 16:20:50|12442.83|12442.83|12443.24|12443.24|12443.24|12443.24|12442.83|12442.83|0
1647361260000|2022-03-15 16:21:00|12442.04|12442.04|12443.43|12443.43|12443.43|12443.43|12442.04|12442.04|0
1647361270000|2022-03-15 16:21:10|12442.74|12442.74|12442.74|12442.74|12442.74|12442.74|12442.74|12442.74|0
1647361300000|2022-03-15 16:21:40|12440.77|12440.77|12440.08|12440.08|12440.77|12440.77|12440.08|12440.08|0
1647361310000|2022-03-15 16:21:50|12442.04|12442.04|12442.04|12442.04|12442.04|12442.04|12442.04|12442.04|0
1647361320000|2022-03-15 16:22:00|12441.44|12441.44|12440.37|12440.37|12441.44|12441.44|12440.37|12440.37|0
1647361330000|2022-03-15 16:22:10|12439.84|12439.84|12439.84|12439.84|12439.84|12439.84|12439.84|12439.84|0
1647361350000|2022-03-15 16:22:30|12439.15|12439.15|12439.15|12439.15|12439.15|12439.15|12439.15|12439.15|0
1647361360000|2022-03-15 16:22:40|12440.35|12440.35|12440.35|12440.35|12440.35|12440.35|12440.35|12440.35|0
1647361410000|2022-03-15 16:23:30|12442.31|12442.31|12442.31|12442.31|12442.31|12442.31|12442.31|12442.31|0
1647361420000|2022-03-15 16:23:40|12443.7|12443.7|12443.01|12443.01|12443.7|12443.7|12443.01|12443.01|0
1647361430000|2022-03-15 16:23:50|12444.39|12444.39|12442.43|12442.43|12444.39|12444.39|12442.43|12442.43|0
1647361440000|2022-03-15 16:24:00|12444.39|12444.39|12444.39|12444.39|12444.39|12444.39|12444.39|12444.39|0
1647361470000|2022-03-15 16:24:30|12444.93|12444.93|12447.17|12447.17|12447.17|12447.17|12444.93|12444.93|0
1647361490000|2022-03-15 16:24:50|12443.23|12443.23|12443.23|12443.23|12443.23|12443.23|12443.23|12443.23|0
1647361500000|2022-03-15 16:25:00|12441.26|12441.26|12440.31|12440.31|12441.26|12441.26|12440.31|12440.31|0
1647361510000|2022-03-15 16:25:10|12444.25|12444.25|12450.37|12450.37|12450.37|12450.37|12444.25|12444.25|0
1647361520000|2022-03-15 16:25:20|12449.68|12449.68|12447.02|12447.02|12449.68|12449.68|12447.02|12447.02|0
1647361530000|2022-03-15 16:25:30|12450.95|12450.95|12450.26|12450.26|12450.95|12450.95|12450.26|12450.26|0
1647361540000|2022-03-15 16:25:40|12451.46|12451.46|12451.46|12451.46|12451.46|12451.46|12451.46|12451.46|0
1647361560000|2022-03-15 16:26:00|12450.86|12450.86|12444.14|12444.14|12450.86|12450.86|12444.14|12444.14|0
1647361580000|2022-03-15 16:26:20|12442.06|12442.06|12441.53|12441.53|12442.06|12442.06|12441.53|12441.53|0
1647361590000|2022-03-15 16:26:30|12445.46|12445.46|12441.53|12441.53|12445.46|12445.46|12441.53|12441.53|0
1647361600000|2022-03-15 16:26:40|12439.92|12439.92|12445.42|12445.42|12445.83|12445.83|12439.92|12439.92|0
1647361610000|2022-03-15 16:26:50|12444.03|12444.03|12446|12446|12446|12446|12444.03|12444.03|0
1647361620000|2022-03-15 16:27:00|12447.38|12447.38|12449.35|12449.35|12449.35|12449.35|12447.38|12447.38|0
1647361630000|2022-03-15 16:27:10|12451.43|12451.43|12451.43|12451.43|12451.43|12451.43|12451.43|12451.43|0
1647361640000|2022-03-15 16:27:20|12447.5|12447.5|12447.38|12447.38|12447.5|12447.5|12445.42|12445.42|0
1647361650000|2022-03-15 16:27:30|12449.35|12449.35|12449.35|12449.35|12449.35|12449.35|12449.35|12449.35|0
1647361690000|2022-03-15 16:28:10|12451.32|12451.32|12451.32|12451.32|12451.32|12451.32|12451.32|12451.32|0
1647361710000|2022-03-15 16:28:30|12452.52|12452.52|12452.52|12452.52|12452.52|12452.52|12452.52|12452.52|0
1647361720000|2022-03-15 16:28:40|12451.13|12451.13|12451.54|12451.54|12451.54|12451.54|12451.13|12451.13|0
1647361730000|2022-03-15 16:28:50|12450.85|12450.85|12452.81|12452.81|12454.78|12454.78|12450.85|12450.85|0
1647361740000|2022-03-15 16:29:00|12448.88|12448.88|12445.68|12445.68|12448.88|12448.88|12445.68|12445.68|0
1647361750000|2022-03-15 16:29:10|12449.62|12449.62|12451.01|12451.01|12451.01|12451.01|12449.62|12449.62|0
1647361760000|2022-03-15 16:29:20|12452.39|12452.39|12452.11|12452.11|12452.8|12452.8|12452.11|12452.11|0
1647361770000|2022-03-15 16:29:30|12454.19|12454.19|12450.26|12450.26|12454.19|12454.19|12450.26|12450.26|0
1647361780000|2022-03-15 16:29:40|12448.87|12448.87|12450.84|12450.84|12450.84|12450.84|12448.87|12448.87|0
1647361790000|2022-03-15 16:29:50|12449.45|12449.45|12446.64|12446.64|12449.45|12449.45|12446.64|12446.64|0
1647418500000|2022-03-16 08:15:00|12639.06|12639.06|12640.45|12640.45|12640.45|12640.45|12637.68|12637.68|0
1647418510000|2022-03-16 08:15:10|12632.58|12632.58|12627.41|12627.41|12632.58|12632.58|12621.51|12621.51|0
1647418520000|2022-03-16 08:15:20|12631.34|12631.34|12639.41|12639.41|12639.41|12639.41|12631.34|12631.34|0
1647418560000|2022-03-16 08:16:00|12637.05|12637.05|12634.27|12634.27|12637.74|12637.74|12634.27|12634.27|0
1647418570000|2022-03-16 08:16:10|12632.31|12632.31|12646.08|12646.08|12646.08|12646.08|12632.31|12632.31|0
1647418580000|2022-03-16 08:16:20|12648.16|12648.16|12650.3|12650.3|12650.3|12650.3|12648.16|12648.16|0
1647418600000|2022-03-16 08:16:40|12650.83|12650.83|12652.91|12652.91|12652.91|12652.91|12650.83|12650.83|0
1647418620000|2022-03-16 08:17:00|12641.11|12641.11|12635.21|12635.21|12641.11|12641.11|12635.21|12635.21|0
1647418630000|2022-03-16 08:17:10|12650.94|12650.94|12657.63|12657.63|12657.63|12657.63|12650.94|12650.94|0
1647418640000|2022-03-16 08:17:20|12658.89|12658.89|12660.85|12660.85|12660.85|12660.85|12658.89|12658.89|0
1647418650000|2022-03-16 08:17:30|12662.66|12662.66|12662.66|12662.66|12662.66|12662.66|12662.66|12662.66|0
1647418660000|2022-03-16 08:17:40|12664.62|12664.62|12673.2|12673.2|12673.2|12673.2|12664.62|12664.62|0
1647418670000|2022-03-16 08:17:50|12674.83|12674.83|12674.83|12674.83|12674.83|12674.83|12674.83|12674.83|0
1647418690000|2022-03-16 08:18:10|12678.99|12678.99|12681.54|12681.54|12681.54|12681.54|12673.67|12673.67|0
1647418700000|2022-03-16 08:18:20|12682.24|12682.24|12682.24|12682.24|12682.24|12682.24|12682.24|12682.24|0
1647418710000|2022-03-16 08:18:30|12681.54|12681.54|12681.54|12681.54|12681.54|12681.54|12681.54|12681.54|0
1647418760000|2022-03-16 08:19:20|12687.44|12687.44|12696.05|12696.05|12696.05|12696.05|12687.44|12687.44|0
1647418780000|2022-03-16 08:19:40|12698.13|12698.13|12706|12706|12706|12706|12698.13|12698.13|0
1647418790000|2022-03-16 08:19:50|12702.06|12702.06|12698.87|12698.87|12702.06|12702.06|12698.87|12698.87|0
1647418800000|2022-03-16 08:20:00|12700.47|12700.47|12696.59|12696.59|12700.47|12700.47|12696.59|12696.59|0
1647418810000|2022-03-16 08:20:10|12697.19|12697.19|12697.19|12697.19|12697.19|12697.19|12697.19|12697.19|0
1647418820000|2022-03-16 08:20:20|12696.5|12696.5|12696.5|12696.5|12696.5|12696.5|12696.5|12696.5|0
1647418830000|2022-03-16 08:20:30|12690.59|12690.59|12690.59|12690.59|12690.59|12690.59|12690.59|12690.59|0
1647418880000|2022-03-16 08:21:20|12689.9|12689.9|12690.59|12690.59|12690.59|12690.59|12689.9|12689.9|0
1647418890000|2022-03-16 08:21:30|12689.52|12689.52|12684.94|12684.94|12689.52|12689.52|12684.94|12684.94|0
1647418900000|2022-03-16 08:21:40|12684.25|12684.25|12690.15|12690.15|12690.15|12690.15|12682.28|12682.28|0
1647418910000|2022-03-16 08:21:50|12696.05|12696.05|12692.93|12692.93|12696.05|12696.05|12690.15|12690.15|0
1647418940000|2022-03-16 08:22:20|12702.76|12702.76|12702.76|12702.76|12702.76|12702.76|12702.76|12702.76|0
1647418950000|2022-03-16 08:22:30|12704.73|12704.73|12704.73|12704.73|12704.73|12704.73|12704.73|12704.73|0
1647418960000|2022-03-16 08:22:40|12702.76|12702.76|12697.59|12697.59|12702.76|12702.76|12697.59|12697.59|0
1647418970000|2022-03-16 08:22:50|12705.45|12705.45|12699.55|12699.55|12707.42|12707.42|12699.55|12699.55|0
1647418980000|2022-03-16 08:23:00|12707.42|12707.42|12709.39|12709.39|12709.39|12709.39|12707.42|12707.42|0
1647418990000|2022-03-16 08:23:10|12705.45|12705.45|12705.45|12705.45|12705.45|12705.45|12705.45|12705.45|0
1647419010000|2022-03-16 08:23:30|12706.15|12706.15|12706.15|12706.15|12706.15|12706.15|12706.15|12706.15|0
1647419020000|2022-03-16 08:23:40|12707.54|12707.54|12704.76|12704.76|12707.54|12707.54|12704.76|12704.76|0
1647419030000|2022-03-16 08:23:50|12712.63|12712.63|12712.63|12712.63|12712.63|12712.63|12712.63|12712.63|0
1647419040000|2022-03-16 08:24:00|12716.56|12716.56|12716.56|12716.56|12716.56|12716.56|12716.56|12716.56|0
1647419070000|2022-03-16 08:24:30|12712.63|12712.63|12710.66|12710.66|12712.63|12712.63|12710.66|12710.66|0
1647419080000|2022-03-16 08:24:40|12708.7|12708.7|12722.47|12722.47|12722.47|12722.47|12706.73|12706.73|0
1647419090000|2022-03-16 08:24:50|12724.43|12724.43|12728.37|12728.37|12728.37|12728.37|12724.43|12724.43|0
1647419100000|2022-03-16 08:25:00|12714.6|12714.6|12704.19|12704.19|12714.6|12714.6|12704.19|12704.19|0
1647419110000|2022-03-16 08:25:10|12707.66|12707.66|12711.02|12711.02|12711.6|12711.6|12707.66|12707.66|0
1647419130000|2022-03-16 08:25:30|12709.63|12709.63|12710.51|12710.51|12710.51|12710.51|12703.29|12703.29|0
1647419150000|2022-03-16 08:25:50|12706.58|12706.58|12706.58|12706.58|12706.58|12706.58|12706.58|12706.58|0
1647419160000|2022-03-16 08:26:00|12704.61|12704.61|12704.61|12704.61|12704.61|12704.61|12704.61|12704.61|0
1647419170000|2022-03-16 08:26:10|12698.71|12698.71|12702.64|12702.64|12702.64|12702.64|12698.71|12698.71|0
1647419180000|2022-03-16 08:26:20|12706.58|12706.58|12707.11|12707.11|12707.11|12707.11|12706.58|12706.58|0
1647419190000|2022-03-16 08:26:30|12708.91|12708.91|12708.91|12708.91|12708.91|12708.91|12708.91|12708.91|0
1647419210000|2022-03-16 08:26:50|12709.61|12709.61|12709.61|12709.61|12709.61|12709.61|12709.61|12709.61|0
1647419220000|2022-03-16 08:27:00|12715.51|12715.51|12717.48|12717.48|12719.44|12719.44|12715.51|12715.51|0
1647419230000|2022-03-16 08:27:10|12719.88|12719.88|12729.71|12729.71|12735.62|12735.62|12719.88|12719.88|0
1647419240000|2022-03-16 08:27:20|12732.49|12732.49|12736.06|12736.06|12741.96|12741.96|12732.49|12732.49|0
1647419250000|2022-03-16 08:27:30|12728.19|12728.19|12728.19|12728.19|12728.19|12728.19|12728.19|12728.19|0
1647419260000|2022-03-16 08:27:40|12736.06|12736.06|12744.19|12744.19|12744.19|12744.19|12736.06|12736.06|0
1647419270000|2022-03-16 08:27:50|12748.12|12748.12|12748.12|12748.12|12750.09|12750.09|12748.12|12748.12|0
1647419280000|2022-03-16 08:28:00|12750.09|12750.09|12740.25|12740.25|12750.09|12750.09|12740.25|12740.25|0
1647419290000|2022-03-16 08:28:10|12740.85|12740.85|12739.82|12739.82|12740.85|12740.85|12737.85|12737.85|0
1647419300000|2022-03-16 08:28:20|12745.72|12745.72|12748.49|12748.49|12748.49|12748.49|12745.72|12745.72|0
1647419310000|2022-03-16 08:28:30|12747.89|12747.89|12747.89|12747.89|12747.89|12747.89|12747.89|12747.89|0
1647419340000|2022-03-16 08:29:00|12738.06|12738.06|12736.67|12736.67|12738.06|12738.06|12736.67|12736.67|0
1647419350000|2022-03-16 08:29:10|12738.64|12738.64|12734.7|12734.7|12738.64|12738.64|12734.7|12734.7|0
1647419360000|2022-03-16 08:29:20|12735.24|12735.24|12735.24|12735.24|12735.24|12735.24|12735.24|12735.24|0
1647419370000|2022-03-16 08:29:30|12734.54|12734.54|12734.54|12734.54|12734.54|12734.54|12734.54|12734.54|0
1647419380000|2022-03-16 08:29:40|12730.61|12730.61|12741.05|12741.05|12741.05|12741.05|12730.61|12730.61|0
1647419400000|2022-03-16 08:30:00|12743.01|12743.01|12743.01|12743.01|12743.01|12743.01|12743.01|12743.01|0
1647419410000|2022-03-16 08:30:10|12746.95|12746.95|12750.88|12750.88|12750.88|12750.88|12741.05|12741.05|0
1647419420000|2022-03-16 08:30:20|12754.82|12754.82|12760.72|12760.72|12760.72|12760.72|12754.82|12754.82|0
1647419430000|2022-03-16 08:30:30|12766.96|12766.96|12766.96|12766.96|12766.96|12766.96|12766.96|12766.96|0
1647419460000|2022-03-16 08:31:00|12766.27|12766.27|12766.27|12766.27|12766.27|12766.27|12766.27|12766.27|0
1647419470000|2022-03-16 08:31:10|12766.96|12766.96|12766.96|12766.96|12766.96|12766.96|12766.96|12766.96|0
1647419480000|2022-03-16 08:31:20|12764.88|12764.88|12764.19|12764.19|12764.88|12764.88|12764.19|12764.19|0
1647419490000|2022-03-16 08:31:30|12763.12|12763.12|12763.12|12763.12|12763.12|12763.12|12763.12|12763.12|0
1647419500000|2022-03-16 08:31:40|12763.65|12763.65|12763.65|12763.65|12763.65|12763.65|12763.65|12763.65|0
1647419530000|2022-03-16 08:32:10|12761.14|12761.14|12760.07|12760.07|12761.14|12761.14|12760.07|12760.07|0
1647419540000|2022-03-16 08:32:20|12765.97|12765.97|12752.2|12752.2|12765.97|12765.97|12752.2|12752.2|0
1647419550000|2022-03-16 08:32:30|12750.12|12750.12|12749.43|12749.43|12750.12|12750.12|12749.43|12749.43|0
1647419560000|2022-03-16 08:32:40|12748.74|12748.74|12762.05|12762.05|12764.29|12764.29|12748.74|12748.74|0
1647419570000|2022-03-16 08:32:50|12763.44|12763.44|12764.5|12764.5|12764.5|12764.5|12763.44|12763.44|0
1647419580000|2022-03-16 08:33:00|12765.2|12765.2|12758.61|12758.61|12765.2|12765.2|12758.61|12758.61|0
1647419590000|2022-03-16 08:33:10|12754.68|12754.68|12754.68|12754.68|12754.68|12754.68|12754.68|12754.68|0
1647419610000|2022-03-16 08:33:30|12756.07|12756.07|12756.07|12756.07|12756.07|12756.07|12756.07|12756.07|0
1647419660000|2022-03-16 08:34:20|12757.14|12757.14|12757.83|12757.83|12757.83|12757.83|12757.14|12757.14|0
1647419670000|2022-03-16 08:34:30|12756.44|12756.44|12756.44|12756.44|12756.44|12756.44|12756.44|12756.44|0
1647419700000|2022-03-16 08:35:00|12755.75|12755.75|12741.57|12741.57|12755.75|12755.75|12741.57|12741.57|0
1647419710000|2022-03-16 08:35:10|12740.75|12740.75|12761.32|12761.32|12761.32|12761.32|12740.75|12740.75|0
1647419720000|2022-03-16 08:35:20|12760.5|12760.5|12760.09|12760.09|12760.5|12760.5|12760.09|12760.09|0
1647419740000|2022-03-16 08:35:40|12763.56|12763.56|12763.94|12763.94|12763.94|12763.94|12762.87|12762.87|0
1647419770000|2022-03-16 08:36:10|12763.24|12763.24|12763.24|12763.24|12763.24|12763.24|12763.24|12763.24|0
1647419780000|2022-03-16 08:36:20|12764.63|12764.63|12768.6|12768.6|12768.6|12768.6|12764.63|12764.63|0
1647419790000|2022-03-16 08:36:30|12767.91|12767.91|12774.5|12774.5|12774.5|12774.5|12767.91|12767.91|0
1647419800000|2022-03-16 08:36:40|12768.6|12768.6|12766.52|12766.52|12768.6|12768.6|12766.52|12766.52|0
1647419820000|2022-03-16 08:37:00|12768.12|12768.12|12768.12|12768.12|12768.12|12768.12|12768.12|12768.12|0
1647419860000|2022-03-16 08:37:40|12768.66|12768.66|12768.12|12768.12|12768.66|12768.66|12768.12|12768.12|0
1647419890000|2022-03-16 08:38:10|12770.22|12770.22|12746.61|12746.61|12770.22|12770.22|12746.61|12746.61|0
1647419900000|2022-03-16 08:38:20|12748.58|12748.58|12756.45|12756.45|12756.45|12756.45|12748.58|12748.58|0
1647419910000|2022-03-16 08:38:30|12754.48|12754.48|12764.32|12764.32|12764.32|12764.32|12754.48|12754.48|0
1647419920000|2022-03-16 08:38:40|12762.35|12762.35|12762.88|12762.88|12763.58|12763.58|12762.35|12762.35|0
1647419930000|2022-03-16 08:38:50|12764.85|12764.85|12764.85|12764.85|12764.85|12764.85|12764.85|12764.85|0
1647419940000|2022-03-16 08:39:00|12755.01|12755.01|12764.85|12764.85|12764.85|12764.85|12755.01|12755.01|0
1647419950000|2022-03-16 08:39:10|12766.82|12766.82|12768.79|12768.79|12768.79|12768.79|12766.82|12766.82|0
1647419960000|2022-03-16 08:39:20|12769.32|12769.32|12769.32|12769.32|12769.32|12769.32|12769.32|12769.32|0
1647420000000|2022-03-16 08:40:00|12768.63|12768.63|12768.63|12768.63|12768.63|12768.63|12768.63|12768.63|0
1647420010000|2022-03-16 08:40:10|12769.46|12769.46|12763.56|12763.56|12769.46|12769.46|12763.56|12763.56|0
1647420040000|2022-03-16 08:40:40|12764.26|12764.26|12766.34|12766.34|12767.03|12767.03|12764.26|12764.26|0
1647420050000|2022-03-16 08:40:50|12764.95|12764.95|12764.95|12764.95|12764.95|12764.95|12764.95|12764.95|0
1647420100000|2022-03-16 08:41:40|12762.87|12762.87|12762.87|12762.87|12762.87|12762.87|12762.87|12762.87|0
1647420140000|2022-03-16 08:42:20|12768.77|12768.77|12768.77|12768.77|12768.77|12768.77|12768.77|12768.77|0
1647420160000|2022-03-16 08:42:40|12772.71|12772.71|12772.71|12772.71|12772.71|12772.71|12772.71|12772.71|0
1647420170000|2022-03-16 08:42:50|12770.62|12770.62|12770.62|12770.62|12770.62|12770.62|12770.62|12770.62|0
1647420250000|2022-03-16 08:44:10|12771.32|12771.32|12761.37|12761.37|12771.32|12771.32|12761.37|12761.37|0
1647420260000|2022-03-16 08:44:20|12759.98|12759.98|12759.98|12759.98|12759.98|12759.98|12759.98|12759.98|0
1647420280000|2022-03-16 08:44:40|12759.29|12759.29|12757.9|12757.9|12759.29|12759.29|12757.9|12757.9|0
1647420290000|2022-03-16 08:44:50|12752.56|12752.56|12753.43|12753.43|12753.43|12753.43|12749.49|12749.49|0
1647420310000|2022-03-16 08:45:10|12752.04|12752.04|12750.75|12750.75|12752.04|12752.04|12750.75|12750.75|0
1647420320000|2022-03-16 08:45:20|12750.05|12750.05|12750.05|12750.05|12750.05|12750.05|12750.05|12750.05|0
1647420340000|2022-03-16 08:45:40|12752.13|12752.13|12752.13|12752.13|12752.13|12752.13|12752.13|12752.13|0
1647420350000|2022-03-16 08:45:50|12752.74|12752.74|12753.15|12753.15|12753.15|12753.15|12752.74|12752.74|0
1647420370000|2022-03-16 08:46:10|12755.23|12755.23|12756.62|12756.62|12756.62|12756.62|12755.23|12755.23|0
1647420380000|2022-03-16 08:46:20|12755.93|12755.93|12755.23|12755.23|12755.93|12755.93|12755.23|12755.23|0
1647420420000|2022-03-16 08:47:00|12754.54|12754.54|12754.54|12754.54|12754.54|12754.54|12754.54|12754.54|0
1647420460000|2022-03-16 08:47:40|12753.85|12753.85|12745.98|12745.98|12753.85|12753.85|12745.98|12745.98|0
1647420470000|2022-03-16 08:47:50|12751.88|12751.88|12751.88|12751.88|12751.88|12751.88|12751.88|12751.88|0
1647420480000|2022-03-16 08:48:00|12749.91|12749.91|12743.32|12743.32|12749.91|12749.91|12743.32|12743.32|0
1647420500000|2022-03-16 08:48:20|12742.62|12742.62|12734.75|12734.75|12742.62|12742.62|12734.75|12734.75|0
1647420510000|2022-03-16 08:48:30|12736.72|12736.72|12736.72|12736.72|12736.72|12736.72|12736.72|12736.72|0
1647420550000|2022-03-16 08:49:10|12736.03|12736.03|12736.03|12736.03|12736.03|12736.03|12736.03|12736.03|0
1647420560000|2022-03-16 08:49:20|12738|12738|12738|12738|12738|12738|12738|12738|0
1647420570000|2022-03-16 08:49:30|12739.38|12739.38|12739.38|12739.38|12739.38|12739.38|12739.38|12739.38|0
1647420580000|2022-03-16 08:49:40|12738.69|12738.69|12742.62|12742.62|12742.62|12742.62|12738.69|12738.69|0
1647420610000|2022-03-16 08:50:10|12736.72|12736.72|12730.82|12730.82|12736.72|12736.72|12730.82|12730.82|0
1647420620000|2022-03-16 08:50:20|12719.02|12719.02|12704.55|12704.55|12719.02|12719.02|12704.55|12704.55|0
1647420630000|2022-03-16 08:50:30|12702.58|12702.58|12678.98|12678.98|12706.52|12706.52|12678.98|12678.98|0
1647420660000|2022-03-16 08:51:00|12688.81|12688.81|12694.72|12694.72|12696.68|12696.68|12688.81|12688.81|0
1647420670000|2022-03-16 08:51:10|12694.02|12694.02|12704.67|12704.67|12704.67|12704.67|12694.02|12694.02|0
1647420690000|2022-03-16 08:51:30|12694.83|12694.83|12692.17|12692.17|12694.83|12694.83|12692.17|12692.17|0
1647420700000|2022-03-16 08:51:40|12678.4|12678.4|12670.53|12670.53|12678.4|12678.4|12670.53|12670.53|0
1647420710000|2022-03-16 08:51:50|12678.4|12678.4|12676.43|12676.43|12678.4|12678.4|12670.53|12670.53|0
1647420720000|2022-03-16 08:52:00|12674.46|12674.46|12677.24|12677.24|12677.24|12677.24|12674.46|12674.46|0
1647420740000|2022-03-16 08:52:20|12676.54|12676.54|12676.54|12676.54|12676.54|12676.54|12676.54|12676.54|0
1647420760000|2022-03-16 08:52:40|12675.85|12675.85|12675.85|12675.85|12675.85|12675.85|12675.85|12675.85|0
1647420770000|2022-03-16 08:52:50|12674.46|12674.46|12674.46|12674.46|12674.46|12674.46|12674.46|12674.46|0
1647420800000|2022-03-16 08:53:20|12682.33|12682.33|12694.14|12694.14|12694.14|12694.14|12682.33|12682.33|0
1647420810000|2022-03-16 08:53:30|12696.4|12696.4|12697.1|12697.1|12697.1|12697.1|12696.4|12696.4|0
1647420830000|2022-03-16 08:53:50|12695.71|12695.71|12695.71|12695.71|12695.71|12695.71|12695.71|12695.71|0
1647420850000|2022-03-16 08:54:10|12693.63|12693.63|12693.63|12693.63|12693.63|12693.63|12693.63|12693.63|0
1647420860000|2022-03-16 08:54:20|12695.6|12695.6|12696.98|12696.98|12696.98|12696.98|12695.6|12695.6|0
1647420870000|2022-03-16 08:54:30|12708.79|12708.79|12708.79|12708.79|12708.79|12708.79|12708.79|12708.79|0
1647420880000|2022-03-16 08:54:40|12712.72|12712.72|12712.72|12712.72|12712.72|12712.72|12712.72|12712.72|0
1647420890000|2022-03-16 08:54:50|12704.85|12704.85|12701.99|12701.99|12704.85|12704.85|12701.99|12701.99|0
1647420910000|2022-03-16 08:55:10|12703.38|12703.38|12703.38|12703.38|12703.38|12703.38|12703.38|12703.38|0
1647420920000|2022-03-16 08:55:20|12704.76|12704.76|12704.76|12704.76|12704.76|12704.76|12704.76|12704.76|0
1647420940000|2022-03-16 08:55:40|12702.68|12702.68|12702.68|12702.68|12702.68|12702.68|12702.68|12702.68|0
1647420950000|2022-03-16 08:55:50|12694.81|12694.81|12694.81|12694.81|12694.81|12694.81|12694.81|12694.81|0
1647420990000|2022-03-16 08:56:30|12702.68|12702.68|12702.68|12702.68|12702.68|12702.68|12702.68|12702.68|0
1647421000000|2022-03-16 08:56:40|12698.01|12698.01|12699.45|12699.45|12699.45|12699.45|12698.01|12698.01|0
1647421050000|2022-03-16 08:57:30|12687.65|12687.65|12687.65|12687.65|12687.65|12687.65|12687.65|12687.65|0
1647421070000|2022-03-16 08:57:50|12688.47|12688.47|12690.14|12690.14|12690.14|12690.14|12688.06|12688.06|0
1647421100000|2022-03-16 08:58:20|12684.24|12684.24|12682.27|12682.27|12684.24|12684.24|12682.27|12682.27|0
1647421110000|2022-03-16 08:58:30|12680.3|12680.3|12680.3|12680.3|12680.3|12680.3|12680.3|12680.3|0
1647421130000|2022-03-16 08:58:50|12680.99|12680.99|12680.3|12680.3|12680.99|12680.99|12680.3|12680.3|0
1647421160000|2022-03-16 08:59:20|12674.4|12674.4|12674.4|12674.4|12674.4|12674.4|12674.4|12674.4|0
1647421180000|2022-03-16 08:59:40|12680.3|12680.3|12683.08|12683.08|12683.08|12683.08|12680.3|12680.3|0
1647421200000|2022-03-16 09:00:00|12685.04|12685.04|12685.04|12685.04|12685.04|12685.04|12685.04|12685.04|0
1647421220000|2022-03-16 09:00:20|12682.91|12682.91|12682.91|12682.91|12682.91|12682.91|12682.91|12682.91|0
1647421240000|2022-03-16 09:00:40|12682.21|12682.21|12682.21|12682.21|12682.21|12682.21|12682.21|12682.21|0
1647421270000|2022-03-16 09:01:10|12681.52|12681.52|12681.52|12681.52|12681.52|12681.52|12681.52|12681.52|0
1647421280000|2022-03-16 09:01:20|12691.36|12691.36|12691.36|12691.36|12691.36|12691.36|12691.36|12691.36|0
1647421290000|2022-03-16 09:01:30|12689.97|12689.97|12689.97|12689.97|12689.97|12689.97|12689.97|12689.97|0
1647421300000|2022-03-16 09:01:40|12686.03|12686.03|12680.02|12680.02|12686.03|12686.03|12680.02|12680.02|0
1647421310000|2022-03-16 09:01:50|12678.63|12678.63|12678.63|12678.63|12678.63|12678.63|12678.63|12678.63|0
1647421330000|2022-03-16 09:02:10|12686.5|12686.5|12686.5|12686.5|12686.5|12686.5|12686.5|12686.5|0
1647421340000|2022-03-16 09:02:20|12688.58|12688.58|12686.6|12686.6|12689.27|12689.27|12686.6|12686.6|0
1647421350000|2022-03-16 09:02:30|12690.54|12690.54|12690.54|12690.54|12690.54|12690.54|12690.54|12690.54|0
1647421360000|2022-03-16 09:02:40|12689.84|12689.84|12687.07|12687.07|12689.84|12689.84|12687.07|12687.07|0
1647421370000|2022-03-16 09:02:50|12684.29|12684.29|12684.29|12684.29|12684.29|12684.29|12684.29|12684.29|0
1647421400000|2022-03-16 09:03:20|12674.46|12674.46|12674.46|12674.46|12674.46|12674.46|12674.46|12674.46|0
1647421420000|2022-03-16 09:03:40|12675.15|12675.15|12675.15|12675.15|12675.15|12675.15|12675.15|12675.15|0
1647421440000|2022-03-16 09:04:00|12676.54|12676.54|12676.54|12676.54|12676.54|12676.54|12676.54|12676.54|0
1647421450000|2022-03-16 09:04:10|12668.67|12668.67|12668.67|12668.67|12668.67|12668.67|12668.67|12668.67|0
1647421480000|2022-03-16 09:04:40|12669.36|12669.36|12664.3|12664.3|12669.36|12669.36|12663.46|12663.46|0
1647421490000|2022-03-16 09:04:50|12655.16|12655.16|12655.16|12655.16|12655.16|12655.16|12655.16|12655.16|0
1647421520000|2022-03-16 09:05:20|12653.36|12653.36|12653.36|12653.36|12653.36|12653.36|12653.36|12653.36|0
1647421530000|2022-03-16 09:05:30|12651.27|12651.27|12651.27|12651.27|12651.27|12651.27|12651.27|12651.27|0
1647421550000|2022-03-16 09:05:50|12652.66|12652.66|12652.66|12652.66|12652.66|12652.66|12652.66|12652.66|0
1647421570000|2022-03-16 09:06:10|12664.47|12664.47|12662.5|12662.5|12664.47|12664.47|12662.5|12662.5|0
1647421580000|2022-03-16 09:06:20|12659.72|12659.72|12659.72|12659.72|12659.72|12659.72|12659.72|12659.72|0
1647421590000|2022-03-16 09:06:30|12659.03|12659.03|12659.03|12659.03|12659.03|12659.03|12659.03|12659.03|0
1647421610000|2022-03-16 09:06:50|12655.1|12655.1|12655.1|12655.1|12655.1|12655.1|12655.1|12655.1|0
1647421680000|2022-03-16 09:08:00|12654.4|12654.4|12653.71|12653.71|12654.4|12654.4|12653.71|12653.71|0
1647421720000|2022-03-16 09:08:40|12655.79|12655.79|12656.48|12656.48|12657.18|12657.18|12655.79|12655.79|0
1647421740000|2022-03-16 09:09:00|12666.32|12666.32|12666.32|12666.32|12666.32|12666.32|12666.32|12666.32|0
1647421750000|2022-03-16 09:09:10|12664.93|12664.93|12664.93|12664.93|12664.93|12664.93|12664.93|12664.93|0
1647421770000|2022-03-16 09:09:30|12662.96|12662.96|12662.27|12662.27|12662.96|12662.96|12662.27|12662.27|0
1647421780000|2022-03-16 09:09:40|12663.66|12663.66|12663.66|12663.66|12663.66|12663.66|12663.66|12663.66|0
1647421800000|2022-03-16 09:10:00|12665.63|12665.63|12665.63|12665.63|12665.63|12665.63|12665.63|12665.63|0
1647421810000|2022-03-16 09:10:10|12664.93|12664.93|12664.24|12664.24|12664.93|12664.93|12664.24|12664.24|0
1647421820000|2022-03-16 09:10:20|12656.37|12656.37|12656.37|12656.37|12656.37|12656.37|12656.37|12656.37|0
1647421860000|2022-03-16 09:11:00|12658.34|12658.34|12658.34|12658.34|12658.34|12658.34|12658.34|12658.34|0
1647421870000|2022-03-16 09:11:10|12662.5|12662.5|12664.47|12664.47|12664.47|12664.47|12662.5|12662.5|0
1647421890000|2022-03-16 09:11:30|12667.33|12667.33|12667.33|12667.33|12667.33|12667.33|12667.33|12667.33|0
1647421910000|2022-03-16 09:11:50|12666.92|12666.92|12666.92|12666.92|12666.92|12666.92|12666.92|12666.92|0
1647421920000|2022-03-16 09:12:00|12659.05|12659.05|12659.05|12659.05|12659.05|12659.05|12659.05|12659.05|0
1647421930000|2022-03-16 09:12:10|12651.76|12651.76|12651.76|12651.76|12651.76|12651.76|12651.76|12651.76|0
1647421950000|2022-03-16 09:12:30|12657.66|12657.66|12653.73|12653.73|12657.66|12657.66|12653.73|12653.73|0
1647422010000|2022-03-16 09:13:30|12653.04|12653.04|12653.04|12653.04|12653.04|12653.04|12653.04|12653.04|0
1647422030000|2022-03-16 09:13:50|12653.73|12653.73|12663.57|12663.57|12663.57|12663.57|12653.73|12653.73|0
1647422040000|2022-03-16 09:14:00|12657.66|12657.66|12657.66|12657.66|12657.66|12657.66|12657.66|12657.66|0
1647422060000|2022-03-16 09:14:20|12655.7|12655.7|12655.7|12655.7|12655.7|12655.7|12655.7|12655.7|0
1647422080000|2022-03-16 09:14:40|12656.12|12656.12|12656.12|12656.12|12656.12|12656.12|12656.12|12656.12|0
1647422090000|2022-03-16 09:14:50|12655.42|12655.42|12655.42|12655.42|12655.42|12655.42|12655.42|12655.42|0
1647422100000|2022-03-16 09:15:00|12659.36|12659.36|12657.39|12657.39|12659.36|12659.36|12657.39|12657.39|0
1647422140000|2022-03-16 09:15:40|12659.47|12659.47|12659.47|12659.47|12659.47|12659.47|12659.47|12659.47|0
1647422220000|2022-03-16 09:17:00|12661.52|12661.52|12661.52|12661.52|12661.52|12661.52|12661.52|12661.52|0
1647422300000|2022-03-16 09:18:20|12667.42|12667.42|12667.42|12667.42|12667.42|12667.42|12667.42|12667.42|0
1647422310000|2022-03-16 09:18:30|12673.32|12673.32|12673.32|12673.32|12673.32|12673.32|12673.32|12673.32|0
1647422320000|2022-03-16 09:18:40|12672.63|12672.63|12672.63|12672.63|12672.63|12672.63|12672.63|12672.63|0
1647422340000|2022-03-16 09:19:00|12674.71|12674.71|12674.71|12674.71|12674.71|12674.71|12674.71|12674.71|0
1647422350000|2022-03-16 09:19:10|12675.78|12675.78|12675.78|12675.78|12675.78|12675.78|12675.78|12675.78|0
1647422370000|2022-03-16 09:19:30|12665.94|12665.94|12662|12662|12665.94|12665.94|12662|12662|0
1647422390000|2022-03-16 09:19:50|12660.62|12660.62|12659.92|12659.92|12660.62|12660.62|12659.92|12659.92|0
1647422400000|2022-03-16 09:20:00|12660.62|12660.62|12664.55|12664.55|12664.55|12664.55|12660.62|12660.62|0
1647422420000|2022-03-16 09:20:20|12660.62|12660.62|12660.62|12660.62|12660.62|12660.62|12660.62|12660.62|0
1647422450000|2022-03-16 09:20:50|12662.7|12662.7|12662.7|12662.7|12662.7|12662.7|12662.7|12662.7|0
1647422470000|2022-03-16 09:21:10|12664.78|12664.78|12665.98|12665.98|12665.98|12665.98|12664.78|12664.78|0
1647422480000|2022-03-16 09:21:20|12668.06|12668.06|12663.67|12663.67|12668.06|12668.06|12663.67|12663.67|0
1647422500000|2022-03-16 09:21:40|12662.28|12662.28|12662.28|12662.28|12662.28|12662.28|12662.28|12662.28|0
1647422520000|2022-03-16 09:22:00|12659.88|12659.88|12658.5|12658.5|12659.88|12659.88|12658.5|12658.5|0
1647422540000|2022-03-16 09:22:20|12659.7|12659.7|12659.7|12659.7|12659.7|12659.7|12659.7|12659.7|0
1647422580000|2022-03-16 09:23:00|12658.31|12658.31|12658.31|12658.31|12658.31|12658.31|12658.31|12658.31|0
1647422630000|2022-03-16 09:23:50|12657.89|12657.89|12663.79|12663.79|12663.79|12663.79|12657.89|12657.89|0
1647422650000|2022-03-16 09:24:10|12663.26|12663.26|12663.26|12663.26|12663.26|12663.26|12663.26|12663.26|0
1647422660000|2022-03-16 09:24:20|12665.34|12665.34|12665.34|12665.34|12665.34|12665.34|12665.34|12665.34|0
1647422670000|2022-03-16 09:24:30|12663.95|12663.95|12663.95|12663.95|12663.95|12663.95|12663.95|12663.95|0
1647422690000|2022-03-16 09:24:50|12663.26|12663.26|12662.56|12662.56|12663.26|12663.26|12662.56|12662.56|0
1647422700000|2022-03-16 09:25:00|12663.95|12663.95|12656.82|12656.82|12663.95|12663.95|12656.82|12656.82|0
1647422710000|2022-03-16 09:25:10|12654.05|12654.05|12654.05|12654.05|12654.05|12654.05|12654.05|12654.05|0
1647422740000|2022-03-16 09:25:40|12656.02|12656.02|12656.02|12656.02|12656.02|12656.02|12656.02|12656.02|0
1647422760000|2022-03-16 09:26:00|12657.98|12657.98|12657.98|12657.98|12657.98|12657.98|12657.98|12657.98|0
1647422790000|2022-03-16 09:26:30|12657.38|12657.38|12656.85|12656.85|12657.38|12657.38|12656.85|12656.85|0
1647422810000|2022-03-16 09:26:50|12656.15|12656.15|12656.97|12656.97|12656.97|12656.97|12656.15|12656.15|0
1647422840000|2022-03-16 09:27:20|12656.37|12656.37|12656.78|12656.78|12656.78|12656.78|12656.37|12656.37|0
1647422870000|2022-03-16 09:27:50|12658.17|12658.17|12658.17|12658.17|12658.17|12658.17|12658.17|12658.17|0
1647422890000|2022-03-16 09:28:10|12650.3|12650.3|12644.4|12644.4|12650.3|12650.3|12644.4|12644.4|0
1647422900000|2022-03-16 09:28:20|12652.27|12652.27|12650.3|12650.3|12652.27|12652.27|12650.3|12650.3|0
1647422910000|2022-03-16 09:28:30|12648.91|12648.91|12648.91|12648.91|12648.91|12648.91|12648.91|12648.91|0
1647422940000|2022-03-16 09:29:00|12643.01|12643.01|12643.01|12643.01|12643.01|12643.01|12643.01|12643.01|0
1647422950000|2022-03-16 09:29:10|12641.04|12641.04|12641.04|12641.04|12641.04|12641.04|12641.04|12641.04|0
1647423000000|2022-03-16 09:30:00|12637.11|12637.11|12637.11|12637.11|12637.11|12637.11|12637.11|12637.11|0
1647423010000|2022-03-16 09:30:10|12638.5|12638.5|12638.5|12638.5|12638.5|12638.5|12638.5|12638.5|0
1647423020000|2022-03-16 09:30:20|12637.8|12637.8|12637.8|12637.8|12637.8|12637.8|12637.8|12637.8|0
1647423050000|2022-03-16 09:30:50|12643.7|12643.7|12643.7|12643.7|12643.7|12643.7|12643.7|12643.7|0
1647423060000|2022-03-16 09:31:00|12649.61|12649.61|12649.61|12649.61|12649.61|12649.61|12649.61|12649.61|0
1647423090000|2022-03-16 09:31:30|12652.01|12652.01|12652.01|12652.01|12652.01|12652.01|12652.01|12652.01|0
1647423150000|2022-03-16 09:32:30|12651.41|12651.41|12651.41|12651.41|12651.41|12651.41|12651.41|12651.41|0
1647423160000|2022-03-16 09:32:40|12647.47|12647.47|12647.47|12647.47|12647.47|12647.47|12647.47|12647.47|0
1647423170000|2022-03-16 09:32:50|12644.7|12644.7|12644.7|12644.7|12644.7|12644.7|12644.7|12644.7|0
1647423220000|2022-03-16 09:33:40|12638.8|12638.8|12638.8|12638.8|12638.8|12638.8|12638.8|12638.8|0
1647423230000|2022-03-16 09:33:50|12639.49|12639.49|12639.49|12639.49|12639.49|12639.49|12639.49|12639.49|0
1647423240000|2022-03-16 09:34:00|12645.39|12645.39|12645.39|12645.39|12645.39|12645.39|12645.39|12645.39|0
1647423280000|2022-03-16 09:34:40|12644|12644|12644|12644|12644|12644|12644|12644|0
1647423290000|2022-03-16 09:34:50|12644.7|12644.7|12644.7|12644.7|12644.7|12644.7|12644.7|12644.7|0
1647423310000|2022-03-16 09:35:10|12638.8|12638.8|12638.8|12638.8|12638.8|12638.8|12638.8|12638.8|0
1647423340000|2022-03-16 09:35:40|12634.86|12634.86|12634.86|12634.86|12634.86|12634.86|12634.86|12634.86|0
1647423360000|2022-03-16 09:36:00|12636.94|12636.94|12636.94|12636.94|12636.94|12636.94|12636.94|12636.94|0
1647423370000|2022-03-16 09:36:10|12633.01|12633.01|12633.01|12633.01|12633.01|12633.01|12633.01|12633.01|0
1647423380000|2022-03-16 09:36:20|12638.91|12638.91|12638.91|12638.91|12638.91|12638.91|12638.91|12638.91|0
1647423410000|2022-03-16 09:36:50|12642.84|12642.84|12642.84|12642.84|12642.84|12642.84|12642.84|12642.84|0
1647423440000|2022-03-16 09:37:20|12644.45|12644.45|12644.45|12644.45|12644.45|12644.45|12644.45|12644.45|0
1647423450000|2022-03-16 09:37:30|12644.86|12644.86|12645.67|12645.67|12645.67|12645.67|12644.86|12644.86|0
1647423460000|2022-03-16 09:37:40|12641.74|12641.74|12639.66|12639.66|12641.74|12641.74|12639.66|12639.66|0
1647423490000|2022-03-16 09:38:10|12638.59|12638.59|12641.02|12641.02|12642.41|12642.41|12636.51|12636.51|0
1647423500000|2022-03-16 09:38:20|12639.96|12639.96|12639.96|12639.96|12639.96|12639.96|12639.96|12639.96|0
1647423510000|2022-03-16 09:38:30|12639.36|12639.36|12638.76|12638.76|12639.36|12639.36|12638.76|12638.76|0
1647423530000|2022-03-16 09:38:50|12636.79|12636.79|12636.79|12636.79|12636.79|12636.79|12636.79|12636.79|0
1647423550000|2022-03-16 09:39:10|12635.4|12635.4|12635.4|12635.4|12635.4|12635.4|12635.4|12635.4|0
1647423600000|2022-03-16 09:40:00|12629.5|12629.5|12629.5|12629.5|12629.5|12629.5|12629.5|12629.5|0
1647423610000|2022-03-16 09:40:10|12630.89|12630.89|12629.63|12629.63|12631.58|12631.58|12629.63|12629.63|0
1647423620000|2022-03-16 09:40:20|12629.21|12629.21|12628.8|12628.8|12629.21|12629.21|12628.8|12628.8|0
1647423630000|2022-03-16 09:40:30|12630.88|12630.88|12628.84|12628.84|12630.88|12630.88|12628.84|12628.84|0
1647423650000|2022-03-16 09:40:50|12629.25|12629.25|12629.25|12629.25|12629.25|12629.25|12629.25|12629.25|0
1647423670000|2022-03-16 09:41:10|12627.28|12627.28|12627.28|12627.28|12627.28|12627.28|12627.28|12627.28|0
1647423690000|2022-03-16 09:41:30|12627.97|12627.97|12627.97|12627.97|12627.97|12627.97|12627.97|12627.97|0
1647423730000|2022-03-16 09:42:10|12622.07|12622.07|12622.07|12622.07|12622.07|12622.07|12622.07|12622.07|0
1647423740000|2022-03-16 09:42:20|12623.46|12623.46|12622.76|12622.76|12623.46|12623.46|12622.76|12622.76|0
1647423750000|2022-03-16 09:42:30|12620.68|12620.68|12620.68|12620.68|12620.68|12620.68|12620.68|12620.68|0
1647423820000|2022-03-16 09:43:40|12616.52|12616.52|12616.52|12616.52|12616.52|12616.52|12616.52|12616.52|0
1647423830000|2022-03-16 09:43:50|12614.48|12614.48|12610.13|12610.13|12614.88|12614.88|12610.13|12610.13|0
1647423860000|2022-03-16 09:44:20|12609.6|12609.6|12609.6|12609.6|12609.6|12609.6|12609.6|12609.6|0
1647423880000|2022-03-16 09:44:40|12607.08|12607.08|12612.99|12612.99|12612.99|12612.99|12607.08|12607.08|0
1647423890000|2022-03-16 09:44:50|12612.29|12612.29|12612.29|12612.29|12612.29|12612.29|12612.29|12612.29|0
1647423910000|2022-03-16 09:45:10|12610.91|12610.91|12596.01|12596.01|12610.91|12610.91|12596.01|12596.01|0
1647423920000|2022-03-16 09:45:20|12593.61|12593.61|12593.61|12593.61|12593.61|12593.61|12593.61|12593.61|0
1647423970000|2022-03-16 09:46:10|12605.41|12605.41|12602.86|12602.86|12605.41|12605.41|12601.47|12601.47|0
1647423980000|2022-03-16 09:46:20|12604.94|12604.94|12604.94|12604.94|12604.94|12604.94|12604.94|12604.94|0
1647424000000|2022-03-16 09:46:40|12603.56|12603.56|12611.42|12611.42|12611.42|12611.42|12603.56|12603.56|0
1647424010000|2022-03-16 09:46:50|12609.46|12609.46|12609.46|12609.46|12609.46|12609.46|12609.46|12609.46|0
1647424030000|2022-03-16 09:47:10|12611.42|12611.42|12611.42|12611.42|12611.42|12611.42|12611.42|12611.42|0
1647424060000|2022-03-16 09:47:40|12610.73|12610.73|12610.73|12610.73|12610.73|12610.73|12610.73|12610.73|0
1647424150000|2022-03-16 09:49:10|12612.12|12612.12|12612.12|12612.12|12612.12|12612.12|12612.12|12612.12|0
1647424160000|2022-03-16 09:49:20|12611.42|12611.42|12611.42|12611.42|12611.42|12611.42|12611.42|12611.42|0
1647424200000|2022-03-16 09:50:00|12615.36|12615.36|12615.36|12615.36|12615.36|12615.36|12615.36|12615.36|0
1647424220000|2022-03-16 09:50:20|12615.78|12615.78|12615.78|12615.78|12615.78|12615.78|12615.78|12615.78|0
1647424230000|2022-03-16 09:50:30|12614.71|12614.71|12614.71|12614.71|12614.71|12614.71|12614.71|12614.71|0
1647424240000|2022-03-16 09:50:40|12616.68|12616.68|12618.64|12618.64|12618.64|12618.64|12616.68|12616.68|0
1647424250000|2022-03-16 09:50:50|12616.56|12616.56|12616.56|12616.56|12616.56|12616.56|12616.56|12616.56|0
1647424260000|2022-03-16 09:51:00|12616.15|12616.15|12618.93|12618.93|12618.93|12618.93|12616.15|12616.15|0
1647424270000|2022-03-16 09:51:10|12619.62|12619.62|12627.49|12627.49|12627.49|12627.49|12619.62|12619.62|0
1647424300000|2022-03-16 09:51:40|12628.18|12628.18|12629.95|12629.95|12629.95|12629.95|12628.18|12628.18|0
1647424310000|2022-03-16 09:51:50|12627.98|12627.98|12627.98|12627.98|12627.98|12627.98|12627.98|12627.98|0
1647424340000|2022-03-16 09:52:20|12627.45|12627.45|12627.45|12627.45|12627.45|12627.45|12627.45|12627.45|0
1647424360000|2022-03-16 09:52:40|12627.86|12627.86|12627.86|12627.86|12627.86|12627.86|12627.86|12627.86|0
1647424370000|2022-03-16 09:52:50|12628.56|12628.56|12628.56|12628.56|12628.56|12628.56|12628.56|12628.56|0
1647424400000|2022-03-16 09:53:20|12632.49|12632.49|12632.49|12632.49|12632.49|12632.49|12632.49|12632.49|0
1647424410000|2022-03-16 09:53:30|12636.43|12636.43|12636.43|12636.43|12636.43|12636.43|12636.43|12636.43|0
1647424430000|2022-03-16 09:53:50|12634.46|12634.46|12634.46|12634.46|12634.46|12634.46|12634.46|12634.46|0
1647424440000|2022-03-16 09:54:00|12633.07|12633.07|12633.07|12633.07|12633.07|12633.07|12633.07|12633.07|0
1647424460000|2022-03-16 09:54:20|12635.15|12635.15|12635.85|12635.85|12635.85|12635.85|12635.15|12635.15|0
1647424550000|2022-03-16 09:55:50|12631.91|12631.91|12631.91|12631.91|12631.91|12631.91|12631.91|12631.91|0
1647424570000|2022-03-16 09:56:10|12632.61|12632.61|12632.61|12632.61|12632.61|12632.61|12632.61|12632.61|0
1647424580000|2022-03-16 09:56:20|12631.22|12631.22|12631.22|12631.22|12631.22|12631.22|12631.22|12631.22|0
1647424590000|2022-03-16 09:56:30|12630.53|12630.53|12630.53|12630.53|12630.53|12630.53|12630.53|12630.53|0
1647424620000|2022-03-16 09:57:00|12629.83|12629.83|12629.25|12629.25|12631.22|12631.22|12629.25|12629.25|0
1647424630000|2022-03-16 09:57:10|12628.56|12628.56|12627.17|12627.17|12628.56|12628.56|12627.17|12627.17|0
1647424640000|2022-03-16 09:57:20|12626.48|12626.48|12626.48|12626.48|12626.48|12626.48|12625.78|12625.78|0
1647424660000|2022-03-16 09:57:40|12628.44|12628.44|12628.44|12628.44|12628.44|12628.44|12628.44|12628.44|0
1647424700000|2022-03-16 09:58:20|12627.75|12627.75|12632.65|12632.65|12632.65|12632.65|12627.75|12627.75|0
1647424710000|2022-03-16 09:58:30|12634.61|12634.61|12636.58|12636.58|12636.58|12636.58|12634.61|12634.61|0
1647424730000|2022-03-16 09:58:50|12634.61|12634.61|12634.61|12634.61|12634.61|12634.61|12634.61|12634.61|0
1647424750000|2022-03-16 09:59:10|12634.08|12634.08|12638.01|12638.01|12638.01|12638.01|12634.08|12634.08|0
1647424780000|2022-03-16 09:59:40|12637.32|12637.32|12635.35|12635.35|12637.32|12637.32|12635.35|12635.35|0
1647424790000|2022-03-16 09:59:50|12634.82|12634.82|12634.82|12634.82|12634.82|12634.82|12634.82|12634.82|0
1647424800000|2022-03-16 10:00:00|12636.79|12636.79|12636.79|12636.79|12636.79|12636.79|12636.79|12636.79|0
1647424850000|2022-03-16 10:00:50|12638.75|12638.75|12638.75|12638.75|12638.75|12638.75|12638.75|12638.75|0
1647424870000|2022-03-16 10:01:10|12636.66|12636.66|12638.05|12638.05|12638.05|12638.05|12636.66|12636.66|0
1647424900000|2022-03-16 10:01:40|12639.11|12639.11|12650.02|12650.02|12653.95|12653.95|12639.11|12639.11|0
1647424910000|2022-03-16 10:01:50|12650.62|12650.62|12650.62|12650.62|12650.62|12650.62|12650.62|12650.62|0
1647424920000|2022-03-16 10:02:00|12652.01|12652.01|12654.09|12654.09|12654.09|12654.09|12652.01|12652.01|0
1647424930000|2022-03-16 10:02:10|12655.48|12655.48|12656.08|12656.08|12656.08|12656.08|12655.48|12655.48|0
1647424950000|2022-03-16 10:02:30|12655.26|12655.26|12653.62|12653.62|12655.26|12655.26|12653.62|12653.62|0
1647424960000|2022-03-16 10:02:40|12651.54|12651.54|12651.54|12651.54|12651.54|12651.54|12651.54|12651.54|0
1647424970000|2022-03-16 10:02:50|12651.01|12651.01|12652.07|12652.07|12652.07|12652.07|12651.01|12651.01|0
1647424980000|2022-03-16 10:03:00|12652.67|12652.67|12650.71|12650.71|12652.67|12652.67|12650.71|12650.71|0
1647425020000|2022-03-16 10:03:40|12652.09|12652.09|12652.09|12652.09|12652.09|12652.09|12652.09|12652.09|0
1647425030000|2022-03-16 10:03:50|12651.4|12651.4|12651.4|12651.4|12651.4|12651.4|12651.4|12651.4|0
1647425040000|2022-03-16 10:04:00|12650.01|12650.01|12649.32|12649.32|12650.01|12650.01|12649.32|12649.32|0
1647425130000|2022-03-16 10:05:30|12650.55|12650.55|12650.55|12650.55|12650.96|12650.96|12650.55|12650.55|0
1647425170000|2022-03-16 10:06:10|12646.61|12646.61|12646.61|12646.61|12646.61|12646.61|12646.61|12646.61|0
1647425180000|2022-03-16 10:06:20|12644.65|12644.65|12644.65|12644.65|12644.65|12644.65|12644.65|12644.65|0
1647425200000|2022-03-16 10:06:40|12640.71|12640.71|12642.68|12642.68|12642.68|12642.68|12640.71|12640.71|0
1647425210000|2022-03-16 10:06:50|12641.61|12641.61|12641.61|12641.61|12641.61|12641.61|12641.08|12641.08|0
1647425240000|2022-03-16 10:07:20|12640.92|12640.92|12640.92|12640.92|12640.92|12640.92|12640.92|12640.92|0
1647425310000|2022-03-16 10:08:30|12640.22|12640.22|12636.75|12636.75|12640.22|12640.22|12636.75|12636.75|0
1647425320000|2022-03-16 10:08:40|12637.45|12637.45|12637.45|12637.45|12637.45|12637.45|12637.45|12637.45|0
1647425370000|2022-03-16 10:09:30|12639.42|12639.42|12636.17|12636.17|12639.42|12639.42|12635.48|12635.48|0
1647425380000|2022-03-16 10:09:40|12637.56|12637.56|12637.56|12637.56|12637.56|12637.56|12637.56|12637.56|0
1647425390000|2022-03-16 10:09:50|12643.46|12643.46|12643.46|12643.46|12643.46|12643.46|12643.46|12643.46|0
1647425400000|2022-03-16 10:10:00|12654.69|12654.69|12656.99|12656.99|12656.99|12656.99|12648.95|12648.95|0
1647425410000|2022-03-16 10:10:10|12657.53|12657.53|12657.37|12657.37|12669.4|12669.4|12656.99|12656.99|0
1647425420000|2022-03-16 10:10:20|12658.06|12658.06|12661.3|12661.3|12664.08|12664.08|12658.06|12658.06|0
1647425430000|2022-03-16 10:10:30|12661.9|12661.9|12672.55|12672.55|12672.55|12672.55|12661.9|12661.9|0
1647425450000|2022-03-16 10:10:50|12671.16|12671.16|12660.61|12660.61|12671.16|12671.16|12660.61|12660.61|0
1647425460000|2022-03-16 10:11:00|12661.81|12661.81|12667.71|12667.71|12667.71|12667.71|12661.81|12661.81|0
1647425470000|2022-03-16 10:11:10|12668.13|12668.13|12667.42|12667.42|12669.39|12669.39|12667.42|12667.42|0
1647425490000|2022-03-16 10:11:30|12665.43|12665.43|12665.43|12665.43|12665.43|12665.43|12665.43|12665.43|0
1647425500000|2022-03-16 10:11:40|12666.82|12666.82|12666.82|12666.82|12670.75|12670.75|12666.82|12666.82|0
1647425510000|2022-03-16 10:11:50|12667.51|12667.51|12667.51|12667.51|12667.51|12667.51|12667.51|12667.51|0
1647425520000|2022-03-16 10:12:00|12666.82|12666.82|12666.82|12666.82|12666.82|12666.82|12666.82|12666.82|0
1647425540000|2022-03-16 10:12:20|12667.51|12667.51|12669.48|12669.48|12669.48|12669.48|12667.51|12667.51|0
1647425590000|2022-03-16 10:13:10|12668.09|12668.09|12669.48|12669.48|12670.17|12670.17|12668.09|12668.09|0
1647425620000|2022-03-16 10:13:40|12667.51|12667.51|12671.08|12671.08|12671.08|12671.08|12667.51|12667.51|0
1647425630000|2022-03-16 10:13:50|12671.62|12671.62|12671.62|12671.62|12671.62|12671.62|12671.62|12671.62|0
1647425650000|2022-03-16 10:14:10|12673|12673|12678.14|12678.14|12678.14|12678.14|12673|12673|0
1647425660000|2022-03-16 10:14:20|12678.96|12678.96|12678.96|12678.96|12682.89|12682.89|12678.96|12678.96|0
1647425680000|2022-03-16 10:14:40|12675.02|12675.02|12678.38|12678.38|12678.38|12678.38|12675.02|12675.02|0
1647425690000|2022-03-16 10:14:50|12677.68|12677.68|12679.65|12679.65|12679.65|12679.65|12677.68|12677.68|0
1647425710000|2022-03-16 10:15:10|12681.62|12681.62|12681.62|12681.62|12681.62|12681.62|12681.62|12681.62|0
1647425720000|2022-03-16 10:15:20|12682.15|12682.15|12682.15|12682.15|12682.15|12682.15|12682.15|12682.15|0
1647425730000|2022-03-16 10:15:30|12683.22|12683.22|12683.22|12683.22|12683.22|12683.22|12683.22|12683.22|0
1647425750000|2022-03-16 10:15:50|12684.29|12684.29|12684.29|12684.29|12684.29|12684.29|12684.29|12684.29|0
1647425800000|2022-03-16 10:16:40|12674.45|12674.45|12673.76|12673.76|12674.45|12674.45|12673.76|12673.76|0
1647425820000|2022-03-16 10:17:00|12674.45|12674.45|12674.45|12674.45|12674.45|12674.45|12674.45|12674.45|0
1647425830000|2022-03-16 10:17:10|12674.86|12674.86|12674.86|12674.86|12674.86|12674.86|12674.86|12674.86|0
1647425840000|2022-03-16 10:17:20|12674.26|12674.26|12672.29|12672.29|12674.26|12674.26|12672.29|12672.29|0
1647425850000|2022-03-16 10:17:30|12668.36|12668.36|12668.36|12668.36|12668.36|12668.36|12668.36|12668.36|0
1647425870000|2022-03-16 10:17:50|12667.67|12667.67|12667.67|12667.67|12667.67|12667.67|12667.67|12667.67|0
1647425880000|2022-03-16 10:18:00|12665.37|12665.37|12661.07|12661.07|12665.37|12665.37|12661.07|12661.07|0
1647425910000|2022-03-16 10:18:30|12657.14|12657.14|12656.44|12656.44|12657.14|12657.14|12656.44|12656.44|0
1647425920000|2022-03-16 10:18:40|12657.14|12657.14|12657.83|12657.83|12657.83|12657.83|12657.14|12657.14|0
1647426030000|2022-03-16 10:20:30|12657.3|12657.3|12658.21|12658.21|12658.21|12658.21|12656.6|12656.6|0
1647426040000|2022-03-16 10:20:40|12662.14|12662.14|12662.14|12662.14|12662.14|12662.14|12662.14|12662.14|0
1647426050000|2022-03-16 10:20:50|12662.83|12662.83|12654.97|12654.97|12662.83|12662.83|12654.97|12654.97|0
1647426100000|2022-03-16 10:21:40|12655.78|12655.78|12655.78|12655.78|12655.78|12655.78|12655.78|12655.78|0
1647426110000|2022-03-16 10:21:50|12654.58|12654.58|12654.58|12654.58|12654.58|12654.58|12654.58|12654.58|0
1647426130000|2022-03-16 10:22:10|12660.48|12660.48|12661.76|12661.76|12663.73|12663.73|12657.82|12657.82|0
1647426180000|2022-03-16 10:23:00|12662.83|12662.83|12664.21|12664.21|12664.21|12664.21|12662.83|12662.83|0
1647426200000|2022-03-16 10:23:20|12666.02|12666.02|12666.02|12666.02|12666.02|12666.02|12666.02|12666.02|0
1647426220000|2022-03-16 10:23:40|12664.05|12664.05|12663.35|12663.35|12664.05|12664.05|12663.35|12663.35|0
1647426260000|2022-03-16 10:24:20|12665.44|12665.44|12665.44|12665.44|12665.44|12665.44|12665.44|12665.44|0
1647426270000|2022-03-16 10:24:30|12673.3|12673.3|12669.37|12669.37|12673.3|12673.3|12669.37|12669.37|0
1647426290000|2022-03-16 10:24:50|12667.4|12667.4|12667.4|12667.4|12667.4|12667.4|12667.4|12667.4|0
1647426310000|2022-03-16 10:25:10|12668.24|12668.24|12668.24|12668.24|12668.24|12668.24|12668.24|12668.24|0
1647426320000|2022-03-16 10:25:20|12669.63|12669.63|12669.63|12669.63|12669.63|12669.63|12669.63|12669.63|0
1647426350000|2022-03-16 10:25:50|12668.93|12668.93|12668.93|12668.93|12668.93|12668.93|12668.93|12668.93|0
1647426360000|2022-03-16 10:26:00|12671.01|12671.01|12670.23|12670.23|12673.7|12673.7|12670.23|12670.23|0
1647426380000|2022-03-16 10:26:20|12668.26|12668.26|12670.23|12670.23|12670.23|12670.23|12668.26|12668.26|0
1647426390000|2022-03-16 10:26:30|12669.53|12669.53|12669.53|12669.53|12669.53|12669.53|12669.53|12669.53|0
1647426400000|2022-03-16 10:26:40|12668.84|12668.84|12668.84|12668.84|12668.84|12668.84|12668.84|12668.84|0
1647426410000|2022-03-16 10:26:50|12678.68|12678.68|12678.68|12678.68|12678.68|12678.68|12678.68|12678.68|0
1647426430000|2022-03-16 10:27:10|12677.98|12677.98|12689.79|12689.79|12689.79|12689.79|12677.98|12677.98|0
1647426440000|2022-03-16 10:27:20|12690.48|12690.48|12690.48|12690.48|12690.48|12690.48|12690.48|12690.48|0
1647426470000|2022-03-16 10:27:50|12688.51|12688.51|12688.51|12688.51|12688.51|12688.51|12688.51|12688.51|0
1647426480000|2022-03-16 10:28:00|12687.31|12687.31|12687.31|12687.31|12687.31|12687.31|12687.31|12687.31|0
1647426520000|2022-03-16 10:28:40|12693.21|12693.21|12695.02|12695.02|12695.02|12695.02|12693.21|12693.21|0
1647426530000|2022-03-16 10:28:50|12695.71|12695.71|12696.31|12696.31|12697|12697|12695.71|12695.71|0
1647426540000|2022-03-16 10:29:00|12702.21|12702.21|12702.21|12702.21|12702.21|12702.21|12702.21|12702.21|0
1647426550000|2022-03-16 10:29:10|12702.91|12702.91|12702.91|12702.91|12702.91|12702.91|12702.91|12702.91|0
1647426560000|2022-03-16 10:29:20|12702.21|12702.21|12702.21|12702.21|12702.21|12702.21|12702.21|12702.21|0
1647426610000|2022-03-16 10:30:10|12703.6|12703.6|12705.99|12705.99|12706.69|12706.69|12703.6|12703.6|0
1647426620000|2022-03-16 10:30:20|12704.03|12704.03|12702.06|12702.06|12704.03|12704.03|12702.06|12702.06|0
1647426630000|2022-03-16 10:30:30|12705.99|12705.99|12705.99|12705.99|12705.99|12705.99|12705.99|12705.99|0
1647426650000|2022-03-16 10:30:50|12706.53|12706.53|12708.49|12708.49|12708.49|12708.49|12706.53|12706.53|0
1647426670000|2022-03-16 10:31:10|12702.59|12702.59|12702.59|12702.59|12702.59|12702.59|12702.59|12702.59|0
1647426680000|2022-03-16 10:31:20|12704.2|12704.2|12712.06|12712.06|12712.06|12712.06|12704.2|12704.2|0
1647426740000|2022-03-16 10:32:20|12704.2|12704.2|12704.2|12704.2|12704.2|12704.2|12704.2|12704.2|0
1647426760000|2022-03-16 10:32:40|12704.89|12704.89|12704.89|12704.89|12705.58|12705.58|12704.89|12704.89|0
1647426790000|2022-03-16 10:33:10|12704.2|12704.2|12704.2|12704.2|12704.2|12704.2|12704.2|12704.2|0
1647426800000|2022-03-16 10:33:20|12704.73|12704.73|12704.73|12704.73|12704.73|12704.73|12704.73|12704.73|0
1647426830000|2022-03-16 10:33:50|12709.26|12709.26|12709.26|12709.26|12709.26|12709.26|12709.26|12709.26|0
1647426840000|2022-03-16 10:34:00|12709.86|12709.86|12711.07|12711.07|12712.45|12712.45|12709.86|12709.86|0
1647426850000|2022-03-16 10:34:10|12711.48|12711.48|12711.48|12711.48|12711.48|12711.48|12711.48|12711.48|0
1647426870000|2022-03-16 10:34:30|12710.1|12710.1|12709.94|12709.94|12710.1|12710.1|12709.4|12709.4|0
1647426900000|2022-03-16 10:35:00|12709.24|12709.24|12711.07|12711.07|12711.07|12711.07|12709.24|12709.24|0
1647426930000|2022-03-16 10:35:30|12709.1|12709.1|12709.51|12709.51|12709.51|12709.51|12709.1|12709.1|0
1647426940000|2022-03-16 10:35:40|12711.48|12711.48|12711.48|12711.48|12711.48|12711.48|12711.48|12711.48|0
1647426960000|2022-03-16 10:36:00|12709.4|12709.4|12706.83|12706.83|12709.4|12709.4|12706.83|12706.83|0
1647426970000|2022-03-16 10:36:10|12706.23|12706.23|12706.23|12706.23|12706.23|12706.23|12706.23|12706.23|0
1647426990000|2022-03-16 10:36:30|12708.31|12708.31|12708.31|12708.31|12708.31|12708.31|12707.62|12707.62|0
1647427020000|2022-03-16 10:37:00|12706.93|12706.93|12706.51|12706.51|12706.93|12706.93|12706.51|12706.51|0
1647427040000|2022-03-16 10:37:20|12705.97|12705.97|12705.97|12705.97|12705.97|12705.97|12705.97|12705.97|0
1647427060000|2022-03-16 10:37:40|12704.59|12704.59|12698.98|12698.98|12704.59|12704.59|12698.98|12698.98|0
1647427070000|2022-03-16 10:37:50|12698.29|12698.29|12698.29|12698.29|12698.29|12698.29|12698.29|12698.29|0
1647427080000|2022-03-16 10:38:00|12697.59|12697.59|12700.04|12700.04|12700.04|12700.04|12696.11|12696.11|0
1647427090000|2022-03-16 10:38:10|12703.98|12703.98|12700.17|12700.17|12703.98|12703.98|12700.17|12700.17|0
1647427110000|2022-03-16 10:38:30|12700.86|12700.86|12700.86|12700.86|12700.86|12700.86|12700.86|12700.86|0
1647427120000|2022-03-16 10:38:40|12689.06|12689.06|12689.06|12689.06|12689.06|12689.06|12689.06|12689.06|0
1647427130000|2022-03-16 10:38:50|12688.65|12688.65|12688.65|12688.65|12688.65|12688.65|12688.65|12688.65|0
1647427140000|2022-03-16 10:39:00|12689.06|12689.06|12690.98|12690.98|12690.98|12690.98|12689.06|12689.06|0
1647427150000|2022-03-16 10:39:10|12683.11|12683.11|12679.18|12679.18|12683.11|12683.11|12679.18|12679.18|0
1647427160000|2022-03-16 10:39:20|12678.48|12678.48|12678.48|12678.48|12678.48|12678.48|12678.48|12678.48|0
1647427170000|2022-03-16 10:39:30|12678.07|12678.07|12677.26|12677.26|12678.48|12678.48|12677.26|12677.26|0
1647427200000|2022-03-16 10:40:00|12676.56|12676.56|12676.56|12676.56|12676.56|12676.56|12676.56|12676.56|0
1647427220000|2022-03-16 10:40:20|12674.59|12674.59|12674.59|12674.59|12674.59|12674.59|12674.59|12674.59|0
1647427240000|2022-03-16 10:40:40|12678.53|12678.53|12670.43|12670.43|12678.53|12678.53|12670.43|12670.43|0
1647427250000|2022-03-16 10:40:50|12671.13|12671.13|12671.91|12671.91|12672.51|12672.51|12671.13|12671.13|0
1647427260000|2022-03-16 10:41:00|12672.61|12672.61|12669.83|12669.83|12672.61|12672.61|12669.83|12669.83|0
1647427300000|2022-03-16 10:41:40|12671.43|12671.43|12671.43|12671.43|12671.43|12671.43|12671.43|12671.43|0
1647427330000|2022-03-16 10:42:10|12670.74|12670.74|12670.74|12670.74|12670.74|12670.74|12670.74|12670.74|0
1647427340000|2022-03-16 10:42:20|12671.28|12671.28|12673.36|12673.36|12673.36|12673.36|12671.28|12671.28|0
1647427350000|2022-03-16 10:42:30|12671.97|12671.97|12671.97|12671.97|12671.97|12671.97|12671.97|12671.97|0
1647427370000|2022-03-16 10:42:50|12670.9|12670.9|12670.9|12670.9|12670.9|12670.9|12670.9|12670.9|0
1647427380000|2022-03-16 10:43:00|12670.21|12670.21|12670.21|12670.21|12670.21|12670.21|12670.21|12670.21|0
1647427390000|2022-03-16 10:43:10|12678.08|12678.08|12678.08|12678.08|12678.08|12678.08|12678.08|12678.08|0
1647427400000|2022-03-16 10:43:20|12679.46|12679.46|12679.46|12679.46|12679.46|12679.46|12679.46|12679.46|0
1647427440000|2022-03-16 10:44:00|12680.53|12680.53|12680.53|12680.53|12680.53|12680.53|12680.53|12680.53|0
1647427450000|2022-03-16 10:44:10|12679.74|12679.74|12679.74|12679.74|12679.74|12679.74|12679.74|12679.74|0
1647427460000|2022-03-16 10:44:20|12678.68|12678.68|12678.68|12678.68|12678.68|12678.68|12678.68|12678.68|0
1647427490000|2022-03-16 10:44:50|12680.44|12680.44|12680.44|12680.44|12680.44|12680.44|12680.44|12680.44|0
1647427500000|2022-03-16 10:45:00|12679.37|12679.37|12679.37|12679.37|12679.37|12679.37|12679.37|12679.37|0
1647427530000|2022-03-16 10:45:30|12677.29|12677.29|12673.59|12673.59|12677.98|12677.98|12673.59|12673.59|0
1647427580000|2022-03-16 10:46:20|12671.51|12671.51|12671.51|12671.51|12671.51|12671.51|12671.51|12671.51|0
1647427590000|2022-03-16 10:46:30|12667.58|12667.58|12667.58|12667.58|12667.58|12667.58|12667.58|12667.58|0
1647427600000|2022-03-16 10:46:40|12671.51|12671.51|12671.51|12671.51|12671.51|12671.51|12671.51|12671.51|0
1647427610000|2022-03-16 10:46:50|12672.71|12672.71|12676.18|12676.18|12676.18|12676.18|12672.71|12672.71|0
1647427620000|2022-03-16 10:47:00|12677.38|12677.38|12677.38|12677.38|12677.38|12677.38|12677.38|12677.38|0
1647427630000|2022-03-16 10:47:10|12681.32|12681.32|12685.32|12685.32|12685.32|12685.32|12681.32|12681.32|0
1647427640000|2022-03-16 10:47:20|12683.24|12683.24|12683.24|12683.24|12683.24|12683.24|12683.24|12683.24|0
1647427660000|2022-03-16 10:47:40|12684.63|12684.63|12685.16|12685.16|12685.16|12685.16|12684.63|12684.63|0
1647427680000|2022-03-16 10:48:00|12684.47|12684.47|12684.47|12684.47|12684.47|12684.47|12684.47|12684.47|0
1647427700000|2022-03-16 10:48:20|12685.16|12685.16|12685.16|12685.16|12685.16|12685.16|12685.16|12685.16|0
1647427710000|2022-03-16 10:48:30|12685.69|12685.69|12685.16|12685.16|12685.69|12685.69|12685.16|12685.16|0
1647427740000|2022-03-16 10:49:00|12681.23|12681.23|12681.23|12681.23|12681.23|12681.23|12681.23|12681.23|0
1647427760000|2022-03-16 10:49:20|12682.61|12682.61|12682.61|12682.61|12682.61|12682.61|12682.61|12682.61|0
1647427790000|2022-03-16 10:49:50|12683.21|12683.21|12687.75|12687.75|12687.75|12687.75|12683.21|12683.21|0
1647427820000|2022-03-16 10:50:20|12688.59|12688.59|12688.59|12688.59|12688.59|12688.59|12688.59|12688.59|0
1647427880000|2022-03-16 10:51:20|12689.65|12689.65|12691.04|12691.04|12691.04|12691.04|12689.65|12689.65|0
1647427920000|2022-03-16 10:52:00|12694.4|12694.4|12697.06|12697.06|12697.06|12697.06|12694.4|12694.4|0
1647427940000|2022-03-16 10:52:20|12698.13|12698.13|12702.06|12702.06|12702.06|12702.06|12698.13|12698.13|0
1647427950000|2022-03-16 10:52:30|12702.75|12702.75|12702.75|12702.75|12702.75|12702.75|12702.75|12702.75|0
1647427960000|2022-03-16 10:52:40|12700.25|12700.25|12700.25|12700.25|12700.25|12700.25|12700.25|12700.25|0
1647427970000|2022-03-16 10:52:50|12706.15|12706.15|12706.15|12706.15|12706.15|12706.15|12706.15|12706.15|0
1647427980000|2022-03-16 10:53:00|12707.54|12707.54|12707.54|12707.54|12707.54|12707.54|12707.54|12707.54|0
1647427990000|2022-03-16 10:53:10|12707.01|12707.01|12707.01|12707.01|12707.01|12707.01|12707.01|12707.01|0
1647428000000|2022-03-16 10:53:20|12706.31|12706.31|12706.31|12706.31|12706.31|12706.31|12706.31|12706.31|0
1647428010000|2022-03-16 10:53:30|12706.85|12706.85|12706.85|12706.85|12706.85|12706.85|12706.85|12706.85|0
1647428020000|2022-03-16 10:53:40|12705.46|12705.46|12705.46|12705.46|12705.46|12705.46|12705.46|12705.46|0
1647428040000|2022-03-16 10:54:00|12706.15|12706.15|12706.15|12706.15|12706.15|12706.15|12706.15|12706.15|0
1647428080000|2022-03-16 10:54:40|12706.69|12706.69|12706.69|12706.69|12706.69|12706.69|12706.69|12706.69|0
1647428090000|2022-03-16 10:54:50|12711.94|12711.94|12711.94|12711.94|12711.94|12711.94|12711.94|12711.94|0
1647428100000|2022-03-16 10:55:00|12712.47|12712.47|12712.47|12712.47|12712.47|12712.47|12712.47|12712.47|0
1647428110000|2022-03-16 10:55:10|12714.07|12714.07|12714.07|12714.07|12714.07|12714.07|12714.07|12714.07|0
1647428170000|2022-03-16 10:56:10|12710.14|12710.14|12710.67|12710.67|12710.67|12710.67|12710.14|12710.14|0
1647428180000|2022-03-16 10:56:20|12708.54|12708.54|12708.54|12708.54|12708.54|12708.54|12708.54|12708.54|0
1647428220000|2022-03-16 10:57:00|12706.57|12706.57|12706.57|12706.57|12706.57|12706.57|12706.57|12706.57|0
1647428250000|2022-03-16 10:57:30|12705.18|12705.18|12704.49|12704.49|12705.18|12705.18|12704.49|12704.49|0
1647428270000|2022-03-16 10:57:50|12712.36|12712.36|12715.13|12715.13|12715.13|12715.13|12712.36|12712.36|0
1647428290000|2022-03-16 10:58:10|12713.17|12713.17|12707.26|12707.26|12713.17|12713.17|12707.26|12707.26|0
1647428350000|2022-03-16 10:59:10|12708.65|12708.65|12708.65|12708.65|12708.65|12708.65|12707.96|12707.96|0
1647428360000|2022-03-16 10:59:20|12707.26|12707.26|12707.26|12707.26|12707.26|12707.26|12707.26|12707.26|0
1647428370000|2022-03-16 10:59:30|12706.73|12706.73|12705.34|12705.34|12706.73|12706.73|12705.34|12705.34|0
1647428390000|2022-03-16 10:59:50|12711.24|12711.24|12711.24|12711.24|12711.24|12711.24|12711.24|12711.24|0
1647428410000|2022-03-16 11:00:10|12713.21|12713.21|12713.21|12713.21|12713.21|12713.21|12713.21|12713.21|0
1647428420000|2022-03-16 11:00:20|12715.18|12715.18|12716.49|12716.49|12719.85|12719.85|12715.18|12715.18|0
1647428430000|2022-03-16 11:00:30|12714.41|12714.41|12714.41|12714.41|12714.41|12714.41|12714.41|12714.41|0
1647428440000|2022-03-16 11:00:40|12713.72|12713.72|12711.64|12711.64|12713.72|12713.72|12711.64|12711.64|0
1647428450000|2022-03-16 11:00:50|12709.56|12709.56|12707.48|12707.48|12709.56|12709.56|12707.48|12707.48|0
1647428460000|2022-03-16 11:01:00|12708.86|12708.86|12708.86|12708.86|12710.94|12710.94|12708.86|12708.86|0
1647428470000|2022-03-16 11:01:10|12711.54|12711.54|12709.46|12709.46|12711.54|12711.54|12709.46|12709.46|0
1647428480000|2022-03-16 11:01:20|12710.85|12710.85|12708.77|12708.77|12710.85|12710.85|12708.77|12708.77|0
1647428490000|2022-03-16 11:01:30|12708.08|12708.08|12714.9|12714.9|12714.9|12714.9|12708.08|12708.08|0
1647428500000|2022-03-16 11:01:40|12712.12|12712.12|12708.22|12708.22|12713.35|12713.35|12704.75|12704.75|0
1647428510000|2022-03-16 11:01:50|12708.75|12708.75|12708.75|12708.75|12710.14|12710.14|12708.06|12708.06|0
1647428520000|2022-03-16 11:02:00|12710.14|12710.14|12709.44|12709.44|12711.53|12711.53|12708.75|12708.75|0
1647428530000|2022-03-16 11:02:10|12711.53|12711.53|12705.25|12705.25|12712.91|12712.91|12705.25|12705.25|0
1647428550000|2022-03-16 11:02:30|12706.64|12706.64|12708.02|12708.02|12708.72|12708.72|12706.64|12706.64|0
1647428570000|2022-03-16 11:02:50|12708.72|12708.72|12708.72|12708.72|12708.72|12708.72|12708.72|12708.72|0
1647428580000|2022-03-16 11:03:00|12708.02|12708.02|12708.02|12708.02|12708.02|12708.02|12708.02|12708.02|0
1647428590000|2022-03-16 11:03:10|12706.64|12706.64|12706.64|12706.64|12706.64|12706.64|12706.64|12706.64|0
1647428610000|2022-03-16 11:03:30|12710.57|12710.57|12708.49|12708.49|12710.57|12710.57|12708.49|12708.49|0
1647428620000|2022-03-16 11:03:40|12707.8|12707.8|12707.8|12707.8|12707.8|12707.8|12707.8|12707.8|0
1647428630000|2022-03-16 11:03:50|12708.86|12708.86|12707.48|12707.48|12708.86|12708.86|12707.48|12707.48|0
1647428650000|2022-03-16 11:04:10|12708.17|12708.17|12708.17|12708.17|12708.17|12708.17|12708.17|12708.17|0
1647428660000|2022-03-16 11:04:20|12714.07|12714.07|12714.49|12714.49|12714.49|12714.49|12714.07|12714.07|0
1647428670000|2022-03-16 11:04:30|12715.18|12715.18|12715.18|12715.18|12715.18|12715.18|12714.49|12714.49|0
1647428680000|2022-03-16 11:04:40|12715.79|12715.79|12715.79|12715.79|12715.79|12715.79|12715.79|12715.79|0
1647428690000|2022-03-16 11:04:50|12717.83|12717.83|12722.17|12722.17|12724.14|12724.14|12717.83|12717.83|0
1647428710000|2022-03-16 11:05:10|12722.87|12722.87|12722.87|12722.87|12722.87|12722.87|12722.87|12722.87|0
1647428720000|2022-03-16 11:05:20|12721.48|12721.48|12721.48|12721.48|12721.48|12721.48|12721.48|12721.48|0
1647428730000|2022-03-16 11:05:30|12722.87|12722.87|12722.87|12722.87|12722.87|12722.87|12722.87|12722.87|0
1647428750000|2022-03-16 11:05:50|12722.17|12722.17|12722.17|12722.17|12722.17|12722.17|12722.17|12722.17|0
1647428770000|2022-03-16 11:06:10|12722.87|12722.87|12717.55|12717.55|12722.87|12722.87|12717.55|12717.55|0
1647428780000|2022-03-16 11:06:20|12716.85|12716.85|12713.38|12713.38|12716.85|12716.85|12713.38|12713.38|0
1647428790000|2022-03-16 11:06:30|12715.47|12715.47|12716.16|12716.16|12716.16|12716.16|12714.08|12714.08|0
1647428800000|2022-03-16 11:06:40|12715.47|12715.47|12714.77|12714.77|12715.47|12715.47|12714.77|12714.77|0
1647428810000|2022-03-16 11:06:50|12715.47|12715.47|12714.08|12714.08|12715.47|12715.47|12714.08|12714.08|0
1647428820000|2022-03-16 11:07:00|12714.77|12714.77|12718.24|12718.24|12719.63|12719.63|12714.77|12714.77|0
1647428830000|2022-03-16 11:07:10|12718.93|12718.93|12709.56|12709.56|12718.93|12718.93|12709.56|12709.56|0
1647428840000|2022-03-16 11:07:20|12712.34|12712.34|12712.34|12712.34|12713.73|12713.73|12711.64|12711.64|0
1647428850000|2022-03-16 11:07:30|12711.64|12711.64|12710.95|12710.95|12711.64|12711.64|12710.95|12710.95|0
1647428860000|2022-03-16 11:07:40|12717.19|12717.19|12717.19|12717.19|12718.58|12718.58|12717.19|12717.19|0
1647428870000|2022-03-16 11:07:50|12719.27|12719.27|12719.16|12719.16|12721.24|12721.24|12719.16|12719.16|0
1647428880000|2022-03-16 11:08:00|12718.47|12718.47|12719.16|12719.16|12719.16|12719.16|12718.47|12718.47|0
1647428890000|2022-03-16 11:08:10|12717.77|12717.77|12717.77|12717.77|12717.77|12717.77|12717.77|12717.77|0
1647428900000|2022-03-16 11:08:20|12718.47|12718.47|12719.29|12719.29|12720.1|12720.1|12718.47|12718.47|0
1647428910000|2022-03-16 11:08:30|12718.88|12718.88|12718.88|12718.88|12718.88|12718.88|12718.88|12718.88|0
1647428920000|2022-03-16 11:08:40|12718.47|12718.47|12722.69|12722.69|12722.69|12722.69|12718.06|12718.06|0
1647428930000|2022-03-16 11:08:50|12719.91|12719.91|12719.91|12719.91|12719.91|12719.91|12719.91|12719.91|0
1647428940000|2022-03-16 11:09:00|12721.17|12721.17|12721.17|12721.17|12721.17|12721.17|12721.17|12721.17|0
1647428950000|2022-03-16 11:09:10|12721.59|12721.59|12721.59|12721.59|12721.59|12721.59|12721.59|12721.59|0
1647428960000|2022-03-16 11:09:20|12711.75|12711.75|12713.72|12713.72|12713.72|12713.72|12711.75|12711.75|0
1647428970000|2022-03-16 11:09:30|12714.13|12714.13|12714.13|12714.13|12714.13|12714.13|12714.13|12714.13|0
1647429070000|2022-03-16 11:11:10|12716.09|12716.09|12716.09|12716.09|12716.09|12716.09|12716.09|12716.09|0
1647429080000|2022-03-16 11:11:20|12718.18|12718.18|12718.18|12718.18|12718.18|12718.18|12718.18|12718.18|0
1647429140000|2022-03-16 11:12:20|12722.11|12722.11|12726.04|12726.04|12726.04|12726.04|12722.11|12722.11|0
1647429150000|2022-03-16 11:12:30|12725.23|12725.23|12727.19|12727.19|12727.19|12727.19|12725.23|12725.23|0
1647429160000|2022-03-16 11:12:40|12727.89|12727.89|12727.89|12727.89|12727.89|12727.89|12727.89|12727.89|0
1647429170000|2022-03-16 11:12:50|12729.27|12729.27|12729.27|12729.27|12729.27|12729.27|12729.27|12729.27|0
1647429210000|2022-03-16 11:13:30|12729.68|12729.68|12730.38|12730.38|12730.38|12730.38|12729.68|12729.68|0
1647429220000|2022-03-16 11:13:40|12729.84|12729.84|12729.84|12729.84|12729.84|12729.84|12729.84|12729.84|0
1647429240000|2022-03-16 11:14:00|12728.46|12728.46|12728.46|12728.46|12728.46|12728.46|12728.46|12728.46|0
1647429290000|2022-03-16 11:14:50|12727.76|12727.76|12727.76|12727.76|12727.76|12727.76|12727.76|12727.76|0
1647429310000|2022-03-16 11:15:10|12727.07|12727.07|12727.07|12727.07|12727.07|12727.07|12727.07|12727.07|0
1647429330000|2022-03-16 11:15:30|12726.53|12726.53|12726.53|12726.53|12726.53|12726.53|12726.53|12726.53|0
1647429340000|2022-03-16 11:15:40|12726|12726|12726.69|12726.69|12726.69|12726.69|12726|12726|0
1647429370000|2022-03-16 11:16:10|12726.09|12726.09|12724.01|12724.01|12726.09|12726.09|12724.01|12724.01|0
1647429440000|2022-03-16 11:17:20|12725.98|12725.98|12725.98|12725.98|12725.98|12725.98|12725.98|12725.98|0
1647429450000|2022-03-16 11:17:30|12729.33|12729.33|12729.33|12729.33|12729.33|12729.33|12729.33|12729.33|0
1647429460000|2022-03-16 11:17:40|12730.03|12730.03|12726.09|12726.09|12730.72|12730.72|12726.09|12726.09|0
1647429470000|2022-03-16 11:17:50|12727.48|12727.48|12727.48|12727.48|12727.48|12727.48|12727.48|12727.48|0
1647429480000|2022-03-16 11:18:00|12726.79|12726.79|12726.09|12726.09|12726.79|12726.79|12726.09|12726.09|0
1647429500000|2022-03-16 11:18:20|12718.22|12718.22|12718.22|12718.22|12718.22|12718.22|12718.22|12718.22|0
1647429520000|2022-03-16 11:18:40|12718.92|12718.92|12714.29|12714.29|12718.92|12718.92|12714.29|12714.29|0
1647429530000|2022-03-16 11:18:50|12716.26|12716.26|12718.22|12718.22|12718.22|12718.22|12716.26|12716.26|0
1647429550000|2022-03-16 11:19:10|12718.76|12718.76|12718.76|12718.76|12718.76|12718.76|12718.76|12718.76|0
1647429570000|2022-03-16 11:19:30|12712.86|12712.86|12708.92|12708.92|12712.86|12712.86|12708.92|12708.92|0
1647429600000|2022-03-16 11:20:00|12709.62|12709.62|12709.62|12709.62|12709.62|12709.62|12709.62|12709.62|0
1647429610000|2022-03-16 11:20:10|12711|12711|12711|12711|12711|12711|12711|12711|0
1647429630000|2022-03-16 11:20:30|12710.31|12710.31|12711.54|12711.54|12711.54|12711.54|12709.62|12709.62|0
1647429690000|2022-03-16 11:21:30|12712.07|12712.07|12712.07|12712.07|12712.07|12712.07|12712.07|12712.07|0
1647429710000|2022-03-16 11:21:50|12711.38|12711.38|12711.38|12711.38|12711.38|12711.38|12711.38|12711.38|0
1647429760000|2022-03-16 11:22:40|12710.68|12710.68|12710.68|12710.68|12710.68|12710.68|12710.68|12710.68|0
1647429770000|2022-03-16 11:22:50|12708.72|12708.72|12708.72|12708.72|12708.72|12708.72|12708.72|12708.72|0
1647429800000|2022-03-16 11:23:20|12710.68|12710.68|12710.68|12710.68|12710.68|12710.68|12710.68|12710.68|0
1647429810000|2022-03-16 11:23:30|12711.75|12711.75|12711.75|12711.75|12711.75|12711.75|12711.75|12711.75|0
1647429860000|2022-03-16 11:24:20|12710.37|12710.37|12710.37|12710.37|12710.37|12710.37|12710.37|12710.37|0
1647429870000|2022-03-16 11:24:30|12707.59|12707.59|12707.59|12707.59|12707.59|12707.59|12707.59|12707.59|0
1647429880000|2022-03-16 11:24:40|12708.28|12708.28|12708.28|12708.28|12708.28|12708.28|12708.28|12708.28|0
1647429910000|2022-03-16 11:25:10|12707.68|12707.68|12707.68|12707.68|12707.68|12707.68|12707.68|12707.68|0
1647429920000|2022-03-16 11:25:20|12706.48|12706.48|12706.48|12706.48|12706.48|12706.48|12706.48|12706.48|0
1647429940000|2022-03-16 11:25:40|12707.18|12707.18|12703.94|12703.94|12707.18|12707.18|12703.24|12703.24|0
1647429950000|2022-03-16 11:25:50|12701.97|12701.97|12701.97|12701.97|12701.97|12701.97|12701.97|12701.97|0
1647429960000|2022-03-16 11:26:00|12702.66|12702.66|12702.66|12702.66|12702.66|12702.66|12702.66|12702.66|0
1647430000000|2022-03-16 11:26:40|12703.73|12703.73|12709.63|12709.63|12709.63|12709.63|12703.73|12703.73|0
1647430030000|2022-03-16 11:27:10|12710.33|12710.33|12709.63|12709.63|12710.33|12710.33|12709.63|12709.63|0
1647430040000|2022-03-16 11:27:20|12708.94|12708.94|12709.06|12709.06|12709.35|12709.35|12708.53|12708.53|0
1647430060000|2022-03-16 11:27:40|12711.03|12711.03|12711.03|12711.03|12711.03|12711.03|12711.03|12711.03|0
1647430130000|2022-03-16 11:28:50|12711.63|12711.63|12711.63|12711.63|12711.63|12711.63|12711.63|12711.63|0
1647430140000|2022-03-16 11:29:00|12717.53|12717.53|12719.52|12719.52|12719.52|12719.52|12717.53|12717.53|0
1647430150000|2022-03-16 11:29:10|12720.22|12720.22|12720.22|12720.22|12720.22|12720.22|12720.22|12720.22|0
1647430160000|2022-03-16 11:29:20|12720.91|12720.91|12725.07|12725.07|12725.07|12725.07|12720.91|12720.91|0
1647430180000|2022-03-16 11:29:40|12726.67|12726.67|12726.67|12726.67|12726.67|12726.67|12726.67|12726.67|0
1647430190000|2022-03-16 11:29:50|12734.54|12734.54|12734.54|12734.54|12734.54|12734.54|12734.54|12734.54|0
1647430210000|2022-03-16 11:30:10|12730.61|12730.61|12730.61|12730.61|12730.61|12730.61|12730.61|12730.61|0
1647430230000|2022-03-16 11:30:30|12728.64|12728.64|12728.64|12728.64|12728.64|12728.64|12728.64|12728.64|0
1647430300000|2022-03-16 11:31:40|12729.17|12729.17|12729.17|12729.17|12729.17|12729.17|12729.17|12729.17|0
1647430330000|2022-03-16 11:32:10|12733.11|12733.11|12737.97|12737.97|12737.97|12737.97|12733.11|12733.11|0
1647430350000|2022-03-16 11:32:30|12738.37|12738.37|12738.37|12738.37|12738.37|12738.37|12738.37|12738.37|0
1647430370000|2022-03-16 11:32:50|12738.91|12738.91|12738.91|12738.91|12738.91|12738.91|12738.91|12738.91|0
1647430380000|2022-03-16 11:33:00|12737.84|12737.84|12738.37|12738.37|12738.37|12738.37|12737.84|12737.84|0
1647430390000|2022-03-16 11:33:10|12738.78|12738.78|12736.7|12736.7|12738.78|12738.78|12736.7|12736.7|0
1647430400000|2022-03-16 11:33:20|12737.24|12737.24|12729.37|12729.37|12737.24|12737.24|12729.37|12729.37|0
1647430410000|2022-03-16 11:33:30|12728.77|12728.77|12728.77|12728.77|12728.77|12728.77|12728.77|12728.77|0
1647430460000|2022-03-16 11:34:20|12729.37|12729.37|12729.37|12729.37|12729.37|12729.37|12729.37|12729.37|0
1647430480000|2022-03-16 11:34:40|12728.67|12728.67|12728.67|12728.67|12728.67|12728.67|12728.67|12728.67|0
1647430490000|2022-03-16 11:34:50|12727.61|12727.61|12726.91|12726.91|12728.14|12728.14|12726.91|12726.91|0
1647430500000|2022-03-16 11:35:00|12726.22|12726.22|12723.78|12723.78|12727.98|12727.98|12722.64|12722.64|0
1647430510000|2022-03-16 11:35:10|12724.98|12724.98|12724.98|12724.98|12724.98|12724.98|12724.98|12724.98|0
1647430530000|2022-03-16 11:35:30|12725.4|12725.4|12725.4|12725.4|12725.4|12725.4|12725.4|12725.4|0
1647430560000|2022-03-16 11:36:00|12727.48|12727.48|12727.48|12727.48|12727.48|12727.48|12727.48|12727.48|0
1647430600000|2022-03-16 11:36:40|12727.89|12727.89|12728.3|12728.3|12728.3|12728.3|12727.89|12727.89|0
1647430630000|2022-03-16 11:37:10|12724.36|12724.36|12726.33|12726.33|12726.33|12726.33|12724.36|12724.36|0
1647430640000|2022-03-16 11:37:20|12727.59|12727.59|12727.59|12727.59|12727.59|12727.59|12727.59|12727.59|0
1647430680000|2022-03-16 11:38:00|12726.89|12726.89|12726.89|12726.89|12726.89|12726.89|12726.89|12726.89|0
1647430690000|2022-03-16 11:38:10|12727.43|12727.43|12728.63|12728.63|12729.23|12729.23|12727.43|12727.43|0
1647430700000|2022-03-16 11:38:20|12729.32|12729.32|12731.27|12731.27|12731.27|12731.27|12729.32|12729.32|0
1647430720000|2022-03-16 11:38:40|12731.81|12731.81|12731.27|12731.27|12731.81|12731.81|12731.27|12731.27|0
1647430730000|2022-03-16 11:38:50|12732.66|12732.66|12732.66|12732.66|12732.66|12732.66|12732.66|12732.66|0
1647430750000|2022-03-16 11:39:10|12730.98|12730.98|12732.28|12732.28|12732.28|12732.28|12730.98|12730.98|0
1647430760000|2022-03-16 11:39:20|12726.38|12726.38|12726.38|12726.38|12726.38|12726.38|12726.38|12726.38|0
1647430810000|2022-03-16 11:40:10|12726.78|12726.78|12727.32|12727.32|12727.32|12727.32|12726.78|12726.78|0
1647430820000|2022-03-16 11:40:20|12728.58|12728.58|12729.96|12729.96|12729.96|12729.96|12728.58|12728.58|0
1647430840000|2022-03-16 11:40:40|12729.43|12729.43|12730.5|12730.5|12730.5|12730.5|12729.43|12729.43|0
1647430850000|2022-03-16 11:40:50|12731.19|12731.19|12731.19|12731.19|12731.19|12731.19|12731.19|12731.19|0
1647430870000|2022-03-16 11:41:10|12730.5|12730.5|12730.5|12730.5|12730.5|12730.5|12730.5|12730.5|0
1647430880000|2022-03-16 11:41:20|12729.8|12729.8|12729.8|12729.8|12729.8|12729.8|12729.8|12729.8|0
1647430890000|2022-03-16 11:41:30|12730.5|12730.5|12730.5|12730.5|12730.5|12730.5|12730.5|12730.5|0
1647430900000|2022-03-16 11:41:40|12731.19|12731.19|12731.19|12731.19|12731.19|12731.19|12731.19|12731.19|0
1647430940000|2022-03-16 11:42:20|12730.12|12730.12|12730.12|12730.12|12730.12|12730.12|12730.12|12730.12|0
1647430960000|2022-03-16 11:42:40|12728.73|12728.73|12728.73|12728.73|12728.73|12728.73|12728.73|12728.73|0
1647431040000|2022-03-16 11:44:00|12734.64|12734.64|12735.86|12735.86|12735.86|12735.86|12734.64|12734.64|0
1647431050000|2022-03-16 11:44:10|12737.25|12737.25|12737.25|12737.25|12737.25|12737.25|12737.25|12737.25|0
1647431060000|2022-03-16 11:44:20|12739.22|12739.22|12743.15|12743.15|12743.15|12743.15|12739.22|12739.22|0
1647431080000|2022-03-16 11:44:40|12744.22|12744.22|12744.22|12744.22|12744.22|12744.22|12744.22|12744.22|0
1647431090000|2022-03-16 11:44:50|12744.92|12744.92|12745.52|12745.52|12745.52|12745.52|12744.92|12744.92|0
1647431100000|2022-03-16 11:45:00|12749.45|12749.45|12749.45|12749.45|12749.45|12749.45|12749.45|12749.45|0
1647431120000|2022-03-16 11:45:20|12751.42|12751.42|12754.77|12754.77|12754.77|12754.77|12751.42|12751.42|0
1647431140000|2022-03-16 11:45:40|12755.31|12755.31|12753.92|12753.92|12755.31|12755.31|12753.92|12753.92|0
1647431170000|2022-03-16 11:46:10|12754.61|12754.61|12752.48|12752.48|12754.61|12754.61|12752.48|12752.48|0
1647431200000|2022-03-16 11:46:40|12753.01|12753.01|12753.01|12753.01|12753.01|12753.01|12753.01|12753.01|0
1647431240000|2022-03-16 11:47:20|12752.48|12752.48|12752.48|12752.48|12752.48|12752.48|12752.48|12752.48|0
1647431250000|2022-03-16 11:47:30|12753.17|12753.17|12757.1|12757.1|12757.1|12757.1|12753.17|12753.17|0
1647431300000|2022-03-16 11:48:20|12753.17|12753.17|12755.14|12755.14|12755.14|12755.14|12753.17|12753.17|0
1647431310000|2022-03-16 11:48:30|12755.74|12755.74|12755.74|12755.74|12755.74|12755.74|12755.74|12755.74|0
1647431320000|2022-03-16 11:48:40|12755.04|12755.04|12755.04|12755.04|12755.04|12755.04|12755.04|12755.04|0
1647431350000|2022-03-16 11:49:10|12753.66|12753.66|12753.66|12753.66|12753.66|12753.66|12753.66|12753.66|0
1647431390000|2022-03-16 11:49:50|12752.27|12752.27|12752.96|12752.96|12752.96|12752.96|12752.27|12752.27|0
1647431420000|2022-03-16 11:50:20|12752.27|12752.27|12752.27|12752.27|12752.27|12752.27|12752.27|12752.27|0
1647431450000|2022-03-16 11:50:50|12752.8|12752.8|12753.34|12753.34|12753.34|12753.34|12752.8|12752.8|0
1647431460000|2022-03-16 11:51:00|12752.8|12752.8|12752.8|12752.8|12752.8|12752.8|12752.8|12752.8|0
1647431470000|2022-03-16 11:51:10|12753.34|12753.34|12752.27|12752.27|12753.34|12753.34|12752.27|12752.27|0
1647431520000|2022-03-16 11:52:00|12753.87|12753.87|12753.87|12753.87|12753.87|12753.87|12753.87|12753.87|0
1647431540000|2022-03-16 11:52:20|12754.22|12754.22|12755.26|12755.26|12755.26|12755.26|12754.22|12754.22|0
1647431550000|2022-03-16 11:52:30|12754.57|12754.57|12754.57|12754.57|12754.57|12754.57|12754.57|12754.57|0
1647431580000|2022-03-16 11:53:00|12753.87|12753.87|12753.87|12753.87|12753.87|12753.87|12753.87|12753.87|0
1647431590000|2022-03-16 11:53:10|12757.81|12757.81|12759.01|12759.01|12759.01|12759.01|12757.81|12757.81|0
1647431610000|2022-03-16 11:53:30|12760.39|12760.39|12761.09|12761.09|12761.09|12761.09|12760.39|12760.39|0
1647431630000|2022-03-16 11:53:50|12761.78|12761.78|12761.78|12761.78|12761.78|12761.78|12761.78|12761.78|0
1647431680000|2022-03-16 11:54:40|12761.09|12761.09|12760.39|12760.39|12761.09|12761.09|12760.39|12760.39|0
1647431720000|2022-03-16 11:55:20|12761.09|12761.09|12761.09|12761.09|12761.09|12761.09|12761.09|12761.09|0
1647431730000|2022-03-16 11:55:30|12760.39|12760.39|12760.39|12760.39|12760.39|12760.39|12760.39|12760.39|0
1647431750000|2022-03-16 11:55:50|12762.36|12762.36|12761.46|12761.46|12762.36|12762.36|12760.39|12760.39|0
1647431810000|2022-03-16 11:56:50|12762|12762|12762|12762|12762|12762|12761.16|12761.16|0
1647431820000|2022-03-16 11:57:00|12761.59|12761.59|12761.59|12761.59|12761.59|12761.59|12761.59|12761.59|0
1647431830000|2022-03-16 11:57:10|12771.42|12771.42|12776.75|12776.75|12776.75|12776.75|12771.42|12771.42|0
1647431840000|2022-03-16 11:57:20|12774.78|12774.78|12773.71|12773.71|12776.75|12776.75|12767.81|12767.81|0
1647431860000|2022-03-16 11:57:40|12775.31|12775.31|12776.7|12776.7|12776.7|12776.7|12775.31|12775.31|0
1647431880000|2022-03-16 11:58:00|12777.23|12777.23|12777.23|12777.23|12777.23|12777.23|12777.23|12777.23|0
1647431900000|2022-03-16 11:58:20|12776.54|12776.54|12776.54|12776.54|12776.54|12776.54|12776.54|12776.54|0
1647431910000|2022-03-16 11:58:30|12780.48|12780.48|12783.72|12783.72|12784.41|12784.41|12780.48|12780.48|0
1647431920000|2022-03-16 11:58:40|12777.81|12777.81|12779.78|12779.78|12779.78|12779.78|12777.81|12777.81|0
1647431930000|2022-03-16 11:58:50|12779.18|12779.18|12778.49|12778.49|12779.18|12779.18|12778.49|12778.49|0
1647431940000|2022-03-16 11:59:00|12779.69|12779.69|12778.62|12778.62|12779.69|12779.69|12778.62|12778.62|0
1647431950000|2022-03-16 11:59:10|12782.55|12782.55|12782.55|12782.55|12782.55|12782.55|12782.55|12782.55|0
1647431990000|2022-03-16 11:59:50|12782.96|12782.96|12777.06|12777.06|12782.96|12782.96|12777.06|12777.06|0
1647432100000|2022-03-16 12:01:40|12778.45|12778.45|12778.45|12778.45|12778.45|12778.45|12778.45|12778.45|0
1647432120000|2022-03-16 12:02:00|12778.98|12778.98|12778.98|12778.98|12778.98|12778.98|12778.98|12778.98|0
1647432140000|2022-03-16 12:02:20|12779.68|12779.68|12779.68|12779.68|12779.68|12779.68|12779.68|12779.68|0
1647432170000|2022-03-16 12:02:50|12777.71|12777.71|12777.71|12777.71|12777.71|12777.71|12777.71|12777.71|0
1647432190000|2022-03-16 12:03:10|12777.02|12777.02|12777.02|12777.02|12777.02|12777.02|12777.02|12777.02|0
1647432200000|2022-03-16 12:03:20|12776.32|12776.32|12775.79|12775.79|12776.32|12776.32|12775.79|12775.79|0
1647432240000|2022-03-16 12:04:00|12781.69|12781.69|12781.69|12781.69|12781.69|12781.69|12781.69|12781.69|0
1647432260000|2022-03-16 12:04:20|12782.22|12782.22|12782.22|12782.22|12782.22|12782.22|12782.22|12782.22|0
1647432270000|2022-03-16 12:04:30|12779.73|12779.73|12779.73|12779.73|12779.73|12779.73|12779.73|12779.73|0
1647432280000|2022-03-16 12:04:40|12769.89|12769.89|12769.89|12769.89|12769.89|12769.89|12769.89|12769.89|0
1647432300000|2022-03-16 12:05:00|12769.2|12769.2|12769.2|12769.2|12769.2|12769.2|12769.2|12769.2|0
1647432320000|2022-03-16 12:05:20|12769.73|12769.73|12769.73|12769.73|12769.73|12769.73|12769.73|12769.73|0
1647432340000|2022-03-16 12:05:40|12748.09|12748.09|12748.09|12748.09|12748.09|12748.09|12748.09|12748.09|0
1647432380000|2022-03-16 12:06:20|12747.4|12747.4|12747.4|12747.4|12747.4|12747.4|12747.4|12747.4|0
1647432420000|2022-03-16 12:07:00|12745.43|12745.43|12747.4|12747.4|12747.4|12747.4|12745.43|12745.43|0
1647432430000|2022-03-16 12:07:10|12749.37|12749.37|12752.72|12752.72|12752.72|12752.72|12749.37|12749.37|0
1647432450000|2022-03-16 12:07:30|12753.54|12753.54|12753.54|12753.54|12753.54|12753.54|12753.54|12753.54|0
1647432480000|2022-03-16 12:08:00|12751.57|12751.57|12751.57|12751.57|12751.57|12751.57|12751.57|12751.57|0
1647432510000|2022-03-16 12:08:30|12749.61|12749.61|12751.57|12751.57|12751.57|12751.57|12749.61|12749.61|0
1647432520000|2022-03-16 12:08:40|12752.27|12752.27|12752.27|12752.27|12752.27|12752.27|12752.27|12752.27|0
1647432530000|2022-03-16 12:08:50|12754.35|12754.35|12754.35|12754.35|12754.35|12754.35|12754.35|12754.35|0
1647432560000|2022-03-16 12:09:20|12754.88|12754.88|12754.19|12754.19|12754.88|12754.88|12753.5|12753.5|0
1647432590000|2022-03-16 12:09:50|12755.58|12755.58|12755.58|12755.58|12755.58|12755.58|12755.58|12755.58|0
1647432620000|2022-03-16 12:10:20|12753.97|12753.97|12753.97|12753.97|12753.97|12753.97|12753.97|12753.97|0
1647432690000|2022-03-16 12:11:30|12755.94|12755.94|12755.94|12755.94|12755.94|12755.94|12755.94|12755.94|0
1647432720000|2022-03-16 12:12:00|12748.07|12748.07|12747.38|12747.38|12748.07|12748.07|12747.38|12747.38|0
1647432730000|2022-03-16 12:12:10|12746.68|12746.68|12746.68|12746.68|12746.68|12746.68|12746.68|12746.68|0
1647432740000|2022-03-16 12:12:20|12750.62|12750.62|12750.62|12750.62|12750.62|12750.62|12750.62|12750.62|0
1647432750000|2022-03-16 12:12:30|12749.92|12749.92|12749.92|12749.92|12749.92|12749.92|12749.92|12749.92|0
1647432780000|2022-03-16 12:13:00|12742.06|12742.06|12740.67|12740.67|12742.06|12742.06|12740.67|12740.67|0
1647432790000|2022-03-16 12:13:10|12736.73|12736.73|12738.7|12738.7|12738.7|12738.7|12736.73|12736.73|0
1647432820000|2022-03-16 12:13:40|12740.09|12740.09|12740.09|12740.09|12740.09|12740.09|12740.09|12740.09|0
1647432830000|2022-03-16 12:13:50|12745.99|12745.99|12745.99|12745.99|12745.99|12745.99|12745.99|12745.99|0
1647432840000|2022-03-16 12:14:00|12746.68|12746.68|12746.68|12746.68|12746.68|12746.68|12746.68|12746.68|0
1647432860000|2022-03-16 12:14:20|12746.08|12746.08|12746.08|12746.08|12746.08|12746.08|12746.08|12746.08|0
1647432880000|2022-03-16 12:14:40|12745.39|12745.39|12745.39|12745.39|12745.39|12745.39|12745.39|12745.39|0
1647432900000|2022-03-16 12:15:00|12749.32|12749.32|12747.36|12747.36|12749.32|12749.32|12747.36|12747.36|0
1647432910000|2022-03-16 12:15:10|12746.66|12746.66|12745.97|12745.97|12746.66|12746.66|12745.97|12745.97|0
1647432940000|2022-03-16 12:15:40|12742.04|12742.04|12742.04|12742.04|12742.04|12742.04|12742.04|12742.04|0
1647432950000|2022-03-16 12:15:50|12742.57|12742.57|12742.57|12742.57|12742.57|12742.57|12742.57|12742.57|0
1647432960000|2022-03-16 12:16:00|12744.54|12744.54|12745.23|12745.23|12745.23|12745.23|12744.54|12744.54|0
1647433000000|2022-03-16 12:16:40|12744.54|12744.54|12744.54|12744.54|12744.54|12744.54|12744.54|12744.54|0
1647433020000|2022-03-16 12:17:00|12742.46|12742.46|12742.46|12742.46|12742.46|12742.46|12742.46|12742.46|0
1647433030000|2022-03-16 12:17:10|12741.62|12741.62|12742.04|12742.04|12742.04|12742.04|12740.78|12740.78|0
1647433040000|2022-03-16 12:17:20|12739.96|12739.96|12739.96|12739.96|12739.96|12739.96|12739.96|12739.96|0
1647433050000|2022-03-16 12:17:30|12740.49|12740.49|12740.9|12740.9|12740.9|12740.9|12740.49|12740.49|0
1647433070000|2022-03-16 12:17:50|12740.37|12740.37|12738.28|12738.28|12740.37|12740.37|12738.28|12738.28|0
1647433080000|2022-03-16 12:18:00|12736.15|12736.15|12736.15|12736.15|12736.15|12736.15|12736.15|12736.15|0
1647433100000|2022-03-16 12:18:20|12734.76|12734.76|12732.79|12732.79|12734.76|12734.76|12730.83|12730.83|0
1647433110000|2022-03-16 12:18:30|12733.61|12733.61|12732.38|12732.38|12733.61|12733.61|12732.38|12732.38|0
1647433120000|2022-03-16 12:18:40|12731|12731|12729.03|12729.03|12731|12731|12729.03|12729.03|0
1647433130000|2022-03-16 12:18:50|12727.06|12727.06|12727.06|12727.06|12727.06|12727.06|12727.06|12727.06|0
1647433140000|2022-03-16 12:19:00|12726.37|12726.37|12726.37|12726.37|12726.37|12726.37|12726.37|12726.37|0
1647433160000|2022-03-16 12:19:20|12724.98|12724.98|12724.98|12724.98|12724.98|12724.98|12724.98|12724.98|0
1647433190000|2022-03-16 12:19:50|12723.01|12723.01|12719.08|12719.08|12723.01|12723.01|12719.08|12719.08|0
1647433220000|2022-03-16 12:20:20|12717.28|12717.28|12717.28|12717.28|12717.28|12717.28|12717.28|12717.28|0
1647433230000|2022-03-16 12:20:30|12721.21|12721.21|12721.21|12721.21|12721.21|12721.21|12719.25|12719.25|0
1647433240000|2022-03-16 12:20:40|12722.6|12722.6|12718.67|12718.67|12722.6|12722.6|12718.67|12718.67|0
1647433330000|2022-03-16 12:22:10|12722.13|12722.13|12721.44|12721.44|12722.83|12722.83|12721.44|12721.44|0
1647433340000|2022-03-16 12:22:20|12722.83|12722.83|12721.44|12721.44|12722.83|12722.83|12721.44|12721.44|0
1647433350000|2022-03-16 12:22:30|12719.47|12719.47|12719.47|12719.47|12719.47|12719.47|12719.47|12719.47|0
1647433360000|2022-03-16 12:22:40|12718.09|12718.09|12717.49|12717.49|12718.09|12718.09|12717.49|12717.49|0
1647433370000|2022-03-16 12:22:50|12716.1|12716.1|12715.5|12715.5|12716.1|12716.1|12715.5|12715.5|0
1647433380000|2022-03-16 12:23:00|12713.36|12713.36|12717.3|12717.3|12717.3|12717.3|12713.36|12713.36|0
1647433420000|2022-03-16 12:23:40|12715.91|12715.91|12715.91|12715.91|12715.91|12715.91|12715.91|12715.91|0
1647433430000|2022-03-16 12:23:50|12714.71|12714.71|12714.11|12714.11|12714.71|12714.71|12714.11|12714.11|0
1647433450000|2022-03-16 12:24:10|12714.64|12714.64|12712.67|12712.67|12714.64|12714.64|12712.67|12712.67|0
1647433490000|2022-03-16 12:24:50|12713.08|12713.08|12713.08|12713.08|12713.08|12713.08|12713.08|12713.08|0
1647433570000|2022-03-16 12:26:10|12713.62|12713.62|12714.31|12714.31|12714.31|12714.31|12712.92|12712.92|0
1647433580000|2022-03-16 12:26:20|12713.62|12713.62|12716|12716|12716|12716|12713.62|12713.62|0
1647433590000|2022-03-16 12:26:30|12716.54|12716.54|12716.54|12716.54|12716.54|12716.54|12716.54|12716.54|0
1647433620000|2022-03-16 12:27:00|12720.7|12720.7|12720.7|12720.7|12720.7|12720.7|12720.7|12720.7|0
1647433630000|2022-03-16 12:27:10|12721.39|12721.39|12721.39|12721.39|12721.39|12721.39|12721.39|12721.39|0
1647433640000|2022-03-16 12:27:20|12723.47|12723.47|12722.09|12722.09|12723.47|12723.47|12722.09|12722.09|0
1647433650000|2022-03-16 12:27:30|12721.39|12721.39|12721.39|12721.39|12721.39|12721.39|12721.39|12721.39|0
1647433670000|2022-03-16 12:27:50|12720.01|12720.01|12721.39|12721.39|12721.39|12721.39|12720.01|12720.01|0
1647433690000|2022-03-16 12:28:10|12717.46|12717.46|12717.46|12717.46|12717.46|12717.46|12717.46|12717.46|0
1647433760000|2022-03-16 12:29:20|12721.39|12721.39|12721.39|12721.39|12721.39|12721.39|12721.39|12721.39|0
1647433770000|2022-03-16 12:29:30|12722.78|12722.78|12722.78|12722.78|12722.78|12722.78|12722.78|12722.78|0
1647433780000|2022-03-16 12:29:40|12724.75|12724.75|12724.75|12724.75|12724.75|12724.75|12724.75|12724.75|0
1647433790000|2022-03-16 12:29:50|12725.44|12725.44|12720.23|12720.23|12726.13|12726.13|12720.23|12720.23|0
1647433820000|2022-03-16 12:30:20|12721.49|12721.49|12721.49|12721.49|12721.49|12721.49|12721.49|12721.49|0
1647433830000|2022-03-16 12:30:30|12720.72|12720.72|12720.72|12720.72|12720.72|12720.72|12720.72|12720.72|0
1647433840000|2022-03-16 12:30:40|12719.34|12719.34|12719.34|12719.34|12719.34|12719.34|12719.34|12719.34|0
1647433860000|2022-03-16 12:31:00|12721.42|12721.42|12723.02|12723.02|12723.02|12723.02|12721.42|12721.42|0
1647433870000|2022-03-16 12:31:10|12721.63|12721.63|12722.33|12722.33|12722.33|12722.33|12721.63|12721.63|0
1647433880000|2022-03-16 12:31:20|12720.94|12720.94|12720.94|12720.94|12720.94|12720.94|12720.94|12720.94|0
1647433900000|2022-03-16 12:31:40|12721.47|12721.47|12721.47|12721.47|12721.47|12721.47|12721.47|12721.47|0
1647433920000|2022-03-16 12:32:00|12721.89|12721.89|12721.89|12721.89|12721.89|12721.89|12721.89|12721.89|0
1647433930000|2022-03-16 12:32:10|12721.2|12721.2|12720.79|12720.79|12721.2|12721.2|12720.79|12720.79|0
1647433940000|2022-03-16 12:32:20|12719.4|12719.4|12719.4|12719.4|12719.4|12719.4|12719.4|12719.4|0
1647433950000|2022-03-16 12:32:30|12718.98|12718.98|12720.95|12720.95|12720.95|12720.95|12718.98|12718.98|0
1647433970000|2022-03-16 12:32:50|12721.48|12721.48|12721.48|12721.48|12721.48|12721.48|12721.48|12721.48|0
1647433980000|2022-03-16 12:33:00|12722.18|12722.18|12722.18|12722.18|12722.18|12722.18|12722.18|12722.18|0
1647434030000|2022-03-16 12:33:50|12726.11|12726.11|12729.88|12729.88|12733.98|12733.98|12726.11|12726.11|0
1647434050000|2022-03-16 12:34:10|12730.71|12730.71|12730.71|12730.71|12730.71|12730.71|12730.71|12730.71|0
1647434060000|2022-03-16 12:34:20|12731.41|12731.41|12731.41|12731.41|12731.41|12731.41|12731.41|12731.41|0
1647434090000|2022-03-16 12:34:50|12729.33|12729.33|12729.33|12729.33|12729.33|12729.33|12729.33|12729.33|0
1647434100000|2022-03-16 12:35:00|12728.91|12728.91|12728.91|12728.91|12728.91|12728.91|12728.91|12728.91|0
1647434110000|2022-03-16 12:35:10|12728.49|12728.49|12718.65|12718.65|12728.49|12728.49|12718.65|12718.65|0
1647434120000|2022-03-16 12:35:20|12719.35|12719.35|12720.73|12720.73|12720.73|12720.73|12719.35|12719.35|0
1647434180000|2022-03-16 12:36:20|12721.27|12721.27|12721.27|12721.27|12721.27|12721.27|12721.27|12721.27|0
1647434200000|2022-03-16 12:36:40|12719.19|12719.19|12719.19|12719.19|12719.19|12719.19|12719.19|12719.19|0
1647434220000|2022-03-16 12:37:00|12718.49|12718.49|12716.89|12716.89|12718.49|12718.49|12716.89|12716.89|0
1647434230000|2022-03-16 12:37:10|12715.69|12715.69|12715.62|12715.62|12715.69|12715.69|12715.09|12715.09|0
1647434260000|2022-03-16 12:37:40|12715.22|12715.22|12714.4|12714.4|12715.22|12715.22|12714.4|12714.4|0
1647434280000|2022-03-16 12:38:00|12716.36|12716.36|12716.36|12716.36|12716.36|12716.36|12716.36|12716.36|0
1647434300000|2022-03-16 12:38:20|12714.28|12714.28|12718.22|12718.22|12718.22|12718.22|12714.28|12714.28|0
1647434350000|2022-03-16 12:39:10|12717.52|12717.52|12719.49|12719.49|12719.49|12719.49|12717.52|12717.52|0
1647434360000|2022-03-16 12:39:20|12718.65|12718.65|12719.35|12719.35|12719.35|12719.35|12718.65|12718.65|0
1647434460000|2022-03-16 12:41:00|12718.28|12718.28|12718.28|12718.28|12718.28|12718.28|12718.28|12718.28|0
1647434470000|2022-03-16 12:41:10|12714.34|12714.34|12714.34|12714.34|12714.34|12714.34|12714.34|12714.34|0
1647434550000|2022-03-16 12:42:30|12713.65|12713.65|12713.65|12713.65|12713.65|12713.65|12713.65|12713.65|0
1647434640000|2022-03-16 12:44:00|12715.62|12715.62|12715.62|12715.62|12715.62|12715.62|12715.62|12715.62|0
1647434660000|2022-03-16 12:44:20|12717.59|12717.59|12719.55|12719.55|12719.55|12719.55|12717.59|12717.59|0
1647434700000|2022-03-16 12:45:00|12720.94|12720.94|12719.55|12719.55|12720.94|12720.94|12719.55|12719.55|0
1647434710000|2022-03-16 12:45:10|12718.86|12718.86|12718.17|12718.17|12718.86|12718.86|12718.17|12718.17|0
1647434720000|2022-03-16 12:45:20|12714.23|12714.23|12714.23|12714.23|12714.23|12714.23|12714.23|12714.23|0
1647434730000|2022-03-16 12:45:30|12726.03|12726.03|12726.03|12726.03|12726.03|12726.03|12726.03|12726.03|0
1647434750000|2022-03-16 12:45:50|12728|12728|12728.54|12728.54|12728.54|12728.54|12728|12728|0
1647434780000|2022-03-16 12:46:20|12727.84|12727.84|12727.84|12727.84|12727.84|12727.84|12727.84|12727.84|0
1647434800000|2022-03-16 12:46:40|12727.15|12727.15|12727.15|12727.15|12727.15|12727.15|12727.15|12727.15|0
1647434810000|2022-03-16 12:46:50|12729.12|12729.12|12729.12|12729.12|12729.12|12729.12|12729.12|12729.12|0
1647434860000|2022-03-16 12:47:40|12736.41|12736.41|12727.84|12727.84|12737.1|12737.1|12727.84|12727.84|0
1647434910000|2022-03-16 12:48:30|12727.43|12727.43|12727.02|12727.02|12727.43|12727.43|12727.02|12727.02|0
1647434920000|2022-03-16 12:48:40|12725.06|12725.06|12725.06|12725.06|12725.06|12725.06|12725.06|12725.06|0
1647434930000|2022-03-16 12:48:50|12724.36|12724.36|12724.36|12724.36|12724.36|12724.36|12724.36|12724.36|0
1647434940000|2022-03-16 12:49:00|12723.95|12723.95|12723.54|12723.54|12723.95|12723.95|12723.14|12723.14|0
1647434960000|2022-03-16 12:49:20|12725.63|12725.63|12725.63|12725.63|12725.63|12725.63|12725.63|12725.63|0
1647434970000|2022-03-16 12:49:30|12722.85|12722.85|12722.16|12722.16|12722.85|12722.85|12722.16|12722.16|0
1647434990000|2022-03-16 12:49:50|12722.69|12722.69|12722.69|12722.69|12722.69|12722.69|12722.69|12722.69|0
1647435020000|2022-03-16 12:50:20|12722.09|12722.09|12721.4|12721.4|12722.09|12722.09|12721.4|12721.4|0
1647435030000|2022-03-16 12:50:30|12719.43|12719.43|12719.43|12719.43|12719.43|12719.43|12719.43|12719.43|0
1647435060000|2022-03-16 12:51:00|12715.96|12715.96|12717.51|12717.51|12718.04|12718.04|12715.96|12715.96|0
1647435090000|2022-03-16 12:51:30|12715.54|12715.54|12715.54|12715.54|12715.54|12715.54|12715.54|12715.54|0
1647435110000|2022-03-16 12:51:50|12714.85|12714.85|12714.85|12714.85|12714.85|12714.85|12714.85|12714.85|0
1647435120000|2022-03-16 12:52:00|12715.38|12715.38|12714.31|12714.31|12715.38|12715.38|12714.31|12714.31|0
1647435130000|2022-03-16 12:52:10|12715.01|12715.01|12715.01|12715.01|12715.01|12715.01|12715.01|12715.01|0
1647435160000|2022-03-16 12:52:40|12709.11|12709.11|12707.14|12707.14|12709.11|12709.11|12707.14|12707.14|0
1647435180000|2022-03-16 12:53:00|12706.44|12706.44|12704.48|12704.48|12706.44|12706.44|12704.48|12704.48|0
1647435200000|2022-03-16 12:53:20|12703.78|12703.78|12704.48|12704.48|12704.48|12704.48|12703.78|12703.78|0
1647435220000|2022-03-16 12:53:40|12708.41|12708.41|12708.41|12708.41|12708.41|12708.41|12708.41|12708.41|0
1647435240000|2022-03-16 12:54:00|12707.02|12707.02|12705.13|12705.13|12707.02|12707.02|12705.13|12705.13|0
1647435250000|2022-03-16 12:54:10|12707.1|12707.1|12707.1|12707.1|12707.1|12707.1|12707.1|12707.1|0
1647435270000|2022-03-16 12:54:30|12705.13|12705.13|12705.13|12705.13|12705.13|12705.13|12705.13|12705.13|0
1647435280000|2022-03-16 12:54:40|12706.2|12706.2|12706.2|12706.2|12706.2|12706.2|12706.2|12706.2|0
1647435310000|2022-03-16 12:55:10|12705.66|12705.66|12699.16|12699.16|12705.66|12705.66|12699.16|12699.16|0
1647435330000|2022-03-16 12:55:30|12696.39|12696.39|12696.39|12696.39|12696.39|12696.39|12696.39|12696.39|0
1647435360000|2022-03-16 12:56:00|12695.85|12695.85|12695.85|12695.85|12695.85|12695.85|12695.85|12695.85|0
1647435480000|2022-03-16 12:58:00|12695.16|12695.16|12695.16|12695.16|12695.16|12695.16|12695.16|12695.16|0
1647435490000|2022-03-16 12:58:10|12694.56|12694.56|12694.56|12694.56|12694.56|12694.56|12694.56|12694.56|0
1647435550000|2022-03-16 12:59:10|12694.05|12694.05|12701.02|12701.02|12702.41|12702.41|12694.05|12694.05|0
1647435570000|2022-03-16 12:59:30|12702.41|12702.41|12702.41|12702.41|12702.41|12702.41|12702.41|12702.41|0
1647435580000|2022-03-16 12:59:40|12701.72|12701.72|12701.72|12701.72|12701.72|12701.72|12701.72|12701.72|0
1647435650000|2022-03-16 13:00:50|12702.92|12702.92|12702.92|12702.92|12702.92|12702.92|12702.92|12702.92|0
1647435660000|2022-03-16 13:01:00|12702.32|12702.32|12699.64|12699.64|12702.32|12702.32|12699.64|12699.64|0
1647435710000|2022-03-16 13:01:50|12698.94|12698.94|12699.64|12699.64|12699.64|12699.64|12698.94|12698.94|0
1647435720000|2022-03-16 13:02:00|12703.57|12703.57|12705|12705|12705|12705|12703.04|12703.04|0
1647435730000|2022-03-16 13:02:10|12701.07|12701.07|12701.07|12701.07|12701.07|12701.07|12701.07|12701.07|0
1647435760000|2022-03-16 13:02:40|12700.65|12700.65|12699.81|12699.81|12700.65|12700.65|12699.81|12699.81|0
1647435770000|2022-03-16 13:02:50|12699.39|12699.39|12701.94|12701.94|12701.94|12701.94|12699.39|12699.39|0
1647435810000|2022-03-16 13:03:30|12702.36|12702.36|12702.36|12702.36|12702.36|12702.36|12702.36|12702.36|0
1647435850000|2022-03-16 13:04:10|12700.97|12700.97|12700.97|12700.97|12701.57|12701.57|12700.97|12700.97|0
1647435870000|2022-03-16 13:04:30|12699.9|12699.9|12700.44|12700.44|12700.44|12700.44|12699.9|12699.9|0
1647435880000|2022-03-16 13:04:40|12698.47|12698.47|12708.31|12708.31|12708.31|12708.31|12698.47|12698.47|0
1647435890000|2022-03-16 13:04:50|12706.34|12706.34|12701.48|12701.48|12706.34|12706.34|12701.48|12701.48|0
1647435910000|2022-03-16 13:05:10|12700.79|12700.79|12702.87|12702.87|12702.87|12702.87|12700.79|12700.79|0
1647435920000|2022-03-16 13:05:20|12704.84|12704.84|12704.15|12704.15|12704.84|12704.84|12704.15|12704.15|0
1647435930000|2022-03-16 13:05:30|12700.21|12700.21|12700.21|12700.21|12700.21|12700.21|12700.21|12700.21|0
1647435940000|2022-03-16 13:05:40|12698.24|12698.24|12698.24|12698.24|12698.24|12698.24|12698.24|12698.24|0
1647435960000|2022-03-16 13:06:00|12694.31|12694.31|12694.31|12694.31|12694.31|12694.31|12694.31|12694.31|0
1647436030000|2022-03-16 13:07:10|12695|12695|12694.31|12694.31|12695|12695|12694.31|12694.31|0
1647436070000|2022-03-16 13:07:50|12695.7|12695.7|12698.36|12698.36|12698.36|12698.36|12695.7|12695.7|0
1647436080000|2022-03-16 13:08:00|12694.42|12694.42|12692.46|12692.46|12694.42|12694.42|12692.46|12692.46|0
1647436090000|2022-03-16 13:08:10|12691.92|12691.92|12691.92|12691.92|12691.92|12691.92|12691.92|12691.92|0
1647436130000|2022-03-16 13:08:50|12690.53|12690.53|12690.53|12690.53|12690.53|12690.53|12690.53|12690.53|0
1647436160000|2022-03-16 13:09:20|12691.79|12691.79|12692.48|12692.48|12692.48|12692.48|12691.79|12691.79|0
1647436170000|2022-03-16 13:09:30|12693.02|12693.02|12692.48|12692.48|12693.02|12693.02|12692.48|12692.48|0
1647436180000|2022-03-16 13:09:40|12693.02|12693.02|12693.02|12693.02|12693.02|12693.02|12693.02|12693.02|0
1647436190000|2022-03-16 13:09:50|12692.32|12692.32|12694.29|12694.29|12694.29|12694.29|12692.32|12692.32|0
1647436220000|2022-03-16 13:10:20|12693.6|12693.6|12693.6|12693.6|12693.6|12693.6|12693.6|12693.6|0
1647436240000|2022-03-16 13:10:40|12692.9|12692.9|12692.9|12692.9|12692.9|12692.9|12692.9|12692.9|0
1647436260000|2022-03-16 13:11:00|12692.37|12692.37|12692.37|12692.37|12692.37|12692.37|12692.37|12692.37|0
1647436300000|2022-03-16 13:11:40|12690.4|12690.4|12690.4|12690.4|12690.4|12690.4|12690.4|12690.4|0
1647436340000|2022-03-16 13:12:20|12686.47|12686.47|12689.24|12689.24|12689.24|12689.24|12686.47|12686.47|0
1647436380000|2022-03-16 13:13:00|12693.18|12693.18|12693.18|12693.18|12693.18|12693.18|12693.18|12693.18|0
1647436390000|2022-03-16 13:13:10|12694.56|12694.56|12695.26|12695.26|12695.26|12695.26|12694.56|12694.56|0
1647436440000|2022-03-16 13:14:00|12695.79|12695.79|12695.63|12695.63|12696.33|12696.33|12695.63|12695.63|0
1647436450000|2022-03-16 13:14:10|12693.55|12693.55|12693.55|12693.55|12693.55|12693.55|12693.55|12693.55|0
1647436470000|2022-03-16 13:14:30|12692.17|12692.17|12692.17|12692.17|12692.17|12692.17|12692.17|12692.17|0
1647436480000|2022-03-16 13:14:40|12691.47|12691.47|12691.47|12691.47|12691.47|12691.47|12691.47|12691.47|0
1647436500000|2022-03-16 13:15:00|12690.27|12690.27|12690.27|12690.27|12690.27|12690.27|12689.67|12689.67|0
1647436510000|2022-03-16 13:15:10|12696.17|12696.17|12696.17|12696.17|12698.14|12698.14|12696.17|12696.17|0
1647436530000|2022-03-16 13:15:30|12697.56|12697.56|12698.25|12698.25|12698.25|12698.25|12697.56|12697.56|0
1647436550000|2022-03-16 13:15:50|12697.56|12697.56|12697.56|12697.56|12697.56|12697.56|12697.56|12697.56|0
1647436570000|2022-03-16 13:16:10|12696.87|12696.87|12696.87|12696.87|12696.87|12696.87|12696.87|12696.87|0
1647436580000|2022-03-16 13:16:20|12698.83|12698.83|12696.87|12696.87|12698.83|12698.83|12696.87|12696.87|0
1647436590000|2022-03-16 13:16:30|12695.48|12695.48|12693.51|12693.51|12695.48|12695.48|12693.51|12693.51|0
1647436600000|2022-03-16 13:16:40|12691.54|12691.54|12691.54|12691.54|12691.54|12691.54|12691.54|12691.54|0
1647436630000|2022-03-16 13:17:10|12691.01|12691.01|12691.01|12691.01|12691.01|12691.01|12691.01|12691.01|0
1647436650000|2022-03-16 13:17:30|12690.32|12690.32|12690.32|12690.32|12690.32|12690.32|12690.32|12690.32|0
1647436710000|2022-03-16 13:18:30|12693.78|12693.78|12693.78|12693.78|12693.78|12693.78|12693.78|12693.78|0
1647436720000|2022-03-16 13:18:40|12699.69|12699.69|12699.69|12699.69|12699.69|12699.69|12699.69|12699.69|0
1647436730000|2022-03-16 13:18:50|12698.99|12698.99|12698.99|12698.99|12698.99|12698.99|12698.99|12698.99|0
1647436740000|2022-03-16 13:19:00|12698.3|12698.3|12698.3|12698.3|12698.3|12698.3|12698.3|12698.3|0
1647436750000|2022-03-16 13:19:10|12698.9|12698.9|12698.3|12698.3|12698.9|12698.9|12698.3|12698.3|0
1647436760000|2022-03-16 13:19:20|12699.53|12699.53|12699.53|12699.53|12699.53|12699.53|12699.53|12699.53|0
1647436800000|2022-03-16 13:20:00|12701.49|12701.49|12701.49|12701.49|12701.49|12701.49|12701.49|12701.49|0
1647436850000|2022-03-16 13:20:50|12702.88|12702.88|12702.88|12702.88|12702.88|12702.88|12702.88|12702.88|0
1647436860000|2022-03-16 13:21:00|12701.49|12701.49|12701.49|12701.49|12701.49|12701.49|12701.49|12701.49|0
1647436870000|2022-03-16 13:21:10|12700.8|12700.8|12700.8|12700.8|12700.8|12700.8|12700.8|12700.8|0
1647436900000|2022-03-16 13:21:40|12701.4|12701.4|12701.4|12701.4|12701.4|12701.4|12701.4|12701.4|0
1647436910000|2022-03-16 13:21:50|12695.5|12695.5|12695.5|12695.5|12695.5|12695.5|12695.5|12695.5|0
1647436930000|2022-03-16 13:22:10|12696.03|12696.03|12695.21|12695.21|12696.03|12696.03|12695.21|12695.21|0
1647436980000|2022-03-16 13:23:00|12696.6|12696.6|12696.6|12696.6|12696.6|12696.6|12696.6|12696.6|0
1647437010000|2022-03-16 13:23:30|12694.52|12694.52|12694.52|12694.52|12694.52|12694.52|12694.52|12694.52|0
1647437050000|2022-03-16 13:24:10|12695.21|12695.21|12695.21|12695.21|12695.21|12695.21|12695.21|12695.21|0
1647437060000|2022-03-16 13:24:20|12699.15|12699.15|12699.15|12699.15|12699.15|12699.15|12699.15|12699.15|0
1647437080000|2022-03-16 13:24:40|12703.08|12703.08|12703.78|12703.78|12704.47|12704.47|12703.08|12703.08|0
1647437090000|2022-03-16 13:24:50|12703.08|12703.08|12703.08|12703.08|12703.08|12703.08|12703.08|12703.08|0
1647437100000|2022-03-16 13:25:00|12701.12|12701.12|12701.12|12701.12|12701.12|12701.12|12701.12|12701.12|0
1647437110000|2022-03-16 13:25:10|12702.19|12702.19|12702.19|12702.19|12702.19|12702.19|12702.19|12702.19|0
1647437160000|2022-03-16 13:26:00|12703.57|12703.57|12704.27|12704.27|12704.27|12704.27|12702.88|12702.88|0
1647437180000|2022-03-16 13:26:20|12702.88|12702.88|12702.88|12702.88|12702.88|12702.88|12702.88|12702.88|0
1647437200000|2022-03-16 13:26:40|12701.49|12701.49|12696.17|12696.17|12701.49|12701.49|12696.17|12696.17|0
1647437240000|2022-03-16 13:27:20|12695.48|12695.48|12695.48|12695.48|12695.48|12695.48|12695.48|12695.48|0
1647437280000|2022-03-16 13:28:00|12691.54|12691.54|12690.85|12690.85|12691.54|12691.54|12690.85|12690.85|0
1647437320000|2022-03-16 13:28:40|12688.88|12688.88|12688.88|12688.88|12688.88|12688.88|12688.88|12688.88|0
1647437340000|2022-03-16 13:29:00|12684.95|12684.95|12681.26|12681.26|12684.95|12684.95|12681.26|12681.26|0
1647437390000|2022-03-16 13:29:50|12679.29|12679.29|12679.29|12679.29|12679.29|12679.29|12679.29|12679.29|0
1647437400000|2022-03-16 13:30:00|12678.6|12678.6|12681.1|12681.1|12681.1|12681.1|12678.6|12678.6|0
1647437410000|2022-03-16 13:30:10|12675.2|12675.2|12675.2|12675.2|12675.2|12675.2|12675.2|12675.2|0
1647437420000|2022-03-16 13:30:20|12677.17|12677.17|12679.14|12679.14|12679.14|12679.14|12677.17|12677.17|0
1647437430000|2022-03-16 13:30:30|12679.83|12679.83|12679.3|12679.3|12679.83|12679.83|12678.6|12678.6|0
1647437450000|2022-03-16 13:30:50|12683.23|12683.23|12687.74|12687.74|12687.74|12687.74|12681.84|12681.84|0
1647437460000|2022-03-16 13:31:00|12689.13|12689.13|12692.19|12692.19|12692.19|12692.19|12689.13|12689.13|0
1647437470000|2022-03-16 13:31:10|12694.16|12694.16|12694.16|12694.16|12694.16|12694.16|12694.16|12694.16|0
1647437480000|2022-03-16 13:31:20|12694.85|12694.85|12687.56|12687.56|12694.85|12694.85|12687.56|12687.56|0
1647437490000|2022-03-16 13:31:30|12688.38|12688.38|12688.38|12688.38|12688.38|12688.38|12688.38|12688.38|0
1647437500000|2022-03-16 13:31:40|12684.44|12684.44|12684.44|12684.44|12684.44|12684.44|12684.44|12684.44|0
1647437510000|2022-03-16 13:31:50|12680.51|12680.51|12680.51|12680.51|12680.51|12680.51|12680.51|12680.51|0
1647437520000|2022-03-16 13:32:00|12679.97|12679.97|12679.97|12679.97|12679.97|12679.97|12679.97|12679.97|0
1647437530000|2022-03-16 13:32:10|12677.2|12677.2|12676.69|12676.69|12677.2|12677.2|12675.31|12675.31|0
1647437540000|2022-03-16 13:32:20|12675.31|12675.31|12675.31|12675.31|12675.31|12675.31|12675.31|12675.31|0
1647437550000|2022-03-16 13:32:30|12667.44|12667.44|12666.37|12666.37|12667.44|12667.44|12666.37|12666.37|0
1647437570000|2022-03-16 13:32:50|12667.06|12667.06|12669.03|12669.03|12669.03|12669.03|12667.06|12667.06|0
1647437580000|2022-03-16 13:33:00|12667.06|12667.06|12667.06|12667.06|12667.06|12667.06|12667.06|12667.06|0
1647437620000|2022-03-16 13:33:40|12670.53|12670.53|12670.53|12670.53|12670.53|12670.53|12670.53|12670.53|0
1647437630000|2022-03-16 13:33:50|12671.92|12671.92|12669.84|12669.84|12671.92|12671.92|12669.84|12669.84|0
1647437680000|2022-03-16 13:34:40|12675.74|12675.74|12677.71|12677.71|12677.71|12677.71|12675.74|12675.74|0
1647437700000|2022-03-16 13:35:00|12675.74|12675.74|12673.77|12673.77|12675.74|12675.74|12671.8|12671.8|0
1647437720000|2022-03-16 13:35:20|12674.31|12674.31|12674.31|12674.31|12674.31|12674.31|12674.31|12674.31|0
1647437730000|2022-03-16 13:35:30|12677.08|12677.08|12677.08|12677.08|12677.08|12677.08|12677.08|12677.08|0
1647437740000|2022-03-16 13:35:40|12684.95|12684.95|12684.95|12684.95|12684.95|12684.95|12684.95|12684.95|0
1647437750000|2022-03-16 13:35:50|12685.55|12685.55|12685.55|12685.55|12685.55|12685.55|12685.55|12685.55|0
1647437760000|2022-03-16 13:36:00|12683.58|12683.58|12681.61|12681.61|12683.58|12683.58|12681.61|12681.61|0
1647437770000|2022-03-16 13:36:10|12680.23|12680.23|12681.45|12681.45|12681.45|12681.45|12680.23|12680.23|0
1647437780000|2022-03-16 13:36:20|12682.15|12682.15|12682.15|12682.15|12682.15|12682.15|12682.15|12682.15|0
1647437790000|2022-03-16 13:36:30|12683.22|12683.22|12682.08|12682.08|12683.22|12683.22|12682.08|12682.08|0
1647437800000|2022-03-16 13:36:40|12681.39|12681.39|12681.39|12681.39|12681.39|12681.39|12681.39|12681.39|0
1647437810000|2022-03-16 13:36:50|12689.26|12689.26|12689.26|12689.26|12689.26|12689.26|12689.26|12689.26|0
1647437850000|2022-03-16 13:37:30|12693.19|12693.19|12693.19|12693.19|12693.19|12693.19|12693.19|12693.19|0
1647437870000|2022-03-16 13:37:50|12692.5|12692.5|12692.5|12692.5|12692.5|12692.5|12692.5|12692.5|0
1647437890000|2022-03-16 13:38:10|12690.82|12690.82|12690.82|12690.82|12690.82|12690.82|12690.82|12690.82|0
1647437920000|2022-03-16 13:38:40|12684.92|12684.92|12692.04|12692.04|12692.04|12692.04|12684.92|12684.92|0
1647437930000|2022-03-16 13:38:50|12693.43|12693.43|12693.43|12693.43|12693.43|12693.43|12693.43|12693.43|0
1647437940000|2022-03-16 13:39:00|12699.33|12699.33|12697.37|12697.37|12699.33|12699.33|12697.37|12697.37|0
1647438010000|2022-03-16 13:40:10|12696.67|12696.67|12702.57|12702.57|12702.57|12702.57|12696.67|12696.67|0
1647438040000|2022-03-16 13:40:40|12703.27|12703.27|12703.27|12703.27|12703.27|12703.27|12703.27|12703.27|0
1647438050000|2022-03-16 13:40:50|12699.33|12699.33|12699.33|12699.33|12699.33|12699.33|12699.33|12699.33|0
1647438110000|2022-03-16 13:41:50|12703.27|12703.27|12703.27|12703.27|12703.27|12703.27|12703.27|12703.27|0
1647438120000|2022-03-16 13:42:00|12703.96|12703.96|12703.96|12703.96|12703.96|12703.96|12703.96|12703.96|0
1647438140000|2022-03-16 13:42:20|12704.66|12704.66|12696.79|12696.79|12704.66|12704.66|12696.79|12696.79|0
1647438150000|2022-03-16 13:42:30|12694.82|12694.82|12694.82|12694.82|12694.82|12694.82|12694.82|12694.82|0
1647438160000|2022-03-16 13:42:40|12692.85|12692.85|12696.79|12696.79|12696.79|12696.79|12692.85|12692.85|0
1647438170000|2022-03-16 13:42:50|12697.32|12697.32|12698.71|12698.71|12698.71|12698.71|12697.32|12697.32|0
1647438180000|2022-03-16 13:43:00|12699.91|12699.91|12710.78|12710.78|12712.75|12712.75|12699.91|12699.91|0
1647438210000|2022-03-16 13:43:30|12706.85|12706.85|12706.85|12706.85|12706.85|12706.85|12706.85|12706.85|0
1647438230000|2022-03-16 13:43:50|12710.78|12710.78|12710.78|12710.78|12710.78|12710.78|12710.78|12710.78|0
1647438240000|2022-03-16 13:44:00|12714.25|12714.25|12714.25|12714.25|12714.25|12714.25|12714.25|12714.25|0
1647438250000|2022-03-16 13:44:10|12712.29|12712.29|12712.29|12712.29|12712.29|12712.29|12712.29|12712.29|0
1647438260000|2022-03-16 13:44:20|12710.32|12710.32|12710.32|12710.32|12710.32|12710.32|12710.32|12710.32|0
1647438270000|2022-03-16 13:44:30|12706.38|12706.38|12710.85|12710.85|12710.85|12710.85|12706.38|12706.38|0
1647438280000|2022-03-16 13:44:40|12709.46|12709.46|12708.77|12708.77|12710.16|12710.16|12708.08|12708.08|0
1647438290000|2022-03-16 13:44:50|12709.46|12709.46|12709.46|12709.46|12709.46|12709.46|12709.46|12709.46|0
1647438330000|2022-03-16 13:45:30|12708.77|12708.77|12711.17|12711.17|12711.17|12711.17|12708.77|12708.77|0
1647438350000|2022-03-16 13:45:50|12711.71|12711.71|12711.71|12711.71|12711.71|12711.71|12711.71|12711.71|0
1647438360000|2022-03-16 13:46:00|12717.61|12717.61|12719|12719|12719|12719|12717.61|12717.61|0
1647438370000|2022-03-16 13:46:10|12722.93|12722.93|12722.93|12722.93|12722.93|12722.93|12722.93|12722.93|0
1647438450000|2022-03-16 13:47:30|12723.46|12723.46|12722.77|12722.77|12723.46|12723.46|12722.77|12722.77|0
1647438480000|2022-03-16 13:48:00|12723.46|12723.46|12724.16|12724.16|12724.16|12724.16|12723.46|12723.46|0
1647438510000|2022-03-16 13:48:30|12726.13|12726.13|12726.13|12726.13|12726.13|12726.13|12726.13|12726.13|0
1647438520000|2022-03-16 13:48:40|12725.43|12725.43|12725.43|12725.43|12725.43|12725.43|12725.43|12725.43|0
1647438530000|2022-03-16 13:48:50|12724.74|12724.74|12724.04|12724.04|12724.74|12724.74|12724.04|12724.04|0
1647438560000|2022-03-16 13:49:20|12727.98|12727.98|12727.98|12727.98|12727.98|12727.98|12727.98|12727.98|0
1647438570000|2022-03-16 13:49:30|12728.51|12728.51|12728.51|12728.51|12728.51|12728.51|12728.51|12728.51|0
1647438580000|2022-03-16 13:49:40|12730.59|12730.59|12730.59|12730.59|12730.59|12730.59|12730.59|12730.59|0
1647438590000|2022-03-16 13:49:50|12726.66|12726.66|12726.66|12726.66|12726.66|12726.66|12726.66|12726.66|0
1647438650000|2022-03-16 13:50:50|12720.76|12720.76|12720.76|12720.76|12720.76|12720.76|12720.76|12720.76|0
1647438660000|2022-03-16 13:51:00|12722.15|12722.15|12718.08|12718.08|12722.15|12722.15|12718.08|12718.08|0
1647438680000|2022-03-16 13:51:20|12720.04|12720.04|12714.72|12714.72|12720.74|12720.74|12714.72|12714.72|0
1647438690000|2022-03-16 13:51:30|12716.11|12716.11|12718.08|12718.08|12718.08|12718.08|12712.17|12712.17|0
1647438700000|2022-03-16 13:51:40|12718.77|12718.77|12718.77|12718.77|12718.77|12718.77|12718.77|12718.77|0
1647438710000|2022-03-16 13:51:50|12719.46|12719.46|12717.38|12717.38|12719.46|12719.46|12716.69|12716.69|0
1647438730000|2022-03-16 13:52:10|12711.48|12711.48|12714.84|12714.84|12714.84|12714.84|12711.48|12711.48|0
1647438740000|2022-03-16 13:52:20|12715.25|12715.25|12715.25|12715.25|12715.25|12715.25|12715.25|12715.25|0
1647438750000|2022-03-16 13:52:30|12714.56|12714.56|12708.66|12708.66|12714.56|12714.56|12708.66|12708.66|0
1647438770000|2022-03-16 13:52:50|12708.25|12708.25|12706.28|12706.28|12708.25|12708.25|12706.28|12706.28|0
1647438790000|2022-03-16 13:53:10|12704.9|12704.9|12704.9|12704.9|12704.9|12704.9|12704.9|12704.9|0
1647438800000|2022-03-16 13:53:20|12700.96|12700.96|12700.96|12700.96|12700.96|12700.96|12700.96|12700.96|0
1647438810000|2022-03-16 13:53:30|12695.06|12695.06|12695.06|12695.06|12695.06|12695.06|12695.06|12695.06|0
1647438830000|2022-03-16 13:53:50|12700.96|12700.96|12700.96|12700.96|12700.96|12700.96|12700.96|12700.96|0
1647438840000|2022-03-16 13:54:00|12699.57|12699.57|12700.27|12700.27|12700.96|12700.96|12699.57|12699.57|0
1647438850000|2022-03-16 13:54:10|12704.2|12704.2|12702.81|12702.81|12704.9|12704.9|12702.81|12702.81|0
1647438860000|2022-03-16 13:54:20|12704.2|12704.2|12700.85|12700.85|12704.2|12704.2|12700.85|12700.85|0
1647438870000|2022-03-16 13:54:30|12696.91|12696.91|12695.89|12695.89|12696.91|12696.91|12694.83|12694.83|0
1647438880000|2022-03-16 13:54:40|12695.36|12695.36|12699.29|12699.29|12699.29|12699.29|12695.36|12695.36|0
1647438900000|2022-03-16 13:55:00|12703.23|12703.23|12709.82|12709.82|12709.82|12709.82|12703.23|12703.23|0
1647438910000|2022-03-16 13:55:10|12710.36|12710.36|12702.49|12702.49|12710.36|12710.36|12702.49|12702.49|0
1647438920000|2022-03-16 13:55:20|12704.63|12704.63|12702.28|12702.28|12704.63|12704.63|12701.59|12701.59|0
1647438960000|2022-03-16 13:56:00|12702.98|12702.98|12703.67|12703.67|12703.67|12703.67|12702.98|12702.98|0
1647438980000|2022-03-16 13:56:20|12704.21|12704.21|12704.21|12704.21|12704.21|12704.21|12704.21|12704.21|0
1647438990000|2022-03-16 13:56:30|12704.61|12704.61|12704.61|12704.61|12704.61|12704.61|12704.61|12704.61|0
1647439020000|2022-03-16 13:57:00|12705.45|12705.45|12705.45|12705.45|12705.45|12705.45|12705.45|12705.45|0
1647439030000|2022-03-16 13:57:10|12704.07|12704.07|12704.07|12704.07|12704.07|12704.07|12704.07|12704.07|0
1647439040000|2022-03-16 13:57:20|12696.2|12696.2|12698.16|12698.16|12698.16|12698.16|12696.2|12696.2|0
1647439050000|2022-03-16 13:57:30|12699.23|12699.23|12699.23|12699.23|12699.23|12699.23|12699.23|12699.23|0
1647439060000|2022-03-16 13:57:40|12699.93|12699.93|12700.62|12700.62|12700.62|12700.62|12699.93|12699.93|0
1647439100000|2022-03-16 13:58:20|12692.75|12692.75|12691.91|12691.91|12692.75|12692.75|12691.91|12691.91|0
1647439110000|2022-03-16 13:58:30|12690.52|12690.52|12689.83|12689.83|12690.52|12690.52|12689.83|12689.83|0
1647439120000|2022-03-16 13:58:40|12685.9|12685.9|12685.9|12685.9|12685.9|12685.9|12685.9|12685.9|0
1647439140000|2022-03-16 13:59:00|12685.2|12685.2|12685.9|12685.9|12685.9|12685.9|12685.2|12685.2|0
1647439160000|2022-03-16 13:59:20|12684.83|12684.83|12684.83|12684.83|12684.83|12684.83|12684.83|12684.83|0
1647439170000|2022-03-16 13:59:30|12684.13|12684.13|12684.13|12684.13|12684.13|12684.13|12683.44|12683.44|0
1647439180000|2022-03-16 13:59:40|12682.75|12682.75|12682.75|12682.75|12682.75|12682.75|12682.05|12682.05|0
1647439200000|2022-03-16 14:00:00|12683.44|12683.44|12683.44|12683.44|12683.44|12683.44|12683.44|12683.44|0
1647439220000|2022-03-16 14:00:20|12683.98|12683.98|12683.98|12683.98|12683.98|12683.98|12683.98|12683.98|0
1647439250000|2022-03-16 14:00:50|12685.94|12685.94|12685.94|12685.94|12685.94|12685.94|12685.94|12685.94|0
1647439260000|2022-03-16 14:01:00|12689.88|12689.88|12691.26|12691.26|12691.96|12691.96|12689.88|12689.88|0
1647439270000|2022-03-16 14:01:10|12693.23|12693.23|12695.2|12695.2|12695.2|12695.2|12691.26|12691.26|0
1647439280000|2022-03-16 14:01:20|12693.81|12693.81|12693.81|12693.81|12693.81|12693.81|12693.81|12693.81|0
1647439290000|2022-03-16 14:01:30|12697.75|12697.75|12697.75|12697.75|12697.75|12697.75|12697.75|12697.75|0
1647439300000|2022-03-16 14:01:40|12699.13|12699.13|12699.83|12699.83|12699.83|12699.83|12699.13|12699.13|0
1647439310000|2022-03-16 14:01:50|12693.93|12693.93|12693.93|12693.93|12693.93|12693.93|12693.93|12693.93|0
1647439320000|2022-03-16 14:02:00|12691.96|12691.96|12691.26|12691.26|12691.96|12691.96|12691.26|12691.26|0
1647439330000|2022-03-16 14:02:10|12690.66|12690.66|12689.97|12689.97|12690.66|12690.66|12689.97|12689.97|0
1647439340000|2022-03-16 14:02:20|12688|12688|12684.07|12684.07|12688|12688|12684.07|12684.07|0
1647439350000|2022-03-16 14:02:30|12683.53|12683.53|12683.53|12683.53|12683.53|12683.53|12683.53|12683.53|0
1647439360000|2022-03-16 14:02:40|12689.44|12689.44|12689.44|12689.44|12689.44|12689.44|12689.44|12689.44|0
1647439390000|2022-03-16 14:03:10|12685.5|12685.5|12685.5|12685.5|12685.5|12685.5|12685.5|12685.5|0
1647439400000|2022-03-16 14:03:20|12684.81|12684.81|12684.11|12684.11|12684.81|12684.81|12684.11|12684.11|0
1647439410000|2022-03-16 14:03:30|12684.81|12684.81|12684.81|12684.81|12684.81|12684.81|12684.81|12684.81|0
1647439420000|2022-03-16 14:03:40|12688.74|12688.74|12688.74|12688.74|12688.74|12688.74|12688.74|12688.74|0
1647439430000|2022-03-16 14:03:50|12688.05|12688.05|12687.96|12687.96|12688.65|12688.65|12687.96|12687.96|0
1647439440000|2022-03-16 14:04:00|12687.26|12687.26|12684.26|12684.26|12687.26|12687.26|12684.26|12684.26|0
1647439450000|2022-03-16 14:04:10|12683.57|12683.57|12680.95|12680.95|12683.57|12683.57|12680.95|12680.95|0
1647439460000|2022-03-16 14:04:20|12680.54|12680.54|12670.71|12670.71|12680.54|12680.54|12668.74|12668.74|0
1647439480000|2022-03-16 14:04:40|12666.77|12666.77|12664.8|12664.8|12666.77|12666.77|12664.8|12664.8|0
1647439490000|2022-03-16 14:04:50|12668.74|12668.74|12668.74|12668.74|12668.74|12668.74|12668.74|12668.74|0
1647439510000|2022-03-16 14:05:10|12674.64|12674.64|12674.64|12674.64|12674.64|12674.64|12674.64|12674.64|0
1647439540000|2022-03-16 14:05:40|12668.74|12668.74|12668.74|12668.74|12668.74|12668.74|12668.74|12668.74|0
1647439570000|2022-03-16 14:06:10|12670.13|12670.13|12670.82|12670.82|12670.82|12670.82|12670.13|12670.13|0
1647439590000|2022-03-16 14:06:30|12670.13|12670.13|12669.43|12669.43|12670.13|12670.13|12669.43|12669.43|0
1647439600000|2022-03-16 14:06:40|12670.13|12670.13|12669.43|12669.43|12670.13|12670.13|12669.43|12669.43|0
1647439610000|2022-03-16 14:06:50|12667.47|12667.47|12666.62|12666.62|12667.47|12667.47|12664.11|12664.11|0
1647439620000|2022-03-16 14:07:00|12665.93|12665.93|12666.35|12666.35|12666.35|12666.35|12665.93|12665.93|0
1647439630000|2022-03-16 14:07:10|12663.69|12663.69|12657.79|12657.79|12663.69|12663.69|12657.79|12657.79|0
1647439640000|2022-03-16 14:07:20|12655.71|12655.71|12653.74|12653.74|12655.71|12655.71|12653.74|12653.74|0
1647439650000|2022-03-16 14:07:30|12653.04|12653.04|12653.04|12653.04|12653.04|12653.04|12653.04|12653.04|0
1647439680000|2022-03-16 14:08:00|12662.88|12662.88|12662.88|12662.88|12662.88|12662.88|12662.88|12662.88|0
1647439690000|2022-03-16 14:08:10|12660.91|12660.91|12660.91|12660.91|12660.91|12660.91|12660.91|12660.91|0
1647439710000|2022-03-16 14:08:30|12660.22|12660.22|12664.27|12664.27|12666.24|12666.24|12660.22|12660.22|0
1647439740000|2022-03-16 14:09:00|12660.33|12660.33|12662.3|12662.3|12662.3|12662.3|12658.37|12658.37|0
1647439760000|2022-03-16 14:09:20|12660.33|12660.33|12666.93|12666.93|12666.93|12666.93|12660.33|12660.33|0
1647439810000|2022-03-16 14:10:10|12661.03|12661.03|12661.03|12661.03|12661.03|12661.03|12661.03|12661.03|0
1647439820000|2022-03-16 14:10:20|12661.85|12661.85|12661.85|12661.85|12661.85|12661.85|12661.85|12661.85|0
1647439830000|2022-03-16 14:10:30|12662.68|12662.68|12671.25|12671.25|12671.94|12671.94|12662.68|12662.68|0
1647439850000|2022-03-16 14:10:50|12673.65|12673.65|12673.65|12673.65|12673.65|12673.65|12673.65|12673.65|0
1647439860000|2022-03-16 14:11:00|12675.61|12675.61|12677.7|12677.7|12677.7|12677.7|12675.61|12675.61|0
1647439870000|2022-03-16 14:11:10|12678.9|12678.9|12686.67|12686.67|12690.61|12690.61|12678.9|12678.9|0
1647439880000|2022-03-16 14:11:20|12687.09|12687.09|12685.66|12685.66|12687.09|12687.09|12684.71|12684.71|0
1647439890000|2022-03-16 14:11:30|12687.05|12687.05|12697.85|12697.85|12697.85|12697.85|12687.05|12687.05|0
1647439900000|2022-03-16 14:11:40|12697.16|12697.16|12689.99|12689.99|12697.16|12697.16|12689.29|12689.29|0
1647439910000|2022-03-16 14:11:50|12690.68|12690.68|12701.57|12701.57|12702.27|12702.27|12690.68|12690.68|0
1647439920000|2022-03-16 14:12:00|12700.88|12700.88|12699.68|12699.68|12700.88|12700.88|12699.68|12699.68|0
1647439930000|2022-03-16 14:12:10|12698.98|12698.98|12698.98|12698.98|12698.98|12698.98|12698.98|12698.98|0
1647439960000|2022-03-16 14:12:40|12693.08|12693.08|12693.08|12693.08|12693.08|12693.08|12693.08|12693.08|0
1647439970000|2022-03-16 14:12:50|12693.62|12693.62|12693.62|12693.62|12693.62|12693.62|12693.62|12693.62|0
1647439980000|2022-03-16 14:13:00|12703.45|12703.45|12711.32|12711.32|12711.32|12711.32|12703.45|12703.45|0
1647439990000|2022-03-16 14:13:10|12710.63|12710.63|12713.91|12713.91|12713.91|12713.91|12702.76|12702.76|0
1647440000000|2022-03-16 14:13:20|12714.6|12714.6|12720.48|12720.48|12721.71|12721.71|12714.6|12714.6|0
1647440020000|2022-03-16 14:13:40|12721.17|12721.17|12721.17|12721.17|12721.17|12721.17|12721.17|12721.17|0
1647440060000|2022-03-16 14:14:20|12721.99|12721.99|12728.34|12728.34|12730.3|12730.3|12721.99|12721.99|0
1647440070000|2022-03-16 14:14:30|12726.95|12726.95|12726.25|12726.25|12726.95|12726.95|12726.25|12726.25|0
1647440080000|2022-03-16 14:14:40|12728.71|12728.71|12728.71|12728.71|12728.71|12728.71|12728.71|12728.71|0
1647440090000|2022-03-16 14:14:50|12730.68|12730.68|12730.08|12730.08|12730.68|12730.68|12730.08|12730.08|0
1647440100000|2022-03-16 14:15:00|12730.61|12730.61|12731.14|12731.14|12731.14|12731.14|12730.61|12730.61|0
1647440120000|2022-03-16 14:15:20|12731.75|12731.75|12736.33|12736.33|12736.33|12736.33|12731.75|12731.75|0
1647440130000|2022-03-16 14:15:30|12737.71|12737.71|12738.99|12738.99|12741.65|12741.65|12737.02|12737.02|0
1647440140000|2022-03-16 14:15:40|12739.81|12739.81|12740.21|12740.21|12740.21|12740.21|12739.81|12739.81|0
1647440150000|2022-03-16 14:15:50|12746.12|12746.12|12746.12|12746.12|12746.12|12746.12|12746.12|12746.12|0
1647440160000|2022-03-16 14:16:00|12747.32|12747.32|12745.07|12745.07|12747.32|12747.32|12744.66|12744.66|0
1647440170000|2022-03-16 14:16:10|12747.16|12747.16|12747.16|12747.16|12747.16|12747.16|12747.16|12747.16|0
1647440190000|2022-03-16 14:16:30|12747.85|12747.85|12749.45|12749.45|12749.45|12749.45|12747.85|12747.85|0
1647440220000|2022-03-16 14:17:00|12767.16|12767.16|12768.43|12768.43|12773.06|12773.06|12767.16|12767.16|0
1647440230000|2022-03-16 14:17:10|12769.25|12769.25|12779.62|12779.62|12779.62|12779.62|12769.25|12769.25|0
1647440240000|2022-03-16 14:17:20|12775.68|12775.68|12775.68|12775.68|12775.68|12775.68|12775.68|12775.68|0
1647440250000|2022-03-16 14:17:30|12773.72|12773.72|12775.68|12775.68|12775.68|12775.68|12773.72|12773.72|0
1647440270000|2022-03-16 14:17:50|12779.62|12779.62|12780.46|12780.46|12780.46|12780.46|12779.62|12779.62|0
1647440280000|2022-03-16 14:18:00|12782.42|12782.42|12790.41|12790.41|12790.41|12790.41|12782.42|12782.42|0
1647440290000|2022-03-16 14:18:10|12792.37|12792.37|12794.34|12794.34|12794.34|12794.34|12792.37|12792.37|0
1647440300000|2022-03-16 14:18:20|12794.87|12794.87|12800.89|12800.89|12800.89|12800.89|12794.87|12794.87|0
1647440310000|2022-03-16 14:18:30|12800.48|12800.48|12800.48|12800.48|12800.48|12800.48|12800.48|12800.48|0
1647440320000|2022-03-16 14:18:40|12804.42|12804.42|12806.5|12806.5|12806.5|12806.5|12804.42|12804.42|0
1647440330000|2022-03-16 14:18:50|12804.53|12804.53|12811.24|12811.24|12811.24|12811.24|12804.53|12804.53|0
1647440340000|2022-03-16 14:19:00|12813.32|12813.32|12800.18|12800.18|12814.16|12814.16|12800.18|12800.18|0
1647440350000|2022-03-16 14:19:10|12792.31|12792.31|12787.07|12787.07|12792.31|12792.31|12783.13|12783.13|0
1647440360000|2022-03-16 14:19:20|12787.76|12787.76|12802.1|12802.1|12802.1|12802.1|12782.72|12782.72|0
1647440370000|2022-03-16 14:19:30|12802.63|12802.63|12810.33|12810.33|12810.33|12810.33|12802.63|12802.63|0
1647440390000|2022-03-16 14:19:50|12813.11|12813.11|12811.03|12811.03|12813.11|12813.11|12811.03|12811.03|0
1647440400000|2022-03-16 14:20:00|12810.49|12810.49|12816.83|12816.83|12816.83|12816.83|12810.49|12810.49|0
1647440410000|2022-03-16 14:20:10|12814.86|12814.86|12818.72|12818.72|12819.42|12819.42|12813.59|12813.59|0
1647440420000|2022-03-16 14:20:20|12819.79|12819.79|12819.79|12819.79|12819.79|12819.79|12819.79|12819.79|0
1647440440000|2022-03-16 14:20:40|12819.26|12819.26|12802.29|12802.29|12819.26|12819.26|12802.29|12802.29|0
1647440450000|2022-03-16 14:20:50|12801.6|12801.6|12802.98|12802.98|12802.98|12802.98|12801.6|12801.6|0
1647440460000|2022-03-16 14:21:00|12799.05|12799.05|12799.05|12799.05|12799.05|12799.05|12797.08|12797.08|0
1647440480000|2022-03-16 14:21:20|12797.25|12797.25|12797.85|12797.85|12797.85|12797.85|12797.25|12797.25|0
1647440490000|2022-03-16 14:21:30|12798.54|12798.54|12796.58|12796.58|12798.54|12798.54|12796.58|12796.58|0
1647440500000|2022-03-16 14:21:40|12797.27|12797.27|12797.27|12797.27|12797.27|12797.27|12797.27|12797.27|0
1647440510000|2022-03-16 14:21:50|12797.96|12797.96|12800.04|12800.04|12800.04|12800.04|12797.96|12797.96|0
1647440520000|2022-03-16 14:22:00|12798.08|12798.08|12796.11|12796.11|12798.08|12798.08|12796.11|12796.11|0
1647440530000|2022-03-16 14:22:10|12795.42|12795.42|12799.95|12799.95|12799.95|12799.95|12795.42|12795.42|0
1647440550000|2022-03-16 14:22:30|12799.26|12799.26|12793.36|12793.36|12799.26|12799.26|12793.36|12793.36|0
1647440560000|2022-03-16 14:22:40|12794.74|12794.74|12792.06|12792.06|12794.74|12794.74|12792.06|12792.06|0
1647440580000|2022-03-16 14:23:00|12793.45|12793.45|12793.45|12793.45|12793.45|12793.45|12793.45|12793.45|0
1647440610000|2022-03-16 14:23:30|12792.06|12792.06|12793.13|12793.13|12793.13|12793.13|12792.06|12792.06|0
1647440620000|2022-03-16 14:23:40|12794.52|12794.52|12795.21|12795.21|12795.21|12795.21|12794.52|12794.52|0
1647440640000|2022-03-16 14:24:00|12793.82|12793.82|12793.82|12793.82|12793.82|12793.82|12792.44|12792.44|0
1647440650000|2022-03-16 14:24:10|12791.86|12791.86|12791.86|12791.86|12791.86|12791.86|12791.86|12791.86|0
1647440660000|2022-03-16 14:24:20|12792.39|12792.39|12792.39|12792.39|12792.39|12792.39|12792.39|12792.39|0
1647440680000|2022-03-16 14:24:40|12796.32|12796.32|12796.32|12796.32|12796.32|12796.32|12796.32|12796.32|0
1647440690000|2022-03-16 14:24:50|12797.39|12797.39|12797.39|12797.39|12797.39|12797.39|12797.39|12797.39|0
1647440700000|2022-03-16 14:25:00|12798.09|12798.09|12798.78|12798.78|12798.78|12798.78|12798.09|12798.09|0
1647440710000|2022-03-16 14:25:10|12802.72|12802.72|12800.67|12800.67|12803.92|12803.92|12799.98|12799.98|0
1647440720000|2022-03-16 14:25:20|12798.71|12798.71|12797.1|12797.1|12798.71|12798.71|12797.1|12797.1|0
1647440730000|2022-03-16 14:25:30|12798.17|12798.17|12784.96|12784.96|12798.17|12798.17|12784.96|12784.96|0
1647440750000|2022-03-16 14:25:50|12783.57|12783.57|12783.57|12783.57|12783.57|12783.57|12783.57|12783.57|0
1647440760000|2022-03-16 14:26:00|12779.64|12779.64|12785.79|12785.79|12785.79|12785.79|12779.04|12779.04|0
1647440770000|2022-03-16 14:26:10|12789.73|12789.73|12803.45|12803.45|12803.45|12803.45|12789.73|12789.73|0
1647440790000|2022-03-16 14:26:30|12807.34|12807.34|12808.54|12808.54|12808.54|12808.54|12807.34|12807.34|0
1647440800000|2022-03-16 14:26:40|12807.26|12807.26|12805.97|12805.97|12807.26|12807.26|12804|12804|0
1647440810000|2022-03-16 14:26:50|12809.9|12809.9|12809.9|12809.9|12809.9|12809.9|12809.9|12809.9|0
1647440820000|2022-03-16 14:27:00|12810.6|12810.6|12811.83|12811.83|12811.83|12811.83|12810.6|12810.6|0
1647440830000|2022-03-16 14:27:10|12813.21|12813.21|12811.25|12811.25|12813.21|12813.21|12811.25|12811.25|0
1647440840000|2022-03-16 14:27:20|12810.55|12810.55|12810.55|12810.55|12810.55|12810.55|12810.55|12810.55|0
1647440860000|2022-03-16 14:27:40|12809.86|12809.86|12809.86|12809.86|12809.86|12809.86|12809.86|12809.86|0
1647440870000|2022-03-16 14:27:50|12803.96|12803.96|12803.96|12803.96|12803.96|12803.96|12803.96|12803.96|0
1647440880000|2022-03-16 14:28:00|12805.34|12805.34|12806.57|12806.57|12806.57|12806.57|12805.34|12805.34|0
1647440890000|2022-03-16 14:28:10|12805.88|12805.88|12805.88|12805.88|12805.88|12805.88|12805.88|12805.88|0
1647440900000|2022-03-16 14:28:20|12806.57|12806.57|12806.57|12806.57|12806.57|12806.57|12806.57|12806.57|0
1647440910000|2022-03-16 14:28:30|12804.6|12804.6|12806.57|12806.57|12806.57|12806.57|12804.6|12804.6|0
1647440940000|2022-03-16 14:29:00|12808.54|12808.54|12807.85|12807.85|12808.54|12808.54|12807.85|12807.85|0
1647440950000|2022-03-16 14:29:10|12808.54|12808.54|12810.51|12810.51|12810.51|12810.51|12808.54|12808.54|0
1647440960000|2022-03-16 14:29:20|12811.04|12811.04|12805.67|12805.67|12813.54|12813.54|12805.67|12805.67|0
1647440970000|2022-03-16 14:29:30|12806.37|12806.37|12814.93|12814.93|12814.93|12814.93|12806.37|12806.37|0
1647440990000|2022-03-16 14:29:50|12815.53|12815.53|12815.53|12815.53|12815.53|12815.53|12815.53|12815.53|0
1647441000000|2022-03-16 14:30:00|12814.84|12814.84|12815.53|12815.53|12815.53|12815.53|12814.84|12814.84|0
1647441010000|2022-03-16 14:30:10|12814.14|12814.14|12814.14|12814.14|12814.14|12814.14|12814.14|12814.14|0
1647441020000|2022-03-16 14:30:20|12814.84|12814.84|12813.56|12813.56|12815.53|12815.53|12807.66|12807.66|0
1647441030000|2022-03-16 14:30:30|12814.95|12814.95|12814.95|12814.95|12814.95|12814.95|12814.95|12814.95|0
1647441040000|2022-03-16 14:30:40|12813.56|12813.56|12814.76|12814.76|12814.76|12814.76|12813.56|12813.56|0
1647441050000|2022-03-16 14:30:50|12816.15|12816.15|12814.95|12814.95|12816.15|12816.15|12814.95|12814.95|0
1647441060000|2022-03-16 14:31:00|12814.35|12814.35|12815.48|12815.48|12815.48|12815.48|12814.35|12814.35|0
1647441070000|2022-03-16 14:31:10|12816.87|12816.87|12816.87|12816.87|12816.87|12816.87|12816.87|12816.87|0
1647441080000|2022-03-16 14:31:20|12817.56|12817.56|12820.23|12820.23|12820.23|12820.23|12817.56|12817.56|0
1647441090000|2022-03-16 14:31:30|12820.92|12820.92|12820.92|12820.92|12820.92|12820.92|12820.92|12820.92|0
1647441100000|2022-03-16 14:31:40|12821.52|12821.52|12818.37|12818.37|12821.52|12821.52|12818.37|12818.37|0
1647441140000|2022-03-16 14:32:20|12810.5|12810.5|12809.11|12809.11|12810.5|12810.5|12808.42|12808.42|0
1647441160000|2022-03-16 14:32:40|12809.81|12809.81|12817.68|12817.68|12817.68|12817.68|12809.81|12809.81|0
1647441170000|2022-03-16 14:32:50|12816.98|12816.98|12814.21|12814.21|12816.98|12816.98|12814.21|12814.21|0
1647441180000|2022-03-16 14:33:00|12813.51|12813.51|12812.13|12812.13|12813.51|12813.51|12812.13|12812.13|0
1647441190000|2022-03-16 14:33:10|12813.51|12813.51|12816.5|12816.5|12816.5|12816.5|12813.51|12813.51|0
1647441220000|2022-03-16 14:33:40|12817.2|12817.2|12817.2|12817.2|12817.2|12817.2|12817.2|12817.2|0
1647441230000|2022-03-16 14:33:50|12819.17|12819.17|12819.86|12819.86|12819.86|12819.86|12819.17|12819.17|0
1647441250000|2022-03-16 14:34:10|12820.55|12820.55|12820.55|12820.55|12820.55|12820.55|12820.55|12820.55|0
1647441260000|2022-03-16 14:34:20|12816.62|12816.62|12816.62|12816.62|12816.62|12816.62|12816.62|12816.62|0
1647441280000|2022-03-16 14:34:40|12816.02|12816.02|12816.55|12816.55|12816.55|12816.55|12816.02|12816.02|0
1647441310000|2022-03-16 14:35:10|12818.23|12818.23|12818.23|12818.23|12818.23|12818.23|12818.23|12818.23|0
1647441320000|2022-03-16 14:35:20|12817.53|12817.53|12817.36|12817.36|12819.5|12819.5|12817.36|12817.36|0
1647441330000|2022-03-16 14:35:30|12818.43|12818.43|12821.74|12821.74|12821.74|12821.74|12818.43|12818.43|0
1647441350000|2022-03-16 14:35:50|12821.05|12821.05|12820.2|12820.2|12821.58|12821.58|12820.2|12820.2|0
1647441360000|2022-03-16 14:36:00|12824.13|12824.13|12835.93|12835.93|12835.93|12835.93|12824.13|12824.13|0
1647441370000|2022-03-16 14:36:10|12837.32|12837.32|12835.93|12835.93|12837.32|12837.32|12835.93|12835.93|0
1647441380000|2022-03-16 14:36:20|12835.4|12835.4|12833.32|12833.32|12835.4|12835.4|12833.32|12833.32|0
1647441390000|2022-03-16 14:36:30|12827.42|12827.42|12827.42|12827.42|12828.11|12828.11|12827.42|12827.42|0
1647441400000|2022-03-16 14:36:40|12826.72|12826.72|12826.72|12826.72|12826.72|12826.72|12826.72|12826.72|0
1647441410000|2022-03-16 14:36:50|12825.34|12825.34|12826.72|12826.72|12826.72|12826.72|12825.34|12825.34|0
1647441420000|2022-03-16 14:37:00|12826.03|12826.03|12828|12828|12828|12828|12826.03|12826.03|0
1647441430000|2022-03-16 14:37:10|12827.3|12827.3|12818.74|12818.74|12827.3|12827.3|12818.74|12818.74|0
1647441440000|2022-03-16 14:37:20|12820.13|12820.13|12820.82|12820.82|12820.82|12820.82|12820.13|12820.13|0
1647441450000|2022-03-16 14:37:30|12821.51|12821.51|12825.68|12825.68|12825.68|12825.68|12821.51|12821.51|0
1647441460000|2022-03-16 14:37:40|12828.45|12828.45|12833.77|12833.77|12834.47|12834.47|12828.45|12828.45|0
1647441490000|2022-03-16 14:38:10|12825.9|12825.9|12827.87|12827.87|12827.87|12827.87|12825.9|12825.9|0
1647441500000|2022-03-16 14:38:20|12829.95|12829.95|12830.65|12830.65|12830.65|12830.65|12829.95|12829.95|0
1647441510000|2022-03-16 14:38:30|12826.71|12826.71|12826.71|12826.71|12826.71|12826.71|12826.71|12826.71|0
1647441520000|2022-03-16 14:38:40|12829.49|12829.49|12829.49|12829.49|12829.49|12829.49|12829.49|12829.49|0
1647441530000|2022-03-16 14:38:50|12828.79|12828.79|12826.71|12826.71|12828.79|12828.79|12826.71|12826.71|0
1647441540000|2022-03-16 14:39:00|12827.4|12827.4|12827.4|12827.4|12827.4|12827.4|12827.4|12827.4|0
1647441550000|2022-03-16 14:39:10|12831.34|12831.34|12835.88|12835.88|12835.88|12835.88|12831.34|12831.34|0
1647441560000|2022-03-16 14:39:20|12837.26|12837.26|12841.73|12841.73|12841.73|12841.73|12837.26|12837.26|0
1647441570000|2022-03-16 14:39:30|12841.04|12841.04|12830.05|12830.05|12841.04|12841.04|12830.05|12830.05|0
1647441590000|2022-03-16 14:39:50|12825.89|12825.89|12823.81|12823.81|12826.58|12826.58|12823.81|12823.81|0
1647441600000|2022-03-16 14:40:00|12824.34|12824.34|12825.6|12825.6|12825.6|12825.6|12824.34|12824.34|0
1647441610000|2022-03-16 14:40:10|12833.47|12833.47|12831.5|12831.5|12833.47|12833.47|12831.5|12831.5|0
1647441620000|2022-03-16 14:40:20|12832.1|12832.1|12823.17|12823.17|12832.1|12832.1|12823.17|12823.17|0
1647441630000|2022-03-16 14:40:30|12829.07|12829.07|12829.07|12829.07|12829.07|12829.07|12829.07|12829.07|0
1647441640000|2022-03-16 14:40:40|12834.62|12834.62|12828.37|12828.37|12836|12836|12828.37|12828.37|0
1647441650000|2022-03-16 14:40:50|12818.54|12818.54|12818.96|12818.96|12818.96|12818.96|12818.54|12818.54|0
1647441670000|2022-03-16 14:41:10|12816.99|12816.99|12814.86|12814.86|12816.99|12816.99|12814.86|12814.86|0
1647441680000|2022-03-16 14:41:20|12816.46|12816.46|12811.14|12811.14|12816.46|12816.46|12811.14|12811.14|0
1647441690000|2022-03-16 14:41:30|12810.44|12810.44|12807.53|12807.53|12810.44|12810.44|12806.98|12806.98|0
1647441700000|2022-03-16 14:41:40|12799.66|12799.66|12797.69|12797.69|12799.66|12799.66|12797.69|12797.69|0
1647441710000|2022-03-16 14:41:50|12803.59|12803.59|12806.37|12806.37|12806.37|12806.37|12803.59|12803.59|0
1647441720000|2022-03-16 14:42:00|12804.76|12804.76|12792.15|12792.15|12804.76|12804.76|12792.15|12792.15|0
1647441730000|2022-03-16 14:42:10|12791.08|12791.08|12788.68|12788.68|12791.08|12791.08|12788.68|12788.68|0
1647441740000|2022-03-16 14:42:20|12790.07|12790.07|12781.39|12781.39|12790.07|12790.07|12781.39|12781.39|0
1647441750000|2022-03-16 14:42:30|12784.17|12784.17|12784.17|12784.17|12784.17|12784.17|12784.17|12784.17|0
1647441770000|2022-03-16 14:42:50|12782.78|12782.78|12780.67|12780.67|12782.78|12782.78|12780.67|12780.67|0
1647441780000|2022-03-16 14:43:00|12782.64|12782.64|12779.16|12779.16|12784.6|12784.6|12779.16|12779.16|0
1647441790000|2022-03-16 14:43:10|12778.47|12778.47|12776.38|12776.38|12778.47|12778.47|12776.38|12776.38|0
1647441800000|2022-03-16 14:43:20|12766.55|12766.55|12749.88|12749.88|12766.55|12766.55|12749.88|12749.88|0
1647441810000|2022-03-16 14:43:30|12748.63|12748.63|12757.4|12757.4|12759.49|12759.49|12748.26|12748.26|0
1647441820000|2022-03-16 14:43:40|12756.71|12756.71|12754.25|12754.25|12756.71|12756.71|12754.25|12754.25|0
1647441830000|2022-03-16 14:43:50|12753.85|12753.85|12752.74|12752.74|12753.85|12753.85|12752.74|12752.74|0
1647441840000|2022-03-16 14:44:00|12750.78|12750.78|12752.7|12752.7|12753.23|12753.23|12750.78|12750.78|0
1647441850000|2022-03-16 14:44:10|12753.39|12753.39|12754.78|12754.78|12754.78|12754.78|12753.39|12753.39|0
1647441860000|2022-03-16 14:44:20|12756.58|12756.58|12755.95|12755.95|12760.42|12760.42|12755.95|12755.95|0
1647441870000|2022-03-16 14:44:30|12750.05|12750.05|12748.08|12748.08|12750.05|12750.05|12748.08|12748.08|0
1647441880000|2022-03-16 14:44:40|12747.48|12747.48|12747.48|12747.48|12747.48|12747.48|12747.48|12747.48|0
1647441890000|2022-03-16 14:44:50|12749.45|12749.45|12760.98|12760.98|12760.98|12760.98|12749.45|12749.45|0
1647441900000|2022-03-16 14:45:00|12757.05|12757.05|12757.58|12757.58|12757.58|12757.58|12757.05|12757.05|0
1647441910000|2022-03-16 14:45:10|12756.19|12756.19|12756.19|12756.19|12756.19|12756.19|12756.19|12756.19|0
1647441920000|2022-03-16 14:45:20|12755.5|12755.5|12755.5|12755.5|12755.5|12755.5|12755.5|12755.5|0
1647441930000|2022-03-16 14:45:30|12756.89|12756.89|12756.89|12756.89|12756.89|12756.89|12756.89|12756.89|0
1647441940000|2022-03-16 14:45:40|12750.98|12750.98|12747.05|12747.05|12750.98|12750.98|12747.05|12747.05|0
1647441950000|2022-03-16 14:45:50|12744.97|12744.97|12744.28|12744.28|12744.97|12744.97|12744.28|12744.28|0
1647441960000|2022-03-16 14:46:00|12743.58|12743.58|12741.61|12741.61|12743.58|12743.58|12741.61|12741.61|0
1647441970000|2022-03-16 14:46:10|12740.23|12740.23|12748.1|12748.1|12748.1|12748.1|12739|12739|0
1647441980000|2022-03-16 14:46:20|12745.09|12745.09|12745.09|12745.09|12745.09|12745.09|12745.09|12745.09|0
1647441990000|2022-03-16 14:46:30|12746.48|12746.48|12746.48|12746.48|12746.48|12746.48|12746.48|12746.48|0
1647442000000|2022-03-16 14:46:40|12742.55|12742.55|12742.55|12742.55|12742.55|12742.55|12742.55|12742.55|0
1647442030000|2022-03-16 14:47:10|12738.39|12738.39|12738.39|12738.39|12738.39|12738.39|12738.39|12738.39|0
1647442040000|2022-03-16 14:47:20|12739.08|12739.08|12746.37|12746.37|12746.37|12746.37|12739.08|12739.08|0
1647442050000|2022-03-16 14:47:30|12734.56|12734.56|12734.56|12734.56|12734.56|12734.56|12734.56|12734.56|0
1647442070000|2022-03-16 14:47:50|12735.16|12735.16|12735.16|12735.16|12735.16|12735.16|12735.16|12735.16|0
1647442080000|2022-03-16 14:48:00|12739.33|12739.33|12738.79|12738.79|12739.33|12739.33|12738.79|12738.79|0
1647442090000|2022-03-16 14:48:10|12728.96|12728.96|12728.96|12728.96|12728.96|12728.96|12728.96|12728.96|0
1647442110000|2022-03-16 14:48:30|12726.99|12726.99|12733.26|12733.26|12733.26|12733.26|12725.39|12725.39|0
1647442120000|2022-03-16 14:48:40|12725.39|12725.39|12721.21|12721.21|12725.39|12725.39|12721.21|12721.21|0
1647442150000|2022-03-16 14:49:10|12722.6|12722.6|12722.6|12722.6|12722.6|12722.6|12722.6|12722.6|0
1647442160000|2022-03-16 14:49:20|12723.44|12723.44|12724.13|12724.13|12724.13|12724.13|12723.44|12723.44|0
1647442200000|2022-03-16 14:50:00|12723.44|12723.44|12722.74|12722.74|12723.44|12723.44|12722.74|12722.74|0
1647442210000|2022-03-16 14:50:10|12730.61|12730.61|12735.03|12735.03|12735.03|12735.03|12730.61|12730.61|0
1647442220000|2022-03-16 14:50:20|12737|12737|12737.7|12737.7|12737.7|12737.7|12737|12737|0
1647442230000|2022-03-16 14:50:30|12738.23|12738.23|12738.23|12738.23|12738.23|12738.23|12738.23|12738.23|0
1647442240000|2022-03-16 14:50:40|12740.2|12740.2|12740.2|12740.2|12740.2|12740.2|12740.2|12740.2|0
1647442260000|2022-03-16 14:51:00|12740.89|12740.89|12740.89|12740.89|12740.89|12740.89|12740.89|12740.89|0
1647442270000|2022-03-16 14:51:10|12744.83|12744.83|12744.02|12744.02|12744.83|12744.83|12742.05|12742.05|0
1647442280000|2022-03-16 14:51:20|12745.4|12745.4|12745.4|12745.4|12745.4|12745.4|12745.4|12745.4|0
1647442300000|2022-03-16 14:51:40|12743.44|12743.44|12745.4|12745.4|12745.4|12745.4|12743.44|12743.44|0
1647442310000|2022-03-16 14:51:50|12739.5|12739.5|12739.5|12739.5|12739.5|12739.5|12739.5|12739.5|0
1647442330000|2022-03-16 14:52:10|12738.97|12738.97|12737.58|12737.58|12738.97|12738.97|12737.58|12737.58|0
1647442340000|2022-03-16 14:52:20|12735.61|12735.61|12735.61|12735.61|12735.61|12735.61|12735.61|12735.61|0
1647442350000|2022-03-16 14:52:30|12737.58|12737.58|12737.58|12737.58|12737.58|12737.58|12737.58|12737.58|0
1647442360000|2022-03-16 14:52:40|12738.12|12738.12|12738.12|12738.12|12738.12|12738.12|12738.12|12738.12|0
1647442370000|2022-03-16 14:52:50|12742.05|12742.05|12742.05|12742.05|12742.05|12742.05|12742.05|12742.05|0
1647442380000|2022-03-16 14:53:00|12741.21|12741.21|12736.22|12736.22|12741.21|12741.21|12736.22|12736.22|0
1647442390000|2022-03-16 14:53:10|12736.92|12736.92|12741.54|12741.54|12741.54|12741.54|12736.92|12736.92|0
1647442400000|2022-03-16 14:53:20|12739.58|12739.58|12739.74|12739.74|12740.43|12740.43|12739.04|12739.04|0
1647442430000|2022-03-16 14:53:50|12741.82|12741.82|12741.82|12741.82|12741.82|12741.82|12741.82|12741.82|0
1647442460000|2022-03-16 14:54:20|12742.88|12742.88|12744.85|12744.85|12744.85|12744.85|12742.88|12742.88|0
1647442470000|2022-03-16 14:54:30|12744.32|12744.32|12744.32|12744.32|12744.32|12744.32|12744.32|12744.32|0
1647442490000|2022-03-16 14:54:50|12746.29|12746.29|12748.25|12748.25|12748.25|12748.25|12746.29|12746.29|0
1647442500000|2022-03-16 14:55:00|12748.95|12748.95|12752.03|12752.03|12753.41|12753.41|12748.95|12748.95|0
1647442510000|2022-03-16 14:55:10|12751.33|12751.33|12751.33|12751.33|12751.33|12751.33|12751.33|12751.33|0
1647442530000|2022-03-16 14:55:30|12750.64|12750.64|12750.64|12750.64|12750.64|12750.64|12750.64|12750.64|0
1647442540000|2022-03-16 14:55:40|12749.25|12749.25|12755.15|12755.15|12755.15|12755.15|12748.56|12748.56|0
1647442560000|2022-03-16 14:56:00|12754.55|12754.55|12762.54|12762.54|12762.54|12762.54|12754.55|12754.55|0
1647442590000|2022-03-16 14:56:30|12763.07|12763.07|12763.77|12763.77|12763.77|12763.77|12763.07|12763.07|0
1647442610000|2022-03-16 14:56:50|12764.46|12764.46|12760.57|12760.57|12764.46|12764.46|12760.57|12760.57|0
1647442620000|2022-03-16 14:57:00|12760.04|12760.04|12757.23|12757.23|12760.04|12760.04|12757.23|12757.23|0
1647442630000|2022-03-16 14:57:10|12757.93|12757.93|12757.93|12757.93|12757.93|12757.93|12757.93|12757.93|0
1647442640000|2022-03-16 14:57:20|12761.86|12761.86|12760.2|12760.2|12762.28|12762.28|12760.2|12760.2|0
1647442650000|2022-03-16 14:57:30|12761.58|12761.58|12761.58|12761.58|12761.58|12761.58|12761.58|12761.58|0
1647442660000|2022-03-16 14:57:40|12755.68|12755.68|12755.68|12755.68|12755.68|12755.68|12755.68|12755.68|0
1647442670000|2022-03-16 14:57:50|12755.15|12755.15|12755.15|12755.15|12755.15|12755.15|12755.15|12755.15|0
1647442690000|2022-03-16 14:58:10|12759.08|12759.08|12763.02|12763.02|12763.02|12763.02|12759.08|12759.08|0
1647442700000|2022-03-16 14:58:20|12765.42|12765.42|12765.1|12765.1|12765.42|12765.42|12764.03|12764.03|0
1647442710000|2022-03-16 14:58:30|12765.79|12765.79|12765.79|12765.79|12765.79|12765.79|12765.79|12765.79|0
1647442740000|2022-03-16 14:59:00|12766.49|12766.49|12761.17|12761.17|12766.49|12766.49|12761.17|12761.17|0
1647442750000|2022-03-16 14:59:10|12763.13|12763.13|12774.66|12774.66|12774.66|12774.66|12763.13|12763.13|0
1647442760000|2022-03-16 14:59:20|12775.35|12775.35|12780.04|12780.04|12780.04|12780.04|12775.35|12775.35|0
1647442770000|2022-03-16 14:59:30|12781.42|12781.42|12777.37|12777.37|12781.42|12781.42|12775.41|12775.41|0
1647442780000|2022-03-16 14:59:40|12773.44|12773.44|12773.44|12773.44|12773.44|12773.44|12773.44|12773.44|0
1647442790000|2022-03-16 14:59:50|12774.13|12774.13|12775.52|12775.52|12775.52|12775.52|12774.13|12774.13|0
1647442800000|2022-03-16 15:00:00|12776.78|12776.78|12785.71|12785.71|12785.71|12785.71|12776.78|12776.78|0
1647442810000|2022-03-16 15:00:10|12783.75|12783.75|12787.68|12787.68|12787.68|12787.68|12783.75|12783.75|0
1647442830000|2022-03-16 15:00:30|12788.22|12788.22|12794.67|12794.67|12794.67|12794.67|12788.22|12788.22|0
1647442850000|2022-03-16 15:00:50|12795.36|12795.36|12795.36|12795.36|12795.36|12795.36|12795.36|12795.36|0
1647442860000|2022-03-16 15:01:00|12796.05|12796.05|12796.05|12796.05|12796.05|12796.05|12796.05|12796.05|0
1647442870000|2022-03-16 15:01:10|12796.65|12796.65|12796.05|12796.05|12796.65|12796.65|12796.05|12796.05|0
1647442880000|2022-03-16 15:01:20|12794.45|12794.45|12792.97|12792.97|12794.45|12794.45|12792.97|12792.97|0
1647442890000|2022-03-16 15:01:30|12794.36|12794.36|12798.29|12798.29|12798.29|12798.29|12794.36|12794.36|0
1647442900000|2022-03-16 15:01:40|12800.38|12800.38|12788.76|12788.76|12800.59|12800.59|12788.22|12788.22|0
1647442910000|2022-03-16 15:01:50|12792.69|12792.69|12792.69|12792.69|12792.69|12792.69|12792.69|12792.69|0
1647442920000|2022-03-16 15:02:00|12793.38|12793.38|12802.62|12802.62|12802.62|12802.62|12792.69|12792.69|0
1647442930000|2022-03-16 15:02:10|12803.16|12803.16|12800.63|12800.63|12813.11|12813.11|12800.63|12800.63|0
1647442940000|2022-03-16 15:02:20|12801.23|12801.23|12801.23|12801.23|12801.23|12801.23|12801.23|12801.23|0
1647442950000|2022-03-16 15:02:30|12801.92|12801.92|12801.92|12801.92|12801.92|12801.92|12801.92|12801.92|0
1647442960000|2022-03-16 15:02:40|12811.76|12811.76|12811.76|12811.76|12811.76|12811.76|12811.76|12811.76|0
1647442970000|2022-03-16 15:02:50|12809.79|12809.79|12816.26|12816.26|12816.26|12816.26|12809.79|12809.79|0
1647442980000|2022-03-16 15:03:00|12817.33|12817.33|12817.61|12817.61|12817.61|12817.61|12814.93|12814.93|0
1647442990000|2022-03-16 15:03:10|12816.92|12816.92|12815.62|12815.62|12816.92|12816.92|12815.62|12815.62|0
1647443000000|2022-03-16 15:03:20|12817.7|12817.7|12819.67|12819.67|12819.67|12819.67|12817.7|12817.7|0
1647443010000|2022-03-16 15:03:30|12817.7|12817.7|12817.7|12817.7|12817.7|12817.7|12817.7|12817.7|0
1647443020000|2022-03-16 15:03:40|12819.51|12819.51|12818.91|12818.91|12819.51|12819.51|12818.91|12818.91|0
1647443050000|2022-03-16 15:04:10|12820.87|12820.87|12820.87|12820.87|12820.87|12820.87|12820.87|12820.87|0
1647443060000|2022-03-16 15:04:20|12822.26|12822.26|12826.19|12826.19|12826.19|12826.19|12822.26|12822.26|0
1647443070000|2022-03-16 15:04:30|12822.26|12822.26|12822.95|12822.95|12822.95|12822.95|12822.26|12822.26|0
1647443080000|2022-03-16 15:04:40|12823.49|12823.49|12833.85|12833.85|12833.85|12833.85|12823.49|12823.49|0
1647443090000|2022-03-16 15:04:50|12833.16|12833.16|12833.16|12833.16|12833.16|12833.16|12833.16|12833.16|0
1647443100000|2022-03-16 15:05:00|12832.56|12832.56|12832.56|12832.56|12832.56|12832.56|12832.56|12832.56|0
1647443110000|2022-03-16 15:05:10|12831.86|12831.86|12831.17|12831.17|12831.86|12831.86|12831.17|12831.17|0
1647443120000|2022-03-16 15:05:20|12831.86|12831.86|12831.26|12831.26|12831.86|12831.86|12831.26|12831.26|0
1647443130000|2022-03-16 15:05:30|12822.86|12822.86|12822.17|12822.17|12822.86|12822.86|12822.17|12822.17|0
1647443160000|2022-03-16 15:06:00|12820.2|12820.2|12820.2|12820.2|12820.2|12820.2|12820.2|12820.2|0
1647443170000|2022-03-16 15:06:10|12821.4|12821.4|12821.4|12821.4|12821.4|12821.4|12821.4|12821.4|0
1647443180000|2022-03-16 15:06:20|12820.71|12820.71|12821.4|12821.4|12821.4|12821.4|12820.71|12820.71|0
1647443200000|2022-03-16 15:06:40|12823|12823|12823|12823|12823|12823|12823|12823|0
1647443230000|2022-03-16 15:07:10|12823.7|12823.7|12817.79|12817.79|12823.7|12823.7|12817.79|12817.79|0
1647443260000|2022-03-16 15:07:40|12816.41|12816.41|12816.41|12816.41|12816.41|12816.41|12816.41|12816.41|0
1647443280000|2022-03-16 15:08:00|12815.21|12815.21|12815.21|12815.21|12815.21|12815.21|12815.21|12815.21|0
1647443300000|2022-03-16 15:08:20|12819.83|12819.83|12819.83|12819.83|12819.83|12819.83|12819.83|12819.83|0
1647443310000|2022-03-16 15:08:30|12817.87|12817.87|12815.57|12815.57|12817.87|12817.87|12815.57|12815.57|0
1647443320000|2022-03-16 15:08:40|12811.64|12811.64|12810.25|12810.25|12811.64|12811.64|12810.25|12810.25|0
1647443330000|2022-03-16 15:08:50|12809.56|12809.56|12808.35|12808.35|12809.56|12809.56|12808.35|12808.35|0
1647443340000|2022-03-16 15:09:00|12808.76|12808.76|12804.01|12804.01|12808.76|12808.76|12804.01|12804.01|0
1647443360000|2022-03-16 15:09:20|12807.95|12807.95|12807.95|12807.95|12807.95|12807.95|12807.95|12807.95|0
1647443370000|2022-03-16 15:09:30|12808.64|12808.64|12812.57|12812.57|12812.57|12812.57|12808.64|12808.64|0
1647443380000|2022-03-16 15:09:40|12811.88|12811.88|12808.67|12808.67|12811.88|12811.88|12808.67|12808.67|0
1647443390000|2022-03-16 15:09:50|12809.37|12809.37|12809.37|12809.37|12809.37|12809.37|12809.37|12809.37|0
1647443400000|2022-03-16 15:10:00|12810.06|12810.06|12810.06|12810.06|12810.06|12810.06|12810.06|12810.06|0
1647443420000|2022-03-16 15:10:20|12813.1|12813.1|12813.1|12813.1|12813.1|12813.1|12813.1|12813.1|0
1647443430000|2022-03-16 15:10:30|12813.79|12813.79|12813.79|12813.79|12813.79|12813.79|12813.79|12813.79|0
1647443450000|2022-03-16 15:10:50|12814.48|12814.48|12821.2|12821.2|12821.2|12821.2|12814.48|12814.48|0
1647443470000|2022-03-16 15:11:10|12821.89|12821.89|12821.89|12821.89|12821.89|12821.89|12821.89|12821.89|0
1647443480000|2022-03-16 15:11:20|12827.8|12827.8|12828.61|12828.61|12828.61|12828.61|12827.8|12827.8|0
1647443490000|2022-03-16 15:11:30|12822.71|12822.71|12822.71|12822.71|12822.71|12822.71|12822.71|12822.71|0
1647443500000|2022-03-16 15:11:40|12823.25|12823.25|12823.78|12823.78|12823.78|12823.78|12823.25|12823.25|0
1647443510000|2022-03-16 15:11:50|12822.39|12822.39|12823.09|12823.09|12823.09|12823.09|12822.39|12822.39|0
1647443530000|2022-03-16 15:12:10|12823.78|12823.78|12823.62|12823.62|12824.32|12824.32|12823.62|12823.62|0
1647443540000|2022-03-16 15:12:20|12825.59|12825.59|12825.59|12825.59|12825.59|12825.59|12825.59|12825.59|0
1647443560000|2022-03-16 15:12:40|12819.69|12819.69|12819.69|12819.69|12819.69|12819.69|12819.69|12819.69|0
1647443570000|2022-03-16 15:12:50|12818.3|12818.3|12818.3|12818.3|12818.3|12818.3|12818.3|12818.3|0
1647443590000|2022-03-16 15:13:10|12818.83|12818.83|12820.27|12820.27|12820.27|12820.27|12818.3|12818.3|0
1647443600000|2022-03-16 15:13:20|12822.35|12822.35|12822.35|12822.35|12822.35|12822.35|12822.35|12822.35|0
1647443620000|2022-03-16 15:13:40|12821.65|12821.65|12821.65|12821.65|12821.65|12821.65|12821.65|12821.65|0
1647443670000|2022-03-16 15:14:30|12822.25|12822.25|12822.25|12822.25|12822.25|12822.25|12822.25|12822.25|0
1647443680000|2022-03-16 15:14:40|12823.64|12823.64|12825.25|12825.25|12825.25|12825.25|12823.64|12823.64|0
1647443710000|2022-03-16 15:15:10|12821.31|12821.31|12821.31|12821.31|12821.31|12821.31|12821.31|12821.31|0
1647443730000|2022-03-16 15:15:30|12822|12822|12830.59|12830.59|12830.59|12830.59|12822|12822|0
1647443740000|2022-03-16 15:15:40|12828.51|12828.51|12823.88|12823.88|12828.51|12828.51|12823.88|12823.88|0
1647443760000|2022-03-16 15:16:00|12825.85|12825.85|12825.85|12825.85|12825.85|12825.85|12825.85|12825.85|0
1647443810000|2022-03-16 15:16:50|12823.88|12823.88|12823.88|12823.88|12823.88|12823.88|12823.88|12823.88|0
1647443830000|2022-03-16 15:17:10|12821.91|12821.91|12821.91|12821.91|12821.91|12821.91|12821.91|12821.91|0
1647443850000|2022-03-16 15:17:30|12819.94|12819.94|12812.01|12812.01|12819.94|12819.94|12812.01|12812.01|0
1647443880000|2022-03-16 15:18:00|12810.94|12810.94|12807.37|12807.37|12810.94|12810.94|12807.37|12807.37|0
1647443900000|2022-03-16 15:18:20|12807.98|12807.98|12807.98|12807.98|12807.98|12807.98|12807.98|12807.98|0
1647443930000|2022-03-16 15:18:50|12807.28|12807.28|12806.68|12806.68|12807.28|12807.28|12806.68|12806.68|0
1647443960000|2022-03-16 15:19:20|12808.07|12808.07|12808.07|12808.07|12809.46|12809.46|12808.07|12808.07|0
1647443990000|2022-03-16 15:19:50|12809.46|12809.46|12811.42|12811.42|12811.42|12811.42|12809.46|12809.46|0
1647444000000|2022-03-16 15:20:00|12813.39|12813.39|12818.38|12818.38|12818.92|12818.92|12813.39|12813.39|0
1647444020000|2022-03-16 15:20:20|12819.08|12819.08|12819.08|12819.08|12819.08|12819.08|12819.08|12819.08|0
1647444050000|2022-03-16 15:20:50|12815.14|12815.14|12815.14|12815.14|12815.14|12815.14|12815.14|12815.14|0
1647444060000|2022-03-16 15:21:00|12811.21|12811.21|12811.21|12811.21|12811.21|12811.21|12811.21|12811.21|0
1647444070000|2022-03-16 15:21:10|12810.51|12810.51|12810.51|12810.51|12810.51|12810.51|12810.51|12810.51|0
1647444080000|2022-03-16 15:21:20|12812.48|12812.48|12812.48|12812.48|12812.48|12812.48|12812.48|12812.48|0
1647444120000|2022-03-16 15:22:00|12813.08|12813.08|12812.48|12812.48|12813.08|12813.08|12812.48|12812.48|0
1647444130000|2022-03-16 15:22:10|12811.95|12811.95|12811.41|12811.41|12811.95|12811.95|12811.41|12811.41|0
1647444140000|2022-03-16 15:22:20|12812.8|12812.8|12812.8|12812.8|12812.8|12812.8|12812.8|12812.8|0
1647444170000|2022-03-16 15:22:50|12808.87|12808.87|12807.48|12807.48|12808.87|12808.87|12807.48|12807.48|0
1647444190000|2022-03-16 15:23:10|12803.54|12803.54|12803.54|12803.54|12803.54|12803.54|12803.54|12803.54|0
1647444200000|2022-03-16 15:23:20|12804.24|12804.24|12804.93|12804.93|12804.93|12804.93|12804.24|12804.24|0
1647444210000|2022-03-16 15:23:30|12810.83|12810.83|12810.83|12810.83|12810.83|12810.83|12810.83|12810.83|0
1647444220000|2022-03-16 15:23:40|12811.53|12811.53|12811.53|12811.53|12811.53|12811.53|12811.53|12811.53|0
1647444230000|2022-03-16 15:23:50|12812.22|12812.22|12812.22|12812.22|12812.22|12812.22|12812.22|12812.22|0
1647444240000|2022-03-16 15:24:00|12813.61|12813.61|12813.61|12813.61|12813.61|12813.61|12813.61|12813.61|0
1647444260000|2022-03-16 15:24:20|12813.07|12813.07|12813.07|12813.07|12813.07|12813.07|12813.07|12813.07|0
1647444300000|2022-03-16 15:25:00|12813.77|12813.77|12813.77|12813.77|12813.77|12813.77|12813.77|12813.77|0
1647444320000|2022-03-16 15:25:20|12813.07|12813.07|12812.38|12812.38|12813.77|12813.77|12812.38|12812.38|0
1647444370000|2022-03-16 15:26:10|12814.35|12814.35|12815.04|12815.04|12815.04|12815.04|12814.35|12814.35|0
1647444410000|2022-03-16 15:26:50|12815.57|12815.57|12815.57|12815.57|12815.57|12815.57|12815.57|12815.57|0
1647444440000|2022-03-16 15:27:20|12814.88|12814.88|12814.88|12814.88|12814.88|12814.88|12814.88|12814.88|0
1647444460000|2022-03-16 15:27:40|12812.91|12812.91|12812.91|12812.91|12812.91|12812.91|12812.91|12812.91|0
1647444490000|2022-03-16 15:28:10|12812.31|12812.31|12809.28|12809.28|12812.31|12812.31|12809.28|12809.28|0
1647444500000|2022-03-16 15:28:20|12808.02|12808.02|12807.6|12807.6|12808.02|12808.02|12807.6|12807.6|0
1647444510000|2022-03-16 15:28:30|12808.8|12808.8|12810.26|12810.26|12810.26|12810.26|12808.3|12808.3|0
1647444530000|2022-03-16 15:28:50|12811.65|12811.65|12813.04|12813.04|12813.04|12813.04|12811.65|12811.65|0
1647444550000|2022-03-16 15:29:10|12811.07|12811.07|12811.07|12811.07|12811.07|12811.07|12811.07|12811.07|0
1647444590000|2022-03-16 15:29:50|12811.6|12811.6|12811.6|12811.6|12812.3|12812.3|12811.6|12811.6|0
1647444600000|2022-03-16 15:30:00|12815.54|12815.54|12817.51|12817.51|12817.51|12817.51|12815.54|12815.54|0
1647444610000|2022-03-16 15:30:10|12819.31|12819.31|12819.91|12819.91|12819.91|12819.91|12819.31|12819.31|0
1647444620000|2022-03-16 15:30:20|12819.21|12819.21|12819.21|12819.21|12819.21|12819.21|12819.21|12819.21|0
1647444630000|2022-03-16 15:30:30|12818.8|12818.8|12818.8|12818.8|12818.8|12818.8|12818.8|12818.8|0
1647444650000|2022-03-16 15:30:50|12819.91|12819.91|12819.91|12819.91|12819.91|12819.91|12819.91|12819.91|0
1647444760000|2022-03-16 15:32:40|12818.84|12818.84|12820.48|12820.48|12820.48|12820.48|12818.84|12818.84|0
1647444790000|2022-03-16 15:33:10|12819.94|12819.94|12817.97|12817.97|12819.94|12819.94|12817.97|12817.97|0
1647444800000|2022-03-16 15:33:20|12819.18|12819.18|12819.18|12819.18|12819.18|12819.18|12819.18|12819.18|0
1647444810000|2022-03-16 15:33:30|12817.21|12817.21|12817.21|12817.21|12817.21|12817.21|12817.21|12817.21|0
1647444820000|2022-03-16 15:33:40|12821.14|12821.14|12821.03|12821.03|12823.11|12823.11|12821.03|12821.03|0
1647444840000|2022-03-16 15:34:00|12819.64|12819.64|12819.64|12819.64|12819.64|12819.64|12819.64|12819.64|0
1647444850000|2022-03-16 15:34:10|12819.11|12819.11|12818.41|12818.41|12819.11|12819.11|12811.82|12811.82|0
1647444880000|2022-03-16 15:34:40|12819.11|12819.11|12813.56|12813.56|12819.11|12819.11|12812.17|12812.17|0
1647444890000|2022-03-16 15:34:50|12814.25|12814.25|12814.25|12814.25|12814.25|12814.25|12814.25|12814.25|0
1647444900000|2022-03-16 15:35:00|12815.64|12815.64|12815.64|12815.64|12815.64|12815.64|12815.64|12815.64|0
1647444920000|2022-03-16 15:35:20|12814.95|12814.95|12815.64|12815.64|12815.64|12815.64|12814.95|12814.95|0
1647444930000|2022-03-16 15:35:30|12805.8|12805.8|12806.5|12806.5|12806.5|12806.5|12805.8|12805.8|0
1647444960000|2022-03-16 15:36:00|12802.56|12802.56|12796.73|12796.73|12802.56|12802.56|12796.73|12796.73|0
1647444970000|2022-03-16 15:36:10|12798.7|12798.7|12798.01|12798.01|12798.7|12798.7|12798.01|12798.01|0
1647444990000|2022-03-16 15:36:30|12798.54|12798.54|12798.54|12798.54|12798.54|12798.54|12798.54|12798.54|0
1647445000000|2022-03-16 15:36:40|12799.07|12799.07|12799.07|12799.07|12799.07|12799.07|12799.07|12799.07|0
1647445010000|2022-03-16 15:36:50|12801.16|12801.16|12801.16|12801.16|12801.16|12801.16|12801.16|12801.16|0
1647445030000|2022-03-16 15:37:10|12802.36|12802.36|12802.36|12802.36|12802.36|12802.36|12802.36|12802.36|0
1647445040000|2022-03-16 15:37:20|12801.16|12801.16|12801.16|12801.16|12801.16|12801.16|12801.16|12801.16|0
1647445050000|2022-03-16 15:37:30|12800.62|12800.62|12789.4|12789.4|12800.62|12800.62|12789.4|12789.4|0
1647445060000|2022-03-16 15:37:40|12790.09|12790.09|12790.09|12790.09|12790.09|12790.09|12790.09|12790.09|0
1647445070000|2022-03-16 15:37:50|12791.16|12791.16|12789.17|12789.17|12791.16|12791.16|12789.17|12789.17|0
1647445080000|2022-03-16 15:38:00|12788.48|12788.48|12784.91|12784.91|12790.78|12790.78|12784.91|12784.91|0
1647445090000|2022-03-16 15:38:10|12783.31|12783.31|12788.1|12788.1|12788.1|12788.1|12783.31|12783.31|0
1647445100000|2022-03-16 15:38:20|12786.42|12786.42|12787.81|12787.81|12787.81|12787.81|12786.42|12786.42|0
1647445110000|2022-03-16 15:38:30|12786.21|12786.21|12786.21|12786.21|12786.21|12786.21|12786.21|12786.21|0
1647445120000|2022-03-16 15:38:40|12788.17|12788.17|12797.54|12797.54|12797.54|12797.54|12788.17|12788.17|0
1647445130000|2022-03-16 15:38:50|12795.58|12795.58|12794.88|12794.88|12795.58|12795.58|12794.88|12794.88|0
1647445140000|2022-03-16 15:39:00|12795.58|12795.58|12796.27|12796.27|12796.27|12796.27|12795.58|12795.58|0
1647445150000|2022-03-16 15:39:10|12794.88|12794.88|12794.88|12794.88|12794.88|12794.88|12794.88|12794.88|0
1647445160000|2022-03-16 15:39:20|12796.96|12796.96|12796.96|12796.96|12796.96|12796.96|12796.96|12796.96|0
1647445190000|2022-03-16 15:39:50|12798.35|12798.35|12793.56|12793.56|12800.85|12800.85|12791.02|12791.02|0
1647445200000|2022-03-16 15:40:00|12792.96|12792.96|12792.96|12792.96|12792.96|12792.96|12792.96|12792.96|0
1647445230000|2022-03-16 15:40:30|12792.36|12792.36|12792.36|12792.36|12792.36|12792.36|12792.36|12792.36|0
1647445240000|2022-03-16 15:40:40|12791.67|12791.67|12789.01|12789.01|12791.67|12791.67|12789.01|12789.01|0
1647445250000|2022-03-16 15:40:50|12787.37|12787.37|12786.96|12786.96|12787.37|12787.37|12786.96|12786.96|0
1647445260000|2022-03-16 15:41:00|12786.36|12786.36|12787.59|12787.59|12787.59|12787.59|12786.36|12786.36|0
1647445270000|2022-03-16 15:41:10|12790.94|12790.94|12790.94|12790.94|12790.94|12790.94|12790.94|12790.94|0
1647445280000|2022-03-16 15:41:20|12791.64|12791.64|12794.3|12794.3|12794.3|12794.3|12791.64|12791.64|0
1647445300000|2022-03-16 15:41:40|12792.33|12792.33|12792.33|12792.33|12792.33|12792.33|12792.33|12792.33|0
1647445320000|2022-03-16 15:42:00|12793.02|12793.02|12793.72|12793.72|12793.72|12793.72|12793.02|12793.02|0
1647445340000|2022-03-16 15:42:20|12795.69|12795.69|12797.45|12797.45|12797.45|12797.45|12795.69|12795.69|0
1647445350000|2022-03-16 15:42:30|12798.65|12798.65|12802|12802|12802|12802|12798.65|12798.65|0
1647445360000|2022-03-16 15:42:40|12800.2|12800.2|12797.43|12797.43|12800.2|12800.2|12797.43|12797.43|0
1647445370000|2022-03-16 15:42:50|12799.39|12799.39|12799.39|12799.39|12799.39|12799.39|12799.39|12799.39|0
1647445390000|2022-03-16 15:43:10|12797.43|12797.43|12799.39|12799.39|12799.39|12799.39|12797.43|12797.43|0
1647445410000|2022-03-16 15:43:30|12801|12801|12801|12801|12801|12801|12801|12801|0
1647445420000|2022-03-16 15:43:40|12801.69|12801.69|12801.69|12801.69|12801.69|12801.69|12801.69|12801.69|0
1647445450000|2022-03-16 15:44:10|12799.72|12799.72|12799.72|12799.72|12799.72|12799.72|12799.72|12799.72|0
1647445470000|2022-03-16 15:44:30|12801.69|12801.69|12803.77|12803.77|12803.77|12803.77|12801.69|12801.69|0
1647445490000|2022-03-16 15:44:50|12804.47|12804.47|12806.55|12806.55|12806.55|12806.55|12804.47|12804.47|0
1647445500000|2022-03-16 15:45:00|12805.85|12805.85|12805.85|12805.85|12805.85|12805.85|12805.85|12805.85|0
1647445510000|2022-03-16 15:45:10|12806.39|12806.39|12806.39|12806.39|12806.39|12806.39|12806.39|12806.39|0
1647445530000|2022-03-16 15:45:30|12804.25|12804.25|12802.28|12802.28|12804.25|12804.25|12802.28|12802.28|0
1647445550000|2022-03-16 15:45:50|12801.59|12801.59|12800.9|12800.9|12801.59|12801.59|12800.9|12800.9|0
1647445620000|2022-03-16 15:47:00|12804.83|12804.83|12808.76|12808.76|12808.76|12808.76|12804.83|12804.83|0
1647445630000|2022-03-16 15:47:10|12812.7|12812.7|12816.63|12816.63|12816.63|12816.63|12812.7|12812.7|0
1647445640000|2022-03-16 15:47:20|12818.02|12818.02|12818.02|12818.02|12818.02|12818.02|12818.02|12818.02|0
1647445650000|2022-03-16 15:47:30|12814.09|12814.09|12814.09|12814.09|12814.09|12814.09|12814.09|12814.09|0
1647445660000|2022-03-16 15:47:40|12811.95|12811.95|12811.95|12811.95|12811.95|12811.95|12811.95|12811.95|0
1647445670000|2022-03-16 15:47:50|12812.64|12812.64|12812.64|12812.64|12812.64|12812.64|12812.64|12812.64|0
1647445680000|2022-03-16 15:48:00|12806.74|12806.74|12805.35|12805.35|12806.74|12806.74|12805.35|12805.35|0
1647445700000|2022-03-16 15:48:20|12806.74|12806.74|12808.71|12808.71|12808.71|12808.71|12806.74|12806.74|0
1647445730000|2022-03-16 15:48:50|12807.32|12807.32|12806.72|12806.72|12807.32|12807.32|12806.72|12806.72|0
1647445740000|2022-03-16 15:49:00|12807.41|12807.41|12806.81|12806.81|12807.41|12807.41|12806.81|12806.81|0
1647445750000|2022-03-16 15:49:10|12802.88|12802.88|12799.52|12799.52|12802.88|12802.88|12799.52|12799.52|0
1647445800000|2022-03-16 15:50:00|12798.83|12798.83|12799.52|12799.52|12799.52|12799.52|12798.83|12798.83|0
1647445810000|2022-03-16 15:50:10|12800.91|12800.91|12802.3|12802.3|12802.3|12802.3|12800.91|12800.91|0
1647445830000|2022-03-16 15:50:30|12801.23|12801.23|12801.23|12801.23|12801.23|12801.23|12801.23|12801.23|0
1647445850000|2022-03-16 15:50:50|12801.92|12801.92|12801.92|12801.92|12801.92|12801.92|12801.92|12801.92|0
1647445870000|2022-03-16 15:51:10|12802.62|12802.62|12806.44|12806.44|12806.44|12806.44|12802.62|12802.62|0
1647445880000|2022-03-16 15:51:20|12805.84|12805.84|12805.84|12805.84|12805.84|12805.84|12805.84|12805.84|0
1647445890000|2022-03-16 15:51:30|12806.26|12806.26|12805.98|12805.98|12806.68|12806.68|12805.98|12805.98|0
1647445910000|2022-03-16 15:51:50|12809.92|12809.92|12809.23|12809.23|12809.92|12809.92|12809.23|12809.23|0
1647445950000|2022-03-16 15:52:30|12809.92|12809.92|12809.92|12809.92|12809.92|12809.92|12809.92|12809.92|0
1647445970000|2022-03-16 15:52:50|12805.98|12805.98|12805.98|12805.98|12805.98|12805.98|12805.98|12805.98|0
1647445980000|2022-03-16 15:53:00|12800.08|12800.08|12800.78|12800.78|12800.78|12800.78|12800.08|12800.08|0
1647445990000|2022-03-16 15:53:10|12801.47|12801.47|12801.47|12801.47|12801.47|12801.47|12801.47|12801.47|0
1647446000000|2022-03-16 15:53:20|12799.87|12799.87|12799.87|12799.87|12799.87|12799.87|12799.87|12799.87|0
1647446010000|2022-03-16 15:53:30|12800.56|12800.56|12807|12807|12807|12807|12800.56|12800.56|0
1647446030000|2022-03-16 15:53:50|12806.46|12806.46|12806.46|12806.46|12806.46|12806.46|12806.46|12806.46|0
1647446040000|2022-03-16 15:54:00|12805.77|12805.77|12805.77|12805.77|12805.77|12805.77|12805.77|12805.77|0
1647446050000|2022-03-16 15:54:10|12803.8|12803.8|12799.64|12799.64|12803.8|12803.8|12798.95|12798.95|0
1647446060000|2022-03-16 15:54:20|12799.11|12799.11|12796.49|12796.49|12799.11|12799.11|12796.49|12796.49|0
1647446110000|2022-03-16 15:55:10|12797.18|12797.18|12799.15|12799.15|12799.15|12799.15|12797.18|12797.18|0
1647446120000|2022-03-16 15:55:20|12796.38|12796.38|12796.38|12796.38|12796.38|12796.38|12796.38|12796.38|0
1647446130000|2022-03-16 15:55:30|12795.68|12795.68|12793.72|12793.72|12795.68|12795.68|12793.72|12793.72|0
1647446140000|2022-03-16 15:55:40|12792.33|12792.33|12792.33|12792.33|12792.33|12792.33|12792.33|12792.33|0
1647446170000|2022-03-16 15:56:10|12793.72|12793.72|12795.32|12795.32|12795.32|12795.32|12793.72|12793.72|0
1647446200000|2022-03-16 15:56:40|12793.93|12793.93|12793.93|12793.93|12793.93|12793.93|12793.93|12793.93|0
1647446220000|2022-03-16 15:57:00|12791.85|12791.85|12791.16|12791.16|12791.85|12791.85|12791.16|12791.16|0
1647446260000|2022-03-16 15:57:40|12790.46|12790.46|12790.46|12790.46|12790.46|12790.46|12790.46|12790.46|0
1647446270000|2022-03-16 15:57:50|12791|12791|12791|12791|12791|12791|12791|12791|0
1647446280000|2022-03-16 15:58:00|12791.69|12791.69|12791.69|12791.69|12791.69|12791.69|12791.69|12791.69|0
1647446290000|2022-03-16 15:58:10|12795.63|12795.63|12801.53|12801.53|12801.53|12801.53|12795.63|12795.63|0
1647446300000|2022-03-16 15:58:20|12793.66|12793.66|12793.66|12793.66|12793.66|12793.66|12793.66|12793.66|0
1647446320000|2022-03-16 15:58:40|12799.56|12799.56|12801.45|12801.45|12801.45|12801.45|12799.56|12799.56|0
1647446330000|2022-03-16 15:58:50|12803.42|12803.42|12802.57|12802.57|12803.42|12803.42|12802.03|12802.03|0
1647446340000|2022-03-16 15:59:00|12804.54|12804.54|12805.92|12805.92|12805.92|12805.92|12804.54|12804.54|0
1647446350000|2022-03-16 15:59:10|12807.89|12807.89|12807.89|12807.89|12807.89|12807.89|12807.89|12807.89|0
1647446370000|2022-03-16 15:59:30|12813.79|12813.79|12807.89|12807.89|12813.79|12813.79|12807.89|12807.89|0
1647446380000|2022-03-16 15:59:40|12813.79|12813.79|12812.5|12812.5|12813.79|12813.79|12812.5|12812.5|0
1647446390000|2022-03-16 15:59:50|12811.96|12811.96|12810.69|12810.69|12812.66|12812.66|12810.69|12810.69|0
1647446400000|2022-03-16 16:00:00|12811.51|12811.51|12811.51|12811.51|12811.51|12811.51|12811.51|12811.51|0
1647446410000|2022-03-16 16:00:10|12811.92|12811.92|12812.33|12812.33|12813.15|12813.15|12811.92|12811.92|0
1647446430000|2022-03-16 16:00:30|12812.86|12812.86|12812.86|12812.86|12812.86|12812.86|12812.86|12812.86|0
1647446440000|2022-03-16 16:00:40|12812.17|12812.17|12812.17|12812.17|12812.17|12812.17|12812.17|12812.17|0
1647446450000|2022-03-16 16:00:50|12812.86|12812.86|12812.86|12812.86|12812.86|12812.86|12812.86|12812.86|0
1647446460000|2022-03-16 16:01:00|12813.4|12813.4|12813.4|12813.4|12813.4|12813.4|12813.4|12813.4|0
1647446480000|2022-03-16 16:01:20|12821.26|12821.26|12819.99|12819.99|12821.26|12821.26|12819.3|12819.3|0
1647446490000|2022-03-16 16:01:30|12821.38|12821.38|12826.63|12826.63|12826.63|12826.63|12821.38|12821.38|0
1647446500000|2022-03-16 16:01:40|12826.09|12826.09|12822.16|12822.16|12826.09|12826.09|12822.16|12822.16|0
1647446520000|2022-03-16 16:02:00|12824.13|12824.13|12824.13|12824.13|12824.13|12824.13|12824.13|12824.13|0
1647446550000|2022-03-16 16:02:30|12826.09|12826.09|12826.09|12826.09|12826.09|12826.09|12826.09|12826.09|0
1647446560000|2022-03-16 16:02:40|12825.49|12825.49|12826.09|12826.09|12826.09|12826.09|12825.49|12825.49|0
1647446570000|2022-03-16 16:02:50|12826.63|12826.63|12826.63|12826.63|12826.63|12826.63|12826.63|12826.63|0
1647446580000|2022-03-16 16:03:00|12824.66|12824.66|12820.73|12820.73|12824.66|12824.66|12820.73|12820.73|0
1647446640000|2022-03-16 16:04:00|12821.14|12821.14|12821.14|12821.14|12821.14|12821.14|12821.14|12821.14|0
1647446650000|2022-03-16 16:04:10|12822.34|12822.34|12821.14|12821.14|12822.34|12822.34|12821.14|12821.14|0
1647446660000|2022-03-16 16:04:20|12821.74|12821.74|12821.74|12821.74|12821.74|12821.74|12821.74|12821.74|0
1647446670000|2022-03-16 16:04:30|12822.44|12822.44|12822.44|12822.44|12822.44|12822.44|12822.44|12822.44|0
1647446680000|2022-03-16 16:04:40|12821.84|12821.84|12823.81|12823.81|12823.81|12823.81|12821.84|12821.84|0
1647446720000|2022-03-16 16:05:20|12823.27|12823.27|12823.27|12823.27|12823.27|12823.27|12823.27|12823.27|0
1647446750000|2022-03-16 16:05:50|12819.34|12819.34|12819.34|12819.34|12819.34|12819.34|12819.34|12819.34|0
1647446760000|2022-03-16 16:06:00|12817.26|12817.26|12815.87|12815.87|12817.26|12817.26|12815.87|12815.87|0
1647446780000|2022-03-16 16:06:20|12817.07|12817.07|12817.07|12817.07|12817.07|12817.07|12817.07|12817.07|0
1647446800000|2022-03-16 16:06:40|12816.25|12816.25|12816.25|12816.25|12816.25|12816.25|12816.25|12816.25|0
1647446810000|2022-03-16 16:06:50|12814.86|12814.86|12816.09|12816.09|12816.09|12816.09|12814.86|12814.86|0
1647446820000|2022-03-16 16:07:00|12815.4|12815.4|12816.09|12816.09|12816.09|12816.09|12815.4|12815.4|0
1647446860000|2022-03-16 16:07:40|12815.4|12815.4|12817.32|12817.32|12817.32|12817.32|12815.4|12815.4|0
1647446870000|2022-03-16 16:07:50|12816.62|12816.62|12816.62|12816.62|12816.62|12816.62|12816.62|12816.62|0
1647446910000|2022-03-16 16:08:30|12817.04|12817.04|12817.04|12817.04|12817.04|12817.04|12817.04|12817.04|0
1647446930000|2022-03-16 16:08:50|12817.58|12817.58|12817.58|12817.58|12817.58|12817.58|12817.58|12817.58|0
1647446940000|2022-03-16 16:09:00|12818|12818|12818.69|12818.69|12819.38|12819.38|12818|12818|0
1647446950000|2022-03-16 16:09:10|12820.66|12820.66|12821.07|12821.07|12821.07|12821.07|12820.66|12820.66|0
1647446970000|2022-03-16 16:09:30|12819.27|12819.27|12819.27|12819.27|12819.27|12819.27|12819.27|12819.27|0
1647446980000|2022-03-16 16:09:40|12817.3|12817.3|12817.3|12817.3|12817.3|12817.3|12817.3|12817.3|0
1647446990000|2022-03-16 16:09:50|12819.38|12819.38|12819.38|12819.38|12819.38|12819.38|12819.38|12819.38|0
1647447010000|2022-03-16 16:10:10|12818.69|12818.69|12820.65|12820.65|12820.65|12820.65|12818.69|12818.69|0
1647447040000|2022-03-16 16:10:40|12819.96|12819.96|12819.96|12819.96|12819.96|12819.96|12819.96|12819.96|0
1647447070000|2022-03-16 16:11:10|12821.35|12821.35|12821.35|12821.35|12821.35|12821.35|12821.35|12821.35|0
1647447120000|2022-03-16 16:12:00|12820.65|12820.65|12820.65|12820.65|12820.65|12820.65|12820.65|12820.65|0
1647447130000|2022-03-16 16:12:10|12821.19|12821.19|12821.19|12821.19|12821.19|12821.19|12821.19|12821.19|0
1647447140000|2022-03-16 16:12:20|12820.77|12820.77|12820.77|12820.77|12820.77|12820.77|12820.77|12820.77|0
1647447150000|2022-03-16 16:12:30|12821.46|12821.46|12821.46|12821.46|12821.46|12821.46|12821.46|12821.46|0
1647447180000|2022-03-16 16:13:00|12822|12822|12822|12822|12822|12822|12822|12822|0
1647447190000|2022-03-16 16:13:10|12823.22|12823.22|12823.22|12823.22|12823.22|12823.22|12823.22|12823.22|0
1647447230000|2022-03-16 16:13:50|12824.29|12824.29|12827.39|12827.39|12827.39|12827.39|12823.22|12823.22|0
1647447240000|2022-03-16 16:14:00|12829.47|12829.47|12829.47|12829.47|12830.85|12830.85|12829.47|12829.47|0
1647447250000|2022-03-16 16:14:10|12830.3|12830.3|12832.55|12832.55|12832.55|12832.55|12830.3|12830.3|0
1647447260000|2022-03-16 16:14:20|12832.13|12832.13|12830.75|12830.75|12832.13|12832.13|12830.75|12830.75|0
1647447280000|2022-03-16 16:14:40|12831.44|12831.44|12831.44|12831.44|12831.44|12831.44|12831.44|12831.44|0
1647447300000|2022-03-16 16:15:00|12835.37|12835.37|12836.76|12836.76|12839.31|12839.31|12835.37|12835.37|0
1647447320000|2022-03-16 16:15:20|12837.83|12837.83|12835.91|12835.91|12837.83|12837.83|12835.91|12835.91|0
1647447330000|2022-03-16 16:15:30|12839.84|12839.84|12839.84|12839.84|12839.84|12839.84|12839.84|12839.84|0
1647447370000|2022-03-16 16:16:10|12841.81|12841.81|12841.81|12841.81|12841.81|12841.81|12841.81|12841.81|0
1647447380000|2022-03-16 16:16:20|12840.61|12840.61|12840.01|12840.01|12840.61|12840.61|12840.01|12840.01|0
1647447390000|2022-03-16 16:16:30|12840.7|12840.7|12841.3|12841.3|12841.3|12841.3|12840.7|12840.7|0
1647447400000|2022-03-16 16:16:40|12842.37|12842.37|12842.37|12842.37|12842.37|12842.37|12842.37|12842.37|0
1647447420000|2022-03-16 16:17:00|12843.06|12843.06|12842.69|12842.69|12843.76|12843.76|12842.69|12842.69|0
1647447430000|2022-03-16 16:17:10|12846.62|12846.62|12845.93|12845.93|12846.62|12846.62|12845.93|12845.93|0
1647447440000|2022-03-16 16:17:20|12847.98|12847.98|12845.93|12845.93|12847.98|12847.98|12845.93|12845.93|0
1647447450000|2022-03-16 16:17:30|12847.9|12847.9|12848.5|12848.5|12849.87|12849.87|12847.9|12847.9|0
1647447460000|2022-03-16 16:17:40|12850.47|12850.47|12850.47|12850.47|12850.47|12850.47|12850.47|12850.47|0
1647447480000|2022-03-16 16:18:00|12849.87|12849.87|12845.03|12845.03|12849.87|12849.87|12843.96|12843.96|0
1647447490000|2022-03-16 16:18:10|12845.73|12845.73|12845.73|12845.73|12845.73|12845.73|12845.73|12845.73|0
1647447510000|2022-03-16 16:18:30|12845.03|12845.03|12845.73|12845.73|12845.73|12845.73|12845.03|12845.03|0
1647447540000|2022-03-16 16:19:00|12846.26|12846.26|12845.19|12845.19|12846.26|12846.26|12845.19|12845.19|0
1647447560000|2022-03-16 16:19:20|12841.26|12841.26|12841.26|12841.26|12841.26|12841.26|12841.26|12841.26|0
1647447570000|2022-03-16 16:19:30|12840.72|12840.72|12840.72|12840.72|12840.72|12840.72|12840.72|12840.72|0
1647447580000|2022-03-16 16:19:40|12839.52|12839.52|12839.52|12839.52|12839.52|12839.52|12839.52|12839.52|0
1647447590000|2022-03-16 16:19:50|12843.46|12843.46|12843.46|12843.46|12845.42|12845.42|12843.46|12843.46|0
1647447600000|2022-03-16 16:20:00|12842.76|12842.76|12842.76|12842.76|12842.76|12842.76|12842.76|12842.76|0
1647447620000|2022-03-16 16:20:20|12843.83|12843.83|12843.83|12843.83|12843.83|12843.83|12843.83|12843.83|0
1647447640000|2022-03-16 16:20:40|12844.37|12844.37|12844.37|12844.37|12844.37|12844.37|12844.37|12844.37|0
1647447670000|2022-03-16 16:21:10|12843.67|12843.67|12842.98|12842.98|12843.67|12843.67|12842.98|12842.98|0
1647447680000|2022-03-16 16:21:20|12843.39|12843.39|12843.39|12843.39|12843.39|12843.39|12843.39|12843.39|0
1647447700000|2022-03-16 16:21:40|12844.21|12844.21|12842.98|12842.98|12844.21|12844.21|12842.98|12842.98|0
1647447710000|2022-03-16 16:21:50|12844.95|12844.95|12844.95|12844.95|12844.95|12844.95|12844.95|12844.95|0
1647447720000|2022-03-16 16:22:00|12845.64|12845.64|12843.56|12843.56|12845.64|12845.64|12843.56|12843.56|0
1647447730000|2022-03-16 16:22:10|12859.3|12859.3|12859.3|12859.3|12859.3|12859.3|12859.3|12859.3|0
1647447740000|2022-03-16 16:22:20|12857.33|12857.33|12859.72|12859.72|12860.7|12860.7|12857.33|12857.33|0
1647447750000|2022-03-16 16:22:30|12857.75|12857.75|12858.18|12858.18|12858.18|12858.18|12854.25|12854.25|0
1647447760000|2022-03-16 16:22:40|12856.22|12856.22|12855.52|12855.52|12856.22|12856.22|12855.52|12855.52|0
1647447780000|2022-03-16 16:23:00|12854.83|12854.83|12856.8|12856.8|12856.8|12856.8|12854.83|12854.83|0
1647447790000|2022-03-16 16:23:10|12858|12858|12860.08|12860.08|12860.08|12860.08|12858|12858|0
1647447800000|2022-03-16 16:23:20|12858.69|12858.69|12858.69|12858.69|12858.69|12858.69|12858.69|12858.69|0
1647447810000|2022-03-16 16:23:30|12856.72|12856.72|12856.72|12856.72|12856.72|12856.72|12856.72|12856.72|0
1647447820000|2022-03-16 16:23:40|12852.79|12852.79|12858.69|12858.69|12858.69|12858.69|12852.79|12852.79|0
1647447840000|2022-03-16 16:24:00|12858.27|12858.27|12858.27|12858.27|12858.27|12858.27|12858.27|12858.27|0
1647447850000|2022-03-16 16:24:10|12860.24|12860.24|12860.24|12860.24|12860.24|12860.24|12860.24|12860.24|0
1647447880000|2022-03-16 16:24:40|12854.34|12854.34|12853.64|12853.64|12854.34|12854.34|12853.64|12853.64|0
1647447890000|2022-03-16 16:24:50|12853.11|12853.11|12853.11|12853.11|12853.11|12853.11|12853.11|12853.11|0
1647447900000|2022-03-16 16:25:00|12853.53|12853.53|12852.99|12852.99|12853.53|12853.53|12852.99|12852.99|0
1647447910000|2022-03-16 16:25:10|12852.3|12852.3|12851.1|12851.1|12852.3|12852.3|12851.1|12851.1|0
1647447920000|2022-03-16 16:25:20|12850.41|12850.41|12850.41|12850.41|12850.41|12850.41|12850.41|12850.41|0
1647447930000|2022-03-16 16:25:30|12851.48|12851.48|12851.48|12851.48|12851.48|12851.48|12851.48|12851.48|0
1647447940000|2022-03-16 16:25:40|12852.86|12852.86|12851.63|12851.63|12852.86|12852.86|12851.63|12851.63|0
1647447950000|2022-03-16 16:25:50|12853.44|12853.44|12855.57|12855.57|12855.57|12855.57|12851.63|12851.63|0
1647447960000|2022-03-16 16:26:00|12856.26|12856.26|12854.88|12854.88|12856.26|12856.26|12854.88|12854.88|0
1647447970000|2022-03-16 16:26:10|12855.41|12855.41|12855.41|12855.41|12855.41|12855.41|12855.41|12855.41|0
1647447980000|2022-03-16 16:26:20|12854.02|12854.02|12855.99|12855.99|12855.99|12855.99|12854.02|12854.02|0
1647447990000|2022-03-16 16:26:30|12857.19|12857.19|12855.99|12855.99|12857.79|12857.79|12855.99|12855.99|0
1647448000000|2022-03-16 16:26:40|12857.19|12857.19|12858.26|12858.26|12858.26|12858.26|12855.99|12855.99|0
1647448010000|2022-03-16 16:26:50|12857.19|12857.19|12859.92|12859.92|12861.12|12861.12|12857.19|12857.19|0
1647448020000|2022-03-16 16:27:00|12861.73|12861.73|12861.73|12861.73|12861.73|12861.73|12861.73|12861.73|0
1647448030000|2022-03-16 16:27:10|12861.03|12861.03|12856.69|12856.69|12863|12863|12856.69|12856.69|0
1647448040000|2022-03-16 16:27:20|12850.79|12850.79|12850.58|12850.58|12850.79|12850.79|12848.82|12848.82|0
1647448050000|2022-03-16 16:27:30|12850.17|12850.17|12860.01|12860.01|12860.01|12860.01|12850.17|12850.17|0
1647448060000|2022-03-16 16:27:40|12858.04|12858.04|12856.44|12856.44|12858.04|12858.04|12856.44|12856.44|0
1647448070000|2022-03-16 16:27:50|12855.05|12855.05|12855.05|12855.05|12855.05|12855.05|12855.05|12855.05|0
1647448080000|2022-03-16 16:28:00|12854.36|12854.36|12853.76|12853.76|12855.43|12855.43|12853.76|12853.76|0
1647448090000|2022-03-16 16:28:10|12854.83|12854.83|12854.83|12854.83|12854.83|12854.83|12854.83|12854.83|0
1647448100000|2022-03-16 16:28:20|12847.32|12847.32|12847.32|12847.32|12847.32|12847.32|12847.32|12847.32|0
1647448110000|2022-03-16 16:28:30|12845.52|12845.52|12848.73|12848.73|12848.73|12848.73|12845.52|12845.52|0
1647448120000|2022-03-16 16:28:40|12850.7|12850.7|12851.49|12851.49|12853.29|12853.29|12846.76|12846.76|0
1647448130000|2022-03-16 16:28:50|12853.45|12853.45|12853.45|12853.45|12853.45|12853.45|12853.45|12853.45|0
1647448140000|2022-03-16 16:29:00|12854.52|12854.52|12850.11|12850.11|12854.52|12854.52|12850.11|12850.11|0
1647448150000|2022-03-16 16:29:10|12851.91|12851.91|12853.3|12853.3|12853.3|12853.3|12851.91|12851.91|0
1647448160000|2022-03-16 16:29:20|12852.23|12852.23|12854.07|12854.07|12854.89|12854.89|12852.23|12852.23|0
1647448170000|2022-03-16 16:29:30|12855.46|12855.46|12855.46|12855.46|12855.46|12855.46|12855.46|12855.46|0
1647448180000|2022-03-16 16:29:40|12856.53|12856.53|12855.03|12855.03|12858.5|12858.5|12855.03|12855.03|0
1647448190000|2022-03-16 16:29:50|12857.8|12857.8|12852.75|12852.75|12859.46|12859.46|12852.75|12852.75|0
1647504900000|2022-03-17 08:15:00|12924.6|12924.6|12925.03|12925.03|12928.96|12928.96|12924.6|12924.6|0
1647504910000|2022-03-17 08:15:10|12930.93|12930.93|12930.93|12930.93|12930.93|12930.93|12930.93|12930.93|0
1647504920000|2022-03-17 08:15:20|12933.5|12933.5|12930.72|12930.72|12933.5|12933.5|12930.72|12930.72|0
1647504930000|2022-03-17 08:15:30|12934.66|12934.66|12935.48|12935.48|12936.74|12936.74|12929.58|12929.58|0
1647504940000|2022-03-17 08:15:40|12927.61|12927.61|12920.87|12920.87|12927.61|12927.61|12920.87|12920.87|0
1647504960000|2022-03-17 08:16:00|12914.97|12914.97|12908.15|12908.15|12914.97|12914.97|12907.45|12907.45|0
1647504970000|2022-03-17 08:16:10|12907.45|12907.45|12907.45|12907.45|12907.45|12907.45|12907.45|12907.45|0
1647504980000|2022-03-17 08:16:20|12903.52|12903.52|12894.38|12894.38|12903.52|12903.52|12894.38|12894.38|0
1647504990000|2022-03-17 08:16:30|12902.25|12902.25|12901.02|12901.02|12902.25|12902.25|12901.02|12901.02|0
1647505000000|2022-03-17 08:16:40|12896.86|12896.86|12896.45|12896.45|12896.86|12896.86|12896.45|12896.45|0
1647505010000|2022-03-17 08:16:50|12897.83|12897.83|12893.9|12893.9|12897.83|12897.83|12893.9|12893.9|0
1647505020000|2022-03-17 08:17:00|12894.59|12894.59|12894.59|12894.59|12894.59|12894.59|12894.59|12894.59|0
1647505050000|2022-03-17 08:17:30|12898.53|12898.53|12898.53|12898.53|12898.53|12898.53|12898.53|12898.53|0
1647505080000|2022-03-17 08:18:00|12897.14|12897.14|12895.87|12895.87|12897.14|12897.14|12895.17|12895.17|0
1647505150000|2022-03-17 08:19:10|12903.5|12903.5|12897.59|12897.59|12903.5|12903.5|12897.59|12897.59|0
1647505160000|2022-03-17 08:19:20|12897.06|12897.06|12899.14|12899.14|12899.14|12899.14|12897.06|12897.06|0
1647505170000|2022-03-17 08:19:30|12893.24|12893.24|12893.24|12893.24|12893.24|12893.24|12893.24|12893.24|0
1647505200000|2022-03-17 08:20:00|12897.17|12897.17|12897.17|12897.17|12897.17|12897.17|12897.17|12897.17|0
1647505230000|2022-03-17 08:20:30|12898.01|12898.01|12896.78|12896.78|12898.01|12898.01|12896.78|12896.78|0
1647505240000|2022-03-17 08:20:40|12875.14|12875.14|12874.33|12874.33|12875.14|12875.14|12874.33|12874.33|0
1647505250000|2022-03-17 08:20:50|12872.25|12872.25|12870.28|12870.28|12872.25|12872.25|12866.34|12866.34|0
1647505260000|2022-03-17 08:21:00|12869.58|12869.58|12864.35|12864.35|12869.58|12869.58|12862.38|12862.38|0
1647505270000|2022-03-17 08:21:10|12872.22|12872.22|12872.22|12872.22|12872.22|12872.22|12872.22|12872.22|0
1647505280000|2022-03-17 08:21:20|12872.82|12872.82|12872.82|12872.82|12872.82|12872.82|12872.82|12872.82|0
1647505290000|2022-03-17 08:21:30|12871.59|12871.59|12871.59|12871.59|12871.59|12871.59|12871.59|12871.59|0
1647505310000|2022-03-17 08:21:50|12879.46|12879.46|12879.46|12879.46|12879.46|12879.46|12879.46|12879.46|0
1647505320000|2022-03-17 08:22:00|12883.39|12883.39|12892.76|12892.76|12900.63|12900.63|12881.43|12881.43|0
1647505360000|2022-03-17 08:22:40|12900.63|12900.63|12900.63|12900.63|12900.63|12900.63|12900.63|12900.63|0
1647505430000|2022-03-17 08:23:50|12902.02|12902.02|12906.07|12906.07|12906.07|12906.07|12902.02|12902.02|0
1647505440000|2022-03-17 08:24:00|12905.66|12905.66|12913.36|12913.36|12913.36|12913.36|12905.66|12905.66|0
1647505450000|2022-03-17 08:24:10|12913.96|12913.96|12913.96|12913.96|12917.43|12917.43|12913.96|12913.96|0
1647505470000|2022-03-17 08:24:30|12910.03|12910.03|12908.06|12908.06|12910.03|12910.03|12908.06|12908.06|0
1647505480000|2022-03-17 08:24:40|12901.56|12901.56|12901.56|12901.56|12901.56|12901.56|12901.56|12901.56|0
1647505510000|2022-03-17 08:25:10|12901.15|12901.15|12901.15|12901.15|12901.15|12901.15|12901.15|12901.15|0
1647505550000|2022-03-17 08:25:50|12896.29|12896.29|12896.29|12896.29|12896.29|12896.29|12896.29|12896.29|0
1647505570000|2022-03-17 08:26:10|12894.4|12894.4|12891.5|12891.5|12894.4|12894.4|12891.5|12891.5|0
1647505580000|2022-03-17 08:26:20|12903.3|12903.3|12905.27|12905.27|12905.27|12905.27|12903.3|12903.3|0
1647505590000|2022-03-17 08:26:30|12905.96|12905.96|12905.96|12905.96|12905.96|12905.96|12905.96|12905.96|0
1647505600000|2022-03-17 08:26:40|12900.06|12900.06|12897.39|12897.39|12900.06|12900.06|12897.39|12897.39|0
1647505630000|2022-03-17 08:27:10|12900.17|12900.17|12900.17|12900.17|12900.17|12900.17|12900.17|12900.17|0
1647505640000|2022-03-17 08:27:20|12908.03|12908.03|12908.03|12908.03|12908.03|12908.03|12908.03|12908.03|0
1647505660000|2022-03-17 08:27:40|12898.2|12898.2|12888.36|12888.36|12900.17|12900.17|12888.36|12888.36|0
1647505680000|2022-03-17 08:28:00|12884.43|12884.43|12884.43|12884.43|12884.43|12884.43|12884.43|12884.43|0
1647505690000|2022-03-17 08:28:10|12885.65|12885.65|12885.65|12885.65|12885.65|12885.65|12885.65|12885.65|0
1647505730000|2022-03-17 08:28:50|12884.96|12884.96|12883.36|12883.36|12886.13|12886.13|12883.36|12883.36|0
1647505740000|2022-03-17 08:29:00|12885.44|12885.44|12886.64|12886.64|12886.64|12886.64|12885.44|12885.44|0
1647505750000|2022-03-17 08:29:10|12888.03|12888.03|12888.44|12888.44|12888.44|12888.44|12888.03|12888.03|0
1647505760000|2022-03-17 08:29:20|12889.82|12889.82|12889.82|12889.82|12889.82|12889.82|12889.82|12889.82|0
1647505780000|2022-03-17 08:29:40|12888.99|12888.99|12888.99|12888.99|12888.99|12888.99|12888.99|12888.99|0
1647505790000|2022-03-17 08:29:50|12886.91|12886.91|12888.29|12888.29|12888.29|12888.29|12886.91|12886.91|0
1647505800000|2022-03-17 08:30:00|12887.09|12887.09|12891.03|12891.03|12894.96|12894.96|12887.09|12887.09|0
1647505820000|2022-03-17 08:30:20|12892.41|12892.41|12902.16|12902.16|12902.16|12902.16|12892.41|12892.41|0
1647505830000|2022-03-17 08:30:30|12903.23|12903.23|12903.23|12903.23|12903.23|12903.23|12903.23|12903.23|0
1647505880000|2022-03-17 08:31:20|12899.29|12899.29|12899.29|12899.29|12899.29|12899.29|12899.29|12899.29|0
1647505890000|2022-03-17 08:31:30|12893.39|12893.39|12893.39|12893.39|12893.39|12893.39|12893.39|12893.39|0
1647505960000|2022-03-17 08:32:40|12890.62|12890.62|12905.25|12905.25|12905.95|12905.95|12890.21|12890.21|0
1647505970000|2022-03-17 08:32:50|12905.95|12905.95|12905.95|12905.95|12905.95|12905.95|12905.95|12905.95|0
1647505980000|2022-03-17 08:33:00|12903.98|12903.98|12900.04|12900.04|12907.91|12907.91|12900.04|12900.04|0
1647505990000|2022-03-17 08:33:10|12896.11|12896.11|12890.21|12890.21|12896.11|12896.11|12890.21|12890.21|0
1647506010000|2022-03-17 08:33:30|12888.24|12888.24|12886.85|12886.85|12888.24|12888.24|12886.85|12886.85|0
1647506040000|2022-03-17 08:34:00|12885.65|12885.65|12873.85|12873.85|12885.65|12885.65|12873.85|12873.85|0
1647506070000|2022-03-17 08:34:30|12873.16|12873.16|12873.16|12873.16|12873.16|12873.16|12873.16|12873.16|0
1647506090000|2022-03-17 08:34:50|12869.95|12869.95|12866.48|12866.48|12869.95|12869.95|12866.48|12866.48|0
1647506100000|2022-03-17 08:35:00|12865.1|12865.1|12871.69|12871.69|12873.66|12873.66|12865.1|12865.1|0
1647506110000|2022-03-17 08:35:10|12869.73|12869.73|12869.73|12869.73|12869.73|12869.73|12869.73|12869.73|0
1647506120000|2022-03-17 08:35:20|12867.64|12867.64|12867.64|12867.64|12867.64|12867.64|12867.64|12867.64|0
1647506160000|2022-03-17 08:36:00|12869.03|12869.03|12869.03|12869.03|12869.03|12869.03|12869.03|12869.03|0
1647506170000|2022-03-17 08:36:10|12865.1|12865.1|12865.1|12865.1|12865.1|12865.1|12865.1|12865.1|0
1647506220000|2022-03-17 08:37:00|12871|12871|12874.93|12874.93|12874.93|12874.93|12871|12871|0
1647506240000|2022-03-17 08:37:20|12871|12871|12871|12871|12871|12871|12871|12871|0
1647506250000|2022-03-17 08:37:30|12871.82|12871.82|12871.82|12871.82|12871.82|12871.82|12871.82|12871.82|0
1647506260000|2022-03-17 08:37:40|12873.2|12873.2|12867.3|12867.3|12873.2|12873.2|12867.3|12867.3|0
1647506290000|2022-03-17 08:38:10|12868|12868|12866.77|12866.77|12868|12868|12866.77|12866.77|0
1647506300000|2022-03-17 08:38:20|12866.17|12866.17|12866.17|12866.17|12866.17|12866.17|12866.17|12866.17|0
1647506320000|2022-03-17 08:38:40|12865.33|12865.33|12865.33|12865.33|12865.33|12865.33|12865.33|12865.33|0
1647506330000|2022-03-17 08:38:50|12861.4|12861.4|12860.7|12860.7|12861.4|12861.4|12860.7|12860.7|0
1647506340000|2022-03-17 08:39:00|12859.32|12859.32|12859.32|12859.32|12859.32|12859.32|12859.32|12859.32|0
1647506350000|2022-03-17 08:39:10|12855.38|12855.38|12857.46|12857.46|12857.46|12857.46|12855.38|12855.38|0
1647506380000|2022-03-17 08:39:40|12855.49|12855.49|12853.41|12853.41|12855.49|12855.49|12853.41|12853.41|0
1647506400000|2022-03-17 08:40:00|12853.95|12853.95|12848.05|12848.05|12853.95|12853.95|12848.05|12848.05|0
1647506410000|2022-03-17 08:40:10|12850.82|12850.82|12850.82|12850.82|12850.82|12850.82|12850.82|12850.82|0
1647506450000|2022-03-17 08:40:50|12858.69|12858.69|12856.72|12856.72|12858.69|12858.69|12856.72|12856.72|0
1647506460000|2022-03-17 08:41:00|12858.8|12858.8|12866.67|12866.67|12866.67|12866.67|12858.8|12858.8|0
1647506480000|2022-03-17 08:41:20|12865.98|12865.98|12866.51|12866.51|12866.51|12866.51|12865.28|12865.28|0
1647506520000|2022-03-17 08:42:00|12872.41|12872.41|12872.41|12872.41|12872.41|12872.41|12872.41|12872.41|0
1647506540000|2022-03-17 08:42:20|12872|12872|12872|12872|12872|12872|12872|12872|0
1647506570000|2022-03-17 08:42:50|12866.1|12866.1|12868.07|12868.07|12868.07|12868.07|12866.1|12866.1|0
1647506580000|2022-03-17 08:43:00|12865.99|12865.99|12860.09|12860.09|12865.99|12865.99|12860.09|12860.09|0
1647506590000|2022-03-17 08:43:10|12860.78|12860.78|12860.78|12860.78|12860.78|12860.78|12860.78|12860.78|0
1647506610000|2022-03-17 08:43:30|12864.72|12864.72|12864.72|12864.72|12864.72|12864.72|12864.72|12864.72|0
1647506630000|2022-03-17 08:43:50|12864.3|12864.3|12863.23|12863.23|12864.3|12864.3|12863.23|12863.23|0
1647506640000|2022-03-17 08:44:00|12862.69|12862.69|12860.61|12860.61|12862.69|12862.69|12860.61|12860.61|0
1647506660000|2022-03-17 08:44:20|12859.92|12859.92|12855.99|12855.99|12860.61|12860.61|12852.05|12852.05|0
1647506670000|2022-03-17 08:44:30|12857.95|12857.95|12857.95|12857.95|12857.95|12857.95|12857.95|12857.95|0
1647506680000|2022-03-17 08:44:40|12855.99|12855.99|12855.99|12855.99|12855.99|12855.99|12855.99|12855.99|0
1647506720000|2022-03-17 08:45:20|12855.29|12855.29|12859.23|12859.23|12859.23|12859.23|12855.29|12855.29|0
1647506730000|2022-03-17 08:45:30|12863.16|12863.16|12860.39|12860.39|12863.16|12863.16|12860.39|12860.39|0
1647506740000|2022-03-17 08:45:40|12861.77|12861.77|12861.77|12861.77|12861.77|12861.77|12861.77|12861.77|0
1647506760000|2022-03-17 08:46:00|12875.54|12875.54|12875.54|12875.54|12875.54|12875.54|12875.54|12875.54|0
1647506770000|2022-03-17 08:46:10|12876.93|12876.93|12876.93|12876.93|12876.93|12876.93|12876.93|12876.93|0
1647506780000|2022-03-17 08:46:20|12876.4|12876.4|12876.4|12876.4|12876.4|12876.4|12876.4|12876.4|0
1647506790000|2022-03-17 08:46:30|12884.27|12884.27|12888.2|12888.2|12888.2|12888.2|12884.27|12884.27|0
1647506830000|2022-03-17 08:47:10|12876.4|12876.4|12874.92|12874.92|12876.4|12876.4|12874.92|12874.92|0
1647506850000|2022-03-17 08:47:30|12876.88|12876.88|12876.88|12876.88|12876.88|12876.88|12876.88|12876.88|0
1647506870000|2022-03-17 08:47:50|12873.42|12873.42|12871.39|12871.39|12874.11|12874.11|12871.39|12871.39|0
1647506880000|2022-03-17 08:48:00|12870.79|12870.79|12867.08|12867.08|12870.79|12870.79|12867.08|12867.08|0
1647506890000|2022-03-17 08:48:10|12868.46|12868.46|12868.46|12868.46|12868.46|12868.46|12868.46|12868.46|0
1647506950000|2022-03-17 08:49:10|12867.77|12867.77|12867.77|12867.77|12867.77|12867.77|12867.77|12867.77|0
1647506970000|2022-03-17 08:49:30|12863.84|12863.84|12863.84|12863.84|12863.84|12863.84|12863.84|12863.84|0
1647506990000|2022-03-17 08:49:50|12863.3|12863.3|12862.77|12862.77|12863.3|12863.3|12862.77|12862.77|0
1647507000000|2022-03-17 08:50:00|12861.38|12861.38|12861.91|12861.91|12861.91|12861.91|12861.38|12861.38|0
1647507010000|2022-03-17 08:50:10|12861.38|12861.38|12861.38|12861.38|12861.38|12861.38|12861.38|12861.38|0
1647507020000|2022-03-17 08:50:20|12861.91|12861.91|12864.9|12864.9|12864.9|12864.9|12861.91|12861.91|0
1647507030000|2022-03-17 08:50:30|12863.3|12863.3|12863.3|12863.3|12863.3|12863.3|12863.3|12863.3|0
1647507070000|2022-03-17 08:51:10|12867.46|12867.46|12867.46|12867.46|12867.46|12867.46|12867.46|12867.46|0
1647507090000|2022-03-17 08:51:30|12873.36|12873.36|12881.23|12881.23|12881.23|12881.23|12873.36|12873.36|0
1647507100000|2022-03-17 08:51:40|12877.3|12877.3|12870.58|12870.58|12877.3|12877.3|12870.58|12870.58|0
1647507110000|2022-03-17 08:51:50|12867.8|12867.8|12861.25|12861.25|12867.8|12867.8|12861.25|12861.25|0
1647507120000|2022-03-17 08:52:00|12865.19|12865.19|12865.77|12865.77|12867.15|12867.15|12865.19|12865.19|0
1647507130000|2022-03-17 08:52:10|12862.83|12862.83|12862.83|12862.83|12862.83|12862.83|12862.83|12862.83|0
1647507140000|2022-03-17 08:52:20|12860.7|12860.7|12860.7|12860.7|12860.7|12860.7|12860.7|12860.7|0
1647507150000|2022-03-17 08:52:30|12860.28|12860.28|12860.28|12860.28|12860.28|12860.28|12860.28|12860.28|0
1647507170000|2022-03-17 08:52:50|12854.38|12854.38|12854.38|12854.38|12854.38|12854.38|12854.38|12854.38|0
1647507180000|2022-03-17 08:53:00|12850.44|12850.44|12850.44|12850.44|12850.44|12850.44|12850.44|12850.44|0
1647507200000|2022-03-17 08:53:20|12844.54|12844.54|12844.54|12844.54|12844.54|12844.54|12844.54|12844.54|0
1647507210000|2022-03-17 08:53:30|12841.76|12841.76|12841.76|12841.76|12841.76|12841.76|12841.76|12841.76|0
1647507270000|2022-03-17 08:54:30|12840.38|12840.38|12839.68|12839.68|12840.38|12840.38|12839.68|12839.68|0
1647507290000|2022-03-17 08:54:50|12838.3|12838.3|12838.3|12838.3|12838.3|12838.3|12838.3|12838.3|0
1647507300000|2022-03-17 08:55:00|12844.2|12844.2|12844.2|12844.2|12844.2|12844.2|12844.2|12844.2|0
1647507340000|2022-03-17 08:55:40|12845.8|12845.8|12848.47|12848.47|12848.47|12848.47|12845.8|12845.8|0
1647507350000|2022-03-17 08:55:50|12846.67|12846.67|12846.67|12846.67|12846.67|12846.67|12846.67|12846.67|0
1647507390000|2022-03-17 08:56:30|12846.07|12846.07|12844.1|12844.1|12846.07|12846.07|12844.1|12844.1|0
1647507450000|2022-03-17 08:57:30|12844.51|12844.51|12844.51|12844.51|12844.51|12844.51|12844.51|12844.51|0
1647507460000|2022-03-17 08:57:40|12844.92|12844.92|12845.33|12845.33|12845.33|12845.33|12844.92|12844.92|0
1647507470000|2022-03-17 08:57:50|12853.2|12853.2|12854.7|12854.7|12854.7|12854.7|12849.27|12849.27|0
1647507480000|2022-03-17 08:58:00|12853.31|12853.31|12861.83|12861.83|12861.83|12861.83|12853.31|12853.31|0
1647507490000|2022-03-17 08:58:10|12862.36|12862.36|12862.36|12862.36|12862.36|12862.36|12862.36|12862.36|0
1647507510000|2022-03-17 08:58:30|12863.75|12863.75|12867.68|12867.68|12867.68|12867.68|12863.75|12863.75|0
1647507520000|2022-03-17 08:58:40|12865.6|12865.6|12865.6|12865.6|12865.6|12865.6|12865.6|12865.6|0
1647507540000|2022-03-17 08:59:00|12866.3|12866.3|12868.26|12868.26|12868.26|12868.26|12866.3|12866.3|0
1647507550000|2022-03-17 08:59:10|12862.36|12862.36|12862.36|12862.36|12862.36|12862.36|12862.36|12862.36|0
1647507570000|2022-03-17 08:59:30|12866.3|12866.3|12866.3|12866.3|12866.3|12866.3|12866.3|12866.3|0
1647507580000|2022-03-17 08:59:40|12864.33|12864.33|12864.33|12864.33|12864.33|12864.33|12864.33|12864.33|0
1647507610000|2022-03-17 09:00:10|12860.39|12860.39|12862.36|12862.36|12862.36|12862.36|12860.39|12860.39|0
1647507620000|2022-03-17 09:00:20|12861.95|12861.95|12860.03|12860.03|12861.95|12861.95|12860.03|12860.03|0
1647507630000|2022-03-17 09:00:30|12848.23|12848.23|12848.23|12848.23|12848.23|12848.23|12848.23|12848.23|0
1647507640000|2022-03-17 09:00:40|12845.45|12845.45|12845.45|12845.45|12845.45|12845.45|12845.45|12845.45|0
1647507650000|2022-03-17 09:00:50|12846.15|12846.15|12842.21|12842.21|12846.15|12846.15|12842.21|12842.21|0
1647507660000|2022-03-17 09:01:00|12840.83|12840.83|12832.84|12832.84|12840.83|12840.83|12832.84|12832.84|0
1647507690000|2022-03-17 09:01:30|12833.38|12833.38|12833.38|12833.38|12833.38|12833.38|12833.38|12833.38|0
1647507700000|2022-03-17 09:01:40|12827.47|12827.47|12831.52|12831.52|12833.49|12833.49|12827.47|12827.47|0
1647507710000|2022-03-17 09:01:50|12835.46|12835.46|12830.14|12830.14|12835.46|12835.46|12830.14|12830.14|0
1647507720000|2022-03-17 09:02:00|12829.32|12829.32|12829.32|12829.32|12829.32|12829.32|12829.32|12829.32|0
1647507780000|2022-03-17 09:03:00|12831.28|12831.28|12831.28|12831.28|12831.28|12831.28|12831.28|12831.28|0
1647507790000|2022-03-17 09:03:10|12833.25|12833.25|12833.25|12833.25|12833.25|12833.25|12833.25|12833.25|0
1647507800000|2022-03-17 09:03:20|12834.32|12834.32|12834.32|12834.32|12834.32|12834.32|12834.32|12834.32|0
1647507820000|2022-03-17 09:03:40|12832.24|12832.24|12832.24|12832.24|12832.24|12832.24|12832.24|12832.24|0
1647507830000|2022-03-17 09:03:50|12834.21|12834.21|12836.17|12836.17|12838.14|12838.14|12834.21|12834.21|0
1647507860000|2022-03-17 09:04:20|12834.21|12834.21|12834.21|12834.21|12834.21|12834.21|12834.21|12834.21|0
1647507870000|2022-03-17 09:04:30|12835.59|12835.59|12835.59|12835.59|12835.59|12835.59|12835.59|12835.59|0
1647507880000|2022-03-17 09:04:40|12831.66|12831.66|12831.66|12831.66|12831.66|12831.66|12831.66|12831.66|0
1647507900000|2022-03-17 09:05:00|12830.97|12830.97|12822.69|12822.69|12830.97|12830.97|12822.69|12822.69|0
1647507910000|2022-03-17 09:05:10|12820.02|12820.02|12820.02|12820.02|12820.02|12820.02|12820.02|12820.02|0
1647507930000|2022-03-17 09:05:30|12818.05|12818.05|12818.05|12818.05|12818.05|12818.05|12818.05|12818.05|0
1647507940000|2022-03-17 09:05:40|12817.45|12817.45|12817.45|12817.45|12817.45|12817.45|12817.45|12817.45|0
1647507950000|2022-03-17 09:05:50|12817.04|12817.04|12817.04|12817.04|12817.04|12817.04|12817.04|12817.04|0
1647507970000|2022-03-17 09:06:10|12817.86|12817.86|12817.86|12817.86|12817.86|12817.86|12817.86|12817.86|0
1647507990000|2022-03-17 09:06:30|12817.16|12817.16|12819.94|12819.94|12819.94|12819.94|12817.16|12817.16|0
1647508020000|2022-03-17 09:07:00|12818.71|12818.71|12819.37|12819.37|12819.37|12819.37|12818.3|12818.3|0
1647508120000|2022-03-17 09:08:40|12823.31|12823.31|12825.27|12825.27|12825.27|12825.27|12823.31|12823.31|0
1647508140000|2022-03-17 09:09:00|12823.89|12823.89|12819.95|12819.95|12823.89|12823.89|12819.95|12819.95|0
1647508200000|2022-03-17 09:10:00|12817.87|12817.87|12817.87|12817.87|12817.87|12817.87|12817.87|12817.87|0
1647508210000|2022-03-17 09:10:10|12816.8|12816.8|12825.38|12825.38|12825.38|12825.38|12815.54|12815.54|0
1647508220000|2022-03-17 09:10:20|12833.25|12833.25|12833.25|12833.25|12833.25|12833.25|12833.25|12833.25|0
1647508230000|2022-03-17 09:10:30|12829.32|12829.32|12829.32|12829.32|12829.32|12829.32|12829.32|12829.32|0
1647508240000|2022-03-17 09:10:40|12831.28|12831.28|12831.28|12831.28|12831.28|12831.28|12831.28|12831.28|0
1647508250000|2022-03-17 09:10:50|12835.22|12835.22|12846.89|12846.89|12846.89|12846.89|12835.22|12835.22|0
1647508270000|2022-03-17 09:11:10|12846.47|12846.47|12846.47|12846.47|12846.47|12846.47|12846.47|12846.47|0
1647508280000|2022-03-17 09:11:20|12834.66|12834.66|12829.92|12829.92|12834.66|12834.66|12829.92|12829.92|0
1647508390000|2022-03-17 09:13:10|12831.31|12831.31|12831.31|12831.31|12831.31|12831.31|12831.31|12831.31|0
1647508410000|2022-03-17 09:13:30|12833.28|12833.28|12835.94|12835.94|12839.87|12839.87|12833.28|12833.28|0
1647508420000|2022-03-17 09:13:40|12836.47|12836.47|12838.44|12838.44|12838.44|12838.44|12836.47|12836.47|0
1647508430000|2022-03-17 09:13:50|12837.62|12837.62|12836.42|12836.42|12837.62|12837.62|12836.42|12836.42|0
1647508440000|2022-03-17 09:14:00|12835.73|12835.73|12839.66|12839.66|12839.66|12839.66|12835.73|12835.73|0
1647508460000|2022-03-17 09:14:20|12835.73|12835.73|12837.81|12837.81|12837.81|12837.81|12835.73|12835.73|0
1647508470000|2022-03-17 09:14:30|12839.77|12839.77|12839.77|12839.77|12839.77|12839.77|12839.77|12839.77|0
1647508490000|2022-03-17 09:14:50|12835.84|12835.84|12835.84|12835.84|12835.84|12835.84|12835.84|12835.84|0
1647508500000|2022-03-17 09:15:00|12837.23|12837.23|12831.32|12831.32|12837.23|12837.23|12831.32|12831.32|0
1647508510000|2022-03-17 09:15:10|12825.42|12825.42|12824.62|12824.62|12827.39|12827.39|12824.62|12824.62|0
1647508520000|2022-03-17 09:15:20|12822.65|12822.65|12818.34|12818.34|12822.65|12822.65|12818.02|12818.02|0
1647508580000|2022-03-17 09:16:20|12817.65|12817.65|12817.65|12817.65|12817.65|12817.65|12817.65|12817.65|0
1647508590000|2022-03-17 09:16:30|12816.44|12816.44|12818.25|12818.25|12818.25|12818.25|12816.44|12816.44|0
1647508610000|2022-03-17 09:16:50|12819.63|12819.63|12821.71|12821.71|12821.71|12821.71|12819.63|12819.63|0
1647508620000|2022-03-17 09:17:00|12823.68|12823.68|12822.99|12822.99|12823.68|12823.68|12822.99|12822.99|0
1647508640000|2022-03-17 09:17:20|12824.06|12824.06|12827.99|12827.99|12827.99|12827.99|12824.06|12824.06|0
1647508670000|2022-03-17 09:17:50|12830.07|12830.07|12830.76|12830.76|12830.76|12830.76|12830.07|12830.07|0
1647508680000|2022-03-17 09:18:00|12832.57|12832.57|12840.44|12840.44|12840.44|12840.44|12832.57|12832.57|0
1647508690000|2022-03-17 09:18:10|12840.97|12840.97|12840.97|12840.97|12840.97|12840.97|12840.97|12840.97|0
1647508720000|2022-03-17 09:18:40|12841.39|12841.39|12841.39|12841.39|12841.39|12841.39|12841.39|12841.39|0
1647508760000|2022-03-17 09:19:20|12847.29|12847.29|12847.29|12847.29|12847.29|12847.29|12847.29|12847.29|0
1647508780000|2022-03-17 09:19:40|12849.26|12849.26|12847.87|12847.87|12849.26|12849.26|12847.87|12847.87|0
1647508800000|2022-03-17 09:20:00|12846.48|12846.48|12846.48|12846.48|12846.48|12846.48|12846.48|12846.48|0
1647508810000|2022-03-17 09:20:10|12856.32|12856.32|12856.32|12856.32|12856.32|12856.32|12856.32|12856.32|0
1647508820000|2022-03-17 09:20:20|12857.01|12857.01|12857.01|12857.01|12857.01|12857.01|12857.01|12857.01|0
1647508830000|2022-03-17 09:20:30|12858.4|12858.4|12858.4|12858.4|12858.4|12858.4|12858.4|12858.4|0
1647508840000|2022-03-17 09:20:40|12864.42|12864.42|12865.78|12865.78|12868.39|12868.39|12864.42|12864.42|0
1647508850000|2022-03-17 09:20:50|12866.38|12866.38|12866.38|12866.38|12866.38|12866.38|12866.38|12866.38|0
1647508870000|2022-03-17 09:21:10|12863.71|12863.71|12863.71|12863.71|12863.71|12863.71|12863.71|12863.71|0
1647508880000|2022-03-17 09:21:20|12862.65|12862.65|12862.65|12862.65|12862.65|12862.65|12862.65|12862.65|0
1647508890000|2022-03-17 09:21:30|12864.25|12864.25|12860.31|12860.31|12864.25|12864.25|12860.31|12860.31|0
1647508900000|2022-03-17 09:21:40|12862.28|12862.28|12860.31|12860.31|12862.28|12862.28|12860.31|12860.31|0
1647508920000|2022-03-17 09:22:00|12861.38|12861.38|12863.29|12863.29|12863.29|12863.29|12861.38|12861.38|0
1647508950000|2022-03-17 09:22:30|12859.35|12859.35|12859.35|12859.35|12859.35|12859.35|12859.35|12859.35|0
1647508960000|2022-03-17 09:22:40|12861.32|12861.32|12863.29|12863.29|12863.29|12863.29|12861.32|12861.32|0
1647508980000|2022-03-17 09:23:00|12866.76|12866.76|12870.69|12870.69|12870.69|12870.69|12866.76|12866.76|0
1647509000000|2022-03-17 09:23:20|12868.56|12868.56|12868.56|12868.56|12868.56|12868.56|12868.56|12868.56|0
1647509010000|2022-03-17 09:23:30|12869.16|12869.16|12867.95|12867.95|12869.16|12869.16|12867.95|12867.95|0
1647509020000|2022-03-17 09:23:40|12860.09|12860.09|12860.09|12860.09|12860.09|12860.09|12860.09|12860.09|0
1647509050000|2022-03-17 09:24:10|12864.02|12864.02|12866.16|12866.16|12866.16|12866.16|12864.02|12864.02|0
1647509060000|2022-03-17 09:24:20|12866.85|12866.85|12866.85|12866.85|12866.85|12866.85|12866.85|12866.85|0
1647509070000|2022-03-17 09:24:30|12868.05|12868.05|12868.05|12868.05|12868.05|12868.05|12868.05|12868.05|0
1647509100000|2022-03-17 09:25:00|12864.12|12864.12|12865.5|12865.5|12865.5|12865.5|12864.12|12864.12|0
1647509120000|2022-03-17 09:25:20|12867.47|12867.47|12867.47|12867.47|12867.47|12867.47|12867.47|12867.47|0
1647509150000|2022-03-17 09:25:50|12870.25|12870.25|12870.94|12870.94|12870.94|12870.94|12870.25|12870.25|0
1647509170000|2022-03-17 09:26:10|12871.36|12871.36|12870.52|12870.52|12871.36|12871.36|12870.52|12870.52|0
1647509180000|2022-03-17 09:26:20|12869.13|12869.13|12869.13|12869.13|12869.13|12869.13|12869.13|12869.13|0
1647509220000|2022-03-17 09:27:00|12867.75|12867.75|12867.75|12867.75|12867.75|12867.75|12867.75|12867.75|0
1647509230000|2022-03-17 09:27:10|12859.88|12859.88|12857.1|12857.1|12859.88|12859.88|12857.1|12857.1|0
1647509240000|2022-03-17 09:27:20|12859.18|12859.18|12861.15|12861.15|12861.15|12861.15|12853.28|12853.28|0
1647509250000|2022-03-17 09:27:30|12861.84|12861.84|12861.84|12861.84|12861.84|12861.84|12861.84|12861.84|0
1647509260000|2022-03-17 09:27:40|12861.15|12861.15|12860.46|12860.46|12861.15|12861.15|12860.46|12860.46|0
1647509270000|2022-03-17 09:27:50|12859.07|12859.07|12866.94|12866.94|12866.94|12866.94|12859.07|12859.07|0
1647509280000|2022-03-17 09:28:00|12868.91|12868.91|12875.62|12875.62|12875.62|12875.62|12868.91|12868.91|0
1647509290000|2022-03-17 09:28:10|12876.03|12876.03|12878|12878|12878|12878|12876.03|12876.03|0
1647509300000|2022-03-17 09:28:20|12876.61|12876.61|12875.92|12875.92|12876.61|12876.61|12875.92|12875.92|0
1647509310000|2022-03-17 09:28:30|12880.78|12880.78|12880.78|12880.78|12880.78|12880.78|12880.78|12880.78|0
1647509320000|2022-03-17 09:28:40|12880.08|12880.08|12876.15|12876.15|12880.08|12880.08|12874.18|12874.18|0
1647509330000|2022-03-17 09:28:50|12877.54|12877.54|12878.25|12878.25|12880.22|12880.22|12877.54|12877.54|0
1647509340000|2022-03-17 09:29:00|12879.64|12879.64|12879.64|12879.64|12879.64|12879.64|12879.64|12879.64|0
1647509350000|2022-03-17 09:29:10|12881.02|12881.02|12878.36|12878.36|12881.02|12881.02|12878.36|12878.36|0
1647509360000|2022-03-17 09:29:20|12876.28|12876.28|12876.28|12876.28|12876.28|12876.28|12876.28|12876.28|0
1647509370000|2022-03-17 09:29:30|12888.09|12888.09|12890.05|12890.05|12892.02|12892.02|12884.15|12884.15|0
1647509380000|2022-03-17 09:29:40|12886.12|12886.12|12890.05|12890.05|12890.05|12890.05|12886.12|12886.12|0
1647509430000|2022-03-17 09:30:30|12892.02|12892.02|12893.99|12893.99|12893.99|12893.99|12892.02|12892.02|0
1647509450000|2022-03-17 09:30:50|12898.15|12898.15|12896.07|12896.07|12898.15|12898.15|12896.07|12896.07|0
1647509480000|2022-03-17 09:31:20|12895.37|12895.37|12897.34|12897.34|12897.34|12897.34|12895.37|12895.37|0
1647509490000|2022-03-17 09:31:30|12895.37|12895.37|12895.37|12895.37|12895.37|12895.37|12895.37|12895.37|0
1647509530000|2022-03-17 09:32:10|12893.29|12893.29|12893.29|12893.29|12893.29|12893.29|12893.29|12893.29|0
1647509560000|2022-03-17 09:32:40|12889.36|12889.36|12889.36|12889.36|12889.36|12889.36|12889.36|12889.36|0
1647509570000|2022-03-17 09:32:50|12887.28|12887.28|12887.28|12887.28|12887.28|12887.28|12887.28|12887.28|0
1647509580000|2022-03-17 09:33:00|12886.74|12886.74|12886.74|12886.74|12886.74|12886.74|12886.74|12886.74|0
1647509640000|2022-03-17 09:34:00|12889.52|12889.52|12890.21|12890.21|12890.21|12890.21|12889.52|12889.52|0
1647509650000|2022-03-17 09:34:10|12889.52|12889.52|12893.45|12893.45|12893.45|12893.45|12889.52|12889.52|0
1647509700000|2022-03-17 09:35:00|12892.25|12892.25|12890.62|12890.62|12892.25|12892.25|12890.62|12890.62|0
1647509720000|2022-03-17 09:35:20|12890.08|12890.08|12890.08|12890.08|12890.08|12890.08|12890.08|12890.08|0
1647509730000|2022-03-17 09:35:30|12897.95|12897.95|12897.95|12897.95|12897.95|12897.95|12897.95|12897.95|0
1647509750000|2022-03-17 09:35:50|12899.34|12899.34|12899.34|12899.34|12899.34|12899.34|12899.34|12899.34|0
1647509780000|2022-03-17 09:36:20|12900.72|12900.72|12900.72|12900.72|12900.72|12900.72|12900.72|12900.72|0
1647509790000|2022-03-17 09:36:30|12903.5|12903.5|12904.89|12904.89|12904.89|12904.89|12902.11|12902.11|0
1647509840000|2022-03-17 09:37:20|12898.87|12898.87|12897.48|12897.48|12898.87|12898.87|12897.48|12897.48|0
1647509870000|2022-03-17 09:37:50|12896.95|12896.95|12896.95|12896.95|12896.95|12896.95|12896.95|12896.95|0
1647509880000|2022-03-17 09:38:00|12894.98|12894.98|12896.95|12896.95|12896.95|12896.95|12894.98|12894.98|0
1647509890000|2022-03-17 09:38:10|12897.64|12897.64|12901.58|12901.58|12901.58|12901.58|12897.64|12897.64|0
1647509990000|2022-03-17 09:39:50|12902.96|12902.96|12897.06|12897.06|12902.96|12902.96|12897.06|12897.06|0
1647510010000|2022-03-17 09:40:10|12893.13|12893.13|12893.13|12893.13|12893.13|12893.13|12893.13|12893.13|0
1647510030000|2022-03-17 09:40:30|12892.29|12892.29|12892.29|12892.29|12892.29|12892.29|12892.29|12892.29|0
1647510050000|2022-03-17 09:40:50|12890.32|12890.32|12891.02|12891.02|12891.02|12891.02|12890.32|12890.32|0
1647510070000|2022-03-17 09:41:10|12890.48|12890.48|12889.79|12889.79|12890.48|12890.48|12889.79|12889.79|0
1647510080000|2022-03-17 09:41:20|12883.89|12883.89|12883.89|12883.89|12883.89|12883.89|12883.89|12883.89|0
1647510110000|2022-03-17 09:41:50|12883.29|12883.29|12881.49|12881.49|12883.29|12883.29|12881.49|12881.49|0
1647510120000|2022-03-17 09:42:00|12878.71|12878.71|12876.74|12876.74|12878.71|12878.71|12876.74|12876.74|0
1647510150000|2022-03-17 09:42:30|12874.66|12874.66|12876.63|12876.63|12876.63|12876.63|12874.66|12874.66|0
1647510190000|2022-03-17 09:43:10|12878.02|12878.02|12878.02|12878.02|12878.02|12878.02|12878.02|12878.02|0
1647510200000|2022-03-17 09:43:20|12875.94|12875.94|12877.9|12877.9|12879.87|12879.87|12875.94|12875.94|0
1647510230000|2022-03-17 09:43:50|12877.21|12877.21|12875.13|12875.13|12877.21|12877.21|12875.13|12875.13|0
1647510240000|2022-03-17 09:44:00|12875.55|12875.55|12876.94|12876.94|12876.94|12876.94|12875.55|12875.55|0
1647510290000|2022-03-17 09:44:50|12878.32|12878.32|12878.32|12878.32|12878.32|12878.32|12878.32|12878.32|0
1647510320000|2022-03-17 09:45:20|12877.25|12877.25|12879.92|12879.92|12879.92|12879.92|12877.25|12877.25|0
1647510330000|2022-03-17 09:45:30|12880.98|12880.98|12880.29|12880.29|12880.98|12880.98|12880.29|12880.29|0
1647510370000|2022-03-17 09:46:10|12881.68|12881.68|12882.37|12882.37|12882.37|12882.37|12881.68|12881.68|0
1647510380000|2022-03-17 09:46:20|12880.4|12880.4|12879.87|12879.87|12880.4|12880.4|12879.87|12879.87|0
1647510410000|2022-03-17 09:46:50|12879.18|12879.18|12879.18|12879.18|12879.18|12879.18|12879.18|12879.18|0
1647510420000|2022-03-17 09:47:00|12877.79|12877.79|12870.5|12870.5|12877.79|12877.79|12870.5|12870.5|0
1647510430000|2022-03-17 09:47:10|12869.11|12869.11|12869.81|12869.81|12869.81|12869.81|12869.11|12869.11|0
1647510480000|2022-03-17 09:48:00|12871.77|12871.77|12869.81|12869.81|12871.77|12871.77|12869.81|12869.81|0
1647510490000|2022-03-17 09:48:10|12873.74|12873.74|12875.82|12875.82|12875.82|12875.82|12873.74|12873.74|0
1647510500000|2022-03-17 09:48:20|12875.22|12875.22|12875.22|12875.22|12875.22|12875.22|12875.22|12875.22|0
1647510540000|2022-03-17 09:49:00|12873.14|12873.14|12873.14|12873.14|12873.14|12873.14|12873.14|12873.14|0
1647510570000|2022-03-17 09:49:30|12872.45|12872.45|12872.45|12872.45|12872.45|12872.45|12872.45|12872.45|0
1647510580000|2022-03-17 09:49:40|12873.83|12873.83|12873.83|12873.83|12873.83|12873.83|12873.83|12873.83|0
1647510610000|2022-03-17 09:50:10|12869.9|12869.9|12871.87|12871.87|12871.87|12871.87|12869.9|12869.9|0
1647510620000|2022-03-17 09:50:20|12870.48|12870.48|12867.82|12867.82|12870.48|12870.48|12867.82|12867.82|0
1647510640000|2022-03-17 09:50:40|12867.12|12867.12|12865.23|12865.23|12867.12|12867.12|12865.23|12865.23|0
1647510710000|2022-03-17 09:51:50|12863.26|12863.26|12863.26|12863.26|12863.26|12863.26|12863.26|12863.26|0
1647510740000|2022-03-17 09:52:20|12865.34|12865.34|12865.34|12865.34|12865.34|12865.34|12865.34|12865.34|0
1647510770000|2022-03-17 09:52:50|12861.88|12861.88|12863.26|12863.26|12863.26|12863.26|12861.88|12861.88|0
1647510780000|2022-03-17 09:53:00|12867.2|12867.2|12871.13|12871.13|12871.13|12871.13|12867.2|12867.2|0
1647510810000|2022-03-17 09:53:30|12873.1|12873.1|12873.1|12873.1|12873.1|12873.1|12873.1|12873.1|0
1647510840000|2022-03-17 09:54:00|12873.63|12873.63|12873.63|12873.63|12873.63|12873.63|12873.63|12873.63|0
1647510850000|2022-03-17 09:54:10|12872.57|12872.57|12878.47|12878.47|12878.47|12878.47|12872.57|12872.57|0
1647510860000|2022-03-17 09:54:20|12879.85|12879.85|12879.85|12879.85|12879.85|12879.85|12879.85|12879.85|0
1647510880000|2022-03-17 09:54:40|12880.55|12880.55|12881.08|12881.08|12881.08|12881.08|12880.55|12880.55|0
1647510910000|2022-03-17 09:55:10|12882.47|12882.47|12882.47|12882.47|12882.47|12882.47|12882.47|12882.47|0
1647510950000|2022-03-17 09:55:50|12886.4|12886.4|12886.4|12886.4|12886.4|12886.4|12886.4|12886.4|0
1647510960000|2022-03-17 09:56:00|12890.34|12890.34|12890.34|12890.34|12890.34|12890.34|12890.34|12890.34|0
1647510970000|2022-03-17 09:56:10|12889.65|12889.65|12889.65|12889.65|12889.65|12889.65|12889.65|12889.65|0
1647510990000|2022-03-17 09:56:30|12893.58|12893.58|12895.38|12895.38|12895.38|12895.38|12893.58|12893.58|0
1647511000000|2022-03-17 09:56:40|12895.79|12895.79|12897.87|12897.87|12897.87|12897.87|12895.79|12895.79|0
1647511010000|2022-03-17 09:56:50|12897.27|12897.27|12897.27|12897.27|12897.27|12897.27|12897.27|12897.27|0
1647511020000|2022-03-17 09:57:00|12896.67|12896.67|12897.27|12897.27|12897.27|12897.27|12896.67|12896.67|0
1647511030000|2022-03-17 09:57:10|12901.2|12901.2|12901.2|12901.2|12901.2|12901.2|12901.2|12901.2|0
1647511040000|2022-03-17 09:57:20|12901.9|12901.9|12901.9|12901.9|12901.9|12901.9|12901.9|12901.9|0
1647511070000|2022-03-17 09:57:50|12903.87|12903.87|12903.87|12903.87|12903.87|12903.87|12903.87|12903.87|0
1647511110000|2022-03-17 09:58:30|12905.83|12905.83|12905.83|12905.83|12905.83|12905.83|12905.83|12905.83|0
1647511140000|2022-03-17 09:59:00|12903.75|12903.75|12907.5|12907.5|12907.5|12907.5|12902.36|12902.36|0
1647511150000|2022-03-17 09:59:10|12905.53|12905.53|12907.54|12907.54|12907.54|12907.54|12905.53|12905.53|0
1647511160000|2022-03-17 09:59:20|12908.24|12908.24|12906.69|12906.69|12908.77|12908.77|12906.69|12906.69|0
1647511170000|2022-03-17 09:59:30|12904.72|12904.72|12904.72|12904.72|12904.72|12904.72|12904.72|12904.72|0
1647511190000|2022-03-17 09:59:50|12904.19|12904.19|12905.58|12905.58|12905.58|12905.58|12904.19|12904.19|0
1647511200000|2022-03-17 10:00:00|12903.5|12903.5|12899.52|12899.52|12904.08|12904.08|12899.52|12899.52|0
1647511210000|2022-03-17 10:00:10|12898.7|12898.7|12900.89|12900.89|12901.71|12901.71|12893.72|12893.72|0
1647511220000|2022-03-17 10:00:20|12898.75|12898.75|12879.73|12879.73|12898.75|12898.75|12879.73|12879.73|0
1647511230000|2022-03-17 10:00:30|12878.13|12878.13|12866.25|12866.25|12878.13|12878.13|12866.25|12866.25|0
1647511240000|2022-03-17 10:00:40|12868.33|12868.33|12858.01|12858.01|12868.33|12868.33|12855.28|12855.28|0
1647511250000|2022-03-17 10:00:50|12857.41|12857.41|12848.25|12848.25|12857.41|12857.41|12848.25|12848.25|0
1647511260000|2022-03-17 10:01:00|12844.32|12844.32|12850.27|12850.27|12850.27|12850.27|12844.32|12844.32|0
1647511270000|2022-03-17 10:01:10|12846.34|12846.34|12848.31|12848.31|12848.31|12848.31|12846.34|12846.34|0
1647511280000|2022-03-17 10:01:20|12846.34|12846.34|12850.91|12850.91|12854.85|12854.85|12846.34|12846.34|0
1647511290000|2022-03-17 10:01:30|12852.52|12852.52|12851.45|12851.45|12852.52|12852.52|12851.45|12851.45|0
1647511300000|2022-03-17 10:01:40|12853.05|12853.05|12845.21|12845.21|12853.05|12853.05|12843.24|12843.24|0
1647511310000|2022-03-17 10:01:50|12847.71|12847.71|12851.87|12851.87|12851.87|12851.87|12847.71|12847.71|0
1647511320000|2022-03-17 10:02:00|12852.56|12852.56|12856.17|12856.17|12856.17|12856.17|12852.56|12852.56|0
1647511330000|2022-03-17 10:02:10|12859.64|12859.64|12867.5|12867.5|12867.5|12867.5|12859.64|12859.64|0
1647511340000|2022-03-17 10:02:20|12866.81|12866.81|12865.42|12865.42|12866.81|12866.81|12865.42|12865.42|0
1647511350000|2022-03-17 10:02:30|12868.2|12868.2|12876.07|12876.07|12876.07|12876.07|12868.2|12868.2|0
1647511360000|2022-03-17 10:02:40|12876.76|12876.76|12872.6|12872.6|12876.76|12876.76|12872.6|12872.6|0
1647511370000|2022-03-17 10:02:50|12873.2|12873.2|12867.42|12867.42|12873.2|12873.2|12867.42|12867.42|0
1647511380000|2022-03-17 10:03:00|12868.62|12868.62|12868.62|12868.62|12868.62|12868.62|12868.62|12868.62|0
1647511390000|2022-03-17 10:03:10|12867.24|12867.24|12863.88|12863.88|12867.24|12867.24|12863.88|12863.88|0
1647511400000|2022-03-17 10:03:20|12863.04|12863.04|12863.04|12863.04|12863.04|12863.04|12863.04|12863.04|0
1647511410000|2022-03-17 10:03:30|12861.08|12861.08|12861.08|12861.08|12861.08|12861.08|12861.08|12861.08|0
1647511420000|2022-03-17 10:03:40|12865.01|12865.01|12864.32|12864.32|12865.01|12865.01|12864.32|12864.32|0
1647511430000|2022-03-17 10:03:50|12863.12|12863.12|12855.03|12855.03|12863.12|12863.12|12854.63|12854.63|0
1647511440000|2022-03-17 10:04:00|12853.65|12853.65|12863.51|12863.51|12863.51|12863.51|12853.65|12853.65|0
1647511450000|2022-03-17 10:04:10|12865.47|12865.47|12870.79|12870.79|12870.79|12870.79|12865.47|12865.47|0
1647511460000|2022-03-17 10:04:20|12872.88|12872.88|12870.1|12870.1|12872.88|12872.88|12870.1|12870.1|0
1647511470000|2022-03-17 10:04:30|12866.75|12866.75|12866.75|12866.75|12866.75|12866.75|12866.75|12866.75|0
1647511510000|2022-03-17 10:05:10|12865.36|12865.36|12865.36|12865.36|12865.36|12865.36|12865.36|12865.36|0
1647511530000|2022-03-17 10:05:30|12864.83|12864.83|12873.49|12873.49|12875.57|12875.57|12861.89|12861.89|0
1647511550000|2022-03-17 10:05:50|12869.56|12869.56|12873.49|12873.49|12873.49|12873.49|12869.56|12869.56|0
1647511560000|2022-03-17 10:06:00|12872.8|12872.8|12864.93|12864.93|12872.8|12872.8|12864.93|12864.93|0
1647511570000|2022-03-17 10:06:10|12866.89|12866.89|12868.86|12868.86|12868.86|12868.86|12866.89|12866.89|0
1647511580000|2022-03-17 10:06:20|12870.94|12870.94|12875.85|12875.85|12881.75|12881.75|12870.52|12870.52|0
1647511590000|2022-03-17 10:06:30|12874.46|12874.46|12874.46|12874.46|12874.46|12874.46|12874.46|12874.46|0
1647511600000|2022-03-17 10:06:40|12876.43|12876.43|12876.43|12876.43|12876.43|12876.43|12876.43|12876.43|0
1647511610000|2022-03-17 10:06:50|12877.12|12877.12|12879.09|12879.09|12879.09|12879.09|12875.15|12875.15|0
1647511620000|2022-03-17 10:07:00|12881.05|12881.05|12881.05|12881.05|12881.05|12881.05|12881.05|12881.05|0
1647511630000|2022-03-17 10:07:10|12883.13|12883.13|12883.13|12883.13|12883.13|12883.13|12883.13|12883.13|0
1647511650000|2022-03-17 10:07:30|12882.07|12882.07|12880.68|12880.68|12882.07|12882.07|12880.68|12880.68|0
1647511660000|2022-03-17 10:07:40|12878.71|12878.71|12871.61|12871.61|12880.68|12880.68|12871.61|12871.61|0
1647511670000|2022-03-17 10:07:50|12870.79|12870.79|12865.22|12865.22|12870.79|12870.79|12865.22|12865.22|0
1647511680000|2022-03-17 10:08:00|12865.82|12865.82|12859.92|12859.92|12865.82|12865.82|12859.92|12859.92|0
1647511690000|2022-03-17 10:08:10|12861.89|12861.89|12865.82|12865.82|12865.82|12865.82|12861.89|12861.89|0
1647511700000|2022-03-17 10:08:20|12861.89|12861.89|12864.55|12864.55|12864.55|12864.55|12856.68|12856.68|0
1647511710000|2022-03-17 10:08:30|12860.61|12860.61|12861.47|12861.47|12862|12862|12860.61|12860.61|0
1647511720000|2022-03-17 10:08:40|12863.43|12863.43|12863.43|12863.43|12863.43|12863.43|12863.43|12863.43|0
1647511740000|2022-03-17 10:09:00|12867.37|12867.37|12863.43|12863.43|12869.45|12869.45|12863.43|12863.43|0
1647511750000|2022-03-17 10:09:10|12857.53|12857.53|12840.36|12840.36|12857.53|12857.53|12840.36|12840.36|0
1647511760000|2022-03-17 10:09:20|12838.28|12838.28|12830.64|12830.64|12840.25|12840.25|12830.64|12830.64|0
1647511770000|2022-03-17 10:09:30|12832.61|12832.61|12832.61|12832.61|12832.61|12832.61|12832.61|12832.61|0
1647511800000|2022-03-17 10:10:00|12828.68|12828.68|12821.74|12821.74|12830.3|12830.3|12821.74|12821.74|0
1647511810000|2022-03-17 10:10:10|12823.71|12823.71|12823.71|12823.71|12823.71|12823.71|12823.71|12823.71|0
1647511820000|2022-03-17 10:10:20|12825.67|12825.67|12826.21|12826.21|12826.74|12826.74|12825.67|12825.67|0
1647511830000|2022-03-17 10:10:30|12828.17|12828.17|12828.17|12828.17|12832.11|12832.11|12828.17|12828.17|0
1647511840000|2022-03-17 10:10:40|12830.26|12830.26|12828.89|12828.89|12831.46|12831.46|12828.89|12828.89|0
1647511850000|2022-03-17 10:10:50|12830.86|12830.86|12828.89|12828.89|12830.86|12830.86|12828.89|12828.89|0
1647511860000|2022-03-17 10:11:00|12826.92|12826.92|12822.41|12822.41|12826.92|12826.92|12821.02|12821.02|0
1647511870000|2022-03-17 10:11:10|12821.02|12821.02|12821.02|12821.02|12821.02|12821.02|12821.02|12821.02|0
1647511880000|2022-03-17 10:11:20|12822.41|12822.41|12822.41|12822.41|12822.41|12822.41|12822.41|12822.41|0
1647511890000|2022-03-17 10:11:30|12810.6|12810.6|12810.44|12810.44|12810.6|12810.6|12808.47|12808.47|0
1647511900000|2022-03-17 10:11:40|12812.4|12812.4|12814.48|12814.48|12814.48|12814.48|12812.4|12812.4|0
1647511910000|2022-03-17 10:11:50|12816.45|12816.45|12814.48|12814.48|12816.45|12816.45|12814.48|12814.48|0
1647511920000|2022-03-17 10:12:00|12813.79|12813.79|12813.79|12813.79|12813.79|12813.79|12813.79|12813.79|0
1647511940000|2022-03-17 10:12:20|12815.18|12815.18|12815.18|12815.18|12815.18|12815.18|12815.18|12815.18|0
1647511950000|2022-03-17 10:12:30|12815.78|12815.78|12815.18|12815.18|12815.78|12815.78|12815.18|12815.18|0
1647511960000|2022-03-17 10:12:40|12811.71|12811.71|12811.11|12811.11|12811.71|12811.71|12811.11|12811.11|0
1647511970000|2022-03-17 10:12:50|12809.03|12809.03|12811|12811|12811|12811|12809.03|12809.03|0
1647511980000|2022-03-17 10:13:00|12807.06|12807.06|12807.06|12807.06|12807.06|12807.06|12807.06|12807.06|0
1647511990000|2022-03-17 10:13:10|12807.66|12807.66|12807.66|12807.66|12807.66|12807.66|12807.66|12807.66|0
1647512000000|2022-03-17 10:13:20|12801.76|12801.76|12803.73|12803.73|12803.73|12803.73|12801.76|12801.76|0
1647512010000|2022-03-17 10:13:30|12805.11|12805.11|12805.11|12805.11|12805.11|12805.11|12805.11|12805.11|0
1647512040000|2022-03-17 10:14:00|12811.02|12811.02|12811.02|12811.02|12811.02|12811.02|12811.02|12811.02|0
1647512070000|2022-03-17 10:14:30|12812.98|12812.98|12812.98|12812.98|12812.98|12812.98|12812.98|12812.98|0
1647512090000|2022-03-17 10:14:50|12814.95|12814.95|12814.95|12814.95|12814.95|12814.95|12814.95|12814.95|0
1647512100000|2022-03-17 10:15:00|12822.82|12822.82|12822.82|12822.82|12822.82|12822.82|12822.82|12822.82|0
1647512120000|2022-03-17 10:15:20|12822.13|12822.13|12822.13|12822.13|12822.13|12822.13|12822.13|12822.13|0
1647512150000|2022-03-17 10:15:50|12821.59|12821.59|12821.59|12821.59|12821.59|12821.59|12821.59|12821.59|0
1647512160000|2022-03-17 10:16:00|12819.62|12819.62|12829.26|12829.26|12829.26|12829.26|12819.62|12819.62|0
1647512170000|2022-03-17 10:16:10|12835.16|12835.16|12835.16|12835.16|12835.16|12835.16|12835.16|12835.16|0
1647512200000|2022-03-17 10:16:40|12831.22|12831.22|12831.22|12831.22|12831.22|12831.22|12831.22|12831.22|0
1647512220000|2022-03-17 10:17:00|12825.32|12825.32|12819.42|12819.42|12825.32|12825.32|12819.42|12819.42|0
1647512230000|2022-03-17 10:17:10|12818.03|12818.03|12818.03|12818.03|12818.03|12818.03|12818.03|12818.03|0
1647512240000|2022-03-17 10:17:20|12810.16|12810.16|12810.16|12810.16|12810.16|12810.16|12810.16|12810.16|0
1647512260000|2022-03-17 10:17:40|12814.1|12814.1|12816.07|12816.07|12816.07|12816.07|12814.1|12814.1|0
1647512270000|2022-03-17 10:17:50|12815.23|12815.23|12815.65|12815.65|12815.65|12815.65|12815.23|12815.23|0
1647512310000|2022-03-17 10:18:30|12817.61|12817.61|12817.61|12817.61|12817.61|12817.61|12817.61|12817.61|0
1647512340000|2022-03-17 10:19:00|12814.84|12814.84|12815.56|12815.56|12815.56|12815.56|12814.3|12814.3|0
1647512360000|2022-03-17 10:19:20|12813.59|12813.59|12813.59|12813.59|12813.59|12813.59|12813.59|12813.59|0
1647512370000|2022-03-17 10:19:30|12816.37|12816.37|12818.82|12818.82|12818.82|12818.82|12816.37|12816.37|0
1647512380000|2022-03-17 10:19:40|12819.36|12819.36|12819.36|12819.36|12819.36|12819.36|12819.36|12819.36|0
1647512390000|2022-03-17 10:19:50|12815.42|12815.42|12815.42|12815.42|12815.42|12815.42|12815.42|12815.42|0
1647512410000|2022-03-17 10:20:10|12821.33|12821.33|12821.33|12821.33|12821.33|12821.33|12821.33|12821.33|0
1647512420000|2022-03-17 10:20:20|12825.26|12825.26|12825.26|12825.26|12825.26|12825.26|12825.26|12825.26|0
1647512430000|2022-03-17 10:20:30|12824.84|12824.84|12824.84|12824.84|12824.84|12824.84|12824.84|12824.84|0
1647512470000|2022-03-17 10:21:10|12829|12829|12830.14|12830.14|12830.14|12830.14|12829|12829|0
1647512480000|2022-03-17 10:21:20|12829.44|12829.44|12829.44|12829.44|12829.44|12829.44|12829.44|12829.44|0
1647512550000|2022-03-17 10:22:30|12829.98|12829.98|12829.98|12829.98|12829.98|12829.98|12829.98|12829.98|0
1647512620000|2022-03-17 10:23:40|12831.37|12831.37|12831.37|12831.37|12831.37|12831.37|12831.37|12831.37|0
1647512660000|2022-03-17 10:24:20|12832.57|12832.57|12832.57|12832.57|12832.57|12832.57|12832.57|12832.57|0
1647512720000|2022-03-17 10:25:20|12831.37|12831.37|12830.77|12830.77|12831.37|12831.37|12830.77|12830.77|0
1647512820000|2022-03-17 10:27:00|12829.38|12829.38|12830.07|12830.07|12830.07|12830.07|12829.38|12829.38|0
1647512840000|2022-03-17 10:27:20|12828.68|12828.68|12830.77|12830.77|12830.77|12830.77|12828.68|12828.68|0
1647512850000|2022-03-17 10:27:30|12830.07|12830.07|12830.07|12830.07|12830.07|12830.07|12830.07|12830.07|0
1647512900000|2022-03-17 10:28:20|12826.14|12826.14|12826.14|12826.14|12826.14|12826.14|12826.14|12826.14|0
1647512930000|2022-03-17 10:28:50|12824.75|12824.75|12824.75|12824.75|12824.75|12824.75|12824.75|12824.75|0
1647512980000|2022-03-17 10:29:40|12830.65|12830.65|12838.52|12838.52|12838.52|12838.52|12830.65|12830.65|0
1647513000000|2022-03-17 10:30:00|12844.42|12844.42|12844.42|12844.42|12844.42|12844.42|12844.42|12844.42|0
1647513020000|2022-03-17 10:30:20|12845.81|12845.81|12845.81|12845.81|12845.81|12845.81|12845.81|12845.81|0
1647513030000|2022-03-17 10:30:30|12845.12|12845.12|12825.05|12825.05|12845.12|12845.12|12825.05|12825.05|0
1647513040000|2022-03-17 10:30:40|12825.89|12825.89|12824.82|12824.82|12825.89|12825.89|12824.82|12824.82|0
1647513060000|2022-03-17 10:31:00|12825.64|12825.64|12825.64|12825.64|12825.64|12825.64|12825.64|12825.64|0
1647513070000|2022-03-17 10:31:10|12826.24|12826.24|12825.54|12825.54|12826.24|12826.24|12825.54|12825.54|0
1647513080000|2022-03-17 10:31:20|12825.12|12825.12|12823.04|12823.04|12825.12|12825.12|12823.04|12823.04|0
1647513100000|2022-03-17 10:31:40|12823.74|12823.74|12824.27|12824.27|12824.27|12824.27|12823.74|12823.74|0
1647513140000|2022-03-17 10:32:20|12824.81|12824.81|12826.77|12826.77|12826.77|12826.77|12824.81|12824.81|0
1647513170000|2022-03-17 10:32:50|12827.19|12827.19|12827.19|12827.19|12827.19|12827.19|12827.19|12827.19|0
1647513180000|2022-03-17 10:33:00|12826.5|12826.5|12824.42|12824.42|12826.5|12826.5|12824.42|12824.42|0
1647513200000|2022-03-17 10:33:20|12826.5|12826.5|12826.5|12826.5|12826.5|12826.5|12826.5|12826.5|0
1647513220000|2022-03-17 10:33:40|12820.6|12820.6|12816.66|12816.66|12820.6|12820.6|12816.66|12816.66|0
1647513230000|2022-03-17 10:33:50|12815.97|12815.97|12815.97|12815.97|12815.97|12815.97|12815.97|12815.97|0
1647513250000|2022-03-17 10:34:10|12817.93|12817.93|12819.9|12819.9|12819.9|12819.9|12817.93|12817.93|0
1647513280000|2022-03-17 10:34:40|12814|12814|12810.07|12810.07|12814|12814|12810.07|12810.07|0
1647513350000|2022-03-17 10:35:50|12814|12814|12823.84|12823.84|12823.84|12823.84|12814|12814|0
1647513390000|2022-03-17 10:36:30|12823|12823|12822.46|12822.46|12823|12823|12822.46|12822.46|0
1647513430000|2022-03-17 10:37:10|12821.93|12821.93|12821.93|12821.93|12821.93|12821.93|12821.93|12821.93|0
1647513450000|2022-03-17 10:37:30|12818|12818|12818|12818|12818|12818|12818|12818|0
1647513460000|2022-03-17 10:37:40|12820.08|12820.08|12820.08|12820.08|12820.08|12820.08|12820.08|12820.08|0
1647513500000|2022-03-17 10:38:20|12820.77|12820.77|12828.64|12828.64|12828.64|12828.64|12820.77|12820.77|0
1647513530000|2022-03-17 10:38:50|12824.71|12824.71|12824.71|12824.71|12824.71|12824.71|12824.71|12824.71|0
1647513540000|2022-03-17 10:39:00|12822.74|12822.74|12822.74|12822.74|12822.74|12822.74|12822.74|12822.74|0
1647513560000|2022-03-17 10:39:20|12822.04|12822.04|12822.04|12822.04|12822.04|12822.04|12822.04|12822.04|0
1647513590000|2022-03-17 10:39:50|12823.43|12823.43|12823.43|12823.43|12823.43|12823.43|12823.43|12823.43|0
1647513680000|2022-03-17 10:41:20|12827.37|12827.37|12827.37|12827.37|12827.37|12827.37|12827.37|12827.37|0
1647513690000|2022-03-17 10:41:30|12821.46|12821.46|12821.46|12821.46|12821.46|12821.46|12821.46|12821.46|0
1647513720000|2022-03-17 10:42:00|12822.53|12822.53|12820.45|12820.45|12822.53|12822.53|12820.45|12820.45|0
1647513750000|2022-03-17 10:42:30|12820.04|12820.04|12820.04|12820.04|12820.04|12820.04|12820.04|12820.04|0
1647513760000|2022-03-17 10:42:40|12814.14|12814.14|12813.13|12813.13|12816.11|12816.11|12813.13|12813.13|0
1647513810000|2022-03-17 10:43:30|12809.2|12809.2|12809.2|12809.2|12809.2|12809.2|12809.2|12809.2|0
1647513820000|2022-03-17 10:43:40|12805.73|12805.73|12805.73|12805.73|12805.73|12805.73|12805.73|12805.73|0
1647513870000|2022-03-17 10:44:30|12805.13|12805.13|12805.13|12805.13|12805.13|12805.13|12805.13|12805.13|0
1647513900000|2022-03-17 10:45:00|12806.73|12806.73|12806.73|12806.73|12806.73|12806.73|12806.73|12806.73|0
1647513940000|2022-03-17 10:45:40|12807.27|12807.27|12807.27|12807.27|12807.27|12807.27|12807.27|12807.27|0
1647513970000|2022-03-17 10:46:10|12808.65|12808.65|12808.65|12808.65|12808.65|12808.65|12808.65|12808.65|0
1647514000000|2022-03-17 10:46:40|12804.72|12804.72|12804.72|12804.72|12804.72|12804.72|12804.72|12804.72|0
1647514040000|2022-03-17 10:47:20|12812.59|12812.59|12806.69|12806.69|12814.56|12814.56|12806.69|12806.69|0
1647514060000|2022-03-17 10:47:40|12812.59|12812.59|12816.52|12816.52|12816.52|12816.52|12812.59|12812.59|0
1647514070000|2022-03-17 10:47:50|12818.49|12818.49|12818.49|12818.49|12820.46|12820.46|12818.49|12818.49|0
1647514080000|2022-03-17 10:48:00|12819.03|12819.03|12818.86|12818.86|12820.83|12820.83|12818.86|12818.86|0
1647514090000|2022-03-17 10:48:10|12820.06|12820.06|12820.06|12820.06|12820.06|12820.06|12820.06|12820.06|0
1647514100000|2022-03-17 10:48:20|12820.76|12820.76|12820.76|12820.76|12820.76|12820.76|12820.76|12820.76|0
1647514160000|2022-03-17 10:49:20|12822.84|12822.84|12822.84|12822.84|12822.84|12822.84|12822.84|12822.84|0
1647514250000|2022-03-17 10:50:50|12830.71|12830.71|12838.58|12838.58|12838.58|12838.58|12830.71|12830.71|0
1647514260000|2022-03-17 10:51:00|12839.96|12839.96|12839.96|12839.96|12839.96|12839.96|12839.96|12839.96|0
1647514270000|2022-03-17 10:51:10|12841.57|12841.57|12841.57|12841.57|12841.57|12841.57|12841.57|12841.57|0
1647514280000|2022-03-17 10:51:20|12840.97|12840.97|12840.97|12840.97|12840.97|12840.97|12840.97|12840.97|0
1647514300000|2022-03-17 10:51:40|12840.27|12840.27|12852.08|12852.08|12852.08|12852.08|12840.27|12840.27|0
1647514340000|2022-03-17 10:52:20|12853.15|12853.15|12853.15|12853.15|12853.15|12853.15|12853.15|12853.15|0
1647514350000|2022-03-17 10:52:30|12849.21|12849.21|12849.21|12849.21|12849.21|12849.21|12849.21|12849.21|0
1647514380000|2022-03-17 10:53:00|12849.62|12849.62|12847.98|12847.98|12849.62|12849.62|12847.98|12847.98|0
1647514420000|2022-03-17 10:53:40|12849.05|12849.05|12831.71|12831.71|12849.05|12849.05|12829.74|12829.74|0
1647514480000|2022-03-17 10:54:40|12831.02|12831.02|12831.02|12831.02|12831.02|12831.02|12831.02|12831.02|0
1647514500000|2022-03-17 10:55:00|12831.71|12831.71|12831.71|12831.71|12831.71|12831.71|12831.71|12831.71|0
1647514520000|2022-03-17 10:55:20|12833.1|12833.1|12833.1|12833.1|12833.1|12833.1|12833.1|12833.1|0
1647514550000|2022-03-17 10:55:50|12837.03|12837.03|12837.03|12837.03|12837.03|12837.03|12837.03|12837.03|0
1647514560000|2022-03-17 10:56:00|12842.93|12842.93|12842.93|12842.93|12842.93|12842.93|12842.93|12842.93|0
1647514580000|2022-03-17 10:56:20|12843.63|12843.63|12845.14|12845.14|12845.14|12845.14|12843.63|12843.63|0
1647514600000|2022-03-17 10:56:40|12846.74|12846.74|12846.74|12846.74|12846.74|12846.74|12846.74|12846.74|0
1647514730000|2022-03-17 10:58:50|12848.13|12848.13|12848.13|12848.13|12848.13|12848.13|12848.13|12848.13|0
1647514750000|2022-03-17 10:59:10|12850.1|12850.1|12852.07|12852.07|12852.07|12852.07|12850.1|12850.1|0
1647514760000|2022-03-17 10:59:20|12852.76|12852.76|12854.15|12854.15|12854.15|12854.15|12852.76|12852.76|0
1647514780000|2022-03-17 10:59:40|12855.35|12855.35|12855.35|12855.35|12855.35|12855.35|12855.35|12855.35|0
1647514810000|2022-03-17 11:00:10|12853.55|12853.55|12853.55|12853.55|12853.55|12853.55|12853.55|12853.55|0
1647514820000|2022-03-17 11:00:20|12851.46|12851.46|12851.46|12851.46|12851.46|12851.46|12851.46|12851.46|0
1647514830000|2022-03-17 11:00:30|12850.86|12850.86|12860.1|12860.1|12860.1|12860.1|12850.26|12850.26|0
1647514850000|2022-03-17 11:00:50|12859.68|12859.68|12859.68|12859.68|12859.68|12859.68|12859.68|12859.68|0
1647514890000|2022-03-17 11:01:30|12860.28|12860.28|12858.68|12858.68|12860.28|12860.28|12858.68|12858.68|0
1647514930000|2022-03-17 11:02:10|12862.61|12862.61|12862.61|12862.61|12862.61|12862.61|12862.61|12862.61|0
1647514950000|2022-03-17 11:02:30|12866.55|12866.55|12867.94|12867.94|12867.94|12867.94|12866.55|12866.55|0
1647514970000|2022-03-17 11:02:50|12865.97|12865.97|12865.97|12865.97|12865.97|12865.97|12865.97|12865.97|0
1647515030000|2022-03-17 11:03:50|12864|12864|12864|12864|12864|12864|12864|12864|0
1647515110000|2022-03-17 11:05:10|12864.41|12864.41|12864.41|12864.41|12864.41|12864.41|12864.41|12864.41|0
1647515130000|2022-03-17 11:05:30|12856.54|12856.54|12856.54|12856.54|12856.54|12856.54|12856.54|12856.54|0
1647515140000|2022-03-17 11:05:40|12860.48|12860.48|12860.48|12860.48|12860.48|12860.48|12860.48|12860.48|0
1647515190000|2022-03-17 11:06:30|12859.41|12859.41|12857.74|12857.74|12859.41|12859.41|12857.74|12857.74|0
1647515200000|2022-03-17 11:06:40|12857.14|12857.14|12853.2|12853.2|12857.14|12857.14|12853.2|12853.2|0
1647515210000|2022-03-17 11:06:50|12852.6|12852.6|12852.6|12852.6|12852.6|12852.6|12852.6|12852.6|0
1647515220000|2022-03-17 11:07:00|12853.3|12853.3|12853.3|12853.3|12853.3|12853.3|12853.3|12853.3|0
1647515230000|2022-03-17 11:07:10|12851.91|12851.91|12848.83|12848.83|12851.91|12851.91|12848.83|12848.83|0
1647515240000|2022-03-17 11:07:20|12846.86|12846.86|12845.48|12845.48|12846.86|12846.86|12845.48|12845.48|0
1647515250000|2022-03-17 11:07:30|12846.86|12846.86|12846.86|12846.86|12846.86|12846.86|12846.86|12846.86|0
1647515260000|2022-03-17 11:07:40|12847.56|12847.56|12847.56|12847.56|12847.56|12847.56|12847.56|12847.56|0
1647515320000|2022-03-17 11:08:40|12851.49|12851.49|12849.52|12849.52|12851.49|12851.49|12849.52|12849.52|0
1647515340000|2022-03-17 11:09:00|12850.72|12850.72|12850.72|12850.72|12850.72|12850.72|12850.72|12850.72|0
1647515350000|2022-03-17 11:09:10|12851.92|12851.92|12851.92|12851.92|12851.92|12851.92|12851.92|12851.92|0
1647515410000|2022-03-17 11:10:10|12854.01|12854.01|12854.01|12854.01|12854.01|12854.01|12854.01|12854.01|0
1647515430000|2022-03-17 11:10:30|12855.39|12855.39|12855.39|12855.39|12855.39|12855.39|12855.39|12855.39|0
1647515490000|2022-03-17 11:11:30|12856.78|12856.78|12856.78|12856.78|12856.78|12856.78|12856.78|12856.78|0
1647515560000|2022-03-17 11:12:40|12854.01|12854.01|12853.31|12853.31|12854.01|12854.01|12853.31|12853.31|0
1647515570000|2022-03-17 11:12:50|12849.38|12849.38|12849.38|12849.38|12849.38|12849.38|12849.38|12849.38|0
1647515600000|2022-03-17 11:13:20|12848.31|12848.31|12848.31|12848.31|12848.31|12848.31|12848.31|12848.31|0
1647515630000|2022-03-17 11:13:50|12848.72|12848.72|12849.79|12849.79|12849.79|12849.79|12848.72|12848.72|0
1647515660000|2022-03-17 11:14:20|12849.25|12849.25|12849.25|12849.25|12849.25|12849.25|12849.25|12849.25|0
1647515790000|2022-03-17 11:16:30|12851.33|12851.33|12851.33|12851.33|12851.33|12851.33|12851.33|12851.33|0
1647515800000|2022-03-17 11:16:40|12850.8|12850.8|12850.8|12850.8|12850.8|12850.8|12850.8|12850.8|0
1647515830000|2022-03-17 11:17:10|12850.38|12850.38|12850.38|12850.38|12850.38|12850.38|12850.38|12850.38|0
1647515840000|2022-03-17 11:17:20|12848.3|12848.3|12846.91|12846.91|12848.3|12848.3|12846.91|12846.91|0
1647515850000|2022-03-17 11:17:30|12854.78|12854.78|12862.07|12862.07|12862.07|12862.07|12854.78|12854.78|0
1647515880000|2022-03-17 11:18:00|12860.1|12860.1|12860.1|12860.1|12860.1|12860.1|12860.1|12860.1|0
1647515890000|2022-03-17 11:18:10|12864.04|12864.04|12866|12866|12866|12866|12864.04|12864.04|0
1647515900000|2022-03-17 11:18:20|12865.47|12865.47|12865.47|12865.47|12865.47|12865.47|12865.47|12865.47|0
1647515910000|2022-03-17 11:18:30|12863.39|12863.39|12863.39|12863.39|12863.39|12863.39|12863.39|12863.39|0
1647515920000|2022-03-17 11:18:40|12860.61|12860.61|12860.61|12860.61|12860.61|12860.61|12860.61|12860.61|0
1647515970000|2022-03-17 11:19:30|12859.92|12859.92|12859.92|12859.92|12859.92|12859.92|12859.92|12859.92|0
1647515990000|2022-03-17 11:19:50|12860.52|12860.52|12862.6|12862.6|12862.6|12862.6|12860.52|12860.52|0
1647516010000|2022-03-17 11:20:10|12863.3|12863.3|12863.3|12863.3|12863.3|12863.3|12863.3|12863.3|0
1647516020000|2022-03-17 11:20:20|12862.76|12862.76|12864.36|12864.36|12864.36|12864.36|12862.76|12862.76|0
1647516030000|2022-03-17 11:20:30|12862.4|12862.4|12860.43|12860.43|12862.4|12862.4|12860.43|12860.43|0
1647516040000|2022-03-17 11:20:40|12859.04|12859.04|12861.01|12861.01|12861.01|12861.01|12859.04|12859.04|0
1647516070000|2022-03-17 11:21:10|12859.04|12859.04|12858.35|12858.35|12859.04|12859.04|12858.35|12858.35|0
1647516090000|2022-03-17 11:21:30|12854.41|12854.41|12854.41|12854.41|12854.41|12854.41|12854.41|12854.41|0
1647516110000|2022-03-17 11:21:50|12853.72|12853.72|12853.72|12853.72|12853.72|12853.72|12853.72|12853.72|0
1647516120000|2022-03-17 11:22:00|12855.69|12855.69|12855.69|12855.69|12855.69|12855.69|12855.69|12855.69|0
1647516150000|2022-03-17 11:22:30|12854.46|12854.46|12854.46|12854.46|12854.46|12854.46|12854.46|12854.46|0
1647516170000|2022-03-17 11:22:50|12855.53|12855.53|12855.53|12855.53|12855.53|12855.53|12855.53|12855.53|0
1647516210000|2022-03-17 11:23:30|12854.93|12854.93|12854.93|12854.93|12854.93|12854.93|12854.93|12854.93|0
1647516240000|2022-03-17 11:24:00|12858.86|12858.86|12858.86|12858.86|12858.86|12858.86|12858.86|12858.86|0
1647516320000|2022-03-17 11:25:20|12857.64|12857.64|12857.64|12857.64|12857.64|12857.64|12857.64|12857.64|0
1647516340000|2022-03-17 11:25:40|12861.57|12861.57|12859.6|12859.6|12861.57|12861.57|12859.6|12859.6|0
1647516350000|2022-03-17 11:25:50|12858.91|12858.91|12858.91|12858.91|12858.91|12858.91|12858.91|12858.91|0
1647516360000|2022-03-17 11:26:00|12858.22|12858.22|12858.22|12858.22|12858.22|12858.22|12858.22|12858.22|0
1647516430000|2022-03-17 11:27:10|12862.15|12862.15|12862.15|12862.15|12862.15|12862.15|12862.15|12862.15|0
1647516440000|2022-03-17 11:27:20|12860.76|12860.76|12860.76|12860.76|12860.76|12860.76|12860.76|12860.76|0
1647516470000|2022-03-17 11:27:50|12862.73|12862.73|12862.73|12862.73|12862.73|12862.73|12862.73|12862.73|0
1647516500000|2022-03-17 11:28:20|12864.7|12864.7|12864.7|12864.7|12864.7|12864.7|12864.7|12864.7|0
1647516510000|2022-03-17 11:28:30|12866.67|12866.67|12866.67|12866.67|12866.67|12866.67|12866.67|12866.67|0
1647516540000|2022-03-17 11:29:00|12866.13|12866.13|12866.13|12866.13|12866.13|12866.13|12866.13|12866.13|0
1647516580000|2022-03-17 11:29:40|12870.07|12870.07|12870.07|12870.07|12870.07|12870.07|12870.07|12870.07|0
1647516610000|2022-03-17 11:30:10|12870.67|12870.67|12870.67|12870.67|12870.67|12870.67|12870.67|12870.67|0
1647516620000|2022-03-17 11:30:20|12864.76|12864.76|12864.76|12864.76|12864.76|12864.76|12864.76|12864.76|0
1647516660000|2022-03-17 11:31:00|12863.16|12863.16|12862.32|12862.32|12863.16|12863.16|12862.32|12862.32|0
1647516760000|2022-03-17 11:32:40|12864.4|12864.4|12864.77|12864.77|12864.77|12864.77|12863.57|12863.57|0
1647516770000|2022-03-17 11:32:50|12864.35|12864.35|12864.35|12864.35|12864.35|12864.35|12864.35|12864.35|0
1647516820000|2022-03-17 11:33:40|12862.38|12862.38|12862.38|12862.38|12862.38|12862.38|12862.38|12862.38|0
1647516860000|2022-03-17 11:34:20|12864.46|12864.46|12864.46|12864.46|12864.46|12864.46|12864.46|12864.46|0
1647516880000|2022-03-17 11:34:40|12862.38|12862.38|12862.38|12862.38|12862.38|12862.38|12862.38|12862.38|0
1647516910000|2022-03-17 11:35:10|12861.18|12861.18|12860.58|12860.58|12861.18|12861.18|12860.58|12860.58|0
1647516920000|2022-03-17 11:35:20|12848.78|12848.78|12848.78|12848.78|12848.78|12848.78|12848.78|12848.78|0
1647517030000|2022-03-17 11:37:10|12854.68|12854.68|12856.65|12856.65|12856.65|12856.65|12854.68|12854.68|0
1647517040000|2022-03-17 11:37:20|12855.26|12855.26|12855.26|12855.26|12855.26|12855.26|12855.26|12855.26|0
1647517050000|2022-03-17 11:37:30|12854.56|12854.56|12855.58|12855.58|12855.58|12855.58|12854.56|12854.56|0
1647517120000|2022-03-17 11:38:40|12856|12856|12853.5|12853.5|12856|12856|12853.5|12853.5|0
1647517150000|2022-03-17 11:39:10|12854.2|12854.2|12850.26|12850.26|12854.2|12854.2|12850.26|12850.26|0
1647517160000|2022-03-17 11:39:20|12849.85|12849.85|12849.85|12849.85|12849.85|12849.85|12849.85|12849.85|0
1647517170000|2022-03-17 11:39:30|12850.39|12850.39|12854.32|12854.32|12854.32|12854.32|12850.39|12850.39|0
1647517200000|2022-03-17 11:40:00|12855.52|12855.52|12855.52|12855.52|12855.52|12855.52|12855.52|12855.52|0
1647517280000|2022-03-17 11:41:20|12854.14|12854.14|12854.14|12854.14|12854.14|12854.14|12854.14|12854.14|0
1647517300000|2022-03-17 11:41:40|12852.75|12852.75|12852.75|12852.75|12852.75|12852.75|12852.75|12852.75|0
1647517340000|2022-03-17 11:42:20|12852.05|12852.05|12846.15|12846.15|12852.05|12852.05|12846.15|12846.15|0
1647517360000|2022-03-17 11:42:40|12842.22|12842.22|12842.22|12842.22|12842.22|12842.22|12840.25|12840.25|0
1647517370000|2022-03-17 11:42:50|12841.52|12841.52|12840.83|12840.83|12841.52|12841.52|12840.83|12840.83|0
1647517380000|2022-03-17 11:43:00|12840.3|12840.3|12840.3|12840.3|12840.3|12840.3|12840.3|12840.3|0
1647517390000|2022-03-17 11:43:10|12840.99|12840.99|12843.07|12843.07|12843.07|12843.07|12840.99|12840.99|0
1647517420000|2022-03-17 11:43:40|12841.68|12841.68|12841.68|12841.68|12841.68|12841.68|12841.68|12841.68|0
1647517470000|2022-03-17 11:44:30|12840.87|12840.87|12840.87|12840.87|12840.87|12840.87|12840.87|12840.87|0
1647517510000|2022-03-17 11:45:10|12838.9|12838.9|12838.9|12838.9|12838.9|12838.9|12838.9|12838.9|0
1647517520000|2022-03-17 11:45:20|12834.96|12834.96|12834.96|12834.96|12834.96|12834.96|12834.96|12834.96|0
1647517530000|2022-03-17 11:45:30|12833|12833|12833|12833|12833|12833|12833|12833|0
1647517540000|2022-03-17 11:45:40|12831.03|12831.03|12826.2|12826.2|12831.03|12831.03|12825.13|12825.13|0
1647517550000|2022-03-17 11:45:50|12824.39|12824.39|12821.11|12821.11|12824.39|12824.39|12821.11|12821.11|0
1647517560000|2022-03-17 11:46:00|12819.51|12819.51|12819.51|12819.51|12820.58|12820.58|12819.51|12819.51|0
1647517680000|2022-03-17 11:48:00|12820.9|12820.9|12820.9|12820.9|12820.9|12820.9|12820.9|12820.9|0
1647517690000|2022-03-17 11:48:10|12822.86|12822.86|12818.93|12818.93|12822.86|12822.86|12818.93|12818.93|0
1647517700000|2022-03-17 11:48:20|12813.03|12813.03|12815|12815|12815|12815|12813.03|12813.03|0
1647517730000|2022-03-17 11:48:50|12809.09|12809.09|12809.09|12809.09|12809.09|12809.09|12809.09|12809.09|0
1647517740000|2022-03-17 11:49:00|12810.48|12810.48|12810.48|12810.48|12810.48|12810.48|12810.48|12810.48|0
1647517750000|2022-03-17 11:49:10|12812.62|12812.62|12812.62|12812.62|12812.62|12812.62|12812.62|12812.62|0
1647517790000|2022-03-17 11:49:50|12806.72|12806.72|12806.72|12806.72|12806.72|12806.72|12806.72|12806.72|0
1647517800000|2022-03-17 11:50:00|12806.3|12806.3|12812.2|12812.2|12814.17|12814.17|12802.36|12802.36|0
1647517810000|2022-03-17 11:50:10|12812.62|12812.62|12814.59|12814.59|12814.59|12814.59|12812.62|12812.62|0
1647517830000|2022-03-17 11:50:30|12816.55|12816.55|12816.55|12816.55|12816.55|12816.55|12816.55|12816.55|0
1647517850000|2022-03-17 11:50:50|12818.63|12818.63|12820.15|12820.15|12820.15|12820.15|12818.63|12818.63|0
1647517880000|2022-03-17 11:51:20|12819.45|12819.45|12819.45|12819.45|12819.45|12819.45|12819.45|12819.45|0
1647517900000|2022-03-17 11:51:40|12821.42|12821.42|12821.42|12821.42|12821.42|12821.42|12821.42|12821.42|0
1647517910000|2022-03-17 11:51:50|12822.11|12822.11|12822.11|12822.11|12822.11|12822.11|12822.11|12822.11|0
1647517960000|2022-03-17 11:52:40|12824.08|12824.08|12824.08|12824.08|12824.08|12824.08|12824.08|12824.08|0
1647518010000|2022-03-17 11:53:30|12828.01|12828.01|12828.01|12828.01|12828.01|12828.01|12828.01|12828.01|0
1647518020000|2022-03-17 11:53:40|12824.08|12824.08|12824.08|12824.08|12824.08|12824.08|12824.08|12824.08|0
1647518030000|2022-03-17 11:53:50|12828.01|12828.01|12828.01|12828.01|12828.01|12828.01|12828.01|12828.01|0
1647518100000|2022-03-17 11:55:00|12827.32|12827.32|12827.32|12827.32|12827.32|12827.32|12827.32|12827.32|0
1647518130000|2022-03-17 11:55:30|12829.29|12829.29|12833.22|12833.22|12833.22|12833.22|12829.29|12829.29|0
1647518150000|2022-03-17 11:55:50|12833.92|12833.92|12833.92|12833.92|12833.92|12833.92|12833.92|12833.92|0
1647518230000|2022-03-17 11:57:10|12834.61|12834.61|12834.61|12834.61|12834.61|12834.61|12834.61|12834.61|0
1647518240000|2022-03-17 11:57:20|12835.3|12835.3|12833.34|12833.34|12835.3|12835.3|12833.34|12833.34|0
1647518290000|2022-03-17 11:58:10|12834.03|12834.03|12834.03|12834.03|12834.03|12834.03|12834.03|12834.03|0
1647518340000|2022-03-17 11:59:00|12831.95|12831.95|12832.64|12832.64|12832.64|12832.64|12831.95|12831.95|0
1647518360000|2022-03-17 11:59:20|12834.61|12834.61|12834.61|12834.61|12834.61|12834.61|12834.61|12834.61|0
1647518370000|2022-03-17 11:59:30|12834.08|12834.08|12839.98|12839.98|12839.98|12839.98|12834.08|12834.08|0
1647518400000|2022-03-17 12:00:00|12841.37|12841.37|12838.86|12838.86|12841.37|12841.37|12838.86|12838.86|0
1647518410000|2022-03-17 12:00:10|12842.8|12842.8|12847.43|12847.43|12847.43|12847.43|12842.8|12842.8|0
1647518420000|2022-03-17 12:00:20|12849.39|12849.39|12849.39|12849.39|12849.39|12849.39|12849.39|12849.39|0
1647518430000|2022-03-17 12:00:30|12850.78|12850.78|12850.78|12850.78|12850.78|12850.78|12850.78|12850.78|0
1647518440000|2022-03-17 12:00:40|12852.75|12852.75|12857.46|12857.46|12858.15|12858.15|12852.75|12852.75|0
1647518460000|2022-03-17 12:01:00|12856.26|12856.26|12863.55|12863.55|12863.55|12863.55|12856.26|12856.26|0
1647518480000|2022-03-17 12:01:20|12864.93|12864.93|12870.84|12870.84|12870.84|12870.84|12864.93|12864.93|0
1647518490000|2022-03-17 12:01:30|12866.9|12866.9|12864.82|12864.82|12866.9|12866.9|12864.82|12864.82|0
1647518500000|2022-03-17 12:01:40|12860.88|12860.88|12858.92|12858.92|12860.88|12860.88|12858.92|12858.92|0
1647518510000|2022-03-17 12:01:50|12851.05|12851.05|12854.98|12854.98|12854.98|12854.98|12851.05|12851.05|0
1647518520000|2022-03-17 12:02:00|12855.58|12855.58|12851.85|12851.85|12855.58|12855.58|12847.91|12847.91|0
1647518530000|2022-03-17 12:02:10|12853.45|12853.45|12853.99|12853.99|12853.99|12853.99|12853.45|12853.45|0
1647518540000|2022-03-17 12:02:20|12852.92|12852.92|12854.52|12854.52|12854.52|12854.52|12852.92|12852.92|0
1647518570000|2022-03-17 12:02:50|12853.99|12853.99|12853.45|12853.45|12853.99|12853.99|12853.45|12853.45|0
1647518600000|2022-03-17 12:03:20|12854.05|12854.05|12854.05|12854.05|12854.05|12854.05|12854.05|12854.05|0
1647518610000|2022-03-17 12:03:30|12854.75|12854.75|12852.78|12852.78|12854.75|12854.75|12852.78|12852.78|0
1647518620000|2022-03-17 12:03:40|12854.75|12854.75|12852.78|12852.78|12854.75|12854.75|12852.78|12852.78|0
1647518650000|2022-03-17 12:04:10|12856.71|12856.71|12858.1|12858.1|12858.1|12858.1|12856.71|12856.71|0
1647518680000|2022-03-17 12:04:40|12857.41|12857.41|12857.41|12857.41|12857.41|12857.41|12857.41|12857.41|0
1647518690000|2022-03-17 12:04:50|12855.44|12855.44|12855.44|12855.44|12855.44|12855.44|12855.44|12855.44|0
1647518700000|2022-03-17 12:05:00|12857.41|12857.41|12862.61|12862.61|12862.61|12862.61|12856.71|12856.71|0
1647518720000|2022-03-17 12:05:20|12866.55|12866.55|12866.55|12866.55|12866.55|12866.55|12866.55|12866.55|0
1647518730000|2022-03-17 12:05:30|12872.45|12872.45|12872.45|12872.45|12872.45|12872.45|12872.45|12872.45|0
1647518760000|2022-03-17 12:06:00|12874.42|12874.42|12874.42|12874.42|12874.42|12874.42|12874.42|12874.42|0
1647518790000|2022-03-17 12:06:30|12876.39|12876.39|12876.39|12876.39|12876.39|12876.39|12876.39|12876.39|0
1647518820000|2022-03-17 12:07:00|12877.08|12877.08|12877.08|12877.08|12877.08|12877.08|12877.08|12877.08|0
1647518830000|2022-03-17 12:07:10|12882.98|12882.98|12884.41|12884.41|12884.95|12884.95|12882.98|12882.98|0
1647518840000|2022-03-17 12:07:20|12882.45|12882.45|12880.48|12880.48|12882.45|12882.45|12880.48|12880.48|0
1647518870000|2022-03-17 12:07:50|12876.55|12876.55|12875.25|12875.25|12876.55|12876.55|12875.25|12875.25|0
1647518880000|2022-03-17 12:08:00|12879.19|12879.19|12879.19|12879.19|12879.19|12879.19|12879.19|12879.19|0
1647518900000|2022-03-17 12:08:20|12878.49|12878.49|12878.49|12878.49|12878.49|12878.49|12878.49|12878.49|0
1647518910000|2022-03-17 12:08:30|12886.36|12886.36|12892.26|12892.26|12892.26|12892.26|12886.36|12886.36|0
1647518930000|2022-03-17 12:08:50|12888.33|12888.33|12892.26|12892.26|12892.26|12892.26|12888.33|12888.33|0
1647518940000|2022-03-17 12:09:00|12884.39|12884.39|12883.01|12883.01|12884.39|12884.39|12883.01|12883.01|0
1647519000000|2022-03-17 12:10:00|12882.41|12882.41|12882.41|12882.41|12882.41|12882.41|12882.41|12882.41|0
1647519010000|2022-03-17 12:10:10|12881.18|12881.18|12878|12878|12881.18|12881.18|12878|12878|0
1647519090000|2022-03-17 12:11:30|12876.74|12876.74|12876.74|12876.74|12876.74|12876.74|12876.74|12876.74|0
1647519140000|2022-03-17 12:12:20|12862.97|12862.97|12862.97|12862.97|12862.97|12862.97|12862.97|12862.97|0
1647519150000|2022-03-17 12:12:30|12866.9|12866.9|12870.55|12870.55|12870.55|12870.55|12866.21|12866.21|0
1647519160000|2022-03-17 12:12:40|12869.86|12869.86|12868.63|12868.63|12869.86|12869.86|12868.63|12868.63|0
1647519180000|2022-03-17 12:13:00|12867.94|12867.94|12867.94|12867.94|12867.94|12867.94|12867.94|12867.94|0
1647519190000|2022-03-17 12:13:10|12862.04|12862.04|12862.04|12862.04|12862.04|12862.04|12862.04|12862.04|0
1647519200000|2022-03-17 12:13:20|12864|12864|12883.68|12883.68|12883.68|12883.68|12864|12864|0
1647519270000|2022-03-17 12:14:30|12881.71|12881.71|12881.71|12881.71|12881.71|12881.71|12881.71|12881.71|0
1647519300000|2022-03-17 12:15:00|12877.77|12877.77|12877.77|12877.77|12877.77|12877.77|12877.77|12877.77|0
1647519310000|2022-03-17 12:15:10|12876.39|12876.39|12875.69|12875.69|12876.39|12876.39|12875.69|12875.69|0
1647519320000|2022-03-17 12:15:20|12875.27|12875.27|12875.27|12875.27|12875.27|12875.27|12875.27|12875.27|0
1647519330000|2022-03-17 12:15:30|12881.18|12881.18|12882.61|12882.61|12883.84|12883.84|12881.18|12881.18|0
1647519360000|2022-03-17 12:16:00|12880.64|12880.64|12880.64|12880.64|12880.64|12880.64|12880.64|12880.64|0
1647519370000|2022-03-17 12:16:10|12877.97|12877.97|12876.58|12876.58|12877.97|12877.97|12876.58|12876.58|0
1647519380000|2022-03-17 12:16:20|12877.12|12877.12|12877.12|12877.12|12877.12|12877.12|12876.58|12876.58|0
1647519400000|2022-03-17 12:16:40|12877.81|12877.81|12877.81|12877.81|12877.81|12877.81|12877.81|12877.81|0
1647519420000|2022-03-17 12:17:00|12877.21|12877.21|12876.01|12876.01|12877.21|12877.21|12876.01|12876.01|0
1647519430000|2022-03-17 12:17:10|12877.61|12877.61|12877.61|12877.61|12877.61|12877.61|12877.61|12877.61|0
1647519450000|2022-03-17 12:17:30|12875.65|12875.65|12875.65|12875.65|12875.65|12875.65|12875.65|12875.65|0
1647519470000|2022-03-17 12:17:50|12873.98|12873.98|12873.98|12873.98|12873.98|12873.98|12873.98|12873.98|0
1647519490000|2022-03-17 12:18:10|12885.78|12885.78|12885.78|12885.78|12885.78|12885.78|12885.78|12885.78|0
1647519520000|2022-03-17 12:18:40|12884.39|12884.39|12884.39|12884.39|12884.39|12884.39|12884.39|12884.39|0
1647519540000|2022-03-17 12:19:00|12888.33|12888.33|12886.36|12886.36|12888.33|12888.33|12886.36|12886.36|0
1647519550000|2022-03-17 12:19:10|12885.95|12885.95|12885.54|12885.54|12885.95|12885.95|12885.54|12885.54|0
1647519590000|2022-03-17 12:19:50|12884.94|12884.94|12884.94|12884.94|12884.94|12884.94|12884.94|12884.94|0
1647519600000|2022-03-17 12:20:00|12884.53|12884.53|12884.53|12884.53|12884.53|12884.53|12884.53|12884.53|0
1647519640000|2022-03-17 12:20:40|12872.73|12872.73|12866.83|12866.83|12872.73|12872.73|12866.83|12866.83|0
1647519650000|2022-03-17 12:20:50|12868.05|12868.05|12868.05|12868.05|12868.05|12868.05|12868.05|12868.05|0
1647519690000|2022-03-17 12:21:30|12864.12|12864.12|12863.43|12863.43|12864.12|12864.12|12862.04|12862.04|0
1647519710000|2022-03-17 12:21:50|12862.73|12862.73|12862.73|12862.73|12862.73|12862.73|12862.73|12862.73|0
1647519730000|2022-03-17 12:22:10|12860.77|12860.77|12864.7|12864.7|12864.7|12864.7|12860.77|12860.77|0
1647519810000|2022-03-17 12:23:30|12868.63|12868.63|12868.63|12868.63|12868.63|12868.63|12868.63|12868.63|0
1647519840000|2022-03-17 12:24:00|12876.5|12876.5|12876.5|12876.5|12876.5|12876.5|12876.5|12876.5|0
1647519850000|2022-03-17 12:24:10|12875.44|12875.44|12875.44|12875.44|12875.44|12875.44|12875.44|12875.44|0
1647519870000|2022-03-17 12:24:30|12877.4|12877.4|12878.79|12878.79|12879.48|12879.48|12877.4|12877.4|0
1647519900000|2022-03-17 12:25:00|12882.72|12882.72|12882.72|12882.72|12882.72|12882.72|12882.72|12882.72|0
1647519910000|2022-03-17 12:25:10|12884.69|12884.69|12884.69|12884.69|12884.69|12884.69|12884.69|12884.69|0
1647519930000|2022-03-17 12:25:30|12883.3|12883.3|12883.28|12883.28|12884|12884|12882.74|12882.74|0
1647519940000|2022-03-17 12:25:40|12884.34|12884.34|12894.29|12894.29|12894.29|12894.29|12884.34|12884.34|0
1647519950000|2022-03-17 12:25:50|12892.91|12892.91|12892.91|12892.91|12892.91|12892.91|12890.94|12890.94|0
1647519970000|2022-03-17 12:26:10|12885.04|12885.04|12885.73|12885.73|12885.73|12885.73|12885.04|12885.04|0
1647520000000|2022-03-17 12:26:40|12895.57|12895.57|12893.6|12893.6|12895.57|12895.57|12893.6|12893.6|0
1647520010000|2022-03-17 12:26:50|12892.91|12892.91|12892.91|12892.91|12892.91|12892.91|12892.91|12892.91|0
1647520030000|2022-03-17 12:27:10|12890.94|12890.94|12890.94|12890.94|12890.94|12890.94|12890.94|12890.94|0
1647520070000|2022-03-17 12:27:50|12890.41|12890.41|12890.41|12890.41|12890.41|12890.41|12890.41|12890.41|0
1647520080000|2022-03-17 12:28:00|12891.47|12891.47|12887.54|12887.54|12891.47|12891.47|12887.54|12887.54|0
1647520090000|2022-03-17 12:28:10|12881.64|12881.64|12883.61|12883.61|12883.61|12883.61|12881.64|12881.64|0
1647520120000|2022-03-17 12:28:40|12883|12883|12878.26|12878.26|12883|12883|12878.26|12878.26|0
1647520130000|2022-03-17 12:28:50|12877.73|12877.73|12877.73|12877.73|12877.73|12877.73|12877.73|12877.73|0
1647520160000|2022-03-17 12:29:20|12877.03|12877.03|12877.03|12877.03|12877.03|12877.03|12877.03|12877.03|0
1647520170000|2022-03-17 12:29:30|12869.17|12869.17|12873.1|12873.1|12873.1|12873.1|12869.17|12869.17|0
1647520180000|2022-03-17 12:29:40|12875.07|12875.07|12872.5|12872.5|12875.07|12875.07|12872.5|12872.5|0
1647520190000|2022-03-17 12:29:50|12870.53|12870.53|12870.53|12870.53|12870.53|12870.53|12870.53|12870.53|0
1647520200000|2022-03-17 12:30:00|12874.47|12874.47|12872.5|12872.5|12874.47|12874.47|12872.5|12872.5|0
1647520230000|2022-03-17 12:30:30|12873.19|12873.19|12873.19|12873.19|12873.19|12873.19|12873.19|12873.19|0
1647520240000|2022-03-17 12:30:40|12874.01|12874.01|12873.73|12873.73|12876.76|12876.76|12869.79|12869.79|0
1647520270000|2022-03-17 12:31:10|12877.66|12877.66|12879.63|12879.63|12879.63|12879.63|12877.66|12877.66|0
1647520290000|2022-03-17 12:31:30|12878.24|12878.24|12878.94|12878.94|12878.94|12878.94|12878.24|12878.24|0
1647520300000|2022-03-17 12:31:40|12877.55|12877.55|12877.55|12877.55|12877.55|12877.55|12877.55|12877.55|0
1647520310000|2022-03-17 12:31:50|12877.96|12877.96|12877.96|12877.96|12877.96|12877.96|12877.96|12877.96|0
1647520320000|2022-03-17 12:32:00|12877.26|12877.26|12869.4|12869.4|12877.26|12877.26|12869.4|12869.4|0
1647520330000|2022-03-17 12:32:10|12863.49|12863.49|12863.49|12863.49|12863.49|12863.49|12863.49|12863.49|0
1647520340000|2022-03-17 12:32:20|12862.8|12862.8|12862.8|12862.8|12862.8|12862.8|12862.8|12862.8|0
1647520380000|2022-03-17 12:33:00|12863.49|12863.49|12863.49|12863.49|12863.49|12863.49|12863.49|12863.49|0
1647520390000|2022-03-17 12:33:10|12862.91|12862.91|12862.91|12862.91|12862.91|12862.91|12862.91|12862.91|0
1647520400000|2022-03-17 12:33:20|12860.95|12860.95|12856.68|12856.68|12861.36|12861.36|12855.45|12855.45|0
1647520420000|2022-03-17 12:33:40|12856.08|12856.08|12855.48|12855.48|12856.08|12856.08|12855.48|12855.48|0
1647520430000|2022-03-17 12:33:50|12849.58|12849.58|12848.19|12848.19|12849.58|12849.58|12848.19|12848.19|0
1647520460000|2022-03-17 12:34:20|12842.29|12842.29|12842.29|12842.29|12842.29|12842.29|12842.29|12842.29|0
1647520470000|2022-03-17 12:34:30|12842.7|12842.7|12856.3|12856.3|12856.3|12856.3|12842.7|12842.7|0
1647520480000|2022-03-17 12:34:40|12856.99|12856.99|12856.99|12856.99|12856.99|12856.99|12856.99|12856.99|0
1647520520000|2022-03-17 12:35:20|12847.16|12847.16|12845.77|12845.77|12847.16|12847.16|12845.77|12845.77|0
1647520550000|2022-03-17 12:35:50|12841.83|12841.83|12841.83|12841.83|12841.83|12841.83|12841.83|12841.83|0
1647520570000|2022-03-17 12:36:10|12845.77|12845.77|12845.77|12845.77|12845.77|12845.77|12845.77|12845.77|0
1647520580000|2022-03-17 12:36:20|12847.74|12847.74|12852.48|12852.48|12852.48|12852.48|12847.74|12847.74|0
1647520680000|2022-03-17 12:38:00|12854.61|12854.61|12854.61|12854.61|12854.61|12854.61|12854.61|12854.61|0
1647520700000|2022-03-17 12:38:20|12853.92|12853.92|12853.92|12853.92|12853.92|12853.92|12853.92|12853.92|0
1647520730000|2022-03-17 12:38:50|12854.76|12854.76|12854.76|12854.76|12854.76|12854.76|12854.76|12854.76|0
1647520770000|2022-03-17 12:39:30|12848.86|12848.86|12848.86|12848.86|12848.86|12848.86|12848.86|12848.86|0
1647520840000|2022-03-17 12:40:40|12846.08|12846.08|12843.95|12843.95|12846.08|12846.08|12843.95|12843.95|0
1647520850000|2022-03-17 12:40:50|12842.88|12842.88|12842.88|12842.88|12842.88|12842.88|12842.88|12842.88|0
1647520860000|2022-03-17 12:41:00|12843.95|12843.95|12843.41|12843.41|12843.95|12843.95|12843.41|12843.41|0
1647520870000|2022-03-17 12:41:10|12825.71|12825.71|12825.71|12825.71|12825.71|12825.71|12825.71|12825.71|0
1647520900000|2022-03-17 12:41:40|12823.74|12823.74|12827.67|12827.67|12827.67|12827.67|12823.74|12823.74|0
1647520940000|2022-03-17 12:42:20|12827.07|12827.07|12827.07|12827.07|12827.07|12827.07|12827.07|12827.07|0
1647520980000|2022-03-17 12:43:00|12828.35|12828.35|12826.38|12826.38|12828.35|12828.35|12826.38|12826.38|0
1647520990000|2022-03-17 12:43:10|12826.91|12826.91|12832.82|12832.82|12832.82|12832.82|12826.91|12826.91|0
1647521000000|2022-03-17 12:43:20|12828.88|12828.88|12832.82|12832.82|12832.82|12832.82|12828.88|12828.88|0
1647521060000|2022-03-17 12:44:20|12830.85|12830.85|12830.15|12830.15|12830.85|12830.85|12830.15|12830.15|0
1647521100000|2022-03-17 12:45:00|12824.25|12824.25|12824.25|12824.25|12824.25|12824.25|12824.25|12824.25|0
1647521110000|2022-03-17 12:45:10|12825.64|12825.64|12826.33|12826.33|12826.33|12826.33|12825.64|12825.64|0
1647521160000|2022-03-17 12:46:00|12825.13|12825.13|12825.13|12825.13|12825.13|12825.13|12825.13|12825.13|0
1647521170000|2022-03-17 12:46:10|12826.52|12826.52|12834.39|12834.39|12834.39|12834.39|12826.52|12826.52|0
1647521220000|2022-03-17 12:47:00|12834.92|12834.92|12838.86|12838.86|12838.86|12838.86|12834.92|12834.92|0
1647521250000|2022-03-17 12:47:30|12838.16|12838.16|12838.16|12838.16|12838.16|12838.16|12838.16|12838.16|0
1647521320000|2022-03-17 12:48:40|12848|12848|12848|12848|12848|12848|12848|12848|0
1647521340000|2022-03-17 12:49:00|12842.1|12842.1|12842.1|12842.1|12842.1|12842.1|12842.1|12842.1|0
1647521350000|2022-03-17 12:49:10|12841.5|12841.5|12839.42|12839.42|12841.5|12841.5|12839.42|12839.42|0
1647521410000|2022-03-17 12:50:10|12833.52|12833.52|12833.52|12833.52|12833.52|12833.52|12833.52|12833.52|0
1647521420000|2022-03-17 12:50:20|12835.32|12835.32|12835.32|12835.32|12835.32|12835.32|12835.32|12835.32|0
1647521440000|2022-03-17 12:50:40|12834.62|12834.62|12833.93|12833.93|12834.62|12834.62|12833.93|12833.93|0
1647521460000|2022-03-17 12:51:00|12831.96|12831.96|12831.96|12831.96|12831.96|12831.96|12831.96|12831.96|0
1647521510000|2022-03-17 12:51:50|12833.16|12833.16|12833.16|12833.16|12833.16|12833.16|12833.16|12833.16|0
1647521520000|2022-03-17 12:52:00|12829.23|12829.23|12829.23|12829.23|12829.23|12829.23|12829.23|12829.23|0
1647521600000|2022-03-17 12:53:20|12828.69|12828.69|12828.69|12828.69|12828.69|12828.69|12828.69|12828.69|0
1647521630000|2022-03-17 12:53:50|12829.39|12829.39|12831.47|12831.47|12831.47|12831.47|12829.39|12829.39|0
1647521650000|2022-03-17 12:54:10|12830.08|12830.08|12830.08|12830.08|12830.08|12830.08|12830.08|12830.08|0
1647521670000|2022-03-17 12:54:30|12832.05|12832.05|12834.02|12834.02|12834.02|12834.02|12832.05|12832.05|0
1647521690000|2022-03-17 12:54:50|12841.88|12841.88|12843.85|12843.85|12843.85|12843.85|12841.88|12841.88|0
1647521710000|2022-03-17 12:55:10|12845.24|12845.24|12845.24|12845.24|12845.24|12845.24|12845.24|12845.24|0
1647521740000|2022-03-17 12:55:40|12846.63|12846.63|12851.63|12851.63|12851.63|12851.63|12846.63|12846.63|0
1647521760000|2022-03-17 12:56:00|12852.04|12852.04|12852.04|12852.04|12852.04|12852.04|12852.04|12852.04|0
1647521770000|2022-03-17 12:56:10|12848.1|12848.1|12848.1|12848.1|12848.1|12848.1|12848.1|12848.1|0
1647521780000|2022-03-17 12:56:20|12852.04|12852.04|12852.04|12852.04|12852.04|12852.04|12852.04|12852.04|0
1647521800000|2022-03-17 12:56:40|12852.57|12852.57|12852.57|12852.57|12852.57|12852.57|12852.57|12852.57|0
1647521820000|2022-03-17 12:57:00|12848.64|12848.64|12848.64|12848.64|12848.64|12848.64|12848.64|12848.64|0
1647521870000|2022-03-17 12:57:50|12850.44|12850.44|12851.04|12851.04|12851.04|12851.04|12850.44|12850.44|0
1647521890000|2022-03-17 12:58:10|12854.93|12854.93|12856.27|12856.27|12856.27|12856.27|12854.93|12854.93|0
1647521900000|2022-03-17 12:58:20|12857.09|12857.09|12857.09|12857.09|12857.09|12857.09|12857.09|12857.09|0
1647521910000|2022-03-17 12:58:30|12857.5|12857.5|12857.5|12857.5|12857.5|12857.5|12857.5|12857.5|0
1647521950000|2022-03-17 12:59:10|12865.37|12865.37|12867.34|12867.34|12867.34|12867.34|12865.37|12865.37|0
1647521960000|2022-03-17 12:59:20|12873.24|12873.24|12873.24|12873.24|12873.24|12873.24|12873.24|12873.24|0
1647521990000|2022-03-17 12:59:50|12871.27|12871.27|12871.27|12871.27|12871.27|12871.27|12871.27|12871.27|0
1647522000000|2022-03-17 13:00:00|12869.3|12869.3|12869.3|12869.3|12869.3|12869.3|12869.3|12869.3|0
1647522010000|2022-03-17 13:00:10|12869.72|12869.72|12869.72|12869.72|12869.72|12869.72|12869.72|12869.72|0
1647522030000|2022-03-17 13:00:30|12870.13|12870.13|12872.62|12872.62|12872.62|12872.62|12870.13|12870.13|0
1647522040000|2022-03-17 13:00:40|12874.59|12874.59|12874.59|12874.59|12874.59|12874.59|12874.59|12874.59|0
1647522070000|2022-03-17 13:01:10|12873.89|12873.89|12867.99|12867.99|12873.89|12873.89|12867.99|12867.99|0
1647522100000|2022-03-17 13:01:40|12863.52|12863.52|12866.69|12866.69|12866.69|12866.69|12862.14|12862.14|0
1647522140000|2022-03-17 13:02:20|12868.08|12868.08|12868.08|12868.08|12868.08|12868.08|12868.08|12868.08|0
1647522190000|2022-03-17 13:03:10|12864.14|12864.14|12862.18|12862.18|12864.14|12864.14|12862.18|12862.18|0
1647522250000|2022-03-17 13:04:10|12861.48|12861.48|12861.48|12861.48|12861.48|12861.48|12861.48|12861.48|0
1647522280000|2022-03-17 13:04:40|12863.62|12863.62|12863.62|12863.62|12863.62|12863.62|12863.62|12863.62|0
1647522300000|2022-03-17 13:05:00|12862.93|12862.93|12862.93|12862.93|12862.93|12862.93|12862.93|12862.93|0
1647522350000|2022-03-17 13:05:50|12862.09|12862.09|12862.09|12862.09|12862.09|12862.09|12862.09|12862.09|0
1647522380000|2022-03-17 13:06:20|12861.68|12861.68|12861.68|12861.68|12861.68|12861.68|12861.68|12861.68|0
1647522390000|2022-03-17 13:06:30|12860.99|12860.99|12860.99|12860.99|12860.99|12860.99|12860.99|12860.99|0
1647522420000|2022-03-17 13:07:00|12861.59|12861.59|12856.96|12856.96|12861.59|12861.59|12856.96|12856.96|0
1647522430000|2022-03-17 13:07:10|12856.27|12856.27|12856.27|12856.27|12856.27|12856.27|12856.27|12856.27|0
1647522440000|2022-03-17 13:07:20|12850.36|12850.36|12850.36|12850.36|12850.36|12850.36|12850.36|12850.36|0
1647522710000|2022-03-17 13:11:50|12848.4|12848.4|12848.4|12848.4|12848.4|12848.4|12848.4|12848.4|0
1647522720000|2022-03-17 13:12:00|12847.7|12847.7|12847.7|12847.7|12847.7|12847.7|12847.7|12847.7|0
1647522760000|2022-03-17 13:12:40|12848.11|12848.11|12848.11|12848.11|12848.11|12848.11|12848.11|12848.11|0
1647522770000|2022-03-17 13:12:50|12854.01|12854.01|12854.01|12854.01|12854.01|12854.01|12854.01|12854.01|0
1647522780000|2022-03-17 13:13:00|12853.32|12853.32|12853.32|12853.32|12853.32|12853.32|12853.32|12853.32|0
1647522800000|2022-03-17 13:13:20|12851.72|12851.72|12851.72|12851.72|12851.72|12851.72|12851.72|12851.72|0
1647522830000|2022-03-17 13:13:50|12851.02|12851.02|12843.15|12843.15|12851.02|12851.02|12843.15|12843.15|0
1647522920000|2022-03-17 13:15:20|12841.19|12841.19|12842.26|12842.26|12842.26|12842.26|12841.19|12841.19|0
1647522930000|2022-03-17 13:15:30|12841.85|12841.85|12835.94|12835.94|12841.85|12841.85|12835.94|12835.94|0
1647522940000|2022-03-17 13:15:40|12834.56|12834.56|12840.46|12840.46|12840.46|12840.46|12834.56|12834.56|0
1647522960000|2022-03-17 13:16:00|12836.52|12836.52|12837.59|12837.59|12839.2|12839.2|12836.52|12836.52|0
1647522980000|2022-03-17 13:16:20|12834.82|12834.82|12834.82|12834.82|12834.82|12834.82|12834.82|12834.82|0
1647523010000|2022-03-17 13:16:50|12834|12834|12833.59|12833.59|12834|12834|12833.59|12833.59|0
1647523020000|2022-03-17 13:17:00|12832.77|12832.77|12832.77|12832.77|12832.77|12832.77|12832.77|12832.77|0
1647523030000|2022-03-17 13:17:10|12832.08|12832.08|12832.08|12832.08|12832.08|12832.08|12832.08|12832.08|0
1647523040000|2022-03-17 13:17:20|12832.9|12832.9|12832.9|12832.9|12832.9|12832.9|12832.9|12832.9|0
1647523050000|2022-03-17 13:17:30|12834.28|12834.28|12834.28|12834.28|12834.28|12834.28|12834.28|12834.28|0
1647523060000|2022-03-17 13:17:40|12834.82|12834.82|12834.82|12834.82|12834.82|12834.82|12834.82|12834.82|0
1647523090000|2022-03-17 13:18:10|12835.51|12835.51|12835.51|12835.51|12835.51|12835.51|12835.51|12835.51|0
1647523100000|2022-03-17 13:18:20|12836.11|12836.11|12836.11|12836.11|12836.11|12836.11|12836.11|12836.11|0
1647523170000|2022-03-17 13:19:30|12828.24|12828.24|12828.24|12828.24|12828.24|12828.24|12828.24|12828.24|0
1647523180000|2022-03-17 13:19:40|12830.21|12830.21|12830.9|12830.9|12830.9|12830.9|12830.21|12830.21|0
1647523190000|2022-03-17 13:19:50|12832.87|12832.87|12830.9|12830.9|12832.87|12832.87|12830.9|12830.9|0
1647523220000|2022-03-17 13:20:20|12829.84|12829.84|12829.84|12829.84|12829.84|12829.84|12829.84|12829.84|0
1647523270000|2022-03-17 13:21:10|12825.9|12825.9|12823.5|12823.5|12825.9|12825.9|12823.5|12823.5|0
1647523300000|2022-03-17 13:21:40|12824.19|12824.19|12824.19|12824.19|12824.19|12824.19|12824.19|12824.19|0
1647523310000|2022-03-17 13:21:50|12826.16|12826.16|12828.13|12828.13|12828.13|12828.13|12826.16|12826.16|0
1647523320000|2022-03-17 13:22:00|12830.1|12830.1|12830.1|12830.1|12830.1|12830.1|12830.1|12830.1|0
1647523350000|2022-03-17 13:22:30|12830.79|12830.79|12830.79|12830.79|12830.79|12830.79|12830.79|12830.79|0
1647523380000|2022-03-17 13:23:00|12824.89|12824.89|12824.89|12824.89|12824.89|12824.89|12824.89|12824.89|0
1647523390000|2022-03-17 13:23:10|12828.82|12828.82|12829.52|12829.52|12829.52|12829.52|12828.82|12828.82|0
1647523400000|2022-03-17 13:23:20|12827.55|12827.55|12826.86|12826.86|12827.55|12827.55|12826.86|12826.86|0
1647523410000|2022-03-17 13:23:30|12830.79|12830.79|12830.79|12830.79|12830.79|12830.79|12830.79|12830.79|0
1647523490000|2022-03-17 13:24:50|12834.72|12834.72|12830.79|12830.79|12834.72|12834.72|12830.79|12830.79|0
1647523500000|2022-03-17 13:25:00|12829.97|12829.97|12829.97|12829.97|12829.97|12829.97|12829.97|12829.97|0
1647523510000|2022-03-17 13:25:10|12829.28|12829.28|12827.31|12827.31|12829.28|12829.28|12827.31|12827.31|0
1647523520000|2022-03-17 13:25:20|12831.24|12831.24|12831.24|12831.24|12831.24|12831.24|12831.24|12831.24|0
1647523530000|2022-03-17 13:25:30|12830.18|12830.18|12830.18|12830.18|12830.18|12830.18|12830.18|12830.18|0
1647523570000|2022-03-17 13:26:10|12826.24|12826.24|12826.24|12826.24|12826.24|12826.24|12826.24|12826.24|0
1647523580000|2022-03-17 13:26:20|12822.31|12822.31|12822.31|12822.31|12826.24|12826.24|12818.37|12818.37|0
1647523590000|2022-03-17 13:26:30|12826.24|12826.24|12824.27|12824.27|12826.24|12826.24|12822.31|12822.31|0
1647523610000|2022-03-17 13:26:50|12818.37|12818.37|12818.37|12818.37|12818.37|12818.37|12818.37|12818.37|0
1647523620000|2022-03-17 13:27:00|12822.58|12822.58|12822.58|12822.58|12822.58|12822.58|12822.58|12822.58|0
1647523630000|2022-03-17 13:27:10|12823.18|12823.18|12823.18|12823.18|12823.18|12823.18|12823.18|12823.18|0
1647523640000|2022-03-17 13:27:20|12821.21|12821.21|12819.24|12819.24|12821.21|12821.21|12819.24|12819.24|0
1647523690000|2022-03-17 13:28:10|12817.27|12817.27|12817.27|12817.27|12817.27|12817.27|12817.27|12817.27|0
1647523700000|2022-03-17 13:28:20|12816.07|12816.07|12811.31|12811.31|12816.07|12816.07|12811.31|12811.31|0
1647523720000|2022-03-17 13:28:40|12805.41|12805.41|12805.41|12805.41|12805.41|12805.41|12805.41|12805.41|0
1647523740000|2022-03-17 13:29:00|12803.44|12803.44|12803.44|12803.44|12803.44|12803.44|12803.44|12803.44|0
1647523750000|2022-03-17 13:29:10|12807.38|12807.38|12807.38|12807.38|12807.38|12807.38|12807.38|12807.38|0
1647523760000|2022-03-17 13:29:20|12807.98|12807.98|12807.98|12807.98|12807.98|12807.98|12807.98|12807.98|0
1647523780000|2022-03-17 13:29:40|12807.16|12807.16|12809.13|12809.13|12809.13|12809.13|12807.16|12807.16|0
1647523790000|2022-03-17 13:29:50|12810.33|12810.33|12810.33|12810.33|12810.33|12810.33|12810.33|12810.33|0
1647523800000|2022-03-17 13:30:00|12812.29|12812.29|12810.49|12810.49|12812.29|12812.29|12810.49|12810.49|0
1647523820000|2022-03-17 13:30:20|12804.59|12804.59|12803.2|12803.2|12804.59|12804.59|12803.2|12803.2|0
1647523830000|2022-03-17 13:30:30|12802.37|12802.37|12800.18|12800.18|12802.37|12802.37|12799.12|12799.12|0
1647523840000|2022-03-17 13:30:40|12799.65|12799.65|12799.65|12799.65|12799.65|12799.65|12799.65|12799.65|0
1647523870000|2022-03-17 13:31:10|12800.34|12800.34|12800.34|12800.34|12800.34|12800.34|12800.34|12800.34|0
1647523900000|2022-03-17 13:31:40|12799.53|12799.53|12805.13|12805.13|12805.13|12805.13|12799.12|12799.12|0
1647523920000|2022-03-17 13:32:00|12806.2|12806.2|12805.51|12805.51|12806.2|12806.2|12805.51|12805.51|0
1647523930000|2022-03-17 13:32:10|12804.81|12804.81|12804.4|12804.4|12804.81|12804.81|12804.4|12804.4|0
1647523950000|2022-03-17 13:32:30|12802.44|12802.44|12802.44|12802.44|12802.44|12802.44|12802.44|12802.44|0
1647523960000|2022-03-17 13:32:40|12802.85|12802.85|12802.85|12802.85|12802.85|12802.85|12802.85|12802.85|0
1647523990000|2022-03-17 13:33:10|12804.93|12804.93|12807.51|12807.51|12807.51|12807.51|12804.93|12804.93|0
1647524010000|2022-03-17 13:33:30|12805.55|12805.55|12807.51|12807.51|12807.51|12807.51|12805.55|12805.55|0
1647524020000|2022-03-17 13:33:40|12808.21|12808.21|12812.84|12812.84|12812.84|12812.84|12808.21|12808.21|0
1647524050000|2022-03-17 13:34:10|12813.44|12813.44|12813.44|12813.44|12813.44|12813.44|12813.44|12813.44|0
1647524060000|2022-03-17 13:34:20|12814.82|12814.82|12815.36|12815.36|12815.36|12815.36|12814.82|12814.82|0
1647524070000|2022-03-17 13:34:30|12815.89|12815.89|12815.89|12815.89|12815.89|12815.89|12815.89|12815.89|0
1647524100000|2022-03-17 13:35:00|12817.09|12817.09|12819.55|12819.55|12819.55|12819.55|12817.09|12817.09|0
1647524110000|2022-03-17 13:35:10|12823.02|12823.02|12824.22|12824.22|12824.22|12824.22|12823.02|12823.02|0
1647524120000|2022-03-17 13:35:20|12823.52|12823.52|12822.14|12822.14|12823.52|12823.52|12822.14|12822.14|0
1647524130000|2022-03-17 13:35:30|12822.83|12822.83|12822.83|12822.83|12822.83|12822.83|12822.83|12822.83|0
1647524140000|2022-03-17 13:35:40|12822.23|12822.23|12821.63|12821.63|12822.23|12822.23|12821.63|12821.63|0
1647524150000|2022-03-17 13:35:50|12823.6|12823.6|12823.6|12823.6|12823.6|12823.6|12823.6|12823.6|0
1647524160000|2022-03-17 13:36:00|12822.9|12822.9|12824.05|12824.05|12824.87|12824.87|12822.21|12822.21|0
1647524180000|2022-03-17 13:36:20|12823.45|12823.45|12823.03|12823.03|12823.45|12823.45|12823.03|12823.03|0
1647524200000|2022-03-17 13:36:40|12819.56|12819.56|12817.6|12817.6|12819.56|12819.56|12817.6|12817.6|0
1647524210000|2022-03-17 13:36:50|12817.18|12817.18|12817.18|12817.18|12817.18|12817.18|12817.18|12817.18|0
1647524220000|2022-03-17 13:37:00|12815.79|12815.79|12817.76|12817.76|12817.76|12817.76|12815.79|12815.79|0
1647524230000|2022-03-17 13:37:10|12819.15|12819.15|12818.34|12818.34|12819.56|12819.56|12818.34|12818.34|0
1647524240000|2022-03-17 13:37:20|12814.4|12814.4|12814.4|12814.4|12814.4|12814.4|12814.4|12814.4|0
1647524260000|2022-03-17 13:37:40|12813.02|12813.02|12814.08|12814.08|12814.08|12814.08|12812.48|12812.48|0
1647524290000|2022-03-17 13:38:10|12813.67|12813.67|12813.27|12813.27|12813.67|12813.67|12813.27|12813.27|0
1647524310000|2022-03-17 13:38:30|12809.33|12809.33|12815.93|12815.93|12815.93|12815.93|12809.33|12809.33|0
1647524330000|2022-03-17 13:38:50|12816.62|12816.62|12816.62|12816.62|12816.62|12816.62|12816.62|12816.62|0
1647524360000|2022-03-17 13:39:20|12818.01|12818.01|12825.88|12825.88|12825.88|12825.88|12818.01|12818.01|0
1647524380000|2022-03-17 13:39:40|12831.78|12831.78|12832.31|12832.31|12832.31|12832.31|12831.78|12831.78|0
1647524400000|2022-03-17 13:40:00|12834.39|12834.39|12835.46|12835.46|12835.46|12835.46|12834.39|12834.39|0
1647524410000|2022-03-17 13:40:10|12841.36|12841.36|12842.59|12842.59|12842.59|12842.59|12841.36|12841.36|0
1647524420000|2022-03-17 13:40:20|12842.18|12842.18|12842.18|12842.18|12842.18|12842.18|12842.18|12842.18|0
1647524430000|2022-03-17 13:40:30|12846.34|12846.34|12848.96|12848.96|12848.96|12848.96|12846.34|12846.34|0
1647524460000|2022-03-17 13:41:00|12847.57|12847.57|12844.22|12844.22|12847.57|12847.57|12844.22|12844.22|0
1647524470000|2022-03-17 13:41:10|12848.15|12848.15|12849.41|12849.41|12849.41|12849.41|12848.15|12848.15|0
1647524490000|2022-03-17 13:41:30|12848.18|12848.18|12848.18|12848.18|12848.18|12848.18|12848.18|12848.18|0
1647524510000|2022-03-17 13:41:50|12850.15|12850.15|12850.15|12850.15|12850.15|12850.15|12850.15|12850.15|0
1647524520000|2022-03-17 13:42:00|12852.12|12852.12|12846.21|12846.21|12852.12|12852.12|12846.21|12846.21|0
1647524530000|2022-03-17 13:42:10|12845.52|12845.52|12845.52|12845.52|12845.52|12845.52|12845.52|12845.52|0
1647524600000|2022-03-17 13:43:20|12844.83|12844.83|12844.83|12844.83|12844.83|12844.83|12844.83|12844.83|0
1647524650000|2022-03-17 13:44:10|12844.13|12844.13|12844.13|12844.13|12844.13|12844.13|12844.13|12844.13|0
1647524670000|2022-03-17 13:44:30|12844.73|12844.73|12844.73|12844.73|12844.73|12844.73|12844.73|12844.73|0
1647524680000|2022-03-17 13:44:40|12843.35|12843.35|12843.35|12843.35|12843.35|12843.35|12843.35|12843.35|0
1647524700000|2022-03-17 13:45:00|12835.48|12835.48|12839.41|12839.41|12839.41|12839.41|12835.48|12835.48|0
1647524710000|2022-03-17 13:45:10|12840.1|12840.1|12841.49|12841.49|12841.49|12841.49|12840.1|12840.1|0
1647524740000|2022-03-17 13:45:40|12843.46|12843.46|12843.46|12843.46|12843.46|12843.46|12843.46|12843.46|0
1647524750000|2022-03-17 13:45:50|12841.49|12841.49|12841.49|12841.49|12841.49|12841.49|12841.49|12841.49|0
1647524760000|2022-03-17 13:46:00|12842.03|12842.03|12845.18|12845.18|12845.18|12845.18|12842.03|12842.03|0
1647524770000|2022-03-17 13:46:10|12845.71|12845.71|12851.26|12851.26|12852.03|12852.03|12845.71|12845.71|0
1647524780000|2022-03-17 13:46:20|12850.56|12850.56|12845.43|12845.43|12850.56|12850.56|12845.43|12845.43|0
1647524790000|2022-03-17 13:46:30|12846.12|12846.12|12849.3|12849.3|12849.3|12849.3|12844.96|12844.96|0
1647524800000|2022-03-17 13:46:40|12851.39|12851.39|12855.32|12855.32|12857.4|12857.4|12848.72|12848.72|0
1647524820000|2022-03-17 13:47:00|12849.42|12849.42|12845.37|12845.37|12849.42|12849.42|12845.37|12845.37|0
1647524870000|2022-03-17 13:47:50|12843.98|12843.98|12843.98|12843.98|12843.98|12843.98|12843.98|12843.98|0
1647524940000|2022-03-17 13:49:00|12836.11|12836.11|12836.11|12836.11|12836.11|12836.11|12836.11|12836.11|0
1647524950000|2022-03-17 13:49:10|12834.31|12834.31|12834.31|12834.31|12834.31|12834.31|12834.31|12834.31|0
1647524960000|2022-03-17 13:49:20|12826.44|12826.44|12825.75|12825.75|12826.44|12826.44|12825.75|12825.75|0
1647524980000|2022-03-17 13:49:40|12825.06|12825.06|12824.36|12824.36|12825.06|12825.06|12824.36|12824.36|0
1647524990000|2022-03-17 13:49:50|12823.53|12823.53|12817.39|12817.39|12823.53|12823.53|12817.39|12817.39|0
1647525000000|2022-03-17 13:50:00|12815.42|12815.42|12820.74|12820.74|12820.74|12820.74|12813.45|12813.45|0
1647525010000|2022-03-17 13:50:10|12820.05|12820.05|12813.34|12813.34|12820.05|12820.05|12813.34|12813.34|0
1647525030000|2022-03-17 13:50:30|12817.27|12817.27|12823.17|12823.17|12823.17|12823.17|12817.27|12817.27|0
1647525050000|2022-03-17 13:50:50|12821.97|12821.97|12824.05|12824.05|12824.05|12824.05|12821.97|12821.97|0
1647525060000|2022-03-17 13:51:00|12824.75|12824.75|12828.68|12828.68|12828.68|12828.68|12824.75|12824.75|0
1647525090000|2022-03-17 13:51:30|12830.07|12830.07|12830.07|12830.07|12830.07|12830.07|12830.07|12830.07|0
1647525100000|2022-03-17 13:51:40|12832.15|12832.15|12833.35|12833.35|12833.35|12833.35|12832.15|12832.15|0
1647525110000|2022-03-17 13:51:50|12832.66|12832.66|12832.66|12832.66|12832.66|12832.66|12832.66|12832.66|0
1647525140000|2022-03-17 13:52:20|12838.56|12838.56|12836.48|12836.48|12838.56|12838.56|12836.48|12836.48|0
1647525160000|2022-03-17 13:52:40|12835.78|12835.78|12835.78|12835.78|12835.78|12835.78|12835.78|12835.78|0
1647525170000|2022-03-17 13:52:50|12838.46|12838.46|12838.46|12838.46|12838.46|12838.46|12838.46|12838.46|0
1647525190000|2022-03-17 13:53:10|12840.42|12840.42|12840.42|12840.42|12840.42|12840.42|12840.42|12840.42|0
1647525200000|2022-03-17 13:53:20|12836.49|12836.49|12832.19|12832.19|12836.49|12836.49|12832.19|12832.19|0
1647525220000|2022-03-17 13:53:40|12830.22|12830.22|12830.22|12830.22|12830.22|12830.22|12830.22|12830.22|0
1647525240000|2022-03-17 13:54:00|12828.26|12828.26|12832.19|12832.19|12832.19|12832.19|12828.26|12828.26|0
1647525260000|2022-03-17 13:54:20|12831.78|12831.78|12831.78|12831.78|12831.78|12831.78|12831.78|12831.78|0
1647525270000|2022-03-17 13:54:30|12831.36|12831.36|12831.36|12831.36|12831.36|12831.36|12831.36|12831.36|0
1647525280000|2022-03-17 13:54:40|12829.76|12829.76|12833.7|12833.7|12833.7|12833.7|12829.76|12829.76|0
1647525300000|2022-03-17 13:55:00|12834.39|12834.39|12831.03|12831.03|12838.9|12838.9|12831.03|12831.03|0
1647525340000|2022-03-17 13:55:40|12830.34|12830.34|12832.55|12832.55|12832.55|12832.55|12830.34|12830.34|0
1647525350000|2022-03-17 13:55:50|12833.93|12833.93|12831.69|12831.69|12836.32|12836.32|12831.69|12831.69|0
1647525360000|2022-03-17 13:56:00|12827.76|12827.76|12827.76|12827.76|12827.76|12827.76|12827.76|12827.76|0
1647525370000|2022-03-17 13:56:10|12827.06|12827.06|12827.66|12827.66|12827.66|12827.66|12827.06|12827.06|0
1647525380000|2022-03-17 13:56:20|12833.57|12833.57|12833.57|12833.57|12833.57|12833.57|12833.57|12833.57|0
1647525400000|2022-03-17 13:56:40|12841.43|12841.43|12841.43|12841.43|12841.43|12841.43|12841.43|12841.43|0
1647525430000|2022-03-17 13:57:10|12842.13|12842.13|12842.13|12842.13|12842.13|12842.13|12842.13|12842.13|0
1647525470000|2022-03-17 13:57:50|12844.1|12844.1|12849.34|12849.34|12849.34|12849.34|12844.1|12844.1|0
1647525480000|2022-03-17 13:58:00|12850.04|12850.04|12839.39|12839.39|12850.04|12850.04|12839.39|12839.39|0
1647525500000|2022-03-17 13:58:20|12838.79|12838.79|12838.79|12838.79|12838.79|12838.79|12838.79|12838.79|0
1647525520000|2022-03-17 13:58:40|12839.49|12839.49|12839.49|12839.49|12839.49|12839.49|12839.49|12839.49|0
1647525530000|2022-03-17 13:58:50|12840.02|12840.02|12840.72|12840.72|12840.72|12840.72|12840.02|12840.02|0
1647525550000|2022-03-17 13:59:10|12840.02|12840.02|12840.02|12840.02|12840.02|12840.02|12840.02|12840.02|0
1647525580000|2022-03-17 13:59:40|12841.99|12841.99|12841.99|12841.99|12841.99|12841.99|12841.99|12841.99|0
1647525590000|2022-03-17 13:59:50|12844.07|12844.07|12844.07|12844.07|12844.07|12844.07|12844.07|12844.07|0
1647525600000|2022-03-17 14:00:00|12846.04|12846.04|12846.04|12846.04|12846.04|12846.04|12846.04|12846.04|0
1647525630000|2022-03-17 14:00:30|12847.42|12847.42|12847.42|12847.42|12848.12|12848.12|12847.42|12847.42|0
1647525640000|2022-03-17 14:00:40|12847.96|12847.96|12847.96|12847.96|12847.96|12847.96|12847.96|12847.96|0
1647525660000|2022-03-17 14:01:00|12847.36|12847.36|12847.36|12847.36|12847.36|12847.36|12847.36|12847.36|0
1647525670000|2022-03-17 14:01:10|12850.83|12850.83|12853.23|12853.23|12853.23|12853.23|12850.83|12850.83|0
1647525680000|2022-03-17 14:01:20|12853.92|12853.92|12853.92|12853.92|12853.92|12853.92|12853.92|12853.92|0
1647525750000|2022-03-17 14:02:30|12859.82|12859.82|12847.57|12847.57|12859.82|12859.82|12844.1|12844.1|0
1647525760000|2022-03-17 14:02:40|12848.95|12848.95|12845.02|12845.02|12848.95|12848.95|12845.02|12845.02|0
1647525780000|2022-03-17 14:03:00|12841.08|12841.08|12840.17|12840.17|12841.08|12841.08|12839.57|12839.57|0
1647525790000|2022-03-17 14:03:10|12844.11|12844.11|12845.49|12845.49|12845.49|12845.49|12844.11|12844.11|0
1647525840000|2022-03-17 14:04:00|12846.88|12846.88|12848.27|12848.27|12849.66|12849.66|12846.88|12846.88|0
1647525850000|2022-03-17 14:04:10|12852.2|12852.2|12852.9|12852.9|12853.59|12853.59|12852.2|12852.2|0
1647525860000|2022-03-17 14:04:20|12853.43|12853.43|12852.42|12852.42|12853.43|12853.43|12851.88|12851.88|0
1647525870000|2022-03-17 14:04:30|12854.39|12854.39|12854.39|12854.39|12854.39|12854.39|12854.39|12854.39|0
1647525880000|2022-03-17 14:04:40|12852.42|12852.42|12856.35|12856.35|12856.35|12856.35|12852.42|12852.42|0
1647525890000|2022-03-17 14:04:50|12858.43|12858.43|12859.82|12859.82|12860.51|12860.51|12858.43|12858.43|0
1647525900000|2022-03-17 14:05:00|12855.89|12855.89|12855.89|12855.89|12855.89|12855.89|12855.89|12855.89|0
1647525910000|2022-03-17 14:05:10|12857.27|12857.27|12857.27|12857.27|12857.27|12857.27|12857.27|12857.27|0
1647525960000|2022-03-17 14:06:00|12858.09|12858.09|12858.09|12858.09|12858.09|12858.09|12858.09|12858.09|0
1647525970000|2022-03-17 14:06:10|12856.7|12856.7|12856.7|12856.7|12856.7|12856.7|12856.7|12856.7|0
1647525980000|2022-03-17 14:06:20|12856.17|12856.17|12856.17|12856.17|12856.17|12856.17|12856.17|12856.17|0
1647526020000|2022-03-17 14:07:00|12855.64|12855.64|12855.64|12855.64|12855.64|12855.64|12855.64|12855.64|0
1647526050000|2022-03-17 14:07:30|12859.57|12859.57|12857.6|12857.6|12859.57|12859.57|12857.6|12857.6|0
1647526070000|2022-03-17 14:07:50|12855.52|12855.52|12855.52|12855.52|12855.52|12855.52|12855.52|12855.52|0
1647526110000|2022-03-17 14:08:30|12856.91|12856.91|12856.91|12856.91|12856.91|12856.91|12856.91|12856.91|0
1647526140000|2022-03-17 14:09:00|12856.31|12856.31|12850.22|12850.22|12856.72|12856.72|12850.22|12850.22|0
1647526150000|2022-03-17 14:09:10|12846.28|12846.28|12846.28|12846.28|12846.28|12846.28|12846.28|12846.28|0
1647526160000|2022-03-17 14:09:20|12847.54|12847.54|12848.74|12848.74|12848.74|12848.74|12847.54|12847.54|0
1647526180000|2022-03-17 14:09:40|12848.05|12848.05|12846.28|12846.28|12848.74|12848.74|12846.28|12846.28|0
1647526200000|2022-03-17 14:10:00|12845.87|12845.87|12845.47|12845.47|12845.87|12845.87|12845.47|12845.47|0
1647526220000|2022-03-17 14:10:20|12846|12846|12846|12846|12846|12846|12846|12846|0
1647526230000|2022-03-17 14:10:30|12846.42|12846.42|12847.62|12847.62|12847.62|12847.62|12846.42|12846.42|0
1647526260000|2022-03-17 14:11:00|12848.22|12848.22|12848.22|12848.22|12848.22|12848.22|12848.22|12848.22|0
1647526270000|2022-03-17 14:11:10|12848.91|12848.91|12848.91|12848.91|12848.91|12848.91|12848.91|12848.91|0
1647526280000|2022-03-17 14:11:20|12846.95|12846.95|12846.95|12846.95|12846.95|12846.95|12846.95|12846.95|0
1647526300000|2022-03-17 14:11:40|12846.41|12846.41|12846.41|12846.41|12846.41|12846.41|12846.41|12846.41|0
1647526330000|2022-03-17 14:12:10|12845.02|12845.02|12845.02|12845.02|12845.02|12845.02|12845.02|12845.02|0
1647526340000|2022-03-17 14:12:20|12841.09|12841.09|12841.09|12841.09|12841.09|12841.09|12841.09|12841.09|0
1647526390000|2022-03-17 14:13:10|12845.02|12845.02|12845.02|12845.02|12845.02|12845.02|12845.02|12845.02|0
1647526420000|2022-03-17 14:13:40|12845.72|12845.72|12847.68|12847.68|12849.65|12849.65|12845.72|12845.72|0
1647526430000|2022-03-17 14:13:50|12849.65|12849.65|12851.73|12851.73|12851.73|12851.73|12849.65|12849.65|0
1647526440000|2022-03-17 14:14:00|12855.67|12855.67|12853.1|12853.1|12857.63|12857.63|12852.5|12852.5|0
1647526450000|2022-03-17 14:14:10|12854.17|12854.17|12853.95|12853.95|12854.17|12854.17|12851.99|12851.99|0
1647526460000|2022-03-17 14:14:20|12852.75|12852.75|12852.75|12852.75|12852.75|12852.75|12852.75|12852.75|0
1647526470000|2022-03-17 14:14:30|12848.82|12848.82|12845.35|12845.35|12848.82|12848.82|12845.35|12845.35|0
1647526480000|2022-03-17 14:14:40|12845.88|12845.88|12839.56|12839.56|12845.88|12845.88|12839.56|12839.56|0
1647526500000|2022-03-17 14:15:00|12840.16|12840.16|12844.1|12844.1|12844.1|12844.1|12840.16|12840.16|0
1647526530000|2022-03-17 14:15:30|12842.13|12842.13|12842.13|12842.13|12842.13|12842.13|12842.13|12842.13|0
1647526560000|2022-03-17 14:16:00|12836.23|12836.23|12836.23|12836.23|12836.23|12836.23|12836.23|12836.23|0
1647526600000|2022-03-17 14:16:40|12832.29|12832.29|12831.79|12831.79|12832.29|12832.29|12831.09|12831.09|0
1647526640000|2022-03-17 14:17:20|12835.26|12835.26|12835.26|12835.26|12835.26|12835.26|12835.26|12835.26|0
1647526660000|2022-03-17 14:17:40|12831.32|12831.32|12831.32|12831.32|12831.32|12831.32|12831.32|12831.32|0
1647526680000|2022-03-17 14:18:00|12835.48|12835.48|12835.48|12835.48|12835.48|12835.48|12835.48|12835.48|0
1647526720000|2022-03-17 14:18:40|12834.95|12834.95|12834.95|12834.95|12834.95|12834.95|12834.95|12834.95|0
1647526740000|2022-03-17 14:19:00|12834.41|12834.41|12834.41|12834.41|12834.41|12834.41|12834.41|12834.41|0
1647526750000|2022-03-17 14:19:10|12833.72|12833.72|12829.25|12829.25|12833.72|12833.72|12829.25|12829.25|0
1647526760000|2022-03-17 14:19:20|12828.65|12828.65|12827.26|12827.26|12828.65|12828.65|12827.26|12827.26|0
1647526790000|2022-03-17 14:19:50|12831.2|12831.2|12831.2|12831.2|12831.2|12831.2|12831.2|12831.2|0
1647526800000|2022-03-17 14:20:00|12837.1|12837.1|12839.18|12839.18|12839.18|12839.18|12837.1|12837.1|0
1647526820000|2022-03-17 14:20:20|12841.15|12841.15|12843.12|12843.12|12843.12|12843.12|12841.15|12841.15|0
1647526850000|2022-03-17 14:20:50|12847.05|12847.05|12847.05|12847.05|12847.05|12847.05|12847.05|12847.05|0
1647526860000|2022-03-17 14:21:00|12849.13|12849.13|12847.16|12847.16|12849.13|12849.13|12847.16|12847.16|0
1647526890000|2022-03-17 14:21:30|12846.63|12846.63|12850.98|12850.98|12850.98|12850.98|12846.63|12846.63|0
1647526900000|2022-03-17 14:21:40|12851.67|12851.67|12851.67|12851.67|12853.64|12853.64|12851.67|12851.67|0
1647526910000|2022-03-17 14:21:50|12852.08|12852.08|12853.23|12853.23|12853.23|12853.23|12852.08|12852.08|0
1647526920000|2022-03-17 14:22:00|12853.65|12853.65|12853.65|12853.65|12853.65|12853.65|12853.65|12853.65|0
1647526930000|2022-03-17 14:22:10|12849.72|12849.72|12849.02|12849.02|12849.72|12849.72|12849.02|12849.02|0
1647526940000|2022-03-17 14:22:20|12850.99|12850.99|12850.99|12850.99|12850.99|12850.99|12850.99|12850.99|0
1647526970000|2022-03-17 14:22:50|12847.06|12847.06|12847.06|12847.06|12847.06|12847.06|12847.06|12847.06|0
1647527040000|2022-03-17 14:24:00|12852.96|12852.96|12852.96|12852.96|12852.96|12852.96|12852.96|12852.96|0
1647527050000|2022-03-17 14:24:10|12851.57|12851.57|12853.54|12853.54|12853.54|12853.54|12851.57|12851.57|0
1647527090000|2022-03-17 14:24:50|12855.5|12855.5|12856.78|12856.78|12857.47|12857.47|12855.5|12855.5|0
1647527100000|2022-03-17 14:25:00|12857.6|12857.6|12863.33|12863.33|12863.33|12863.33|12857.6|12857.6|0
1647527130000|2022-03-17 14:25:30|12862.63|12862.63|12862.63|12862.63|12862.63|12862.63|12862.63|12862.63|0
1647527140000|2022-03-17 14:25:40|12863.7|12863.7|12863.7|12863.7|12863.7|12863.7|12863.7|12863.7|0
1647527150000|2022-03-17 14:25:50|12861.74|12861.74|12859.77|12859.77|12861.74|12861.74|12859.77|12859.77|0
1647527160000|2022-03-17 14:26:00|12857.8|12857.8|12857.8|12857.8|12857.8|12857.8|12857.8|12857.8|0
1647527180000|2022-03-17 14:26:20|12859.19|12859.19|12859.19|12859.19|12859.19|12859.19|12859.19|12859.19|0
1647527200000|2022-03-17 14:26:40|12858.49|12858.49|12858.49|12858.49|12858.49|12858.49|12858.49|12858.49|0
1647527230000|2022-03-17 14:27:10|12860.46|12860.46|12859.93|12859.93|12860.46|12860.46|12859.93|12859.93|0
1647527240000|2022-03-17 14:27:20|12857.96|12857.96|12857.96|12857.96|12857.96|12857.96|12857.96|12857.96|0
1647527270000|2022-03-17 14:27:50|12858.65|12858.65|12858.65|12858.65|12858.65|12858.65|12858.65|12858.65|0
1647527280000|2022-03-17 14:28:00|12860.62|12860.62|12860.62|12860.62|12860.62|12860.62|12860.62|12860.62|0
1647527300000|2022-03-17 14:28:20|12864.56|12864.56|12864.56|12864.56|12864.56|12864.56|12864.56|12864.56|0
1647527310000|2022-03-17 14:28:30|12860.62|12860.62|12860.62|12860.62|12860.62|12860.62|12860.62|12860.62|0
1647527320000|2022-03-17 14:28:40|12860.09|12860.09|12860.67|12860.67|12860.67|12860.67|12858.7|12858.7|0
1647527380000|2022-03-17 14:29:40|12859.97|12859.97|12859.97|12859.97|12859.97|12859.97|12859.97|12859.97|0
1647527400000|2022-03-17 14:30:00|12859.28|12859.28|12859.28|12859.28|12859.28|12859.28|12859.28|12859.28|0
1647527410000|2022-03-17 14:30:10|12857.2|12857.2|12851.9|12851.9|12857.2|12857.2|12851.3|12851.3|0
1647527450000|2022-03-17 14:30:50|12850.51|12850.51|12850.51|12850.51|12850.51|12850.51|12850.51|12850.51|0
1647527460000|2022-03-17 14:31:00|12848.54|12848.54|12846.87|12846.87|12848.54|12848.54|12846.87|12846.87|0
1647527480000|2022-03-17 14:31:20|12846.18|12846.18|12846.18|12846.18|12846.18|12846.18|12846.18|12846.18|0
1647527500000|2022-03-17 14:31:40|12845.65|12845.65|12845.65|12845.65|12845.65|12845.65|12845.65|12845.65|0
1647527510000|2022-03-17 14:31:50|12846.71|12846.71|12846.71|12846.71|12846.71|12846.71|12846.71|12846.71|0
1647527520000|2022-03-17 14:32:00|12846.11|12846.11|12848.08|12848.08|12852.02|12852.02|12846.11|12846.11|0
1647527540000|2022-03-17 14:32:20|12846.69|12846.69|12844.73|12844.73|12846.69|12846.69|12844.73|12844.73|0
1647527600000|2022-03-17 14:33:20|12846.69|12846.69|12846.69|12846.69|12846.69|12846.69|12846.69|12846.69|0
1647527630000|2022-03-17 14:33:50|12848.66|12848.66|12848.66|12848.66|12848.66|12848.66|12848.66|12848.66|0
1647527650000|2022-03-17 14:34:10|12851.44|12851.44|12851.97|12851.97|12851.97|12851.97|12851.44|12851.44|0
1647527660000|2022-03-17 14:34:20|12852.5|12852.5|12853.89|12853.89|12853.89|12853.89|12852.5|12852.5|0
1647527680000|2022-03-17 14:34:40|12849.96|12849.96|12849.96|12849.96|12849.96|12849.96|12849.96|12849.96|0
1647527690000|2022-03-17 14:34:50|12849.14|12849.14|12849.14|12849.14|12849.14|12849.14|12849.14|12849.14|0
1647527700000|2022-03-17 14:35:00|12850.21|12850.21|12850.21|12850.21|12850.21|12850.21|12850.21|12850.21|0
1647527710000|2022-03-17 14:35:10|12849.51|12849.51|12849.51|12849.51|12849.51|12849.51|12849.51|12849.51|0
1647527720000|2022-03-17 14:35:20|12848.82|12848.82|12846.85|12846.85|12848.82|12848.82|12846.85|12846.85|0
1647527760000|2022-03-17 14:36:00|12844.89|12844.89|12844.89|12844.89|12844.89|12844.89|12844.89|12844.89|0
1647527790000|2022-03-17 14:36:30|12842.92|12842.92|12840.95|12840.95|12842.92|12842.92|12840.95|12840.95|0
1647527800000|2022-03-17 14:36:40|12842.92|12842.92|12842.92|12842.92|12842.92|12842.92|12842.92|12842.92|0
1647527810000|2022-03-17 14:36:50|12841.53|12841.53|12843.5|12843.5|12843.5|12843.5|12841.53|12841.53|0
1647527830000|2022-03-17 14:37:10|12844.1|12844.1|12844.1|12844.1|12844.1|12844.1|12844.1|12844.1|0
1647527910000|2022-03-17 14:38:30|12840.16|12840.16|12839.47|12839.47|12840.16|12840.16|12839.47|12839.47|0
1647527960000|2022-03-17 14:39:20|12838.78|12838.78|12838.08|12838.08|12838.78|12838.78|12838.08|12838.08|0
1647527970000|2022-03-17 14:39:30|12840.05|12840.05|12842.02|12842.02|12842.02|12842.02|12840.05|12840.05|0
1647527980000|2022-03-17 14:39:40|12838.08|12838.08|12838.08|12838.08|12838.08|12838.08|12838.08|12838.08|0
1647527990000|2022-03-17 14:39:50|12835.31|12835.31|12839.24|12839.24|12839.24|12839.24|12835.31|12835.31|0
1647528000000|2022-03-17 14:40:00|12841.21|12841.21|12841.21|12841.21|12841.21|12841.21|12841.21|12841.21|0
1647528010000|2022-03-17 14:40:10|12841.9|12841.9|12841.9|12841.9|12841.9|12841.9|12841.9|12841.9|0
1647528030000|2022-03-17 14:40:30|12840.7|12840.7|12840.7|12840.7|12840.7|12840.7|12840.7|12840.7|0
1647528040000|2022-03-17 14:40:40|12840.01|12840.01|12836.07|12836.07|12840.01|12840.01|12836.07|12836.07|0
1647528070000|2022-03-17 14:41:10|12836.77|12836.77|12836.77|12836.77|12836.77|12836.77|12836.77|12836.77|0
1647528080000|2022-03-17 14:41:20|12832.83|12832.83|12832.83|12832.83|12832.83|12832.83|12832.83|12832.83|0
1647528110000|2022-03-17 14:41:50|12834.8|12834.8|12834.8|12834.8|12834.8|12834.8|12834.8|12834.8|0
1647528120000|2022-03-17 14:42:00|12833.41|12833.41|12830.06|12830.06|12833.41|12833.41|12830.06|12830.06|0
1647528130000|2022-03-17 14:42:10|12829.65|12829.65|12829.65|12829.65|12829.65|12829.65|12829.65|12829.65|0
1647528150000|2022-03-17 14:42:30|12828.96|12828.96|12827.68|12827.68|12828.96|12828.96|12827.68|12827.68|0
1647528230000|2022-03-17 14:43:50|12825.72|12825.72|12821.5|12821.5|12825.72|12825.72|12821.5|12821.5|0
1647528240000|2022-03-17 14:44:00|12822.31|12822.31|12817.48|12817.48|12822.31|12822.31|12817.07|12817.07|0
1647528270000|2022-03-17 14:44:30|12816.78|12816.78|12816.78|12816.78|12816.78|12816.78|12816.78|12816.78|0
1647528300000|2022-03-17 14:45:00|12816.09|12816.09|12805.72|12805.72|12816.09|12816.09|12805.72|12805.72|0
1647528330000|2022-03-17 14:45:30|12809.65|12809.65|12809.65|12809.65|12809.65|12809.65|12809.65|12809.65|0
1647528340000|2022-03-17 14:45:40|12811.73|12811.73|12813.12|12813.12|12813.12|12813.12|12811.73|12811.73|0
1647528360000|2022-03-17 14:46:00|12811.15|12811.15|12811.15|12811.15|12811.15|12811.15|12811.15|12811.15|0
1647528370000|2022-03-17 14:46:10|12809.19|12809.19|12809.19|12809.19|12809.19|12809.19|12809.19|12809.19|0
1647528380000|2022-03-17 14:46:20|12810.79|12810.79|12808.82|12808.82|12810.79|12810.79|12808.82|12808.82|0
1647528390000|2022-03-17 14:46:30|12808.13|12808.13|12807.02|12807.02|12808.13|12808.13|12807.02|12807.02|0
1647528420000|2022-03-17 14:47:00|12805.77|12805.77|12804.38|12804.38|12805.77|12805.77|12804.38|12804.38|0
1647528430000|2022-03-17 14:47:10|12803.78|12803.78|12803.36|12803.36|12803.78|12803.78|12803.36|12803.36|0
1647528470000|2022-03-17 14:47:50|12801.97|12801.97|12801.97|12801.97|12801.97|12801.97|12801.97|12801.97|0
1647528480000|2022-03-17 14:48:00|12798.04|12798.04|12798.04|12798.04|12798.04|12798.04|12798.04|12798.04|0
1647528490000|2022-03-17 14:48:10|12797.35|12797.35|12787.84|12787.84|12797.35|12797.35|12787.84|12787.84|0
1647528500000|2022-03-17 14:48:20|12788.37|12788.37|12787.8|12787.8|12791.74|12791.74|12787.8|12787.8|0
1647528540000|2022-03-17 14:49:00|12787.39|12787.39|12787.11|12787.11|12787.8|12787.8|12787.11|12787.11|0
1647528560000|2022-03-17 14:49:20|12788.5|12788.5|12787.8|12787.8|12788.5|12788.5|12787.8|12787.8|0
1647528570000|2022-03-17 14:49:30|12783.87|12783.87|12781.9|12781.9|12783.87|12783.87|12781.9|12781.9|0
1647528580000|2022-03-17 14:49:40|12782.97|12782.97|12783.5|12783.5|12783.5|12783.5|12782.97|12782.97|0
1647528590000|2022-03-17 14:49:50|12781.9|12781.9|12781.21|12781.21|12782.59|12782.59|12781.21|12781.21|0
1647528600000|2022-03-17 14:50:00|12785.14|12785.14|12785.14|12785.14|12785.14|12785.14|12785.14|12785.14|0
1647528630000|2022-03-17 14:50:30|12784.45|12784.45|12783.61|12783.61|12784.45|12784.45|12783.61|12783.61|0
1647528640000|2022-03-17 14:50:40|12782.51|12782.51|12785.84|12785.84|12785.84|12785.84|12781.91|12781.91|0
1647528670000|2022-03-17 14:51:10|12784.45|12784.45|12784.45|12784.45|12784.45|12784.45|12784.45|12784.45|0
1647528680000|2022-03-17 14:51:20|12788.39|12788.39|12791.74|12791.74|12791.74|12791.74|12784.45|12784.45|0
1647528690000|2022-03-17 14:51:30|12793.54|12793.54|12793.54|12793.54|12793.54|12793.54|12793.54|12793.54|0
1647528710000|2022-03-17 14:51:50|12792.85|12792.85|12798.75|12798.75|12798.75|12798.75|12792.85|12792.85|0
1647528720000|2022-03-17 14:52:00|12800.83|12800.83|12800.83|12800.83|12800.83|12800.83|12800.83|12800.83|0
1647528730000|2022-03-17 14:52:10|12798.87|12798.87|12796.9|12796.9|12798.87|12798.87|12796.9|12796.9|0
1647528750000|2022-03-17 14:52:30|12797.5|12797.5|12797.5|12797.5|12797.5|12797.5|12797.5|12797.5|0
1647528760000|2022-03-17 14:52:40|12793.56|12793.56|12793.56|12793.56|12793.56|12793.56|12793.56|12793.56|0
1647528810000|2022-03-17 14:53:30|12792.18|12792.18|12792.18|12792.18|12792.18|12792.18|12792.18|12792.18|0
1647528850000|2022-03-17 14:54:10|12784.31|12784.31|12782.23|12782.23|12784.31|12784.31|12782.23|12782.23|0
1647528860000|2022-03-17 14:54:20|12781.53|12781.53|12782.23|12782.23|12782.23|12782.23|12781.53|12781.53|0
1647528870000|2022-03-17 14:54:30|12782.64|12782.64|12782.64|12782.64|12782.64|12782.64|12782.64|12782.64|0
1647528880000|2022-03-17 14:54:40|12784.02|12784.02|12784.02|12784.02|12784.02|12784.02|12784.02|12784.02|0
1647528890000|2022-03-17 14:54:50|12785.09|12785.09|12784.56|12784.56|12785.09|12785.09|12784.56|12784.56|0
1647528910000|2022-03-17 14:55:10|12780.62|12780.62|12780.62|12780.62|12780.62|12780.62|12780.62|12780.62|0
1647528930000|2022-03-17 14:55:30|12778.66|12778.66|12778.66|12778.66|12778.66|12778.66|12778.66|12778.66|0
1647528950000|2022-03-17 14:55:50|12780.04|12780.04|12780.04|12780.04|12780.04|12780.04|12780.04|12780.04|0
1647528960000|2022-03-17 14:56:00|12779.35|12779.35|12783.88|12783.88|12783.88|12783.88|12779.35|12779.35|0
1647528980000|2022-03-17 14:56:20|12786.66|12786.66|12782.72|12782.72|12786.66|12786.66|12782.72|12782.72|0
1647528990000|2022-03-17 14:56:30|12783.26|12783.26|12785.23|12785.23|12787.19|12787.19|12783.26|12783.26|0
1647529000000|2022-03-17 14:56:40|12789.16|12789.16|12788.26|12788.26|12789.16|12789.16|12787.19|12787.19|0
1647529030000|2022-03-17 14:57:10|12790.23|12790.23|12792.2|12792.2|12792.2|12792.2|12790.23|12790.23|0
1647529050000|2022-03-17 14:57:30|12790.81|12790.81|12790.81|12790.81|12790.81|12790.81|12790.81|12790.81|0
1647529060000|2022-03-17 14:57:40|12796.71|12796.71|12802.03|12802.03|12802.03|12802.03|12796.71|12796.71|0
1647529070000|2022-03-17 14:57:50|12801.34|12801.34|12799.37|12799.37|12801.34|12801.34|12797.4|12797.4|0
1647529080000|2022-03-17 14:58:00|12799.91|12799.91|12807.78|12807.78|12807.78|12807.78|12799.91|12799.91|0
1647529090000|2022-03-17 14:58:10|12807.08|12807.08|12805.11|12805.11|12807.08|12807.08|12805.11|12805.11|0
1647529110000|2022-03-17 14:58:30|12807.08|12807.08|12807.08|12807.08|12807.08|12807.08|12807.08|12807.08|0
1647529120000|2022-03-17 14:58:40|12805.11|12805.11|12805.11|12805.11|12805.11|12805.11|12805.11|12805.11|0
1647529130000|2022-03-17 14:58:50|12807.08|12807.08|12799.21|12799.21|12807.08|12807.08|12799.21|12799.21|0
1647529150000|2022-03-17 14:59:10|12801.18|12801.18|12805.11|12805.11|12805.11|12805.11|12801.18|12801.18|0
1647529190000|2022-03-17 14:59:50|12806.5|12806.5|12807.04|12807.04|12807.04|12807.04|12806.5|12806.5|0
1647529200000|2022-03-17 15:00:00|12803.1|12803.1|12803.1|12803.1|12803.1|12803.1|12803.1|12803.1|0
1647529220000|2022-03-17 15:00:20|12803.79|12803.79|12807.75|12807.75|12807.75|12807.75|12803.79|12803.79|0
1647529250000|2022-03-17 15:00:50|12805.78|12805.78|12805.78|12805.78|12805.78|12805.78|12805.78|12805.78|0
1647529260000|2022-03-17 15:01:00|12804.71|12804.71|12802.05|12802.05|12804.71|12804.71|12802.05|12802.05|0
1647529270000|2022-03-17 15:01:10|12801.36|12801.36|12795.64|12795.64|12801.36|12801.36|12795.64|12795.64|0
1647529280000|2022-03-17 15:01:20|12794.8|12794.8|12799.43|12799.43|12799.43|12799.43|12794.8|12794.8|0
1647529290000|2022-03-17 15:01:30|12801.4|12801.4|12803.37|12803.37|12803.37|12803.37|12801.4|12801.4|0
1647529300000|2022-03-17 15:01:40|12804.06|12804.06|12804.06|12804.06|12804.06|12804.06|12804.06|12804.06|0
1647529310000|2022-03-17 15:01:50|12804.19|12804.19|12813.07|12813.07|12813.07|12813.07|12804.19|12804.19|0
1647529320000|2022-03-17 15:02:00|12813.91|12813.91|12813.91|12813.91|12813.91|12813.91|12813.91|12813.91|0
1647529330000|2022-03-17 15:02:10|12811.94|12811.94|12809.98|12809.98|12811.94|12811.94|12808.01|12808.01|0
1647529360000|2022-03-17 15:02:40|12806.04|12806.04|12806.04|12806.04|12806.04|12806.04|12806.04|12806.04|0
1647529370000|2022-03-17 15:02:50|12804.08|12804.08|12802.54|12802.54|12804.08|12804.08|12802.54|12802.54|0
1647529380000|2022-03-17 15:03:00|12801.85|12801.85|12801.16|12801.16|12801.85|12801.85|12801.16|12801.16|0
1647529390000|2022-03-17 15:03:10|12799.19|12799.19|12799.88|12799.88|12799.88|12799.88|12799.19|12799.19|0
1647529410000|2022-03-17 15:03:30|12800.3|12800.3|12800.3|12800.3|12800.3|12800.3|12800.3|12800.3|0
1647529420000|2022-03-17 15:03:40|12804.24|12804.24|12805.87|12805.87|12805.87|12805.87|12802.27|12802.27|0
1647529430000|2022-03-17 15:03:50|12803.9|12803.9|12803.9|12803.9|12803.9|12803.9|12803.9|12803.9|0
1647529490000|2022-03-17 15:04:50|12807.84|12807.84|12809.81|12809.81|12809.81|12809.81|12807.84|12807.84|0
1647529510000|2022-03-17 15:05:10|12807.84|12807.84|12809.37|12809.37|12809.37|12809.37|12807.84|12807.84|0
1647529520000|2022-03-17 15:05:20|12811.34|12811.34|12811.34|12811.34|12811.34|12811.34|12811.34|12811.34|0
1647529560000|2022-03-17 15:06:00|12813.3|12813.3|12813.3|12813.3|12813.3|12813.3|12813.3|12813.3|0
1647529570000|2022-03-17 15:06:10|12817.24|12817.24|12817.24|12817.24|12817.24|12817.24|12817.24|12817.24|0
1647529580000|2022-03-17 15:06:20|12817.77|12817.77|12817.77|12817.77|12817.77|12817.77|12817.77|12817.77|0
1647529590000|2022-03-17 15:06:30|12819.16|12819.16|12820.55|12820.55|12820.55|12820.55|12819.16|12819.16|0
1647529630000|2022-03-17 15:07:10|12819.85|12819.85|12819.45|12819.45|12819.85|12819.85|12819.45|12819.45|0
1647529640000|2022-03-17 15:07:20|12821.41|12821.41|12823.38|12823.38|12823.38|12823.38|12821.41|12821.41|0
1647529650000|2022-03-17 15:07:30|12823.79|12823.79|12823.79|12823.79|12823.79|12823.79|12823.79|12823.79|0
1647529660000|2022-03-17 15:07:40|12823.1|12823.1|12820.43|12820.43|12823.79|12823.79|12820.43|12820.43|0
1647529670000|2022-03-17 15:07:50|12822.4|12822.4|12822.4|12822.4|12822.4|12822.4|12822.4|12822.4|0
1647529690000|2022-03-17 15:08:10|12824.48|12824.48|12832.02|12832.02|12832.02|12832.02|12824.48|12824.48|0
1647529700000|2022-03-17 15:08:20|12833.98|12833.98|12834.4|12834.4|12834.4|12834.4|12833.98|12833.98|0
1647529710000|2022-03-17 15:08:30|12834.82|12834.82|12832.74|12832.74|12834.82|12834.82|12832.74|12832.74|0
1647529730000|2022-03-17 15:08:50|12833.28|12833.28|12833.28|12833.28|12833.28|12833.28|12833.28|12833.28|0
1647529780000|2022-03-17 15:09:40|12837.21|12837.21|12835.24|12835.24|12837.21|12837.21|12835.24|12835.24|0
1647529810000|2022-03-17 15:10:10|12833.28|12833.28|12833.28|12833.28|12833.28|12833.28|12833.28|12833.28|0
1647529820000|2022-03-17 15:10:20|12837.21|12837.21|12837.21|12837.21|12837.21|12837.21|12837.21|12837.21|0
1647529830000|2022-03-17 15:10:30|12836.52|12836.52|12837.21|12837.21|12837.21|12837.21|12836.52|12836.52|0
1647529850000|2022-03-17 15:10:50|12835.82|12835.82|12836.23|12836.23|12836.23|12836.23|12835.82|12835.82|0
1647529860000|2022-03-17 15:11:00|12835.54|12835.54|12831.6|12831.6|12835.54|12835.54|12831.6|12831.6|0
1647529870000|2022-03-17 15:11:10|12830.91|12830.91|12830.91|12830.91|12830.91|12830.91|12830.91|12830.91|0
1647529880000|2022-03-17 15:11:20|12830.31|12830.31|12830.31|12830.31|12830.31|12830.31|12830.31|12830.31|0
1647529900000|2022-03-17 15:11:40|12831|12831|12831|12831|12831|12831|12831|12831|0
1647529920000|2022-03-17 15:12:00|12830.47|12830.47|12831.16|12831.16|12831.16|12831.16|12830.47|12830.47|0
1647529940000|2022-03-17 15:12:20|12831.86|12831.86|12831.86|12831.86|12831.86|12831.86|12831.86|12831.86|0
1647529960000|2022-03-17 15:12:40|12829.78|12829.78|12829.78|12829.78|12829.78|12829.78|12829.78|12829.78|0
1647529980000|2022-03-17 15:13:00|12827.81|12827.81|12825.73|12825.73|12827.81|12827.81|12825.73|12825.73|0
1647529990000|2022-03-17 15:13:10|12824.91|12824.91|12824.91|12824.91|12824.91|12824.91|12824.91|12824.91|0
1647530040000|2022-03-17 15:14:00|12827.68|12827.68|12827.68|12827.68|12827.68|12827.68|12827.68|12827.68|0
1647530050000|2022-03-17 15:14:10|12825.6|12825.6|12820.52|12820.52|12826.42|12826.42|12818.55|12818.55|0
1647530080000|2022-03-17 15:14:40|12821.91|12821.91|12821.91|12821.91|12821.91|12821.91|12821.91|12821.91|0
1647530090000|2022-03-17 15:14:50|12817.97|12817.97|12816.58|12816.58|12817.97|12817.97|12816.58|12816.58|0
1647530100000|2022-03-17 15:15:00|12815.52|12815.52|12815.52|12815.52|12815.52|12815.52|12815.52|12815.52|0
1647530130000|2022-03-17 15:15:30|12816.21|12816.21|12816.21|12816.21|12816.21|12816.21|12816.21|12816.21|0
1647530140000|2022-03-17 15:15:40|12816.9|12816.9|12816.9|12816.9|12816.9|12816.9|12816.9|12816.9|0
1647530150000|2022-03-17 15:15:50|12817.6|12817.6|12817.6|12817.6|12817.6|12817.6|12817.6|12817.6|0
1647530160000|2022-03-17 15:16:00|12818.13|12818.13|12818.83|12818.83|12818.83|12818.83|12818.13|12818.13|0
1647530170000|2022-03-17 15:16:10|12820.79|12820.79|12822.76|12822.76|12822.76|12822.76|12820.79|12820.79|0
1647530220000|2022-03-17 15:17:00|12820.79|12820.79|12820.1|12820.1|12820.79|12820.79|12820.1|12820.1|0
1647530230000|2022-03-17 15:17:10|12824.03|12824.03|12824.03|12824.03|12824.03|12824.03|12824.03|12824.03|0
1647530280000|2022-03-17 15:18:00|12820.1|12820.1|12820.1|12820.1|12820.1|12820.1|12820.1|12820.1|0
1647530290000|2022-03-17 15:18:10|12820.79|12820.79|12820.1|12820.1|12820.79|12820.79|12820.1|12820.1|0
1647530300000|2022-03-17 15:18:20|12820.79|12820.79|12820.79|12820.79|12820.79|12820.79|12820.79|12820.79|0
1647530310000|2022-03-17 15:18:30|12821.61|12821.61|12820.92|12820.92|12821.61|12821.61|12820.92|12820.92|0
1647530320000|2022-03-17 15:18:40|12818.95|12818.95|12818.95|12818.95|12818.95|12818.95|12818.95|12818.95|0
1647530400000|2022-03-17 15:20:00|12820.02|12820.02|12821.09|12821.09|12821.09|12821.09|12820.02|12820.02|0
1647530450000|2022-03-17 15:20:50|12823.17|12823.17|12823.86|12823.86|12823.86|12823.86|12823.17|12823.17|0
1647530460000|2022-03-17 15:21:00|12829.76|12829.76|12831.73|12831.73|12831.73|12831.73|12829.76|12829.76|0
1647530540000|2022-03-17 15:22:20|12831.04|12831.04|12831.73|12831.73|12831.73|12831.73|12831.04|12831.04|0
1647530560000|2022-03-17 15:22:40|12832.26|12832.26|12832.26|12832.26|12832.26|12832.26|12832.26|12832.26|0
1647530570000|2022-03-17 15:22:50|12833.65|12833.65|12835.04|12835.04|12835.04|12835.04|12833.65|12833.65|0
1647530600000|2022-03-17 15:23:20|12837.01|12837.01|12839.67|12839.67|12843.6|12843.6|12837.01|12837.01|0
1647530610000|2022-03-17 15:23:30|12838.85|12838.85|12838.85|12838.85|12838.85|12838.85|12838.85|12838.85|0
1647530640000|2022-03-17 15:24:00|12839.54|12839.54|12840.74|12840.74|12840.74|12840.74|12839.54|12839.54|0
1647530660000|2022-03-17 15:24:20|12841.44|12841.44|12841.44|12841.44|12841.44|12841.44|12841.44|12841.44|0
1647530720000|2022-03-17 15:25:20|12843.24|12843.24|12843.24|12843.24|12843.24|12843.24|12843.24|12843.24|0
1647530730000|2022-03-17 15:25:30|12844.63|12844.63|12847.4|12847.4|12847.4|12847.4|12844.63|12844.63|0
1647530740000|2022-03-17 15:25:40|12847.81|12847.81|12847.81|12847.81|12847.81|12847.81|12847.81|12847.81|0
1647530750000|2022-03-17 15:25:50|12847.12|12847.12|12847.12|12847.12|12847.12|12847.12|12847.12|12847.12|0
1647530780000|2022-03-17 15:26:20|12848.5|12848.5|12849.2|12849.2|12849.2|12849.2|12848.5|12848.5|0
1647530800000|2022-03-17 15:26:40|12848.13|12848.13|12847.43|12847.43|12848.13|12848.13|12847.43|12847.43|0
1647530810000|2022-03-17 15:26:50|12845.47|12845.47|12845.47|12845.47|12845.47|12845.47|12845.47|12845.47|0
1647530820000|2022-03-17 15:27:00|12844.93|12844.93|12844.93|12844.93|12844.93|12844.93|12844.93|12844.93|0
1647530830000|2022-03-17 15:27:10|12841|12841|12841|12841|12841|12841|12841|12841|0
1647530860000|2022-03-17 15:27:40|12839.4|12839.4|12838.19|12838.19|12839.4|12839.4|12838.19|12838.19|0
1647530870000|2022-03-17 15:27:50|12836.59|12836.59|12836.59|12836.59|12836.59|12836.59|12836.59|12836.59|0
1647530880000|2022-03-17 15:28:00|12834.51|12834.51|12827.34|12827.34|12834.51|12834.51|12827.34|12827.34|0
1647530890000|2022-03-17 15:28:10|12829.3|12829.3|12826.8|12826.8|12829.3|12829.3|12826.8|12826.8|0
1647530910000|2022-03-17 15:28:30|12828.77|12828.77|12839.3|12839.3|12839.3|12839.3|12828.77|12828.77|0
1647530930000|2022-03-17 15:28:50|12837.62|12837.62|12837.62|12837.62|12837.62|12837.62|12837.62|12837.62|0
1647530940000|2022-03-17 15:29:00|12838.16|12838.16|12838.16|12838.16|12838.16|12838.16|12838.16|12838.16|0
1647530950000|2022-03-17 15:29:10|12839.54|12839.54|12836.3|12836.3|12840.24|12840.24|12836.3|12836.3|0
1647530960000|2022-03-17 15:29:20|12835.77|12835.77|12835.77|12835.77|12835.77|12835.77|12835.77|12835.77|0
1647530970000|2022-03-17 15:29:30|12835.08|12835.08|12835.61|12835.61|12835.61|12835.61|12835.08|12835.08|0
1647530980000|2022-03-17 15:29:40|12836.14|12836.14|12836.84|12836.84|12836.84|12836.84|12836.14|12836.14|0
1647531000000|2022-03-17 15:30:00|12836.14|12836.14|12837.12|12837.12|12837.12|12837.12|12836.14|12836.14|0
1647531020000|2022-03-17 15:30:20|12841.06|12841.06|12841.06|12841.06|12841.06|12841.06|12841.06|12841.06|0
1647531050000|2022-03-17 15:30:50|12839.09|12839.09|12839.09|12839.09|12839.09|12839.09|12839.09|12839.09|0
1647531060000|2022-03-17 15:31:00|12837.12|12837.12|12837.12|12837.12|12837.12|12837.12|12837.12|12837.12|0
1647531110000|2022-03-17 15:31:50|12837.82|12837.82|12837.82|12837.82|12837.82|12837.82|12837.82|12837.82|0
1647531180000|2022-03-17 15:33:00|12838.51|12838.51|12839.58|12839.58|12839.58|12839.58|12838.51|12838.51|0
1647531200000|2022-03-17 15:33:20|12837.61|12837.61|12839.58|12839.58|12839.58|12839.58|12837.61|12837.61|0
1647531210000|2022-03-17 15:33:30|12839.04|12839.04|12839.04|12839.04|12839.04|12839.04|12839.04|12839.04|0
1647531250000|2022-03-17 15:34:10|12839.74|12839.74|12836.7|12836.7|12839.74|12839.74|12836.7|12836.7|0
1647531260000|2022-03-17 15:34:20|12837.4|12837.4|12837.4|12837.4|12837.4|12837.4|12837.4|12837.4|0
1647531270000|2022-03-17 15:34:30|12833.46|12833.46|12833.46|12833.46|12833.46|12833.46|12833.46|12833.46|0
1647531290000|2022-03-17 15:34:50|12834.06|12834.06|12835.98|12835.98|12835.98|12835.98|12834.06|12834.06|0
1647531300000|2022-03-17 15:35:00|12839.92|12839.92|12842.29|12842.29|12842.29|12842.29|12839.92|12839.92|0
1647531310000|2022-03-17 15:35:10|12840.33|12840.33|12840.33|12840.33|12840.33|12840.33|12840.33|12840.33|0
1647531330000|2022-03-17 15:35:30|12839.92|12839.92|12837.93|12837.93|12839.92|12839.92|12837.93|12837.93|0
1647531340000|2022-03-17 15:35:40|12839.13|12839.13|12839.13|12839.13|12839.13|12839.13|12839.13|12839.13|0
1647531370000|2022-03-17 15:36:10|12843.07|12843.07|12843.07|12843.07|12843.07|12843.07|12843.07|12843.07|0
1647531380000|2022-03-17 15:36:20|12843.76|12843.76|12843.76|12843.76|12843.76|12843.76|12843.76|12843.76|0
1647531390000|2022-03-17 15:36:30|12844.6|12844.6|12844.6|12844.6|12844.6|12844.6|12844.6|12844.6|0
1647531400000|2022-03-17 15:36:40|12842.63|12842.63|12842.63|12842.63|12842.63|12842.63|12842.63|12842.63|0
1647531420000|2022-03-17 15:37:00|12841.94|12841.94|12841.94|12841.94|12841.94|12841.94|12841.94|12841.94|0
1647531440000|2022-03-17 15:37:20|12839.97|12839.97|12840.13|12840.13|12841.52|12841.52|12839.55|12839.55|0
1647531450000|2022-03-17 15:37:30|12838.74|12838.74|12838.74|12838.74|12838.74|12838.74|12838.74|12838.74|0
1647531470000|2022-03-17 15:37:50|12839.44|12839.44|12839.44|12839.44|12839.44|12839.44|12839.44|12839.44|0
1647531490000|2022-03-17 15:38:10|12841.4|12841.4|12841.4|12841.4|12841.4|12841.4|12841.4|12841.4|0
1647531500000|2022-03-17 15:38:20|12843.37|12843.37|12848|12848|12848|12848|12843.37|12843.37|0
1647531520000|2022-03-17 15:38:40|12849.97|12849.97|12852.63|12852.63|12852.63|12852.63|12849.97|12849.97|0
1647531530000|2022-03-17 15:38:50|12853.04|12853.04|12853.87|12853.87|12853.87|12853.87|12851.07|12851.07|0
1647531540000|2022-03-17 15:39:00|12853.18|12853.18|12847.28|12847.28|12853.18|12853.18|12847.28|12847.28|0
1647531550000|2022-03-17 15:39:10|12846.58|12846.58|12845.89|12845.89|12846.58|12846.58|12845.89|12845.89|0
1647531560000|2022-03-17 15:39:20|12846.43|12846.43|12846.43|12846.43|12846.43|12846.43|12846.43|12846.43|0
1647531650000|2022-03-17 15:40:50|12846.83|12846.83|12844.87|12844.87|12846.83|12846.83|12844.87|12844.87|0
1647531680000|2022-03-17 15:41:20|12846.83|12846.83|12844.87|12844.87|12846.83|12846.83|12844.87|12844.87|0
1647531690000|2022-03-17 15:41:30|12842.9|12842.9|12842.9|12842.9|12842.9|12842.9|12842.9|12842.9|0
1647531710000|2022-03-17 15:41:50|12840.93|12840.93|12840.93|12840.93|12840.93|12840.93|12840.93|12840.93|0
1647531720000|2022-03-17 15:42:00|12837|12837|12839.08|12839.08|12839.08|12839.08|12837|12837|0
1647531740000|2022-03-17 15:42:20|12838.26|12838.26|12838.26|12838.26|12838.26|12838.26|12838.26|12838.26|0
1647531760000|2022-03-17 15:42:40|12839.33|12839.33|12838.26|12838.26|12839.33|12839.33|12837.73|12837.73|0
1647531770000|2022-03-17 15:42:50|12840.23|12840.23|12840.23|12840.23|12840.23|12840.23|12840.23|12840.23|0
1647531820000|2022-03-17 15:43:40|12838.15|12838.15|12838.15|12838.15|12838.15|12838.15|12838.15|12838.15|0
1647531830000|2022-03-17 15:43:50|12838.84|12838.84|12838.84|12838.84|12838.84|12838.84|12838.84|12838.84|0
1647531840000|2022-03-17 15:44:00|12837.45|12837.45|12836.21|12836.21|12837.45|12837.45|12836.21|12836.21|0
1647531880000|2022-03-17 15:44:40|12837.59|12837.59|12837.59|12837.59|12837.59|12837.59|12837.59|12837.59|0
1647531890000|2022-03-17 15:44:50|12831.69|12831.69|12827.16|12827.16|12831.69|12831.69|12827.16|12827.16|0
1647531940000|2022-03-17 15:45:40|12825.77|12825.77|12828.43|12828.43|12828.43|12828.43|12825.77|12825.77|0
1647531950000|2022-03-17 15:45:50|12824.5|12824.5|12824.5|12824.5|12824.5|12824.5|12824.5|12824.5|0
1647531960000|2022-03-17 15:46:00|12825.03|12825.03|12822.37|12822.37|12825.03|12825.03|12822.37|12822.37|0
1647531990000|2022-03-17 15:46:30|12821.68|12821.68|12821.08|12821.08|12821.68|12821.68|12821.08|12821.08|0
1647532000000|2022-03-17 15:46:40|12820.38|12820.38|12820.38|12820.38|12820.38|12820.38|12820.38|12820.38|0
1647532030000|2022-03-17 15:47:10|12818.99|12818.99|12818.99|12818.99|12818.99|12818.99|12818.99|12818.99|0
1647532040000|2022-03-17 15:47:20|12813.09|12813.09|12810.53|12810.53|12813.09|12813.09|12810.53|12810.53|0
1647532050000|2022-03-17 15:47:30|12809.99|12809.99|12809.99|12809.99|12809.99|12809.99|12809.99|12809.99|0
1647532060000|2022-03-17 15:47:40|12811.06|12811.06|12806.81|12806.81|12811.59|12811.59|12806.27|12806.27|0
1647532080000|2022-03-17 15:48:00|12808.77|12808.77|12820|12820|12820.69|12820.69|12808.77|12808.77|0
1647532090000|2022-03-17 15:48:10|12821.96|12821.96|12821.96|12821.96|12821.96|12821.96|12821.96|12821.96|0
1647532150000|2022-03-17 15:49:10|12818.03|12818.03|12813.49|12813.49|12818.03|12818.03|12813.49|12813.49|0
1647532170000|2022-03-17 15:49:30|12814.19|12814.19|12813.49|12813.49|12814.19|12814.19|12813.49|12813.49|0
1647532190000|2022-03-17 15:49:50|12812.43|12812.43|12812.43|12812.43|12812.43|12812.43|12812.43|12812.43|0
1647532200000|2022-03-17 15:50:00|12814.39|12814.39|12814.39|12814.39|12814.39|12814.39|12814.39|12814.39|0
1647532240000|2022-03-17 15:50:40|12813.56|12813.56|12814.25|12814.25|12814.25|12814.25|12813.56|12813.56|0
1647532250000|2022-03-17 15:50:50|12814.94|12814.94|12815.64|12815.64|12815.64|12815.64|12814.94|12814.94|0
1647532260000|2022-03-17 15:51:00|12814.94|12814.94|12814.94|12814.94|12814.94|12814.94|12814.94|12814.94|0
1647532270000|2022-03-17 15:51:10|12811.01|12811.01|12811.01|12811.01|12811.01|12811.01|12811.01|12811.01|0
1647532280000|2022-03-17 15:51:20|12814.94|12814.94|12812.98|12812.98|12814.94|12814.94|12812.98|12812.98|0
1647532290000|2022-03-17 15:51:30|12816.91|12816.91|12816.91|12816.91|12816.91|12816.91|12816.91|12816.91|0
1647532320000|2022-03-17 15:52:00|12814.94|12814.94|12814.94|12814.94|12814.94|12814.94|12814.94|12814.94|0
1647532330000|2022-03-17 15:52:10|12814.25|12814.25|12814.25|12814.25|12814.25|12814.25|12814.25|12814.25|0
1647532340000|2022-03-17 15:52:20|12813.56|12813.56|12813.14|12813.14|12813.56|12813.56|12813.14|12813.14|0
1647532360000|2022-03-17 15:52:40|12813.67|12813.67|12813.67|12813.67|12813.67|12813.67|12813.67|12813.67|0
1647532380000|2022-03-17 15:53:00|12815.64|12815.64|12821.54|12821.54|12821.54|12821.54|12815.64|12815.64|0
1647532390000|2022-03-17 15:53:10|12815.64|12815.64|12815.64|12815.64|12815.64|12815.64|12815.64|12815.64|0
1647532400000|2022-03-17 15:53:20|12817.72|12817.72|12823.62|12823.62|12825.59|12825.59|12817.72|12817.72|0
1647532430000|2022-03-17 15:53:50|12824.69|12824.69|12823.87|12823.87|12824.69|12824.69|12823.87|12823.87|0
1647532440000|2022-03-17 15:54:00|12824.28|12824.28|12822.31|12822.31|12824.28|12824.28|12822.31|12822.31|0
1647532450000|2022-03-17 15:54:10|12822.72|12822.72|12822.72|12822.72|12822.72|12822.72|12822.72|12822.72|0
1647532460000|2022-03-17 15:54:20|12823.13|12823.13|12823.13|12823.13|12823.13|12823.13|12823.13|12823.13|0
1647532470000|2022-03-17 15:54:30|12823.73|12823.73|12822.13|12822.13|12823.73|12823.73|12822.13|12822.13|0
1647532500000|2022-03-17 15:55:00|12822.82|12822.82|12826.76|12826.76|12826.76|12826.76|12822.82|12822.82|0
1647532510000|2022-03-17 15:55:10|12827.45|12827.45|12823.52|12823.52|12827.45|12827.45|12823.52|12823.52|0
1647532550000|2022-03-17 15:55:50|12824.21|12824.21|12822.13|12822.13|12824.21|12824.21|12822.13|12822.13|0
1647532570000|2022-03-17 15:56:10|12820.16|12820.16|12820.16|12820.16|12820.16|12820.16|12820.16|12820.16|0
1647532590000|2022-03-17 15:56:30|12821.76|12821.76|12821.76|12821.76|12821.76|12821.76|12821.76|12821.76|0
1647532620000|2022-03-17 15:57:00|12820.16|12820.16|12821.55|12821.55|12821.55|12821.55|12820.16|12820.16|0
1647532650000|2022-03-17 15:57:30|12820.86|12820.86|12820.86|12820.86|12820.86|12820.86|12820.86|12820.86|0
1647532660000|2022-03-17 15:57:40|12818.89|12818.89|12818.89|12818.89|12818.89|12818.89|12818.89|12818.89|0
1647532670000|2022-03-17 15:57:50|12819.58|12819.58|12819.58|12819.58|12819.58|12819.58|12819.58|12819.58|0
1647532690000|2022-03-17 15:58:10|12820.28|12820.28|12830.11|12830.11|12830.11|12830.11|12820.28|12820.28|0
1647532700000|2022-03-17 15:58:20|12828.14|12828.14|12826.18|12826.18|12828.14|12828.14|12826.18|12826.18|0
1647532730000|2022-03-17 15:58:50|12825.48|12825.48|12825.48|12825.48|12826.18|12826.18|12824.79|12824.79|0
1647532740000|2022-03-17 15:59:00|12830.81|12830.81|12831.66|12831.66|12832.19|12832.19|12830.81|12830.81|0
1647532750000|2022-03-17 15:59:10|12832.26|12832.26|12830.29|12830.29|12832.26|12832.26|12830.29|12830.29|0
1647532760000|2022-03-17 15:59:20|12830.99|12830.99|12831.68|12831.68|12831.68|12831.68|12830.99|12830.99|0
1647532770000|2022-03-17 15:59:30|12829.71|12829.71|12829.71|12829.71|12831.68|12831.68|12829.71|12829.71|0
1647532790000|2022-03-17 15:59:50|12830.55|12830.55|12830.13|12830.13|12830.55|12830.55|12830.13|12830.13|0
1647532810000|2022-03-17 16:00:10|12830.54|12830.54|12829.85|12829.85|12832.62|12832.62|12829.85|12829.85|0
1647532820000|2022-03-17 16:00:20|12833.78|12833.78|12834.38|12834.38|12834.38|12834.38|12833.78|12833.78|0
1647532830000|2022-03-17 16:00:30|12834.92|12834.92|12834.92|12834.92|12834.92|12834.92|12834.92|12834.92|0
1647532860000|2022-03-17 16:01:00|12835.45|12835.45|12835.98|12835.98|12835.98|12835.98|12835.45|12835.45|0
1647532880000|2022-03-17 16:01:20|12836.58|12836.58|12836.58|12836.58|12836.58|12836.58|12836.58|12836.58|0
1647532920000|2022-03-17 16:02:00|12840.52|12840.52|12844.68|12844.68|12844.68|12844.68|12840.52|12840.52|0
1647532930000|2022-03-17 16:02:10|12843.29|12843.29|12841.21|12841.21|12843.29|12843.29|12841.21|12841.21|0
1647532980000|2022-03-17 16:03:00|12842.28|12842.28|12843.67|12843.67|12843.67|12843.67|12842.28|12842.28|0
1647532990000|2022-03-17 16:03:10|12849.57|12849.57|12849.57|12849.57|12849.57|12849.57|12849.57|12849.57|0
1647533000000|2022-03-17 16:03:20|12847.6|12847.6|12847.6|12847.6|12847.6|12847.6|12847.6|12847.6|0
1647533020000|2022-03-17 16:03:40|12846.91|12846.91|12846.91|12846.91|12846.91|12846.91|12846.91|12846.91|0
1647533040000|2022-03-17 16:04:00|12845.84|12845.84|12845.84|12845.84|12845.84|12845.84|12845.84|12845.84|0
1647533060000|2022-03-17 16:04:20|12847.81|12847.81|12847.81|12847.81|12847.81|12847.81|12847.81|12847.81|0
1647533070000|2022-03-17 16:04:30|12848.23|12848.23|12850.19|12850.19|12850.19|12850.19|12848.23|12848.23|0
1647533090000|2022-03-17 16:04:50|12850.79|12850.79|12850.79|12850.79|12850.79|12850.79|12850.79|12850.79|0
1647533100000|2022-03-17 16:05:00|12850.26|12850.26|12849.73|12849.73|12850.26|12850.26|12849.73|12849.73|0
1647533110000|2022-03-17 16:05:10|12851.11|12851.11|12849.55|12849.55|12851.52|12851.52|12849.55|12849.55|0
1647533120000|2022-03-17 16:05:20|12851.52|12851.52|12851.52|12851.52|12851.52|12851.52|12851.52|12851.52|0
1647533160000|2022-03-17 16:06:00|12850.13|12850.13|12850.13|12850.13|12850.83|12850.83|12850.13|12850.13|0
1647533170000|2022-03-17 16:06:10|12851.52|12851.52|12847.59|12847.59|12851.52|12851.52|12847.59|12847.59|0
1647533190000|2022-03-17 16:06:30|12851.52|12851.52|12851.52|12851.52|12851.52|12851.52|12851.52|12851.52|0
1647533200000|2022-03-17 16:06:40|12853.12|12853.12|12853.12|12853.12|12853.12|12853.12|12853.12|12853.12|0
1647533220000|2022-03-17 16:07:00|12847.22|12847.22|12847.22|12847.22|12847.22|12847.22|12847.22|12847.22|0
1647533230000|2022-03-17 16:07:10|12846.02|12846.02|12846.02|12846.02|12846.02|12846.02|12846.02|12846.02|0
1647533260000|2022-03-17 16:07:40|12841.82|12841.82|12842.42|12842.42|12843.02|12843.02|12841.22|12841.22|0
1647533270000|2022-03-17 16:07:50|12841.82|12841.82|12841.82|12841.82|12841.82|12841.82|12841.82|12841.82|0
1647533280000|2022-03-17 16:08:00|12843.62|12843.62|12841.82|12841.82|12843.62|12843.62|12841.82|12841.82|0
1647533290000|2022-03-17 16:08:10|12843.62|12843.62|12842.35|12842.35|12843.62|12843.62|12841.82|12841.82|0
1647533300000|2022-03-17 16:08:20|12843.56|12843.56|12842.35|12842.35|12843.56|12843.56|12842.35|12842.35|0
1647533310000|2022-03-17 16:08:30|12843.56|12843.56|12842.89|12842.89|12843.56|12843.56|12842.35|12842.35|0
1647533320000|2022-03-17 16:08:40|12844.86|12844.86|12844.86|12844.86|12844.86|12844.86|12844.86|12844.86|0
1647533360000|2022-03-17 16:09:20|12846.82|12846.82|12848.44|12848.44|12848.44|12848.44|12846.82|12846.82|0
1647533370000|2022-03-17 16:09:30|12845.44|12845.44|12845.97|12845.97|12847.24|12847.24|12845.44|12845.44|0
1647533400000|2022-03-17 16:10:00|12844.37|12844.37|12840.43|12840.43|12844.37|12844.37|12840.43|12840.43|0
1647533420000|2022-03-17 16:10:20|12841.63|12841.63|12841.63|12841.63|12841.63|12841.63|12841.63|12841.63|0
1647533430000|2022-03-17 16:10:30|12842.23|12842.23|12842.23|12842.23|12842.23|12842.23|12842.23|12842.23|0
1647533440000|2022-03-17 16:10:40|12841.54|12841.54|12841.54|12841.54|12841.54|12841.54|12841.54|12841.54|0
1647533520000|2022-03-17 16:12:00|12839.57|12839.57|12840.11|12840.11|12840.11|12840.11|12839.57|12839.57|0
1647533540000|2022-03-17 16:12:20|12841.31|12841.31|12845.24|12845.24|12847.21|12847.21|12841.31|12841.31|0
1647533550000|2022-03-17 16:12:30|12846.63|12846.63|12846.88|12846.88|12846.88|12846.88|12844.66|12844.66|0
1647533570000|2022-03-17 16:12:50|12847.7|12847.7|12848.52|12848.52|12848.52|12848.52|12847.7|12847.7|0
1647533580000|2022-03-17 16:13:00|12852.45|12852.45|12854.83|12854.83|12854.83|12854.83|12852.45|12852.45|0
1647533590000|2022-03-17 16:13:10|12855.24|12855.24|12850.11|12850.11|12855.24|12855.24|12850.11|12850.11|0
1647533610000|2022-03-17 16:13:30|12854.05|12854.05|12853.89|12853.89|12854.58|12854.58|12853.89|12853.89|0
1647533620000|2022-03-17 16:13:40|12852.82|12852.82|12850.85|12850.85|12852.82|12852.82|12850.85|12850.85|0
1647533640000|2022-03-17 16:14:00|12851.38|12851.38|12851.92|12851.92|12851.92|12851.92|12851.38|12851.38|0
1647533650000|2022-03-17 16:14:10|12852.52|12852.52|12852.52|12852.52|12852.52|12852.52|12852.52|12852.52|0
1647533690000|2022-03-17 16:14:50|12853.34|12853.34|12853.75|12853.75|12853.75|12853.75|12853.34|12853.34|0
1647533700000|2022-03-17 16:15:00|12853.05|12853.05|12853.05|12853.05|12853.05|12853.05|12853.05|12853.05|0
1647533710000|2022-03-17 16:15:10|12852.36|12852.36|12852.36|12852.36|12852.36|12852.36|12852.36|12852.36|0
1647533720000|2022-03-17 16:15:20|12850.39|12850.39|12850.39|12850.39|12850.39|12850.39|12850.39|12850.39|0
1647533730000|2022-03-17 16:15:30|12848.42|12848.42|12848.42|12848.42|12848.42|12848.42|12848.42|12848.42|0
1647533740000|2022-03-17 16:15:40|12847.73|12847.73|12848.55|12848.55|12848.55|12848.55|12847.73|12847.73|0
1647533750000|2022-03-17 16:15:50|12848.96|12848.96|12848.96|12848.96|12848.96|12848.96|12848.96|12848.96|0
1647533800000|2022-03-17 16:16:40|12849.37|12849.37|12849.37|12849.37|12849.37|12849.37|12849.37|12849.37|0
1647533810000|2022-03-17 16:16:50|12851.33|12851.33|12851.33|12851.33|12851.33|12851.33|12851.33|12851.33|0
1647533820000|2022-03-17 16:17:00|12853.3|12853.3|12853.71|12853.71|12853.71|12853.71|12853.3|12853.3|0
1647533830000|2022-03-17 16:17:10|12855.1|12855.1|12856.49|12856.49|12856.49|12856.49|12855.1|12855.1|0
1647533850000|2022-03-17 16:17:30|12856.07|12856.07|12856.07|12856.07|12856.07|12856.07|12856.07|12856.07|0
1647533880000|2022-03-17 16:18:00|12854.1|12854.1|12854.1|12854.1|12854.1|12854.1|12854.1|12854.1|0
1647533890000|2022-03-17 16:18:10|12853.41|12853.41|12852.71|12852.71|12853.41|12853.41|12852.71|12852.71|0
1647533910000|2022-03-17 16:18:30|12852.11|12852.11|12852.11|12852.11|12852.11|12852.11|12852.11|12852.11|0
1647533920000|2022-03-17 16:18:40|12852.71|12852.71|12852.71|12852.71|12852.71|12852.71|12852.71|12852.71|0
1647533940000|2022-03-17 16:19:00|12854.68|12854.68|12854.68|12854.68|12854.68|12854.68|12854.68|12854.68|0
1647533960000|2022-03-17 16:19:20|12855.37|12855.37|12855.78|12855.78|12855.78|12855.78|12855.37|12855.37|0
1647533970000|2022-03-17 16:19:30|12858.44|12858.44|12858.28|12858.28|12859.72|12859.72|12857.75|12857.75|0
1647533980000|2022-03-17 16:19:40|12857.06|12857.06|12856.24|12856.24|12857.06|12857.06|12855.83|12855.83|0
1647533990000|2022-03-17 16:19:50|12856.65|12856.65|12856.65|12856.65|12856.65|12856.65|12856.65|12856.65|0
1647534000000|2022-03-17 16:20:00|12857.25|12857.25|12857.67|12857.67|12857.67|12857.67|12857.25|12857.25|0
1647534020000|2022-03-17 16:20:20|12857.13|12857.13|12857.13|12857.13|12857.13|12857.13|12857.13|12857.13|0
1647534050000|2022-03-17 16:20:50|12855.17|12855.17|12855.17|12855.17|12855.17|12855.17|12855.17|12855.17|0
1647534060000|2022-03-17 16:21:00|12856.37|12856.37|12855.67|12855.67|12856.37|12856.37|12854.28|12854.28|0
1647534080000|2022-03-17 16:21:20|12856.37|12856.37|12858.33|12858.33|12858.33|12858.33|12855.55|12855.55|0
1647534130000|2022-03-17 16:22:10|12860.3|12860.3|12860.3|12860.3|12860.3|12860.3|12860.3|12860.3|0
1647534140000|2022-03-17 16:22:20|12860.83|12860.83|12858.87|12858.87|12860.83|12860.83|12858.87|12858.87|0
1647534150000|2022-03-17 16:22:30|12856.9|12856.9|12856.9|12856.9|12856.9|12856.9|12856.9|12856.9|0
1647534160000|2022-03-17 16:22:40|12854.93|12854.93|12854.93|12854.93|12854.93|12854.93|12854.93|12854.93|0
1647534170000|2022-03-17 16:22:50|12855.47|12855.47|12857.2|12857.2|12857.2|12857.2|12855.47|12855.47|0
1647534180000|2022-03-17 16:23:00|12857.9|12857.9|12857.9|12857.9|12857.9|12857.9|12857.9|12857.9|0
1647534210000|2022-03-17 16:23:30|12857.2|12857.2|12857.2|12857.2|12857.2|12857.2|12857.2|12857.2|0
1647534220000|2022-03-17 16:23:40|12856.6|12856.6|12855.4|12855.4|12856.6|12856.6|12855.4|12855.4|0
1647534240000|2022-03-17 16:24:00|12853.43|12853.43|12853.43|12853.43|12853.43|12853.43|12853.43|12853.43|0
1647534260000|2022-03-17 16:24:20|12854.13|12854.13|12853.31|12853.31|12854.13|12854.13|12853.31|12853.31|0
1647534270000|2022-03-17 16:24:30|12851.34|12851.34|12851.34|12851.34|12851.34|12851.34|12851.34|12851.34|0
1647534290000|2022-03-17 16:24:50|12852.04|12852.04|12855.28|12855.28|12855.28|12855.28|12851.34|12851.34|0
1647534300000|2022-03-17 16:25:00|12853.31|12853.31|12853.31|12853.31|12853.31|12853.31|12853.31|12853.31|0
1647534320000|2022-03-17 16:25:20|12851.34|12851.34|12851.34|12851.34|12851.34|12851.34|12851.34|12851.34|0
1647534340000|2022-03-17 16:25:40|12855.28|12855.28|12855.28|12855.28|12855.28|12855.28|12855.28|12855.28|0
1647534360000|2022-03-17 16:26:00|12855.97|12855.97|12859.44|12859.44|12859.44|12859.44|12855.97|12855.97|0
1647534380000|2022-03-17 16:26:20|12859.97|12859.97|12860.67|12860.67|12860.67|12860.67|12859.97|12859.97|0
1647534390000|2022-03-17 16:26:30|12859.28|12859.28|12855.39|12855.39|12859.28|12859.28|12855.34|12855.34|0
1647534460000|2022-03-17 16:27:40|12861.29|12861.29|12862.52|12862.52|12862.52|12862.52|12861.29|12861.29|0
1647534470000|2022-03-17 16:27:50|12864.6|12864.6|12864.6|12864.6|12864.6|12864.6|12864.6|12864.6|0
1647534480000|2022-03-17 16:28:00|12864|12864|12867.93|12867.93|12867.93|12867.93|12864|12864|0
1647534490000|2022-03-17 16:28:10|12869.9|12869.9|12873.95|12873.95|12875.8|12875.8|12869.9|12869.9|0
1647534510000|2022-03-17 16:28:30|12875.92|12875.92|12875.92|12875.92|12875.92|12875.92|12875.92|12875.92|0
1647534520000|2022-03-17 16:28:40|12877.88|12877.88|12877.88|12877.88|12877.88|12877.88|12877.88|12877.88|0
1647534530000|2022-03-17 16:28:50|12876.68|12876.68|12878.42|12878.42|12878.42|12878.42|12876.68|12876.68|0
1647534540000|2022-03-17 16:29:00|12880.39|12880.39|12882.89|12882.89|12883.16|12883.16|12880.39|12880.39|0
1647534550000|2022-03-17 16:29:10|12888.79|12888.79|12888.79|12888.79|12888.79|12888.79|12888.79|12888.79|0
1647534560000|2022-03-17 16:29:20|12886.82|12886.82|12886.82|12886.82|12886.82|12886.82|12886.82|12886.82|0
1647534570000|2022-03-17 16:29:30|12886.29|12886.29|12890.52|12890.52|12890.52|12890.52|12886.29|12886.29|0
1647534580000|2022-03-17 16:29:40|12889.83|12889.83|12891.53|12891.53|12891.53|12891.53|12888.76|12888.76|0
1647534590000|2022-03-17 16:29:50|12894.74|12894.74|12911.66|12911.66|12911.66|12911.66|12894.74|12894.74|0
1647591300000|2022-03-18 08:15:00|12997.02|12997.02|12994.31|12994.31|12998.25|12998.25|12994.31|12994.31|0
1647591310000|2022-03-18 08:15:10|12999.86|12999.86|13001.94|13001.94|13001.94|13001.94|12999.86|12999.86|0
1647591320000|2022-03-18 08:15:20|12999.17|12999.17|12989.33|12989.33|12999.17|12999.17|12989.33|12989.33|0
1647591330000|2022-03-18 08:15:30|12990.72|12990.72|12978.91|12978.91|12990.72|12990.72|12978.91|12978.91|0
1647591340000|2022-03-18 08:15:40|12973.01|12973.01|12970.01|12970.01|12973.01|12973.01|12970.01|12970.01|0
1647591350000|2022-03-18 08:15:50|12966.08|12966.08|12966.08|12966.08|12966.08|12966.08|12966.08|12966.08|0
1647591360000|2022-03-18 08:16:00|12964.11|12964.11|12964.11|12964.11|12964.11|12964.11|12964.11|12964.11|0
1647591370000|2022-03-18 08:16:10|12962.14|12962.14|12965.5|12965.5|12965.5|12965.5|12962.14|12962.14|0
1647591390000|2022-03-18 08:16:30|12969.43|12969.43|12969.43|12969.43|12969.43|12969.43|12969.43|12969.43|0
1647591400000|2022-03-18 08:16:40|12971.51|12971.51|12971.51|12971.51|12971.51|12971.51|12971.51|12971.51|0
1647591420000|2022-03-18 08:17:00|12969.43|12969.43|12968.04|12968.04|12969.43|12969.43|12968.04|12968.04|0
1647591430000|2022-03-18 08:17:10|12966.66|12966.66|12966.66|12966.66|12966.66|12966.66|12966.66|12966.66|0
1647591450000|2022-03-18 08:17:30|12965.27|12965.27|12965.96|12965.96|12965.96|12965.96|12965.27|12965.27|0
1647591460000|2022-03-18 08:17:40|12967.93|12967.93|12967.93|12967.93|12967.93|12967.93|12967.93|12967.93|0
1647591470000|2022-03-18 08:17:50|12968.62|12968.62|12970.01|12970.01|12970.01|12970.01|12968.62|12968.62|0
1647591480000|2022-03-18 08:18:00|12969.6|12969.6|12974.34|12974.34|12974.34|12974.34|12969.6|12969.6|0
1647591510000|2022-03-18 08:18:30|12971.41|12971.41|12971.41|12971.41|12971.41|12971.41|12971.41|12971.41|0
1647591520000|2022-03-18 08:18:40|12973.49|12973.49|12967.94|12967.94|12973.49|12973.49|12967.94|12967.94|0
1647591530000|2022-03-18 08:18:50|12967.41|12967.41|12967.41|12967.41|12967.41|12967.41|12967.41|12967.41|0
1647591540000|2022-03-18 08:19:00|12971.57|12971.57|12971.57|12971.57|12971.57|12971.57|12971.57|12971.57|0
1647591550000|2022-03-18 08:19:10|12970.5|12970.5|12968.9|12968.9|12970.5|12970.5|12968.9|12968.9|0
1647591580000|2022-03-18 08:19:40|12967.83|12967.83|12965.06|12965.06|12967.83|12967.83|12962.28|12962.28|0
1647591590000|2022-03-18 08:19:50|12955.35|12955.35|12953.26|12953.26|12955.35|12955.35|12951.88|12951.88|0
1647591600000|2022-03-18 08:20:00|12952.04|12952.04|12951.34|12951.34|12952.04|12952.04|12947.18|12947.18|0
1647591610000|2022-03-18 08:20:10|12951.88|12951.88|12951.88|12951.88|12951.88|12951.88|12951.88|12951.88|0
1647591620000|2022-03-18 08:20:20|12953.27|12953.27|12965.18|12965.18|12965.18|12965.18|12953.27|12953.27|0
1647591640000|2022-03-18 08:20:40|12965.88|12965.88|12965.88|12965.88|12965.88|12965.88|12965.88|12965.88|0
1647591650000|2022-03-18 08:20:50|12966.57|12966.57|12966.57|12966.57|12966.57|12966.57|12966.57|12966.57|0
1647591660000|2022-03-18 08:21:00|12968.54|12968.54|12970.94|12970.94|12970.94|12970.94|12968.54|12968.54|0
1647591670000|2022-03-18 08:21:10|12971.36|12971.36|12971.36|12971.36|12971.36|12971.36|12971.36|12971.36|0
1647591690000|2022-03-18 08:21:30|12977.26|12977.26|12977.26|12977.26|12977.26|12977.26|12977.26|12977.26|0
1647591700000|2022-03-18 08:21:40|12983.16|12983.16|12983.16|12983.16|12983.16|12983.16|12983.16|12983.16|0
1647591710000|2022-03-18 08:21:50|12982.09|12982.09|12982.09|12982.09|12982.09|12982.09|12982.09|12982.09|0
1647591720000|2022-03-18 08:22:00|12984.17|12984.17|12984.17|12984.17|12984.17|12984.17|12984.17|12984.17|0
1647591750000|2022-03-18 08:22:30|12997.94|12997.94|13001.88|13001.88|13001.88|13001.88|12995.86|12995.86|0
1647591770000|2022-03-18 08:22:50|13007.78|13007.78|13007.78|13007.78|13007.78|13007.78|13007.78|13007.78|0
1647591780000|2022-03-18 08:23:00|13009.17|13009.17|13009.17|13009.17|13009.17|13009.17|13009.17|13009.17|0
1647591790000|2022-03-18 08:23:10|13010.77|13010.77|13010.77|13010.77|13010.77|13010.77|13010.77|13010.77|0
1647591800000|2022-03-18 08:23:20|13014.71|13014.71|13014.71|13014.71|13014.71|13014.71|13014.71|13014.71|0
1647591810000|2022-03-18 08:23:30|13015.4|13015.4|13015.4|13015.4|13015.4|13015.4|13015.4|13015.4|0
1647591840000|2022-03-18 08:24:00|13007.53|13007.53|13009.5|13009.5|13009.5|13009.5|13007.53|13007.53|0
1647591850000|2022-03-18 08:24:10|13005.56|13005.56|13005.56|13005.56|13005.56|13005.56|13005.56|13005.56|0
1647591860000|2022-03-18 08:24:20|13007.17|13007.17|13007.17|13007.17|13007.17|13007.17|13007.17|13007.17|0
1647591890000|2022-03-18 08:24:50|13005.56|13005.56|12999.66|12999.66|13005.56|13005.56|12999.66|12999.66|0
1647591940000|2022-03-18 08:25:40|12997.69|12997.69|12995.73|12995.73|12997.69|12997.69|12995.73|12995.73|0
1647591960000|2022-03-18 08:26:00|12999.89|12999.89|12999.89|12999.89|12999.89|12999.89|12999.89|12999.89|0
1647591990000|2022-03-18 08:26:30|12999.29|12999.29|13000.49|13000.49|13000.49|13000.49|12999.29|12999.29|0
1647592020000|2022-03-18 08:27:00|12994.59|12994.59|12995.79|12995.79|12995.79|12995.79|12994.59|12994.59|0
1647592050000|2022-03-18 08:27:30|12991.63|12991.63|12991.63|12991.63|12991.63|12991.63|12991.63|12991.63|0
1647592060000|2022-03-18 08:27:40|12992.23|12992.23|12992.23|12992.23|12992.23|12992.23|12992.23|12992.23|0
1647592090000|2022-03-18 08:28:10|13000.09|13000.09|13000.09|13000.09|13000.09|13000.09|13000.09|13000.09|0
1647592140000|2022-03-18 08:29:00|13001.7|13001.7|12991.17|12991.17|13001.7|13001.7|12991.17|12991.17|0
1647592170000|2022-03-18 08:29:30|12987.7|12987.7|12991.63|12991.63|12991.63|12991.63|12987.7|12987.7|0
1647592180000|2022-03-18 08:29:40|12991.1|12991.1|12990.55|12990.55|12991.94|12991.94|12990.55|12990.55|0
1647592190000|2022-03-18 08:29:50|12988.58|12988.58|12989.42|12989.42|12989.42|12989.42|12988.58|12988.58|0
1647592200000|2022-03-18 08:30:00|12988.82|12988.82|12992.75|12992.75|12992.75|12992.75|12988.82|12988.82|0
1647592210000|2022-03-18 08:30:10|12994.72|12994.72|12994.72|12994.72|12994.72|12994.72|12994.72|12994.72|0
1647592220000|2022-03-18 08:30:20|12990.79|12990.79|12990.79|12990.79|12990.79|12990.79|12990.79|12990.79|0
1647592230000|2022-03-18 08:30:30|12987.1|12987.1|12982.76|12982.76|12987.1|12987.1|12982.76|12982.76|0
1647592250000|2022-03-18 08:30:50|12980.96|12980.96|12980.49|12980.49|12981.56|12981.56|12980.49|12980.49|0
1647592280000|2022-03-18 08:31:20|12974.59|12974.59|12974.59|12974.59|12974.59|12974.59|12974.59|12974.59|0
1647592290000|2022-03-18 08:31:30|12973.77|12973.77|12972.29|12972.29|12973.77|12973.77|12972.29|12972.29|0
1647592310000|2022-03-18 08:31:50|12966.05|12966.05|12966.05|12966.05|12966.05|12966.05|12966.05|12966.05|0
1647592360000|2022-03-18 08:32:40|12965.36|12965.36|12965.36|12965.36|12965.36|12965.36|12965.36|12965.36|0
1647592380000|2022-03-18 08:33:00|12955.52|12955.52|12949.85|12949.85|12955.52|12955.52|12949.85|12949.85|0
1647592390000|2022-03-18 08:33:10|12947.77|12947.77|12943.84|12943.84|12947.77|12947.77|12943.84|12943.84|0
1647592430000|2022-03-18 08:33:50|12951.71|12951.71|12953.47|12953.47|12953.47|12953.47|12951.71|12951.71|0
1647592450000|2022-03-18 08:34:10|12949.53|12949.53|12949.53|12949.53|12949.53|12949.53|12949.53|12949.53|0
1647592470000|2022-03-18 08:34:30|12948.84|12948.84|12949.53|12949.53|12949.53|12949.53|12948.15|12948.15|0
1647592480000|2022-03-18 08:34:40|12947.45|12947.45|12947.45|12947.45|12947.45|12947.45|12947.45|12947.45|0
1647592490000|2022-03-18 08:34:50|12948.84|12948.84|12948.84|12948.84|12948.84|12948.84|12948.84|12948.84|0
1647592520000|2022-03-18 08:35:20|12950.23|12950.23|12955.06|12955.06|12955.06|12955.06|12950.23|12950.23|0
1647592540000|2022-03-18 08:35:40|12960.96|12960.96|12959.57|12959.57|12960.96|12960.96|12959.57|12959.57|0
1647592560000|2022-03-18 08:36:00|12955.64|12955.64|12959.57|12959.57|12959.57|12959.57|12955.64|12955.64|0
1647592570000|2022-03-18 08:36:10|12951.7|12951.7|12945.95|12945.95|12951.7|12951.7|12945.25|12945.25|0
1647592580000|2022-03-18 08:36:20|12947.92|12947.92|12949.84|12949.84|12949.84|12949.84|12947.92|12947.92|0
1647592620000|2022-03-18 08:37:00|12945.9|12945.9|12945.9|12945.9|12945.9|12945.9|12945.9|12945.9|0
1647592630000|2022-03-18 08:37:10|12949.84|12949.84|12949.84|12949.84|12949.84|12949.84|12949.84|12949.84|0
1647592650000|2022-03-18 08:37:30|12953.77|12953.77|12953.77|12953.77|12953.77|12953.77|12953.77|12953.77|0
1647592660000|2022-03-18 08:37:40|12954.47|12954.47|12954.47|12954.47|12954.47|12954.47|12954.47|12954.47|0
1647592680000|2022-03-18 08:38:00|12948.56|12948.56|12948.56|12948.56|12948.56|12948.56|12948.56|12948.56|0
1647592710000|2022-03-18 08:38:30|12945.79|12945.79|12943.01|12943.01|12945.79|12945.79|12943.01|12943.01|0
1647592720000|2022-03-18 08:38:40|12944.4|12944.4|12944.4|12944.4|12944.4|12944.4|12944.4|12944.4|0
1647592740000|2022-03-18 08:39:00|12940.47|12940.47|12940.47|12940.47|12940.47|12940.47|12940.47|12940.47|0
1647592760000|2022-03-18 08:39:20|12941.07|12941.07|12940|12940|12941.07|12941.07|12940|12940|0
1647592780000|2022-03-18 08:39:40|12938.03|12938.03|12938.03|12938.03|12938.03|12938.03|12938.03|12938.03|0
1647592800000|2022-03-18 08:40:00|12941.97|12941.97|12941.97|12941.97|12941.97|12941.97|12941.97|12941.97|0
1647592810000|2022-03-18 08:40:10|12942.38|12942.38|12942.38|12942.38|12942.38|12942.38|12942.38|12942.38|0
1647592820000|2022-03-18 08:40:20|12940.29|12940.29|12940.99|12940.99|12940.99|12940.99|12940.29|12940.29|0
1647592830000|2022-03-18 08:40:30|12942.38|12942.38|12942.38|12942.38|12942.38|12942.38|12942.38|12942.38|0
1647592850000|2022-03-18 08:40:50|12952.21|12952.21|12952.21|12952.21|12952.21|12952.21|12952.21|12952.21|0
1647592860000|2022-03-18 08:41:00|12942.38|12942.38|12932.54|12932.54|12942.38|12942.38|12932.54|12932.54|0
1647592870000|2022-03-18 08:41:10|12932|12932|12932|12932|12932|12932|12932|12932|0
1647592890000|2022-03-18 08:41:30|12937.91|12937.91|12937.91|12937.91|12937.91|12937.91|12937.91|12937.91|0
1647592900000|2022-03-18 08:41:40|12935.94|12935.94|12935.94|12935.94|12935.94|12935.94|12935.94|12935.94|0
1647592930000|2022-03-18 08:42:10|12935.4|12935.4|12935.4|12935.4|12935.4|12935.4|12935.4|12935.4|0
1647592960000|2022-03-18 08:42:40|12924.31|12924.31|12923.08|12923.08|12924.31|12924.31|12923.08|12923.08|0
1647592990000|2022-03-18 08:43:10|12913.24|12913.24|12917.18|12917.18|12917.18|12917.18|12913.24|12913.24|0
1647593000000|2022-03-18 08:43:20|12921.11|12921.11|12921.11|12921.11|12921.11|12921.11|12921.11|12921.11|0
1647593010000|2022-03-18 08:43:30|12919.14|12919.14|12919.14|12919.14|12919.14|12919.14|12919.14|12919.14|0
1647593030000|2022-03-18 08:43:50|12917.06|12917.06|12915.84|12915.84|12917.06|12917.06|12915.84|12915.84|0
1647593040000|2022-03-18 08:44:00|12915.3|12915.3|12915.3|12915.3|12915.3|12915.3|12915.3|12915.3|0
1647593080000|2022-03-18 08:44:40|12918.08|12918.08|12926.3|12926.3|12926.3|12926.3|12918.08|12918.08|0
1647593100000|2022-03-18 08:45:00|12924.33|12924.33|12923.64|12923.64|12924.33|12924.33|12923.64|12923.64|0
1647593120000|2022-03-18 08:45:20|12921.67|12921.67|12921.67|12921.67|12921.67|12921.67|12921.67|12921.67|0
1647593140000|2022-03-18 08:45:40|12919.7|12919.7|12917.61|12917.61|12919.7|12919.7|12917.61|12917.61|0
1647593180000|2022-03-18 08:46:20|12921.54|12921.54|12921.54|12921.54|12921.54|12921.54|12921.54|12921.54|0
1647593260000|2022-03-18 08:47:40|12929.41|12929.41|12931.38|12931.38|12931.38|12931.38|12929.41|12929.41|0
1647593300000|2022-03-18 08:48:20|12929.3|12929.3|12929.3|12929.3|12929.3|12929.3|12929.3|12929.3|0
1647593310000|2022-03-18 08:48:30|12928.6|12928.6|12924.68|12924.68|12928.6|12928.6|12913.08|12913.08|0
1647593320000|2022-03-18 08:48:40|12922.71|12922.71|12919.59|12919.59|12922.71|12922.71|12916.81|12916.81|0
1647593340000|2022-03-18 08:49:00|12925.49|12925.49|12925.49|12925.49|12925.49|12925.49|12925.49|12925.49|0
1647593350000|2022-03-18 08:49:10|12925.22|12925.22|12926.89|12926.89|12927.43|12927.43|12925.22|12925.22|0
1647593370000|2022-03-18 08:49:30|12917.06|12917.06|12917.06|12917.06|12917.06|12917.06|12917.06|12917.06|0
1647593380000|2022-03-18 08:49:40|12916.24|12916.24|12912.08|12912.08|12916.24|12916.24|12912.08|12912.08|0
1647593400000|2022-03-18 08:50:00|12908.14|12908.14|12908.14|12908.14|12908.14|12908.14|12908.14|12908.14|0
1647593420000|2022-03-18 08:50:20|12910.22|12910.22|12916.12|12916.12|12916.12|12916.12|12910.22|12910.22|0
1647593450000|2022-03-18 08:50:50|12914.16|12914.16|12912.08|12912.08|12914.16|12914.16|12912.08|12912.08|0
1647593480000|2022-03-18 08:51:20|12912.77|12912.77|12900.43|12900.43|12912.77|12912.77|12900.43|12900.43|0
1647593490000|2022-03-18 08:51:30|12902.4|12902.4|12902.4|12902.4|12902.4|12902.4|12902.4|12902.4|0
1647593530000|2022-03-18 08:52:10|12903.47|12903.47|12903.47|12903.47|12903.47|12903.47|12903.47|12903.47|0
1647593560000|2022-03-18 08:52:40|12905.55|12905.55|12905.55|12905.55|12905.55|12905.55|12905.55|12905.55|0
1647593570000|2022-03-18 08:52:50|12905.97|12905.97|12905.97|12905.97|12905.97|12905.97|12905.97|12905.97|0
1647593620000|2022-03-18 08:53:40|12904|12904|12908.83|12908.83|12909.9|12909.9|12904|12904|0
1647593650000|2022-03-18 08:54:10|12912.77|12912.77|12915.34|12915.34|12915.34|12915.34|12912.77|12912.77|0
1647593730000|2022-03-18 08:55:30|12913.95|12913.95|12913.95|12913.95|12913.95|12913.95|12913.95|12913.95|0
1647593750000|2022-03-18 08:55:50|12911.87|12911.87|12911.87|12911.87|12911.87|12911.87|12911.87|12911.87|0
1647593760000|2022-03-18 08:56:00|12913.47|12913.47|12912.08|12912.08|12913.47|12913.47|12912.08|12912.08|0
1647593780000|2022-03-18 08:56:20|12912.78|12912.78|12914.86|12914.86|12914.86|12914.86|12912.78|12912.78|0
1647593820000|2022-03-18 08:57:00|12920.76|12920.76|12920.76|12920.76|12920.76|12920.76|12920.76|12920.76|0
1647593830000|2022-03-18 08:57:10|12922.73|12922.73|12920.65|12920.65|12922.73|12922.73|12920.65|12920.65|0
1647593850000|2022-03-18 08:57:30|12919.95|12919.95|12919.95|12919.95|12919.95|12919.95|12919.95|12919.95|0
1647593940000|2022-03-18 08:59:00|12924.81|12924.81|12924.81|12924.81|12924.81|12924.81|12924.81|12924.81|0
1647593950000|2022-03-18 08:59:10|12925.63|12925.63|12925.63|12925.63|12925.63|12925.63|12925.63|12925.63|0
1647593960000|2022-03-18 08:59:20|12926.32|12926.32|12936.16|12936.16|12936.16|12936.16|12926.32|12926.32|0
1647594000000|2022-03-18 09:00:00|12938.93|12938.93|12938.93|12938.93|12938.93|12938.93|12938.93|12938.93|0
1647594010000|2022-03-18 09:00:10|12936.96|12936.96|12934.77|12934.77|12938.93|12938.93|12934.77|12934.77|0
1647594030000|2022-03-18 09:00:30|12933.38|12933.38|12933.38|12933.38|12933.38|12933.38|12933.38|12933.38|0
1647594060000|2022-03-18 09:01:00|12932.31|12932.31|12932.31|12932.31|12932.31|12932.31|12932.31|12932.31|0
1647594070000|2022-03-18 09:01:10|12932.72|12932.72|12932.72|12932.72|12932.72|12932.72|12932.72|12932.72|0
1647594080000|2022-03-18 09:01:20|12934.8|12934.8|12934.8|12934.8|12934.8|12934.8|12934.8|12934.8|0
1647594090000|2022-03-18 09:01:30|12936.88|12936.88|12936.88|12936.88|12936.88|12936.88|12936.88|12936.88|0
1647594100000|2022-03-18 09:01:40|12937.58|12937.58|12934.8|12934.8|12937.58|12937.58|12934.8|12934.8|0
1647594120000|2022-03-18 09:02:00|12935.5|12935.5|12935.5|12935.5|12935.5|12935.5|12935.5|12935.5|0
1647594140000|2022-03-18 09:02:20|12934.11|12934.11|12934.11|12934.11|12934.11|12934.11|12934.11|12934.11|0
1647594150000|2022-03-18 09:02:30|12935.5|12935.5|12935.5|12935.5|12935.5|12935.5|12935.5|12935.5|0
1647594170000|2022-03-18 09:02:50|12939.43|12939.43|12937.46|12937.46|12939.43|12939.43|12937.46|12937.46|0
1647594190000|2022-03-18 09:03:10|12943.37|12943.37|12938.62|12938.62|12943.37|12943.37|12938.62|12938.62|0
1647594210000|2022-03-18 09:03:30|12932.72|12932.72|12932.72|12932.72|12932.72|12932.72|12932.72|12932.72|0
1647594220000|2022-03-18 09:03:40|12930.64|12930.64|12930.64|12930.64|12930.64|12930.64|12930.64|12930.64|0
1647594250000|2022-03-18 09:04:10|12928.67|12928.67|12930.06|12930.06|12930.06|12930.06|12928.67|12928.67|0
1647594280000|2022-03-18 09:04:40|12929.37|12929.37|12929.37|12929.37|12929.37|12929.37|12929.37|12929.37|0
1647594290000|2022-03-18 09:04:50|12927.98|12927.98|12927.98|12927.98|12927.98|12927.98|12927.98|12927.98|0
1647594300000|2022-03-18 09:05:00|12928.67|12928.67|12928.67|12928.67|12928.67|12928.67|12928.67|12928.67|0
1647594310000|2022-03-18 09:05:10|12927.98|12927.98|12927.98|12927.98|12927.98|12927.98|12927.98|12927.98|0
1647594330000|2022-03-18 09:05:30|12925.9|12925.9|12927.98|12927.98|12927.98|12927.98|12925.9|12925.9|0
1647594350000|2022-03-18 09:05:50|12926.18|12926.18|12926.18|12926.18|12926.18|12926.18|12926.18|12926.18|0
1647594390000|2022-03-18 09:06:30|12932.08|12932.08|12932.08|12932.08|12932.08|12932.08|12932.08|12932.08|0
1647594450000|2022-03-18 09:07:30|12932.49|12932.49|12932.9|12932.9|12932.9|12932.9|12932.49|12932.49|0
1647594480000|2022-03-18 09:08:00|12934.29|12934.29|12938.22|12938.22|12938.22|12938.22|12934.29|12934.29|0
1647594500000|2022-03-18 09:08:20|12932.32|12932.32|12932.32|12932.32|12932.32|12932.32|12932.32|12932.32|0
1647594560000|2022-03-18 09:09:20|12930.35|12930.35|12930.35|12930.35|12930.35|12930.35|12930.35|12930.35|0
1647594630000|2022-03-18 09:10:30|12926.42|12926.42|12926.83|12926.83|12926.83|12926.83|12926.42|12926.42|0
1647594640000|2022-03-18 09:10:40|12924.86|12924.86|12924.32|12924.32|12924.86|12924.86|12924.32|12924.32|0
1647594650000|2022-03-18 09:10:50|12922.24|12922.24|12921.55|12921.55|12922.24|12922.24|12921.55|12921.55|0
1647594660000|2022-03-18 09:11:00|12915.65|12915.65|12910.47|12910.47|12915.65|12915.65|12910.47|12910.47|0
1647594670000|2022-03-18 09:11:10|12906.54|12906.54|12906.54|12906.54|12906.54|12906.54|12906.54|12906.54|0
1647594710000|2022-03-18 09:11:50|12907.23|12907.23|12907.23|12907.23|12907.23|12907.23|12907.23|12907.23|0
1647594740000|2022-03-18 09:12:20|12907.93|12907.93|12915.79|12915.79|12915.79|12915.79|12907.93|12907.93|0
1647594750000|2022-03-18 09:12:30|12917.6|12917.6|12919.56|12919.56|12919.56|12919.56|12917.6|12917.6|0
1647594770000|2022-03-18 09:12:50|12920.26|12920.26|12920.26|12920.26|12920.26|12920.26|12920.26|12920.26|0
1647594800000|2022-03-18 09:13:20|12926.16|12926.16|12926.16|12926.16|12926.16|12926.16|12926.16|12926.16|0
1647594900000|2022-03-18 09:15:00|12922.22|12922.22|12922.9|12922.9|12924.19|12924.19|12922.22|12922.22|0
1647594910000|2022-03-18 09:15:10|12926.83|12926.83|12926.83|12926.83|12926.83|12926.83|12926.83|12926.83|0
1647594960000|2022-03-18 09:16:00|12925.44|12925.44|12923.36|12923.36|12925.44|12925.44|12923.36|12923.36|0
1647594970000|2022-03-18 09:16:10|12921.28|12921.28|12921.28|12921.28|12921.28|12921.28|12921.28|12921.28|0
1647595000000|2022-03-18 09:16:40|12922.67|12922.67|12923.36|12923.36|12923.36|12923.36|12922.67|12922.67|0
1647595030000|2022-03-18 09:17:10|12924.06|12924.06|12924.06|12924.06|12924.06|12924.06|12924.06|12924.06|0
1647595090000|2022-03-18 09:18:10|12923.48|12923.48|12926.14|12926.14|12926.14|12926.14|12923.48|12923.48|0
1647595150000|2022-03-18 09:19:10|12923.36|12923.36|12924.06|12924.06|12924.06|12924.06|12923.36|12923.36|0
1647595160000|2022-03-18 09:19:20|12920.29|12920.29|12920.29|12920.29|12920.29|12920.29|12920.29|12920.29|0
1647595170000|2022-03-18 09:19:30|12922.25|12922.25|12918.32|12918.32|12922.25|12922.25|12918.32|12918.32|0
1647595190000|2022-03-18 09:19:50|12916.35|12916.35|12916.35|12916.35|12916.35|12916.35|12916.35|12916.35|0
1647595220000|2022-03-18 09:20:20|12915.82|12915.82|12915.82|12915.82|12915.82|12915.82|12915.82|12915.82|0
1647595230000|2022-03-18 09:20:30|12914.22|12914.22|12913.68|12913.68|12914.22|12914.22|12913.68|12913.68|0
1647595250000|2022-03-18 09:20:50|12917.62|12917.62|12917.62|12917.62|12917.62|12917.62|12917.62|12917.62|0
1647595260000|2022-03-18 09:21:00|12915.48|12915.48|12914.94|12914.94|12915.48|12915.48|12914.94|12914.94|0
1647595400000|2022-03-18 09:23:20|12913.88|12913.88|12913.34|12913.34|12913.88|12913.88|12913.34|12913.34|0
1647595410000|2022-03-18 09:23:30|12912.27|12912.27|12904.57|12904.57|12912.27|12912.27|12902.6|12902.6|0
1647595440000|2022-03-18 09:24:00|12904.04|12904.04|12903.5|12903.5|12904.04|12904.04|12903.5|12903.5|0
1647595470000|2022-03-18 09:24:30|12902.43|12902.43|12897.43|12897.43|12902.43|12902.43|12897.43|12897.43|0
1647595500000|2022-03-18 09:25:00|12897.96|12897.96|12897.11|12897.11|12898.5|12898.5|12897.11|12897.11|0
1647595510000|2022-03-18 09:25:10|12896.42|12896.42|12895.72|12895.72|12896.42|12896.42|12895.72|12895.72|0
1647595520000|2022-03-18 09:25:20|12896.26|12896.26|12896.26|12896.26|12896.26|12896.26|12896.26|12896.26|0
1647595550000|2022-03-18 09:25:50|12896.95|12896.95|12896.95|12896.95|12896.95|12896.95|12896.95|12896.95|0
1647595560000|2022-03-18 09:26:00|12900.89|12900.89|12902.27|12902.27|12902.27|12902.27|12900.89|12900.89|0
1647595620000|2022-03-18 09:27:00|12896.37|12896.37|12892.3|12892.3|12896.37|12896.37|12892.3|12892.3|0
1647595640000|2022-03-18 09:27:20|12891.7|12891.7|12891.7|12891.7|12891.7|12891.7|12891.7|12891.7|0
1647595650000|2022-03-18 09:27:30|12893.09|12893.09|12893.09|12893.09|12893.09|12893.09|12893.09|12893.09|0
1647595660000|2022-03-18 09:27:40|12898.99|12898.99|12898.99|12898.99|12898.99|12898.99|12898.99|12898.99|0
1647595680000|2022-03-18 09:28:00|12897.61|12897.61|12897.61|12897.61|12897.61|12897.61|12897.61|12897.61|0
1647595700000|2022-03-18 09:28:20|12901.77|12901.77|12901.77|12901.77|12901.77|12901.77|12901.77|12901.77|0
1647595720000|2022-03-18 09:28:40|12901.36|12901.36|12901.36|12901.36|12901.36|12901.36|12901.36|12901.36|0
1647595760000|2022-03-18 09:29:20|12897.89|12897.89|12897.89|12897.89|12897.89|12897.89|12897.89|12897.89|0
1647595800000|2022-03-18 09:30:00|12896.63|12896.63|12898.6|12898.6|12898.6|12898.6|12896.63|12896.63|0
1647595810000|2022-03-18 09:30:10|12902.07|12902.07|12914.07|12914.07|12920.11|12920.11|12902.07|12902.07|0
1647595820000|2022-03-18 09:30:20|12912.68|12912.68|12906.29|12906.29|12912.68|12912.68|12906.29|12906.29|0
1647595830000|2022-03-18 09:30:30|12904.49|12904.49|12904.49|12904.49|12904.49|12904.49|12904.49|12904.49|0
1647595840000|2022-03-18 09:30:40|12903.07|12903.07|12890.84|12890.84|12903.07|12903.07|12889.45|12889.45|0
1647595850000|2022-03-18 09:30:50|12892.92|12892.92|12892.92|12892.92|12892.92|12892.92|12892.92|12892.92|0
1647595860000|2022-03-18 09:31:00|12888.98|12888.98|12889.68|12889.68|12889.68|12889.68|12888.98|12888.98|0
1647595900000|2022-03-18 09:31:40|12893.61|12893.61|12893.61|12893.61|12893.61|12893.61|12893.61|12893.61|0
1647595930000|2022-03-18 09:32:10|12895.69|12895.69|12893.03|12893.03|12895.69|12895.69|12893.03|12893.03|0
1647595940000|2022-03-18 09:32:20|12895|12895|12895|12895|12895|12895|12895|12895|0
1647596010000|2022-03-18 09:33:30|12893.93|12893.93|12893.93|12893.93|12893.93|12893.93|12893.93|12893.93|0
1647596020000|2022-03-18 09:33:40|12891.96|12891.96|12890|12890|12891.96|12891.96|12890|12890|0
1647596060000|2022-03-18 09:34:20|12889.3|12889.3|12889.3|12889.3|12889.3|12889.3|12889.3|12889.3|0
1647596130000|2022-03-18 09:35:30|12883.4|12883.4|12883.4|12883.4|12883.4|12883.4|12883.4|12883.4|0
1647596200000|2022-03-18 09:36:40|12885.37|12885.37|12885.37|12885.37|12885.37|12885.37|12885.37|12885.37|0
1647596230000|2022-03-18 09:37:10|12883.4|12883.4|12883.4|12883.4|12883.4|12883.4|12883.4|12883.4|0
1647596260000|2022-03-18 09:37:40|12883.94|12883.94|12883.94|12883.94|12883.94|12883.94|12883.94|12883.94|0
1647596290000|2022-03-18 09:38:10|12881.97|12881.97|12883.94|12883.94|12883.94|12883.94|12881.97|12881.97|0
1647596310000|2022-03-18 09:38:30|12886.02|12886.02|12889.95|12889.95|12889.95|12889.95|12886.02|12886.02|0
1647596330000|2022-03-18 09:38:50|12882.08|12882.08|12882.08|12882.08|12882.08|12882.08|12882.08|12882.08|0
1647596360000|2022-03-18 09:39:20|12880|12880|12880|12880|12880.69|12880.69|12880|12880|0
1647596400000|2022-03-18 09:40:00|12878.61|12878.61|12879.43|12879.43|12879.43|12879.43|12878.61|12878.61|0
1647596420000|2022-03-18 09:40:20|12878.9|12878.9|12878.9|12878.9|12878.9|12878.9|12878.9|12878.9|0
1647596440000|2022-03-18 09:40:40|12878.2|12878.2|12880.17|12880.17|12880.17|12880.17|12878.2|12878.2|0
1647596460000|2022-03-18 09:41:00|12883.91|12883.91|12886.05|12886.05|12886.05|12886.05|12883.91|12883.91|0
1647596470000|2022-03-18 09:41:10|12884.45|12884.45|12887.97|12887.97|12887.97|12887.97|12884.45|12884.45|0
1647596490000|2022-03-18 09:41:30|12891.9|12891.9|12891.9|12891.9|12891.9|12891.9|12891.9|12891.9|0
1647596530000|2022-03-18 09:42:10|12889.82|12889.82|12889.82|12889.82|12889.82|12889.82|12889.82|12889.82|0
1647596540000|2022-03-18 09:42:20|12887.86|12887.86|12887.86|12887.86|12887.86|12887.86|12887.86|12887.86|0
1647596600000|2022-03-18 09:43:20|12888.55|12888.55|12888.55|12888.55|12888.55|12888.55|12888.55|12888.55|0
1647596630000|2022-03-18 09:43:50|12892.6|12892.6|12890.63|12890.63|12894.56|12894.56|12890.63|12890.63|0
1647596650000|2022-03-18 09:44:10|12891.16|12891.16|12891.16|12891.16|12891.16|12891.16|12891.16|12891.16|0
1647596700000|2022-03-18 09:45:00|12895.1|12895.1|12895.1|12895.1|12895.1|12895.1|12895.1|12895.1|0
1647596710000|2022-03-18 09:45:10|12895.63|12895.63|12895.63|12895.63|12895.63|12895.63|12895.63|12895.63|0
1647596720000|2022-03-18 09:45:20|12899.1|12899.1|12901.07|12901.07|12901.07|12901.07|12899.1|12899.1|0
1647596740000|2022-03-18 09:45:40|12901.6|12901.6|12903.28|12903.28|12903.28|12903.28|12901.6|12901.6|0
1647596780000|2022-03-18 09:46:20|12901.89|12901.89|12901.89|12901.89|12901.89|12901.89|12901.89|12901.89|0
1647596800000|2022-03-18 09:46:40|12897.96|12897.96|12897.96|12897.96|12897.96|12897.96|12897.96|12897.96|0
1647596810000|2022-03-18 09:46:50|12897.42|12897.42|12897.42|12897.42|12897.42|12897.42|12897.42|12897.42|0
1647596830000|2022-03-18 09:47:10|12897.01|12897.01|12895.5|12895.5|12897.01|12897.01|12895.5|12895.5|0
1647596890000|2022-03-18 09:48:10|12897.47|12897.47|12899.44|12899.44|12899.44|12899.44|12897.47|12897.47|0
1647596920000|2022-03-18 09:48:40|12900.13|12900.13|12900.13|12900.13|12900.13|12900.13|12900.13|12900.13|0
1647597060000|2022-03-18 09:51:00|12906.03|12906.03|12905.43|12905.43|12906.03|12906.03|12905.43|12905.43|0
1647597070000|2022-03-18 09:51:10|12904.04|12904.04|12902.08|12902.08|12904.04|12904.04|12902.08|12902.08|0
1647597090000|2022-03-18 09:51:30|12898.14|12898.14|12898.14|12898.14|12898.14|12898.14|12898.14|12898.14|0
1647597100000|2022-03-18 09:51:40|12902.08|12902.08|12902.08|12902.08|12902.08|12902.08|12902.08|12902.08|0
1647597180000|2022-03-18 09:53:00|12901.38|12901.38|12901.38|12901.38|12901.38|12901.38|12901.38|12901.38|0
1647597200000|2022-03-18 09:53:20|12901.79|12901.79|12910.93|12910.93|12910.93|12910.93|12901.79|12901.79|0
1647597220000|2022-03-18 09:53:40|12911.53|12911.53|12912.35|12912.35|12912.35|12912.35|12911.53|12911.53|0
1647597230000|2022-03-18 09:53:50|12916.28|12916.28|12916.28|12916.28|12916.28|12916.28|12916.28|12916.28|0
1647597240000|2022-03-18 09:54:00|12916.98|12916.98|12916.98|12916.98|12916.98|12916.98|12916.98|12916.98|0
1647597260000|2022-03-18 09:54:20|12917.67|12917.67|12916.28|12916.28|12917.67|12917.67|12916.28|12916.28|0
1647597280000|2022-03-18 09:54:40|12916.69|12916.69|12916.69|12916.69|12916.69|12916.69|12916.69|12916.69|0
1647597290000|2022-03-18 09:54:50|12916.16|12916.16|12913.38|12913.38|12916.16|12916.16|12913.38|12913.38|0
1647597340000|2022-03-18 09:55:40|12915.35|12915.35|12917.43|12917.43|12917.43|12917.43|12915.35|12915.35|0
1647597400000|2022-03-18 09:56:40|12911.53|12911.53|12911.53|12911.53|12911.53|12911.53|12911.53|12911.53|0
1647597420000|2022-03-18 09:57:00|12913.5|12913.5|12913.5|12913.5|12913.5|12913.5|12913.5|12913.5|0
1647597440000|2022-03-18 09:57:20|12907.59|12907.59|12907.59|12907.59|12907.59|12907.59|12907.59|12907.59|0
1647597460000|2022-03-18 09:57:40|12909.27|12909.27|12909.27|12909.27|12909.27|12909.27|12909.27|12909.27|0
1647597470000|2022-03-18 09:57:50|12905.11|12905.11|12904.41|12904.41|12905.11|12905.11|12904.41|12904.41|0
1647597480000|2022-03-18 09:58:00|12905.11|12905.11|12905.11|12905.11|12905.11|12905.11|12905.11|12905.11|0
1647597520000|2022-03-18 09:58:40|12905.8|12905.8|12905.8|12905.8|12905.8|12905.8|12905.8|12905.8|0
1647597530000|2022-03-18 09:58:50|12899.09|12899.09|12899.09|12899.09|12899.09|12899.09|12899.09|12899.09|0
1647597570000|2022-03-18 09:59:30|12896.32|12896.32|12889.03|12889.03|12896.32|12896.32|12889.03|12889.03|0
1647597580000|2022-03-18 09:59:40|12889.72|12889.72|12889.72|12889.72|12889.72|12889.72|12889.72|12889.72|0
1647597650000|2022-03-18 10:00:50|12891.69|12891.69|12891.69|12891.69|12891.69|12891.69|12891.69|12891.69|0
1647597670000|2022-03-18 10:01:10|12889.72|12889.72|12889.72|12889.72|12889.72|12889.72|12889.72|12889.72|0
1647597680000|2022-03-18 10:01:20|12887.64|12887.64|12887.64|12887.64|12887.64|12887.64|12887.64|12887.64|0
1647597720000|2022-03-18 10:02:00|12885.67|12885.67|12885.67|12885.67|12885.67|12885.67|12885.67|12885.67|0
1647597740000|2022-03-18 10:02:20|12883.59|12883.59|12883.59|12883.59|12883.59|12883.59|12883.59|12883.59|0
1647597750000|2022-03-18 10:02:30|12882.39|12882.39|12882.39|12882.39|12882.39|12882.39|12882.39|12882.39|0
1647597760000|2022-03-18 10:02:40|12884.36|12884.36|12884.36|12884.36|12884.36|12884.36|12884.36|12884.36|0
1647597780000|2022-03-18 10:03:00|12885.05|12885.05|12885.65|12885.65|12885.65|12885.65|12885.05|12885.05|0
1647597800000|2022-03-18 10:03:20|12887.62|12887.62|12890.11|12890.11|12890.11|12890.11|12887.62|12887.62|0
1647597840000|2022-03-18 10:04:00|12894.05|12894.05|12896.01|12896.01|12896.01|12896.01|12894.05|12894.05|0
1647597860000|2022-03-18 10:04:20|12899.95|12899.95|12899.95|12899.95|12899.95|12899.95|12899.95|12899.95|0
1647597890000|2022-03-18 10:04:50|12899.11|12899.11|12899.11|12899.11|12899.11|12899.11|12899.11|12899.11|0
1647597900000|2022-03-18 10:05:00|12901.89|12901.89|12902.29|12902.29|12902.29|12902.29|12901.89|12901.89|0
1647597910000|2022-03-18 10:05:10|12898.36|12898.36|12898.36|12898.36|12898.36|12898.36|12898.36|12898.36|0
1647597920000|2022-03-18 10:05:20|12899.05|12899.05|12898.36|12898.36|12899.05|12899.05|12898.36|12898.36|0
1647597930000|2022-03-18 10:05:30|12892.46|12892.46|12891.48|12891.48|12892.46|12892.46|12891.07|12891.07|0
1647597950000|2022-03-18 10:05:50|12892.55|12892.55|12892.55|12892.55|12892.55|12892.55|12892.55|12892.55|0
1647597960000|2022-03-18 10:06:00|12893.94|12893.94|12897.7|12897.7|12897.7|12897.7|12893.94|12893.94|0
1647598020000|2022-03-18 10:07:00|12898.11|12898.11|12898.11|12898.11|12898.11|12898.11|12898.11|12898.11|0
1647598030000|2022-03-18 10:07:10|12897.7|12897.7|12897.7|12897.7|12897.7|12897.7|12897.7|12897.7|0
1647598050000|2022-03-18 10:07:30|12901.17|12901.17|12905.1|12905.1|12905.1|12905.1|12901.17|12901.17|0
1647598060000|2022-03-18 10:07:40|12906.49|12906.49|12906.49|12906.49|12906.49|12906.49|12906.49|12906.49|0
1647598070000|2022-03-18 10:07:50|12907.09|12907.09|12907.09|12907.09|12907.09|12907.09|12907.09|12907.09|0
1647598130000|2022-03-18 10:08:50|12911.14|12911.14|12913.11|12913.11|12913.11|12913.11|12911.14|12911.14|0
1647598140000|2022-03-18 10:09:00|12909.17|12909.17|12913.11|12913.11|12913.11|12913.11|12909.17|12909.17|0
1647598500000|2022-03-18 10:15:00|12913.64|12913.64|12911.69|12911.69|12914.17|12914.17|12903.11|12903.11|0
1647598510000|2022-03-18 10:15:10|12912.22|12912.22|12907.81|12907.81|12912.22|12912.22|12907.81|12907.81|0
1647598520000|2022-03-18 10:15:20|12907.4|12907.4|12895.26|12895.26|12908.1|12908.1|12895.26|12895.26|0
1647598530000|2022-03-18 10:15:30|12893.87|12893.87|12893.86|12893.86|12895.82|12895.82|12893.44|12893.44|0
1647598540000|2022-03-18 10:15:40|12894.56|12894.56|12912.53|12912.53|12912.53|12912.53|12894.56|12894.56|0
1647598550000|2022-03-18 10:15:50|12910.45|12910.45|12910.45|12910.45|12910.45|12910.45|12910.45|12910.45|0
1647598560000|2022-03-18 10:16:00|12914.39|12914.39|12930.84|12930.84|12930.84|12930.84|12914.39|12914.39|0
1647598570000|2022-03-18 10:16:10|12931.44|12931.44|12947.01|12947.01|12947.01|12947.01|12931.44|12931.44|0
1647598580000|2022-03-18 10:16:20|12948.4|12948.4|12933.36|12933.36|12950.29|12950.29|12933.36|12933.36|0
1647598590000|2022-03-18 10:16:30|12937.29|12937.29|12931.01|12931.01|12937.29|12937.29|12929.63|12929.63|0
1647598600000|2022-03-18 10:16:40|12929.63|12929.63|12919.3|12919.3|12929.63|12929.63|12913.4|12913.4|0
1647598620000|2022-03-18 10:17:00|12918.77|12918.77|12918.23|12918.23|12918.77|12918.77|12918.23|12918.23|0
1647598640000|2022-03-18 10:17:20|12924.13|12924.13|12922.17|12922.17|12924.13|12924.13|12922.17|12922.17|0
1647598660000|2022-03-18 10:17:40|12926.1|12926.1|12926.1|12926.1|12926.1|12926.1|12926.1|12926.1|0
1647598670000|2022-03-18 10:17:50|12922.17|12922.17|12918.23|12918.23|12922.17|12922.17|12918.23|12918.23|0
1647598680000|2022-03-18 10:18:00|12917.16|12917.16|12917.16|12917.16|12917.16|12917.16|12917.16|12917.16|0
1647598690000|2022-03-18 10:18:10|12921.1|12921.1|12916.34|12916.34|12921.1|12921.1|12916.34|12916.34|0
1647598700000|2022-03-18 10:18:20|12914.95|12914.95|12915.64|12915.64|12915.64|12915.64|12914.95|12914.95|0
1647598750000|2022-03-18 10:19:10|12914.01|12914.01|12911.23|12911.23|12914.01|12914.01|12911.23|12911.23|0
1647598760000|2022-03-18 10:19:20|12908.55|12908.55|12905.72|12905.72|12908.55|12908.55|12905.72|12905.72|0
1647598780000|2022-03-18 10:19:40|12903.64|12903.64|12905.61|12905.61|12905.61|12905.61|12903.64|12903.64|0
1647598790000|2022-03-18 10:19:50|12907.57|12907.57|12901.67|12901.67|12907.57|12907.57|12901.67|12901.67|0
1647598810000|2022-03-18 10:20:10|12907.57|12907.57|12907.57|12907.57|12907.57|12907.57|12907.57|12907.57|0
1647598830000|2022-03-18 10:20:30|12908.27|12908.27|12908.27|12908.27|12908.27|12908.27|12908.27|12908.27|0
1647598880000|2022-03-18 10:21:20|12900.4|12900.4|12895.66|12895.66|12900.4|12900.4|12895.66|12895.66|0
1647598890000|2022-03-18 10:21:30|12894.96|12894.96|12894.27|12894.27|12894.96|12894.96|12894.27|12894.27|0
1647598900000|2022-03-18 10:21:40|12893.73|12893.73|12883.3|12883.3|12893.73|12893.73|12879.36|12879.36|0
1647598910000|2022-03-18 10:21:50|12887.23|12887.23|12887.23|12887.23|12887.23|12887.23|12887.23|12887.23|0
1647598930000|2022-03-18 10:22:10|12885.14|12885.14|12887.11|12887.11|12887.11|12887.11|12885.14|12885.14|0
1647598940000|2022-03-18 10:22:20|12890.57|12890.57|12890.57|12890.57|12890.57|12890.57|12890.57|12890.57|0
1647598950000|2022-03-18 10:22:30|12891.17|12891.17|12891.77|12891.77|12891.77|12891.77|12891.17|12891.17|0
1647598970000|2022-03-18 10:22:50|12890.71|12890.71|12890.71|12890.71|12890.71|12890.71|12890.71|12890.71|0
1647599010000|2022-03-18 10:23:30|12890.3|12890.3|12890.3|12890.3|12890.3|12890.3|12890.3|12890.3|0
1647599050000|2022-03-18 10:24:10|12892.38|12892.38|12892.38|12892.38|12892.38|12892.38|12892.38|12892.38|0
1647599060000|2022-03-18 10:24:20|12891.68|12891.68|12890.99|12890.99|12891.68|12891.68|12890.99|12890.99|0
1647599110000|2022-03-18 10:25:10|12894.92|12894.92|12894.92|12894.92|12894.92|12894.92|12894.92|12894.92|0
1647599130000|2022-03-18 10:25:30|12898.86|12898.86|12899.93|12899.93|12899.93|12899.93|12898.86|12898.86|0
1647599150000|2022-03-18 10:25:50|12901.9|12901.9|12901.9|12901.9|12901.9|12901.9|12901.9|12901.9|0
1647599170000|2022-03-18 10:26:10|12903.28|12903.28|12895.41|12895.41|12903.28|12903.28|12895.41|12895.41|0
1647599180000|2022-03-18 10:26:20|12901.32|12901.32|12901.32|12901.32|12901.32|12901.32|12901.32|12901.32|0
1647599250000|2022-03-18 10:27:30|12900.25|12900.25|12900.25|12900.25|12900.25|12900.25|12900.25|12900.25|0
1647599300000|2022-03-18 10:28:20|12898.86|12898.86|12898.86|12898.86|12898.86|12898.86|12898.86|12898.86|0
1647599310000|2022-03-18 10:28:30|12900.83|12900.83|12900.83|12900.83|12900.83|12900.83|12900.83|12900.83|0
1647599320000|2022-03-18 10:28:40|12904.29|12904.29|12904.29|12904.29|12904.29|12904.29|12904.29|12904.29|0
1647599340000|2022-03-18 10:29:00|12905.5|12905.5|12907.46|12907.46|12907.46|12907.46|12905.5|12905.5|0
1647599350000|2022-03-18 10:29:10|12908.66|12908.66|12908.66|12908.66|12908.66|12908.66|12908.66|12908.66|0
1647599380000|2022-03-18 10:29:40|12909.5|12909.5|12909.5|12909.5|12909.5|12909.5|12909.5|12909.5|0
1647599400000|2022-03-18 10:30:00|12905.57|12905.57|12902.38|12902.38|12905.57|12905.57|12902.38|12902.38|0
1647599410000|2022-03-18 10:30:10|12898.44|12898.44|12898.44|12898.44|12898.44|12898.44|12898.44|12898.44|0
1647599420000|2022-03-18 10:30:20|12897.84|12897.84|12897.84|12897.84|12897.84|12897.84|12897.84|12897.84|0
1647599430000|2022-03-18 10:30:30|12895.07|12895.07|12895.07|12895.07|12895.07|12895.07|12895.07|12895.07|0
1647599450000|2022-03-18 10:30:50|12891.13|12891.13|12891.13|12891.13|12891.13|12891.13|12891.13|12891.13|0
1647599470000|2022-03-18 10:31:10|12889.5|12889.5|12882.09|12882.09|12889.5|12889.5|12882.09|12882.09|0
1647599480000|2022-03-18 10:31:20|12880.01|12880.01|12874.9|12874.9|12880.01|12880.01|12873.51|12873.51|0
1647599490000|2022-03-18 10:31:30|12876.87|12876.87|12876.87|12876.87|12876.87|12876.87|12876.87|12876.87|0
1647599500000|2022-03-18 10:31:40|12880.8|12880.8|12884.27|12884.27|12884.27|12884.27|12880.8|12880.8|0
1647599520000|2022-03-18 10:32:00|12883.67|12883.67|12883.67|12883.67|12883.67|12883.67|12883.67|12883.67|0
1647599540000|2022-03-18 10:32:20|12881.7|12881.7|12881.7|12881.7|12881.7|12881.7|12881.7|12881.7|0
1647599610000|2022-03-18 10:33:30|12878.93|12878.93|12878.93|12878.93|12878.93|12878.93|12878.93|12878.93|0
1647599630000|2022-03-18 10:33:50|12873.03|12873.03|12873.03|12873.03|12873.03|12873.03|12873.03|12873.03|0
1647599640000|2022-03-18 10:34:00|12871.06|12871.06|12871.06|12871.06|12871.06|12871.06|12871.06|12871.06|0
1647599660000|2022-03-18 10:34:20|12871.59|12871.59|12872.79|12872.79|12872.79|12872.79|12871.59|12871.59|0
1647599690000|2022-03-18 10:34:50|12870.83|12870.83|12870.83|12870.83|12870.83|12870.83|12870.83|12870.83|0
1647599770000|2022-03-18 10:36:10|12867.36|12867.36|12872.36|12872.36|12872.36|12872.36|12867.36|12867.36|0
1647599780000|2022-03-18 10:36:20|12875.13|12875.13|12872.63|12872.63|12875.13|12875.13|12872.63|12872.63|0
1647599790000|2022-03-18 10:36:30|12868.7|12868.7|12868.7|12868.7|12868.7|12868.7|12868.7|12868.7|0
1647599800000|2022-03-18 10:36:40|12867.31|12867.31|12867.31|12867.31|12867.31|12867.31|12867.31|12867.31|0
1647599810000|2022-03-18 10:36:50|12873.21|12873.21|12871.25|12871.25|12875.18|12875.18|12871.25|12871.25|0
1647599830000|2022-03-18 10:37:10|12873.21|12873.21|12875.29|12875.29|12875.29|12875.29|12873.21|12873.21|0
1647599850000|2022-03-18 10:37:30|12876.68|12876.68|12875.7|12875.7|12876.68|12876.68|12875.29|12875.29|0
1647599870000|2022-03-18 10:37:50|12873.74|12873.74|12873.74|12873.74|12873.74|12873.74|12873.74|12873.74|0
1647599910000|2022-03-18 10:38:30|12872.35|12872.35|12872.35|12872.35|12872.35|12872.35|12872.35|12872.35|0
1647599940000|2022-03-18 10:39:00|12873.74|12873.74|12873.74|12873.74|12873.74|12873.74|12873.74|12873.74|0
1647599970000|2022-03-18 10:39:30|12874.43|12874.43|12874.43|12874.43|12874.43|12874.43|12874.43|12874.43|0
1647600020000|2022-03-18 10:40:20|12876.4|12876.4|12878.36|12878.36|12878.36|12878.36|12876.4|12876.4|0
1647600040000|2022-03-18 10:40:40|12870.5|12870.5|12866.56|12866.56|12870.5|12870.5|12864.59|12864.59|0
1647600050000|2022-03-18 10:40:50|12863.28|12863.28|12862.68|12862.68|12863.28|12863.28|12862.68|12862.68|0
1647600080000|2022-03-18 10:41:20|12866.61|12866.61|12866.61|12866.61|12866.61|12866.61|12866.61|12866.61|0
1647600090000|2022-03-18 10:41:30|12864.65|12864.65|12866.03|12866.03|12866.03|12866.03|12864.65|12864.65|0
1647600100000|2022-03-18 10:41:40|12866.85|12866.85|12866.85|12866.85|12866.85|12866.85|12866.85|12866.85|0
1647600150000|2022-03-18 10:42:30|12860.95|12860.95|12858.74|12858.74|12860.95|12860.95|12858.74|12858.74|0
1647600160000|2022-03-18 10:42:40|12854.81|12854.81|12854.81|12854.81|12854.81|12854.81|12854.81|12854.81|0
1647600180000|2022-03-18 10:43:00|12853.61|12853.61|12853.61|12853.61|12853.61|12853.61|12853.61|12853.61|0
1647600190000|2022-03-18 10:43:10|12851.64|12851.64|12847.71|12847.71|12851.64|12851.64|12847.71|12847.71|0
1647600200000|2022-03-18 10:43:20|12846.89|12846.89|12845.82|12845.82|12846.89|12846.89|12845.82|12845.82|0
1647600220000|2022-03-18 10:43:40|12843.05|12843.05|12843.05|12843.05|12843.05|12843.05|12843.05|12843.05|0
1647600230000|2022-03-18 10:43:50|12843.86|12843.86|12843.86|12843.86|12843.86|12843.86|12843.86|12843.86|0
1647600290000|2022-03-18 10:44:50|12844.4|12844.4|12844.4|12844.4|12844.4|12844.4|12844.4|12844.4|0
1647600300000|2022-03-18 10:45:00|12842.72|12842.72|12842.72|12842.72|12842.72|12842.72|12842.72|12842.72|0
1647600310000|2022-03-18 10:45:10|12839.95|12839.95|12839.95|12839.95|12839.95|12839.95|12839.95|12839.95|0
1647600340000|2022-03-18 10:45:40|12838.72|12838.72|12834.79|12834.79|12838.72|12838.72|12834.79|12834.79|0
1647600360000|2022-03-18 10:46:00|12834.09|12834.09|12838.03|12838.03|12838.03|12838.03|12832.13|12832.13|0
1647600370000|2022-03-18 10:46:10|12837.62|12837.62|12836.92|12836.92|12837.62|12837.62|12836.92|12836.92|0
1647600420000|2022-03-18 10:47:00|12838.31|12838.31|12838.31|12838.31|12838.31|12838.31|12838.31|12838.31|0
1647600440000|2022-03-18 10:47:20|12834.38|12834.38|12834.38|12834.38|12834.38|12834.38|12834.38|12834.38|0
1647600450000|2022-03-18 10:47:30|12833.68|12833.68|12833.68|12833.68|12833.68|12833.68|12833.68|12833.68|0
1647600460000|2022-03-18 10:47:40|12832.99|12832.99|12832.3|12832.3|12832.99|12832.99|12832.3|12832.3|0
1647600480000|2022-03-18 10:48:00|12836.23|12836.23|12836.23|12836.23|12836.23|12836.23|12836.23|12836.23|0
1647600490000|2022-03-18 10:48:10|12838.2|12838.2|12838.2|12838.2|12838.2|12838.2|12838.2|12838.2|0
1647600500000|2022-03-18 10:48:20|12842.13|12842.13|12842.13|12842.13|12842.13|12842.13|12842.13|12842.13|0
1647600520000|2022-03-18 10:48:40|12838.2|12838.2|12838.2|12838.2|12838.2|12838.2|12838.2|12838.2|0
1647600550000|2022-03-18 10:49:10|12834.26|12834.26|12834.26|12834.26|12834.26|12834.26|12834.26|12834.26|0
1647600560000|2022-03-18 10:49:20|12832.88|12832.88|12832.88|12832.88|12832.88|12832.88|12832.88|12832.88|0
1647600590000|2022-03-18 10:49:50|12829.27|12829.27|12832.01|12832.01|12835.2|12835.2|12829.27|12829.27|0
1647600600000|2022-03-18 10:50:00|12837.26|12837.26|12827.31|12827.31|12839.22|12839.22|12827.31|12827.31|0
1647600610000|2022-03-18 10:50:10|12829.27|12829.27|12833.34|12833.34|12839.24|12839.24|12828.67|12828.67|0
1647600620000|2022-03-18 10:50:20|12827.44|12827.44|12830.01|12830.01|12833.92|12833.92|12827.44|12827.44|0
1647600630000|2022-03-18 10:50:30|12828.78|12828.78|12824.78|12824.78|12828.78|12828.78|12824.78|12824.78|0
1647600640000|2022-03-18 10:50:40|12822.68|12822.68|12822.1|12822.1|12826.04|12826.04|12816.84|12816.84|0
1647600650000|2022-03-18 10:50:50|12824.07|12824.07|12824.09|12824.09|12824.09|12824.09|12819.44|12819.44|0
1647600660000|2022-03-18 10:51:00|12828.03|12828.03|12814.29|12814.29|12828.03|12828.03|12814.29|12814.29|0
1647600670000|2022-03-18 10:51:10|12816.09|12816.09|12821.43|12821.43|12827.33|12827.33|12816.09|12816.09|0
1647600680000|2022-03-18 10:51:20|12825.37|12825.37|12828.01|12828.01|12828.01|12828.01|12820.23|12820.23|0
1647600690000|2022-03-18 10:51:30|12821|12821|12815.45|12815.45|12824.93|12824.93|12813.48|12813.48|0
1647600700000|2022-03-18 10:51:40|12821.48|12821.48|12817.48|12817.48|12823.45|12823.45|12817.48|12817.48|0
1647600710000|2022-03-18 10:51:50|12815.4|12815.4|12820.88|12820.88|12820.88|12820.88|12812.21|12812.21|0
1647600720000|2022-03-18 10:52:00|12822.68|12822.68|12808.91|12808.91|12822.68|12822.68|12808.91|12808.91|0
1647600730000|2022-03-18 10:52:10|12806.14|12806.14|12810.17|12810.17|12814.1|12814.1|12805.45|12805.45|0
1647600740000|2022-03-18 10:52:20|12808.78|12808.78|12810.17|12810.17|12816.16|12816.16|12808.78|12808.78|0
1647600750000|2022-03-18 10:52:30|12819.33|12819.33|12810.19|12810.19|12820.02|12820.02|12810.19|12810.19|0
1647600760000|2022-03-18 10:52:40|12808.22|12808.22|12807.44|12807.44|12815.98|12815.98|12803.36|12803.36|0
1647600770000|2022-03-18 10:52:50|12805.47|12805.47|12812.67|12812.67|12813.36|12813.36|12800.82|12800.82|0
1647600780000|2022-03-18 10:53:00|12815.24|12815.24|12807.37|12807.37|12815.24|12815.24|12807.37|12807.37|0
1647600790000|2022-03-18 10:53:10|12805.29|12805.29|12810.01|12810.01|12812|12812|12805.29|12805.29|0
1647600800000|2022-03-18 10:53:20|12808.04|12808.04|12805.36|12805.36|12809.48|12809.48|12805.27|12805.27|0
1647600810000|2022-03-18 10:53:30|12811.88|12811.88|12797.3|12797.3|12811.88|12811.88|12797.3|12797.3|0
1647600820000|2022-03-18 10:53:40|12803.21|12803.21|12806.75|12806.75|12814.62|12814.62|12802.08|12802.08|0
1647600830000|2022-03-18 10:53:50|12807.28|12807.28|12807.82|12807.82|12807.82|12807.82|12803.12|12803.12|0
1647600840000|2022-03-18 10:54:00|12813.18|12813.18|12799.88|12799.88|12813.18|12813.18|12799.88|12799.88|0
1647600850000|2022-03-18 10:54:10|12807.17|12807.17|12804.51|12804.51|12808.55|12808.55|12802.65|12802.65|0
1647600860000|2022-03-18 10:54:20|12796.78|12796.78|12800.66|12800.66|12808.53|12808.53|12796.78|12796.78|0
1647600870000|2022-03-18 10:54:30|12808.53|12808.53|12801.15|12801.15|12808.53|12808.53|12800.66|12800.66|0
1647600880000|2022-03-18 10:54:40|12801.92|12801.92|12802.54|12802.54|12813.07|12813.07|12801.92|12801.92|0
1647600890000|2022-03-18 10:54:50|12800.57|12800.57|12809.21|12809.21|12810.52|12810.52|12800.57|12800.57|0
1647600900000|2022-03-18 10:55:00|12814.46|12814.46|12799.88|12799.88|12814.46|12814.46|12799.88|12799.88|0
1647600910000|2022-03-18 10:55:10|12798.08|12798.08|12802.63|12802.63|12812.47|12812.47|12798.08|12798.08|0
1647600920000|2022-03-18 10:55:20|12803.91|12803.91|12815.84|12815.84|12815.84|12815.84|12803.91|12803.91|0
1647600930000|2022-03-18 10:55:30|12811.91|12811.91|12810.41|12810.41|12811.91|12811.91|12809.94|12809.94|0
1647600940000|2022-03-18 10:55:40|12809.71|12809.71|12809.94|12809.94|12813.88|12813.88|12805.18|12805.18|0
1647600950000|2022-03-18 10:55:50|12805.09|12805.09|12806.05|12806.05|12811.95|12811.95|12803.97|12803.97|0
1647600960000|2022-03-18 10:56:00|12812.65|12812.65|12800.88|12800.88|12812.65|12812.65|12800.88|12800.88|0
1647600970000|2022-03-18 10:56:10|12801.57|12801.57|12805.04|12805.04|12813.41|12813.41|12801.57|12801.57|0
1647600980000|2022-03-18 10:56:20|12802.26|12802.26|12806.15|12806.15|12814.62|12814.62|12799.02|12799.02|0
1647600990000|2022-03-18 10:56:30|12814.62|12814.62|12802.7|12802.7|12814.62|12814.62|12802.7|12802.7|0
1647601000000|2022-03-18 10:56:40|12806.63|12806.63|12804.16|12804.16|12816|12816|12800.9|12800.9|0
1647601010000|2022-03-18 10:56:50|12799.53|12799.53|12814.04|12814.04|12814.04|12814.04|12799.53|12799.53|0
1647601020000|2022-03-18 10:57:00|12806.75|12806.75|12803.97|12803.97|12806.75|12806.75|12803.97|12803.97|0
1647601030000|2022-03-18 10:57:10|12805.36|12805.36|12810.7|12810.7|12810.77|12810.77|12805.36|12805.36|0
1647601040000|2022-03-18 10:57:20|12807.93|12807.93|12816.58|12816.58|12816.58|12816.58|12806.54|12806.54|0
1647601050000|2022-03-18 10:57:30|12810.68|12810.68|12804.14|12804.14|12810.68|12810.68|12804.14|12804.14|0
1647601060000|2022-03-18 10:57:40|12805.34|12805.34|12809.31|12809.31|12819.15|12819.15|12805.34|12805.34|0
1647601070000|2022-03-18 10:57:50|12803.35|12803.35|12813.92|12813.92|12813.92|12813.92|12803.35|12803.35|0
1647601080000|2022-03-18 10:58:00|12806.05|12806.05|12803.97|12803.97|12809.99|12809.99|12803.97|12803.97|0
1647601090000|2022-03-18 10:58:10|12809.11|12809.11|12801.4|12801.4|12811.19|12811.19|12801.4|12801.4|0
1647601100000|2022-03-18 10:58:20|12801.94|12801.94|12807.79|12807.79|12812.49|12812.49|12799.28|12799.28|0
1647601110000|2022-03-18 10:58:30|12815.66|12815.66|12803.05|12803.05|12815.66|12815.66|12803.05|12803.05|0
1647601120000|2022-03-18 10:58:40|12800.64|12800.64|12805.22|12805.22|12809.83|12809.83|12800.64|12800.64|0
1647601130000|2022-03-18 10:58:50|12801.06|12801.06|12811.7|12811.7|12811.7|12811.7|12800.46|12800.46|0
1647601140000|2022-03-18 10:59:00|12803.83|12803.83|12800.57|12800.57|12803.83|12803.83|12800.57|12800.57|0
1647601150000|2022-03-18 10:59:10|12803.81|12803.81|12801.08|12801.08|12814.38|12814.38|12799.28|12799.28|0
1647601160000|2022-03-18 10:59:20|12796.02|12796.02|12802.45|12802.45|12802.45|12802.45|12794.05|12794.05|0
1647601170000|2022-03-18 10:59:30|12806.87|12806.87|12792.57|12792.57|12806.98|12806.98|12792.57|12792.57|0
1647601180000|2022-03-18 10:59:40|12791.97|12791.97|12792.96|12792.96|12806.68|12806.68|12790.9|12790.9|0
1647601190000|2022-03-18 10:59:50|12790.39|12790.39|12803.02|12803.02|12803.02|12803.02|12790.39|12790.39|0
1647601200000|2022-03-18 11:00:00|12804.99|12804.99|12791.16|12791.16|12804.99|12804.99|12791.16|12791.16|0
1647601210000|2022-03-18 11:00:10|12796.71|12796.71|12793.81|12793.81|12796.71|12796.71|12793.81|12793.81|0
1647601230000|2022-03-18 11:00:30|12793.4|12793.4|12793.4|12793.4|12793.4|12793.4|12793.4|12793.4|0
1647601240000|2022-03-18 11:00:40|12790.63|12790.63|12782.76|12782.76|12790.63|12790.63|12782.76|12782.76|0
1647601270000|2022-03-18 11:01:10|12782.16|12782.16|12781.56|12781.56|12782.16|12782.16|12781.56|12781.56|0
1647601280000|2022-03-18 11:01:20|12773.69|12773.69|12769.52|12769.52|12773.69|12773.69|12769.52|12769.52|0
1647601290000|2022-03-18 11:01:30|12755.75|12755.75|12755.75|12755.75|12755.75|12755.75|12755.75|12755.75|0
1647601300000|2022-03-18 11:01:40|12765.59|12765.59|12765.59|12765.59|12765.59|12765.59|12765.59|12765.59|0
1647601310000|2022-03-18 11:01:50|12766.79|12766.79|12766.79|12766.79|12766.79|12766.79|12766.79|12766.79|0
1647601320000|2022-03-18 11:02:00|12770.73|12770.73|12770.73|12770.73|12770.73|12770.73|12770.73|12770.73|0
1647601340000|2022-03-18 11:02:20|12768.64|12768.64|12768.64|12768.64|12768.64|12768.64|12768.64|12768.64|0
1647601360000|2022-03-18 11:02:40|12770.03|12770.03|12768.64|12768.64|12770.03|12770.03|12768.64|12768.64|0
1647601370000|2022-03-18 11:02:50|12774.55|12774.55|12774.55|12774.55|12774.55|12774.55|12774.55|12774.55|0
1647601400000|2022-03-18 11:03:20|12772.58|12772.58|12772.58|12772.58|12772.58|12772.58|12772.58|12772.58|0
1647601420000|2022-03-18 11:03:40|12770.61|12770.61|12768.53|12768.53|12770.61|12770.61|12768.53|12768.53|0
1647601430000|2022-03-18 11:03:50|12769.06|12769.06|12769.06|12769.06|12769.06|12769.06|12769.06|12769.06|0
1647601440000|2022-03-18 11:04:00|12766.98|12766.98|12759.75|12759.75|12766.98|12766.98|12759.75|12759.75|0
1647601480000|2022-03-18 11:04:40|12767.62|12767.62|12767.62|12767.62|12767.62|12767.62|12767.62|12767.62|0
1647601500000|2022-03-18 11:05:00|12771.56|12771.56|12778.38|12778.38|12778.38|12778.38|12771.56|12771.56|0
1647601520000|2022-03-18 11:05:20|12779.07|12779.07|12779.07|12779.07|12779.07|12779.07|12779.07|12779.07|0
1647601560000|2022-03-18 11:06:00|12777.69|12777.69|12777.69|12777.69|12777.69|12777.69|12777.69|12777.69|0
1647601580000|2022-03-18 11:06:20|12775.72|12775.72|12775.72|12775.72|12775.72|12775.72|12775.72|12775.72|0
1647601600000|2022-03-18 11:06:40|12775.19|12775.19|12775.19|12775.19|12775.19|12775.19|12775.19|12775.19|0
1647601630000|2022-03-18 11:07:10|12773.96|12773.96|12771.99|12771.99|12773.96|12773.96|12771.99|12771.99|0
1647601640000|2022-03-18 11:07:20|12770.79|12770.79|12763.69|12763.69|12770.79|12770.79|12763.69|12763.69|0
1647601650000|2022-03-18 11:07:30|12760.91|12760.91|12760.91|12760.91|12760.91|12760.91|12760.91|12760.91|0
1647601670000|2022-03-18 11:07:50|12762.99|12762.99|12762.99|12762.99|12762.99|12762.99|12762.99|12762.99|0
1647601690000|2022-03-18 11:08:10|12757.75|12757.75|12758.95|12758.95|12758.95|12758.95|12757.75|12757.75|0
1647601700000|2022-03-18 11:08:20|12759.76|12759.76|12759.36|12759.36|12759.76|12759.76|12759.36|12759.36|0
1647601760000|2022-03-18 11:09:20|12758.75|12758.75|12756.79|12756.79|12758.75|12758.75|12756.79|12756.79|0
1647601770000|2022-03-18 11:09:30|12750.89|12750.89|12744.98|12744.98|12750.89|12750.89|12744.98|12744.98|0
1647601790000|2022-03-18 11:09:50|12748.45|12748.45|12754.35|12754.35|12754.35|12754.35|12748.45|12748.45|0
1647601810000|2022-03-18 11:10:10|12751.58|12751.58|12751.58|12751.58|12751.58|12751.58|12751.58|12751.58|0
1647601820000|2022-03-18 11:10:20|12741.74|12741.74|12741.74|12741.74|12741.74|12741.74|12741.74|12741.74|0
1647601860000|2022-03-18 11:11:00|12738.27|12738.27|12737.67|12737.67|12738.27|12738.27|12737.67|12737.67|0
1647601890000|2022-03-18 11:11:30|12739.64|12739.64|12743|12743|12743|12743|12739.64|12739.64|0
1647601930000|2022-03-18 11:12:10|12744.06|12744.06|12737.63|12737.63|12744.06|12744.06|12737.63|12737.63|0
1647602010000|2022-03-18 11:13:30|12735.66|12735.66|12734.97|12734.97|12735.66|12735.66|12734.27|12734.27|0
1647602040000|2022-03-18 11:14:00|12737.74|12737.74|12739.71|12739.71|12739.71|12739.71|12737.74|12737.74|0
1647602080000|2022-03-18 11:14:40|12747.58|12747.58|12747.58|12747.58|12747.58|12747.58|12747.58|12747.58|0
1647602090000|2022-03-18 11:14:50|12748.78|12748.78|12749.38|12749.38|12749.38|12749.38|12748.78|12748.78|0
1647602110000|2022-03-18 11:15:10|12750.61|12750.61|12750.2|12750.2|12750.61|12750.61|12750.2|12750.2|0
1647602210000|2022-03-18 11:16:50|12752.17|12752.17|12752.17|12752.17|12752.17|12752.17|12752.17|12752.17|0
1647602230000|2022-03-18 11:17:10|12755.63|12755.63|12754.94|12754.94|12755.63|12755.63|12754.94|12754.94|0
1647602250000|2022-03-18 11:17:30|12754.25|12754.25|12754.25|12754.25|12754.25|12754.25|12754.25|12754.25|0
1647602350000|2022-03-18 11:19:10|12753.55|12753.55|12753.55|12753.55|12753.55|12753.55|12753.55|12753.55|0
1647602400000|2022-03-18 11:20:00|12755.63|12755.63|12755.63|12755.63|12755.63|12755.63|12755.63|12755.63|0
1647602410000|2022-03-18 11:20:10|12756.33|12756.33|12764.2|12764.2|12764.89|12764.89|12756.33|12756.33|0
1647602420000|2022-03-18 11:20:20|12763.5|12763.5|12763.5|12763.5|12763.5|12763.5|12763.5|12763.5|0
1647602470000|2022-03-18 11:21:10|12769.4|12769.4|12765.47|12765.47|12769.4|12769.4|12765.47|12765.47|0
1647602480000|2022-03-18 11:21:20|12767.44|12767.44|12767.44|12767.44|12767.44|12767.44|12767.44|12767.44|0
1647602510000|2022-03-18 11:21:50|12768.13|12768.13|12764.31|12764.31|12768.13|12768.13|12762.23|12762.23|0
1647602570000|2022-03-18 11:22:50|12763.9|12763.9|12763.49|12763.49|12763.9|12763.9|12763.49|12763.49|0
1647602580000|2022-03-18 11:23:00|12763.9|12763.9|12763.9|12763.9|12763.9|12763.9|12763.9|12763.9|0
1647602600000|2022-03-18 11:23:20|12761.13|12761.13|12757.89|12757.89|12761.13|12761.13|12757.89|12757.89|0
1647602630000|2022-03-18 11:23:50|12758.72|12758.72|12758.72|12758.72|12758.72|12758.72|12758.72|12758.72|0
1647602640000|2022-03-18 11:24:00|12754.79|12754.79|12755.48|12755.48|12755.48|12755.48|12754.79|12754.79|0
1647602690000|2022-03-18 11:24:50|12753.51|12753.51|12753.51|12753.51|12753.51|12753.51|12753.51|12753.51|0
1647602700000|2022-03-18 11:25:00|12754.9|12754.9|12756.98|12756.98|12756.98|12756.98|12754.9|12754.9|0
1647602710000|2022-03-18 11:25:10|12755.6|12755.6|12755.6|12755.6|12755.6|12755.6|12755.6|12755.6|0
1647602760000|2022-03-18 11:26:00|12753.63|12753.63|12753.63|12753.63|12753.63|12753.63|12753.63|12753.63|0
1647602770000|2022-03-18 11:26:10|12752.24|12752.24|12752.24|12752.24|12752.24|12752.24|12752.24|12752.24|0
1647602790000|2022-03-18 11:26:30|12754.21|12754.21|12756.18|12756.18|12756.18|12756.18|12754.21|12754.21|0
1647602830000|2022-03-18 11:27:10|12755.64|12755.64|12755.64|12755.64|12756.18|12756.18|12755.64|12755.64|0
1647602870000|2022-03-18 11:27:50|12754.25|12754.25|12753.84|12753.84|12754.25|12754.25|12753.84|12753.84|0
1647602880000|2022-03-18 11:28:00|12753.03|12753.03|12748.4|12748.4|12753.03|12753.03|12748.4|12748.4|0
1647602890000|2022-03-18 11:28:10|12747.33|12747.33|12746.8|12746.8|12747.33|12747.33|12746.26|12746.26|0
1647602910000|2022-03-18 11:28:30|12744.71|12744.71|12740.78|12740.78|12744.71|12744.71|12740.78|12740.78|0
1647602920000|2022-03-18 11:28:40|12740.18|12740.18|12738.98|12738.98|12740.18|12740.18|12738.98|12738.98|0
1647602940000|2022-03-18 11:29:00|12739.39|12739.39|12738.72|12738.72|12739.92|12739.92|12738.72|12738.72|0
1647602950000|2022-03-18 11:29:10|12736.64|12736.64|12736.64|12736.64|12736.64|12736.64|12736.64|12736.64|0
1647602970000|2022-03-18 11:29:30|12737.87|12737.87|12738.28|12738.28|12738.28|12738.28|12737.87|12737.87|0
1647602980000|2022-03-18 11:29:40|12742.21|12742.21|12741.52|12741.52|12742.21|12742.21|12741.52|12741.52|0
1647603000000|2022-03-18 11:30:00|12742.59|12742.59|12742.59|12742.59|12742.59|12742.59|12742.59|12742.59|0
1647603010000|2022-03-18 11:30:10|12741.52|12741.52|12741.52|12741.52|12741.52|12741.52|12741.52|12741.52|0
1647603020000|2022-03-18 11:30:20|12742.21|12742.21|12742.91|12742.91|12742.91|12742.91|12742.21|12742.21|0
1647603030000|2022-03-18 11:30:30|12743.6|12743.6|12743.6|12743.6|12743.6|12743.6|12743.6|12743.6|0
1647603040000|2022-03-18 11:30:40|12745.57|12745.57|12747.53|12747.53|12747.53|12747.53|12745.57|12745.57|0
1647603070000|2022-03-18 11:31:10|12748.6|12748.6|12738.77|12738.77|12748.6|12748.6|12738.77|12738.77|0
1647603120000|2022-03-18 11:32:00|12740.73|12740.73|12740.73|12740.73|12740.73|12740.73|12740.73|12740.73|0
1647603150000|2022-03-18 11:32:30|12742.7|12742.7|12742.7|12742.7|12742.7|12742.7|12742.7|12742.7|0
1647603160000|2022-03-18 11:32:40|12748.6|12748.6|12750.57|12750.57|12750.57|12750.57|12748.6|12748.6|0
1647603180000|2022-03-18 11:33:00|12751.96|12751.96|12751.96|12751.96|12751.96|12751.96|12751.96|12751.96|0
1647603200000|2022-03-18 11:33:20|12752.49|12752.49|12752.49|12752.49|12752.49|12752.49|12752.49|12752.49|0
1647603210000|2022-03-18 11:33:30|12754.89|12754.89|12755.49|12755.49|12755.49|12755.49|12754.89|12754.89|0
1647603230000|2022-03-18 11:33:50|12747.62|12747.62|12747.62|12747.62|12747.62|12747.62|12747.62|12747.62|0
1647603300000|2022-03-18 11:35:00|12751.56|12751.56|12765.33|12765.33|12765.33|12765.33|12751.56|12751.56|0
1647603310000|2022-03-18 11:35:10|12761.39|12761.39|12763.36|12763.36|12763.36|12763.36|12761.39|12761.39|0
1647603320000|2022-03-18 11:35:20|12765.33|12765.33|12763.36|12763.36|12765.33|12765.33|12763.36|12763.36|0
1647603350000|2022-03-18 11:35:50|12764.75|12764.75|12766.72|12766.72|12766.72|12766.72|12764.75|12764.75|0
1647603360000|2022-03-18 11:36:00|12769.49|12769.49|12770.84|12770.84|12770.84|12770.84|12769.49|12769.49|0
1647603370000|2022-03-18 11:36:10|12768.88|12768.88|12768.88|12768.88|12768.88|12768.88|12768.88|12768.88|0
1647603380000|2022-03-18 11:36:20|12768.34|12768.34|12768.34|12768.34|12768.34|12768.34|12768.34|12768.34|0
1647603400000|2022-03-18 11:36:40|12766.38|12766.38|12766.38|12766.38|12766.38|12766.38|12766.38|12766.38|0
1647603450000|2022-03-18 11:37:30|12766.78|12766.78|12766.78|12766.78|12766.78|12766.78|12766.78|12766.78|0
1647603530000|2022-03-18 11:38:50|12771.64|12771.64|12770.25|12770.25|12771.64|12771.64|12770.25|12770.25|0
1647603550000|2022-03-18 11:39:10|12774.19|12774.19|12774.19|12774.19|12774.19|12774.19|12774.19|12774.19|0
1647603590000|2022-03-18 11:39:50|12776.15|12776.15|12776.15|12776.15|12776.15|12776.15|12776.15|12776.15|0
1647603620000|2022-03-18 11:40:20|12779.16|12779.16|12783.09|12783.09|12783.09|12783.09|12779.16|12779.16|0
1647603630000|2022-03-18 11:40:30|12785.06|12785.06|12785.06|12785.06|12785.06|12785.06|12785.06|12785.06|0
1647603650000|2022-03-18 11:40:50|12781.12|12781.12|12781.12|12781.12|12781.12|12781.12|12781.12|12781.12|0
1647603660000|2022-03-18 11:41:00|12779.74|12779.74|12779.74|12779.74|12779.74|12779.74|12779.74|12779.74|0
1647603750000|2022-03-18 11:42:30|12780.27|12780.27|12780.27|12780.27|12780.27|12780.27|12780.27|12780.27|0
1647603760000|2022-03-18 11:42:40|12784.2|12784.2|12784.2|12784.2|12784.2|12784.2|12784.2|12784.2|0
1647603780000|2022-03-18 11:43:00|12786.29|12786.29|12794.23|12794.23|12794.23|12794.23|12786.29|12786.29|0
1647603840000|2022-03-18 11:44:00|12798.17|12798.17|12798.17|12798.17|12798.17|12798.17|12798.17|12798.17|0
1647603870000|2022-03-18 11:44:30|12798.86|12798.86|12798.86|12798.86|12798.86|12798.86|12798.86|12798.86|0
1647603880000|2022-03-18 11:44:40|12802.8|12802.8|12806.73|12806.73|12806.73|12806.73|12802.8|12802.8|0
1647603890000|2022-03-18 11:44:50|12808.7|12808.7|12808.7|12808.7|12808.7|12808.7|12808.7|12808.7|0
1647603910000|2022-03-18 11:45:10|12796.89|12796.89|12792.96|12792.96|12796.89|12796.89|12792.96|12792.96|0
1647603920000|2022-03-18 11:45:20|12789.03|12789.03|12790.3|12790.3|12790.3|12790.3|12788.33|12788.33|0
1647603930000|2022-03-18 11:45:30|12789.61|12789.61|12787.52|12787.52|12789.61|12789.61|12787.52|12787.52|0
1647604010000|2022-03-18 11:46:50|12781.62|12781.62|12781.62|12781.62|12781.62|12781.62|12781.62|12781.62|0
1647604030000|2022-03-18 11:47:10|12782.44|12782.44|12782.44|12782.44|12782.44|12782.44|12782.44|12782.44|0
1647604040000|2022-03-18 11:47:20|12785.44|12785.44|12785.44|12785.44|12785.44|12785.44|12785.44|12785.44|0
1647604090000|2022-03-18 11:48:10|12791.34|12791.34|12791.34|12791.34|12791.34|12791.34|12791.34|12791.34|0
1647604110000|2022-03-18 11:48:30|12794.81|12794.81|12794.81|12794.81|12794.81|12794.81|12794.81|12794.81|0
1647604140000|2022-03-18 11:49:00|12790.88|12790.88|12790.88|12790.88|12790.88|12790.88|12790.88|12790.88|0
1647604180000|2022-03-18 11:49:40|12791.57|12791.57|12797.47|12797.47|12797.47|12797.47|12791.57|12791.57|0
1647604240000|2022-03-18 11:50:40|12796.09|12796.09|12795.39|12795.39|12796.09|12796.09|12795.39|12795.39|0
1647604250000|2022-03-18 11:50:50|12791.46|12791.46|12786.6|12786.6|12791.46|12791.46|12786.6|12786.6|0
1647604260000|2022-03-18 11:51:00|12788.68|12788.68|12788.68|12788.68|12788.68|12788.68|12788.68|12788.68|0
1647604280000|2022-03-18 11:51:20|12789.09|12789.09|12789.09|12789.09|12789.09|12789.09|12789.09|12789.09|0
1647604380000|2022-03-18 11:53:00|12788.68|12788.68|12788.27|12788.27|12788.68|12788.68|12788.27|12788.27|0
1647604390000|2022-03-18 11:53:10|12790.24|12790.24|12790.24|12790.24|12790.24|12790.24|12790.24|12790.24|0
1647604440000|2022-03-18 11:54:00|12790.94|12790.94|12790.24|12790.24|12790.94|12790.94|12790.24|12790.24|0
1647604450000|2022-03-18 11:54:10|12789.55|12789.55|12789.55|12789.55|12791.52|12791.52|12789.55|12789.55|0
1647604490000|2022-03-18 11:54:50|12787.47|12787.47|12787.47|12787.47|12787.47|12787.47|12787.47|12787.47|0
1647604500000|2022-03-18 11:55:00|12788.85|12788.85|12790.06|12790.06|12792.02|12792.02|12788.85|12788.85|0
1647604510000|2022-03-18 11:55:10|12791.44|12791.44|12791.44|12791.44|12791.44|12791.44|12791.44|12791.44|0
1647604520000|2022-03-18 11:55:20|12790.84|12790.84|12788.87|12788.87|12790.84|12790.84|12784.94|12784.94|0
1647604540000|2022-03-18 11:55:40|12788.27|12788.27|12786.91|12786.91|12788.87|12788.87|12786.91|12786.91|0
1647604560000|2022-03-18 11:56:00|12788.87|12788.87|12788.87|12788.87|12788.87|12788.87|12788.87|12788.87|0
1647604620000|2022-03-18 11:57:00|12792.81|12792.81|12792.81|12792.81|12792.81|12792.81|12792.81|12792.81|0
1647604640000|2022-03-18 11:57:20|12796.74|12796.74|12796.74|12796.74|12796.74|12796.74|12796.74|12796.74|0
1647604720000|2022-03-18 11:58:40|12794.66|12794.66|12794.66|12794.66|12794.66|12794.66|12794.66|12794.66|0
1647604730000|2022-03-18 11:58:50|12794.13|12794.13|12793.06|12793.06|12794.13|12794.13|12793.06|12793.06|0
1647604740000|2022-03-18 11:59:00|12791.09|12791.09|12791.09|12791.09|12791.09|12791.09|12791.09|12791.09|0
1647604770000|2022-03-18 11:59:30|12789.87|12789.87|12788.26|12788.26|12789.87|12789.87|12788.26|12788.26|0
1647604780000|2022-03-18 11:59:40|12787.56|12787.56|12787.56|12787.56|12787.56|12787.56|12787.56|12787.56|0
1647604800000|2022-03-18 12:00:00|12791.5|12791.5|12791.5|12791.5|12791.5|12791.5|12791.5|12791.5|0
1647604820000|2022-03-18 12:00:20|12789.53|12789.53|12787.56|12787.56|12789.53|12789.53|12787.56|12787.56|0
1647604860000|2022-03-18 12:01:00|12791.61|12791.61|12792.3|12792.3|12792.3|12792.3|12791.61|12791.61|0
1647604890000|2022-03-18 12:01:30|12794.27|12794.27|12794.27|12794.27|12794.27|12794.27|12794.27|12794.27|0
1647604910000|2022-03-18 12:01:50|12788.26|12788.26|12790.22|12790.22|12790.22|12790.22|12788.26|12788.26|0
1647604960000|2022-03-18 12:02:40|12789.62|12789.62|12789.62|12789.62|12789.62|12789.62|12789.62|12789.62|0
1647604980000|2022-03-18 12:03:00|12791.59|12791.59|12792.98|12792.98|12792.98|12792.98|12791.59|12791.59|0
1647605000000|2022-03-18 12:03:20|12793.67|12793.67|12793.67|12793.67|12793.67|12793.67|12793.67|12793.67|0
1647605010000|2022-03-18 12:03:30|12795.64|12795.64|12795.64|12795.64|12795.64|12795.64|12795.64|12795.64|0
1647605020000|2022-03-18 12:03:40|12796.17|12796.17|12796.17|12796.17|12796.17|12796.17|12796.17|12796.17|0
1647605030000|2022-03-18 12:03:50|12804.04|12804.04|12806.09|12806.09|12806.09|12806.09|12804.04|12804.04|0
1647605050000|2022-03-18 12:04:10|12804.12|12804.12|12802.15|12802.15|12804.12|12804.12|12802.15|12802.15|0
1647605060000|2022-03-18 12:04:20|12801.55|12801.55|12801.55|12801.55|12801.55|12801.55|12801.55|12801.55|0
1647605080000|2022-03-18 12:04:40|12802.25|12802.25|12807.75|12807.75|12807.75|12807.75|12801.71|12801.71|0
1647605090000|2022-03-18 12:04:50|12807.05|12807.05|12804.39|12804.39|12807.05|12807.05|12804.39|12804.39|0
1647605100000|2022-03-18 12:05:00|12807.17|12807.17|12808.33|12808.33|12809.14|12809.14|12803.23|12803.23|0
1647605110000|2022-03-18 12:05:10|12804.39|12804.39|12804.39|12804.39|12804.39|12804.39|12804.39|12804.39|0
1647605120000|2022-03-18 12:05:20|12808.33|12808.33|12808.33|12808.33|12808.33|12808.33|12808.33|12808.33|0
1647605130000|2022-03-18 12:05:30|12811.1|12811.1|12811.1|12811.1|12811.1|12811.1|12811.1|12811.1|0
1647605140000|2022-03-18 12:05:40|12808.33|12808.33|12808.33|12808.33|12808.33|12808.33|12808.33|12808.33|0
1647605150000|2022-03-18 12:05:50|12812.26|12812.26|12814.23|12814.23|12814.23|12814.23|12812.26|12812.26|0
1647605200000|2022-03-18 12:06:40|12812.15|12812.15|12812.15|12812.15|12812.15|12812.15|12812.15|12812.15|0
1647605240000|2022-03-18 12:07:20|12814.92|12814.92|12814.92|12814.92|12814.92|12814.92|12814.92|12814.92|0
1647605260000|2022-03-18 12:07:40|12820.83|12820.83|12820.83|12820.83|12820.83|12820.83|12820.83|12820.83|0
1647605280000|2022-03-18 12:08:00|12818.74|12818.74|12818.74|12818.74|12818.74|12818.74|12818.74|12818.74|0
1647605340000|2022-03-18 12:09:00|12816.78|12816.78|12816.78|12816.78|12816.78|12816.78|12816.78|12816.78|0
1647605370000|2022-03-18 12:09:30|12812.04|12812.04|12812.04|12812.04|12812.04|12812.04|12812.04|12812.04|0
1647605400000|2022-03-18 12:10:00|12811.34|12811.34|12813.42|12813.42|12813.42|12813.42|12811.34|12811.34|0
1647605440000|2022-03-18 12:10:40|12817.36|12817.36|12817.36|12817.36|12817.36|12817.36|12817.36|12817.36|0
1647605480000|2022-03-18 12:11:20|12811.46|12811.46|12804.86|12804.86|12811.46|12811.46|12804.86|12804.86|0
1647605500000|2022-03-18 12:11:40|12804.26|12804.26|12804.26|12804.26|12804.26|12804.26|12804.26|12804.26|0
1647605530000|2022-03-18 12:12:10|12808.19|12808.19|12808.19|12808.19|12808.19|12808.19|12808.19|12808.19|0
1647605580000|2022-03-18 12:13:00|12807.5|12807.5|12807.5|12807.5|12807.5|12807.5|12807.5|12807.5|0
1647605620000|2022-03-18 12:13:40|12806.66|12806.66|12806.24|12806.24|12806.66|12806.66|12806.24|12806.24|0
1647605640000|2022-03-18 12:14:00|12806.94|12806.94|12805.55|12805.55|12806.94|12806.94|12805.55|12805.55|0
1647605650000|2022-03-18 12:14:10|12807.52|12807.52|12807.52|12807.52|12807.52|12807.52|12807.52|12807.52|0
1647605670000|2022-03-18 12:14:30|12817.35|12817.35|12817.35|12817.35|12817.35|12817.35|12817.35|12817.35|0
1647605690000|2022-03-18 12:14:50|12818.74|12818.74|12818.74|12818.74|12818.74|12818.74|12818.74|12818.74|0
1647605700000|2022-03-18 12:15:00|12819.43|12819.43|12817.47|12817.47|12823.37|12823.37|12817.47|12817.47|0
1647605710000|2022-03-18 12:15:10|12817.06|12817.06|12817.06|12817.06|12817.06|12817.06|12817.06|12817.06|0
1647605750000|2022-03-18 12:15:50|12817.75|12817.75|12817.75|12817.75|12817.75|12817.75|12817.75|12817.75|0
1647605790000|2022-03-18 12:16:30|12815.67|12815.67|12811.14|12811.14|12815.67|12815.67|12811.14|12811.14|0
1647605800000|2022-03-18 12:16:40|12809.17|12809.17|12809.17|12809.17|12809.17|12809.17|12809.17|12809.17|0
1647605820000|2022-03-18 12:17:00|12807.2|12807.2|12810.6|12810.6|12810.6|12810.6|12806.67|12806.67|0
1647605860000|2022-03-18 12:17:40|12812.57|12812.57|12810.6|12810.6|12812.57|12812.57|12810.6|12810.6|0
1647605870000|2022-03-18 12:17:50|12812.57|12812.57|12810.6|12810.6|12812.57|12812.57|12810.6|12810.6|0
1647605910000|2022-03-18 12:18:30|12809.91|12809.91|12809.91|12809.91|12809.91|12809.91|12809.91|12809.91|0
1647605940000|2022-03-18 12:19:00|12807.94|12807.94|12804.01|12804.01|12807.94|12807.94|12804.01|12804.01|0
1647605970000|2022-03-18 12:19:30|12803.31|12803.31|12805.86|12805.86|12807.25|12807.25|12803.31|12803.31|0
1647605990000|2022-03-18 12:19:50|12806.55|12806.55|12806.55|12806.55|12806.55|12806.55|12806.55|12806.55|0
1647606000000|2022-03-18 12:20:00|12810.49|12810.49|12810.49|12810.49|12810.49|12810.49|12810.49|12810.49|0
1647606030000|2022-03-18 12:20:30|12814.42|12814.42|12814.42|12814.42|12814.42|12814.42|12814.42|12814.42|0
1647606040000|2022-03-18 12:20:40|12817.2|12817.2|12817.2|12817.2|12817.2|12817.2|12817.2|12817.2|0
1647606050000|2022-03-18 12:20:50|12816.5|12816.5|12815.81|12815.81|12816.5|12816.5|12815.81|12815.81|0
1647606060000|2022-03-18 12:21:00|12815.12|12815.12|12813.04|12813.04|12815.12|12815.12|12809.57|12809.57|0
1647606070000|2022-03-18 12:21:10|12815|12815|12816.2|12816.2|12816.2|12816.2|12815|12815|0
1647606090000|2022-03-18 12:21:30|12812.27|12812.27|12812.27|12812.27|12812.27|12812.27|12812.27|12812.27|0
1647606110000|2022-03-18 12:21:50|12812.8|12812.8|12812.8|12812.8|12812.8|12812.8|12812.8|12812.8|0
1647606120000|2022-03-18 12:22:00|12810.03|12810.03|12810.03|12810.03|12810.03|12810.03|12810.03|12810.03|0
1647606130000|2022-03-18 12:22:10|12811.42|12811.42|12811.42|12811.42|12811.42|12811.42|12811.42|12811.42|0
1647606140000|2022-03-18 12:22:20|12812.11|12812.11|12810.03|12810.03|12812.11|12812.11|12810.03|12810.03|0
1647606160000|2022-03-18 12:22:40|12812|12812|12812|12812|12812|12812|12812|12812|0
1647606180000|2022-03-18 12:23:00|12810.61|12810.61|12809.91|12809.91|12810.61|12810.61|12809.91|12809.91|0
1647606190000|2022-03-18 12:23:10|12810.61|12810.61|12809.22|12809.22|12810.61|12810.61|12809.22|12809.22|0
1647606230000|2022-03-18 12:23:50|12811.19|12811.19|12811.19|12811.19|12811.19|12811.19|12811.19|12811.19|0
1647606240000|2022-03-18 12:24:00|12807.25|12807.25|12807.25|12807.25|12807.25|12807.25|12807.25|12807.25|0
1647606310000|2022-03-18 12:25:10|12805.87|12805.87|12805.87|12805.87|12805.87|12805.87|12805.87|12805.87|0
1647606320000|2022-03-18 12:25:20|12805.17|12805.17|12805.17|12805.17|12805.17|12805.17|12805.17|12805.17|0
1647606340000|2022-03-18 12:25:40|12806.56|12806.56|12806.56|12806.56|12806.56|12806.56|12806.56|12806.56|0
1647606350000|2022-03-18 12:25:50|12806.97|12806.97|12806.97|12806.97|12806.97|12806.97|12806.97|12806.97|0
1647606400000|2022-03-18 12:26:40|12804.89|12804.89|12804.89|12804.89|12804.89|12804.89|12804.89|12804.89|0
1647606430000|2022-03-18 12:27:10|12804.48|12804.48|12804.48|12804.48|12804.48|12804.48|12804.48|12804.48|0
1647606480000|2022-03-18 12:28:00|12806.45|12806.45|12805.06|12805.06|12806.45|12806.45|12805.06|12805.06|0
1647606520000|2022-03-18 12:28:40|12810.96|12810.96|12810.96|12810.96|12810.96|12810.96|12810.96|12810.96|0
1647606540000|2022-03-18 12:29:00|12812.35|12812.35|12812.35|12812.35|12812.35|12812.35|12812.35|12812.35|0
1647606580000|2022-03-18 12:29:40|12810.27|12810.27|12810.27|12810.27|12810.27|12810.27|12810.27|12810.27|0
1647606590000|2022-03-18 12:29:50|12808.3|12808.3|12807.61|12807.61|12808.3|12808.3|12807.61|12807.61|0
1647606600000|2022-03-18 12:30:00|12808.99|12808.99|12808.99|12808.99|12808.99|12808.99|12808.99|12808.99|0
1647606720000|2022-03-18 12:32:00|12809.59|12809.59|12809.59|12809.59|12809.59|12809.59|12809.59|12809.59|0
1647606730000|2022-03-18 12:32:10|12807.51|12807.51|12807.51|12807.51|12807.51|12807.51|12807.51|12807.51|0
1647606840000|2022-03-18 12:34:00|12809.48|12809.48|12815.38|12815.38|12815.38|12815.38|12809.48|12809.48|0
1647606860000|2022-03-18 12:34:20|12813.99|12813.99|12813.46|12813.46|12813.99|12813.99|12813.46|12813.46|0
1647606870000|2022-03-18 12:34:30|12812.77|12812.77|12812.77|12812.77|12812.77|12812.77|12812.77|12812.77|0
1647606880000|2022-03-18 12:34:40|12813.46|12813.46|12814.15|12814.15|12814.15|12814.15|12813.46|12813.46|0
1647606930000|2022-03-18 12:35:30|12816.12|12816.12|12816.12|12816.12|12816.12|12816.12|12816.12|12816.12|0
1647606970000|2022-03-18 12:36:10|12815.43|12815.43|12814.73|12814.73|12815.43|12815.43|12814.73|12814.73|0
1647606980000|2022-03-18 12:36:20|12815.14|12815.14|12815.14|12815.14|12815.14|12815.14|12815.14|12815.14|0
1647606990000|2022-03-18 12:36:30|12815.84|12815.84|12815.84|12815.84|12815.84|12815.84|12815.84|12815.84|0
1647607040000|2022-03-18 12:37:20|12809.94|12809.94|12811.9|12811.9|12811.9|12811.9|12809.94|12809.94|0
1647607080000|2022-03-18 12:38:00|12813.87|12813.87|12813.87|12813.87|12813.87|12813.87|12813.87|12813.87|0
1647607090000|2022-03-18 12:38:10|12814.56|12814.56|12814.56|12814.56|12814.56|12814.56|12814.56|12814.56|0
1647607110000|2022-03-18 12:38:30|12812.6|12812.6|12812.6|12812.6|12812.6|12812.6|12812.6|12812.6|0
1647607140000|2022-03-18 12:39:00|12811.9|12811.9|12811.9|12811.9|12811.9|12811.9|12811.9|12811.9|0
1647607160000|2022-03-18 12:39:20|12813.87|12813.87|12813.87|12813.87|12813.87|12813.87|12813.87|12813.87|0
1647607200000|2022-03-18 12:40:00|12814.56|12814.56|12814.56|12814.56|12814.56|12814.56|12814.56|12814.56|0
1647607210000|2022-03-18 12:40:10|12814.97|12814.97|12814.97|12814.97|12814.97|12814.97|12814.97|12814.97|0
1647607240000|2022-03-18 12:40:40|12816.94|12816.94|12818.01|12818.01|12818.01|12818.01|12816.94|12816.94|0
1647607250000|2022-03-18 12:40:50|12819.4|12819.4|12819.4|12819.4|12819.4|12819.4|12819.4|12819.4|0
1647607260000|2022-03-18 12:41:00|12821.8|12821.8|12821.8|12821.8|12821.8|12821.8|12821.8|12821.8|0
1647607290000|2022-03-18 12:41:30|12823.76|12823.76|12835.57|12835.57|12835.57|12835.57|12823.76|12823.76|0
1647607320000|2022-03-18 12:42:00|12827.7|12827.7|12823.76|12823.76|12829.67|12829.67|12823.76|12823.76|0
1647607350000|2022-03-18 12:42:30|12824.46|12824.46|12824.46|12824.46|12824.46|12824.46|12824.46|12824.46|0
1647607380000|2022-03-18 12:43:00|12823.92|12823.92|12823.92|12823.92|12823.92|12823.92|12823.92|12823.92|0
1647607400000|2022-03-18 12:43:20|12825.89|12825.89|12823.92|12823.92|12825.89|12825.89|12823.92|12823.92|0
1647607430000|2022-03-18 12:43:50|12826.7|12826.7|12826.7|12826.7|12826.7|12826.7|12826.7|12826.7|0
1647607440000|2022-03-18 12:44:00|12827.54|12827.54|12827.54|12827.54|12827.54|12827.54|12827.54|12827.54|0
1647607460000|2022-03-18 12:44:20|12828.14|12828.14|12828.14|12828.14|12828.14|12828.14|12828.14|12828.14|0
1647607470000|2022-03-18 12:44:30|12830.1|12830.1|12830.1|12830.1|12830.1|12830.1|12830.1|12830.1|0
1647607520000|2022-03-18 12:45:20|12828.14|12828.14|12822.23|12822.23|12828.14|12828.14|12822.23|12822.23|0
1647607530000|2022-03-18 12:45:30|12821.54|12821.54|12821.54|12821.54|12821.54|12821.54|12821.54|12821.54|0
1647607580000|2022-03-18 12:46:20|12823.51|12823.51|12823.51|12823.51|12823.51|12823.51|12823.51|12823.51|0
1647607600000|2022-03-18 12:46:40|12825.59|12825.59|12825.59|12825.59|12825.59|12825.59|12825.59|12825.59|0
1647607630000|2022-03-18 12:47:10|12827.67|12827.67|12827.67|12827.67|12827.67|12827.67|12827.67|12827.67|0
1647607640000|2022-03-18 12:47:20|12829.64|12829.64|12829.64|12829.64|12829.64|12829.64|12829.64|12829.64|0
1647607650000|2022-03-18 12:47:30|12831.72|12831.72|12832.41|12832.41|12834.49|12834.49|12831.72|12831.72|0
1647607660000|2022-03-18 12:47:40|12830.33|12830.33|12826.4|12826.4|12830.33|12830.33|12826.4|12826.4|0
1647607670000|2022-03-18 12:47:50|12826.93|12826.93|12826.93|12826.93|12826.93|12826.93|12826.93|12826.93|0
1647607690000|2022-03-18 12:48:10|12826.52|12826.52|12826.52|12826.52|12826.52|12826.52|12826.52|12826.52|0
1647607760000|2022-03-18 12:49:20|12824.44|12824.44|12824.44|12824.44|12824.44|12824.44|12824.44|12824.44|0
1647607780000|2022-03-18 12:49:40|12822.47|12822.47|12818.54|12818.54|12822.47|12822.47|12818.54|12818.54|0
1647607800000|2022-03-18 12:50:00|12816.46|12816.46|12816.46|12816.46|12816.46|12816.46|12816.46|12816.46|0
1647607810000|2022-03-18 12:50:10|12814.06|12814.06|12808.75|12808.75|12814.66|12814.66|12808.75|12808.75|0
1647607820000|2022-03-18 12:50:20|12807.69|12807.69|12807.69|12807.69|12807.69|12807.69|12807.69|12807.69|0
1647607840000|2022-03-18 12:50:40|12809.65|12809.65|12809.65|12809.65|12809.65|12809.65|12809.65|12809.65|0
1647607850000|2022-03-18 12:50:50|12805.72|12805.72|12805.72|12805.72|12805.72|12805.72|12805.72|12805.72|0
1647607860000|2022-03-18 12:51:00|12803.64|12803.64|12797.74|12797.74|12803.64|12803.64|12797.74|12797.74|0
1647607880000|2022-03-18 12:51:20|12798.43|12798.43|12798.43|12798.43|12798.43|12798.43|12798.43|12798.43|0
1647607920000|2022-03-18 12:52:00|12799.12|12799.12|12799.12|12799.12|12799.12|12799.12|12799.12|12799.12|0
1647607930000|2022-03-18 12:52:10|12801.09|12801.09|12801.09|12801.09|12801.09|12801.09|12801.09|12801.09|0
1647607950000|2022-03-18 12:52:30|12799.12|12799.12|12799.12|12799.12|12799.12|12799.12|12799.12|12799.12|0
1647607960000|2022-03-18 12:52:40|12797.74|12797.74|12797.04|12797.04|12797.74|12797.74|12797.04|12797.04|0
1647608040000|2022-03-18 12:54:00|12795.66|12795.66|12797.04|12797.04|12797.04|12797.04|12795.66|12795.66|0
1647608050000|2022-03-18 12:54:10|12795.08|12795.08|12789.17|12789.17|12795.08|12795.08|12789.17|12789.17|0
1647608070000|2022-03-18 12:54:30|12791.14|12791.14|12791.14|12791.14|12791.14|12791.14|12791.14|12791.14|0
1647608080000|2022-03-18 12:54:40|12791.83|12791.83|12791.83|12791.83|12791.83|12791.83|12791.83|12791.83|0
1647608110000|2022-03-18 12:55:10|12795.77|12795.77|12789.87|12789.87|12795.77|12795.77|12789.87|12789.87|0
1647608160000|2022-03-18 12:56:00|12787.9|12787.9|12787.9|12787.9|12787.9|12787.9|12787.9|12787.9|0
1647608180000|2022-03-18 12:56:20|12788.59|12788.59|12788.59|12788.59|12788.59|12788.59|12788.59|12788.59|0
1647608230000|2022-03-18 12:57:10|12792.53|12792.53|12796.46|12796.46|12798.43|12798.43|12792.53|12792.53|0
1647608260000|2022-03-18 12:57:40|12797.16|12797.16|12798.43|12798.43|12799.12|12799.12|12797.16|12797.16|0
1647608270000|2022-03-18 12:57:50|12797.17|12797.17|12797.17|12797.17|12797.17|12797.17|12797.17|12797.17|0
1647608340000|2022-03-18 12:59:00|12797.71|12797.71|12798.4|12798.4|12798.4|12798.4|12797.71|12797.71|0
1647608350000|2022-03-18 12:59:10|12804.3|12804.3|12808.24|12808.24|12808.24|12808.24|12804.3|12804.3|0
1647608380000|2022-03-18 12:59:40|12806.85|12806.85|12808.82|12808.82|12808.82|12808.82|12806.85|12806.85|0
1647608390000|2022-03-18 12:59:50|12810.21|12810.21|12809.67|12809.67|12810.21|12810.21|12809.67|12809.67|0
1647608400000|2022-03-18 13:00:00|12805.74|12805.74|12805.74|12805.74|12805.74|12805.74|12803.77|12803.77|0
1647608430000|2022-03-18 13:00:30|12803.77|12803.77|12803.77|12803.77|12803.77|12803.77|12803.77|12803.77|0
1647608460000|2022-03-18 13:01:00|12805.74|12805.74|12805.74|12805.74|12805.74|12805.74|12805.74|12805.74|0
1647608480000|2022-03-18 13:01:20|12806.43|12806.43|12808.4|12808.4|12808.4|12808.4|12806.43|12806.43|0
1647608540000|2022-03-18 13:02:20|12810.36|12810.36|12811.06|12811.06|12811.06|12811.06|12810.36|12810.36|0
1647608550000|2022-03-18 13:02:30|12807.12|12807.12|12809.09|12809.09|12809.09|12809.09|12807.12|12807.12|0
1647608560000|2022-03-18 13:02:40|12813.03|12813.03|12817.65|12817.65|12817.65|12817.65|12813.03|12813.03|0
1647608590000|2022-03-18 13:03:10|12821.59|12821.59|12821.59|12821.59|12821.59|12821.59|12821.59|12821.59|0
1647608600000|2022-03-18 13:03:20|12820.89|12820.89|12818.93|12818.93|12820.89|12820.89|12818.93|12818.93|0
1647608650000|2022-03-18 13:04:10|12820.89|12820.89|12819.51|12819.51|12820.89|12820.89|12819.51|12819.51|0
1647608660000|2022-03-18 13:04:20|12821.59|12821.59|12821.59|12821.59|12821.59|12821.59|12821.59|12821.59|0
1647608720000|2022-03-18 13:05:20|12820.89|12820.89|12820.89|12820.89|12820.89|12820.89|12820.89|12820.89|0
1647608740000|2022-03-18 13:05:40|12822.86|12822.86|12822.86|12822.86|12822.86|12822.86|12822.86|12822.86|0
1647608770000|2022-03-18 13:06:10|12818.93|12818.93|12818.93|12818.93|12818.93|12818.93|12818.93|12818.93|0
1647608780000|2022-03-18 13:06:20|12816.85|12816.85|12816.85|12816.85|12816.85|12816.85|12816.85|12816.85|0
1647608830000|2022-03-18 13:07:10|12810.94|12810.94|12818.81|12818.81|12818.81|12818.81|12810.94|12810.94|0
1647608890000|2022-03-18 13:08:10|12822.75|12822.75|12822.75|12822.75|12822.75|12822.75|12822.75|12822.75|0
1647608930000|2022-03-18 13:08:50|12822.15|12822.15|12822.15|12822.15|12822.15|12822.15|12822.15|12822.15|0
1647608960000|2022-03-18 13:09:20|12824.12|12824.12|12826.08|12826.08|12826.08|12826.08|12824.12|12824.12|0
1647608970000|2022-03-18 13:09:30|12828.05|12828.05|12825.97|12825.97|12828.05|12828.05|12825.97|12825.97|0
1647608990000|2022-03-18 13:09:50|12824.58|12824.58|12824.58|12824.58|12824.58|12824.58|12824.58|12824.58|0
1647609000000|2022-03-18 13:10:00|12826.66|12826.66|12826.66|12826.66|12826.66|12826.66|12826.66|12826.66|0
1647609010000|2022-03-18 13:10:10|12825.97|12825.97|12825.97|12825.97|12825.97|12825.97|12825.97|12825.97|0
1647609100000|2022-03-18 13:11:40|12827.94|12827.94|12828.52|12828.52|12828.52|12828.52|12824.58|12824.58|0
1647609140000|2022-03-18 13:12:20|12826.55|12826.55|12826.55|12826.55|12826.55|12826.55|12826.55|12826.55|0
1647609150000|2022-03-18 13:12:30|12824.58|12824.58|12824.58|12824.58|12824.58|12824.58|12822.61|12822.61|0
1647609190000|2022-03-18 13:13:10|12823.89|12823.89|12823.19|12823.19|12823.89|12823.89|12823.19|12823.19|0
1647609270000|2022-03-18 13:14:30|12827.13|12827.13|12827.13|12827.13|12827.13|12827.13|12827.13|12827.13|0
1647609280000|2022-03-18 13:14:40|12825.16|12825.16|12825.04|12825.04|12825.85|12825.85|12825.04|12825.04|0
1647609290000|2022-03-18 13:14:50|12824.63|12824.63|12824.63|12824.63|12824.63|12824.63|12824.63|12824.63|0
1647609350000|2022-03-18 13:15:50|12832.5|12832.5|12836.43|12836.43|12836.43|12836.43|12832.5|12832.5|0
1647609390000|2022-03-18 13:16:30|12832.5|12832.5|12832.5|12832.5|12832.5|12832.5|12832.5|12832.5|0
1647609400000|2022-03-18 13:16:40|12834.46|12834.46|12834.46|12834.46|12834.46|12834.46|12834.46|12834.46|0
1647609430000|2022-03-18 13:17:10|12833.77|12833.77|12833.77|12833.77|12833.77|12833.77|12833.77|12833.77|0
1647609460000|2022-03-18 13:17:40|12829.84|12829.84|12821.97|12821.97|12829.84|12829.84|12821.97|12821.97|0
1647609520000|2022-03-18 13:18:40|12822.66|12822.66|12822.66|12822.66|12822.66|12822.66|12822.66|12822.66|0
1647609550000|2022-03-18 13:19:10|12824.74|12824.74|12824.74|12824.74|12824.74|12824.74|12824.74|12824.74|0
1647609560000|2022-03-18 13:19:20|12828.9|12828.9|12830.89|12830.89|12830.89|12830.89|12828.9|12828.9|0
1647609570000|2022-03-18 13:19:30|12828.81|12828.81|12828.81|12828.81|12828.81|12828.81|12828.81|12828.81|0
1647609580000|2022-03-18 13:19:40|12830.78|12830.78|12834.94|12834.94|12834.94|12834.94|12830.78|12830.78|0
1647609590000|2022-03-18 13:19:50|12836.33|12836.33|12836.33|12836.33|12836.33|12836.33|12834.25|12834.25|0
1647609600000|2022-03-18 13:20:00|12837.71|12837.71|12837.71|12837.71|12837.71|12837.71|12837.71|12837.71|0
1647609640000|2022-03-18 13:20:40|12843.62|12843.62|12849.52|12849.52|12849.52|12849.52|12843.62|12843.62|0
1647609670000|2022-03-18 13:21:10|12850.9|12850.9|12850.9|12850.9|12850.9|12850.9|12850.9|12850.9|0
1647609680000|2022-03-18 13:21:20|12851.5|12851.5|12851.5|12851.5|12851.5|12851.5|12851.5|12851.5|0
1647609690000|2022-03-18 13:21:30|12852.11|12852.11|12854.77|12854.77|12854.77|12854.77|12852.11|12852.11|0
1647609700000|2022-03-18 13:21:40|12855.3|12855.3|12857.27|12857.27|12857.27|12857.27|12855.3|12855.3|0
1647609730000|2022-03-18 13:22:10|12855.3|12855.3|12853.33|12853.33|12855.3|12855.3|12853.33|12853.33|0
1647609740000|2022-03-18 13:22:20|12855.3|12855.3|12853.33|12853.33|12855.3|12855.3|12853.33|12853.33|0
1647609750000|2022-03-18 13:22:30|12853.74|12853.74|12853.74|12853.74|12853.74|12853.74|12853.74|12853.74|0
1647609760000|2022-03-18 13:22:40|12856.52|12856.52|12856.52|12856.52|12856.52|12856.52|12856.52|12856.52|0
1647609770000|2022-03-18 13:22:50|12855.82|12855.82|12855.82|12855.82|12855.82|12855.82|12855.82|12855.82|0
1647609780000|2022-03-18 13:23:00|12855.13|12855.13|12855.13|12855.13|12855.13|12855.13|12855.13|12855.13|0
1647609790000|2022-03-18 13:23:10|12853.16|12853.16|12855.13|12855.13|12855.13|12855.13|12853.16|12853.16|0
1647609830000|2022-03-18 13:23:50|12857.1|12857.1|12857.1|12857.1|12857.1|12857.1|12857.1|12857.1|0
1647609880000|2022-03-18 13:24:40|12856.4|12856.4|12856.4|12856.4|12856.4|12856.4|12856.4|12856.4|0
1647609900000|2022-03-18 13:25:00|12858.37|12858.37|12861.63|12861.63|12865.57|12865.57|12858.37|12858.37|0
1647609920000|2022-03-18 13:25:20|12860.24|12860.24|12859.55|12859.55|12860.24|12860.24|12859.55|12859.55|0
1647609970000|2022-03-18 13:26:10|12861.52|12861.52|12862.67|12862.67|12863.49|12863.49|12861.52|12861.52|0
1647609980000|2022-03-18 13:26:20|12861.28|12861.28|12859.31|12859.31|12861.28|12861.28|12859.31|12859.31|0
1647609990000|2022-03-18 13:26:30|12861.28|12861.28|12861.97|12861.97|12861.97|12861.97|12861.28|12861.28|0
1647610020000|2022-03-18 13:27:00|12863.94|12863.94|12863.94|12863.94|12863.94|12863.94|12863.94|12863.94|0
1647610050000|2022-03-18 13:27:30|12864.63|12864.63|12870.54|12870.54|12870.54|12870.54|12864.63|12864.63|0
1647610060000|2022-03-18 13:27:40|12871.07|12871.07|12871.07|12871.07|12871.07|12871.07|12871.07|12871.07|0
1647610110000|2022-03-18 13:28:30|12873.04|12873.04|12869.8|12869.8|12873.04|12873.04|12869.8|12869.8|0
1647610120000|2022-03-18 13:28:40|12867.83|12867.83|12873.73|12873.73|12873.73|12873.73|12867.83|12867.83|0
1647610140000|2022-03-18 13:29:00|12875.7|12875.7|12875.7|12875.7|12875.7|12875.7|12875.7|12875.7|0
1647610180000|2022-03-18 13:29:40|12877.67|12877.67|12876.39|12876.39|12877.67|12877.67|12873.73|12873.73|0
1647610190000|2022-03-18 13:29:50|12875.7|12875.7|12875.7|12875.7|12875.7|12875.7|12875.7|12875.7|0
1647610200000|2022-03-18 13:30:00|12873.73|12873.73|12876.9|12876.9|12876.9|12876.9|12873.73|12873.73|0
1647610230000|2022-03-18 13:30:30|12874.93|12874.93|12874.24|12874.24|12874.93|12874.93|12874.24|12874.24|0
1647610250000|2022-03-18 13:30:50|12876.21|12876.21|12876.21|12876.21|12876.21|12876.21|12876.21|12876.21|0
1647610260000|2022-03-18 13:31:00|12876.9|12876.9|12876.9|12876.9|12876.9|12876.9|12876.9|12876.9|0
1647610280000|2022-03-18 13:31:20|12880.83|12880.83|12880.83|12880.83|12880.83|12880.83|12880.83|12880.83|0
1647610300000|2022-03-18 13:31:40|12882.8|12882.8|12882.8|12882.8|12882.8|12882.8|12882.8|12882.8|0
1647610320000|2022-03-18 13:32:00|12884.19|12884.19|12883.49|12883.49|12884.19|12884.19|12883.49|12883.49|0
1647610330000|2022-03-18 13:32:10|12887.43|12887.43|12896.69|12896.69|12896.69|12896.69|12885.46|12885.46|0
1647610360000|2022-03-18 13:32:40|12900.62|12900.62|12900.62|12900.62|12900.62|12900.62|12900.62|12900.62|0
1647610380000|2022-03-18 13:33:00|12901.31|12901.31|12901.31|12901.31|12901.31|12901.31|12901.31|12901.31|0
1647610390000|2022-03-18 13:33:10|12900.62|12900.62|12899.93|12899.93|12900.62|12900.62|12899.93|12899.93|0
1647610410000|2022-03-18 13:33:30|12899.23|12899.23|12899.23|12899.23|12899.23|12899.23|12899.23|12899.23|0
1647610420000|2022-03-18 13:33:40|12903.17|12903.17|12897.27|12897.27|12903.17|12903.17|12897.27|12897.27|0
1647610430000|2022-03-18 13:33:50|12893.33|12893.33|12890.83|12890.83|12893.33|12893.33|12890.83|12890.83|0
1647610440000|2022-03-18 13:34:00|12889.44|12889.44|12886.95|12886.95|12889.44|12889.44|12886.95|12886.95|0
1647610450000|2022-03-18 13:34:10|12887.65|12887.65|12881.48|12881.48|12887.65|12887.65|12881.48|12881.48|0
1647610480000|2022-03-18 13:34:40|12882.87|12882.87|12882.87|12882.87|12882.87|12882.87|12882.87|12882.87|0
1647610490000|2022-03-18 13:34:50|12884.26|12884.26|12889.58|12889.58|12889.58|12889.58|12884.26|12884.26|0
1647610500000|2022-03-18 13:35:00|12887.5|12887.5|12887.5|12887.5|12887.5|12887.5|12887.5|12887.5|0
1647610510000|2022-03-18 13:35:10|12887.08|12887.08|12888.63|12888.63|12888.63|12888.63|12886.66|12886.66|0
1647610520000|2022-03-18 13:35:20|12893.16|12893.16|12893.16|12893.16|12893.16|12893.16|12893.16|12893.16|0
1647610540000|2022-03-18 13:35:40|12895.13|12895.13|12895.13|12895.13|12895.13|12895.13|12893.16|12893.16|0
1647610550000|2022-03-18 13:35:50|12899.06|12899.06|12899.06|12899.06|12899.06|12899.06|12899.06|12899.06|0
1647610560000|2022-03-18 13:36:00|12899.67|12899.67|12913.57|12913.57|12913.57|12913.57|12899.67|12899.67|0
1647610580000|2022-03-18 13:36:20|12909.64|12909.64|12906.86|12906.86|12909.64|12909.64|12906.86|12906.86|0
1647610590000|2022-03-18 13:36:30|12906.45|12906.45|12905.76|12905.76|12906.45|12906.45|12905.76|12905.76|0
1647610600000|2022-03-18 13:36:40|12907.43|12907.43|12907.43|12907.43|12907.43|12907.43|12907.43|12907.43|0
1647610610000|2022-03-18 13:36:50|12908.04|12908.04|12908.04|12908.04|12908.04|12908.04|12908.04|12908.04|0
1647610620000|2022-03-18 13:37:00|12910|12910|12909.31|12909.31|12910|12910|12909.31|12909.31|0
1647610630000|2022-03-18 13:37:10|12911.28|12911.28|12911.86|12911.86|12913.24|12913.24|12911.28|12911.28|0
1647610640000|2022-03-18 13:37:20|12911.45|12911.45|12911.45|12911.45|12911.45|12911.45|12911.45|12911.45|0
1647610670000|2022-03-18 13:37:50|12912.83|12912.83|12912.83|12912.83|12912.83|12912.83|12912.83|12912.83|0
1647610680000|2022-03-18 13:38:00|12912.14|12912.14|12910.75|12910.75|12912.14|12912.14|12910.75|12910.75|0
1647610690000|2022-03-18 13:38:10|12916.66|12916.66|12911.45|12911.45|12918.62|12918.62|12911.45|12911.45|0
1647610720000|2022-03-18 13:38:40|12915.38|12915.38|12917.35|12917.35|12917.35|12917.35|12915.38|12915.38|0
1647610730000|2022-03-18 13:38:50|12915.38|12915.38|12915.38|12915.38|12915.38|12915.38|12915.38|12915.38|0
1647610740000|2022-03-18 13:39:00|12919.32|12919.32|12919.32|12919.32|12919.32|12919.32|12919.32|12919.32|0
1647610750000|2022-03-18 13:39:10|12922.78|12922.78|12920.12|12920.12|12922.78|12922.78|12916.19|12916.19|0
1647610760000|2022-03-18 13:39:20|12917.35|12917.35|12911.45|12911.45|12917.35|12917.35|12911.45|12911.45|0
1647610770000|2022-03-18 13:39:30|12917.35|12917.35|12917.35|12917.35|12917.35|12917.35|12917.35|12917.35|0
1647610800000|2022-03-18 13:40:00|12918.74|12918.74|12918.74|12918.74|12922.67|12922.67|12918.74|12918.74|0
1647610840000|2022-03-18 13:40:40|12919.43|12919.43|12919.43|12919.43|12919.43|12919.43|12919.43|12919.43|0
1647610860000|2022-03-18 13:41:00|12923.36|12923.36|12923.36|12923.36|12923.36|12923.36|12923.36|12923.36|0
1647610870000|2022-03-18 13:41:10|12924.75|12924.75|12924.75|12924.75|12924.75|12924.75|12924.75|12924.75|0
1647610880000|2022-03-18 13:41:20|12926.72|12926.72|12925.98|12925.98|12927.95|12927.95|12925.98|12925.98|0
1647610910000|2022-03-18 13:41:50|12924.59|12924.59|12924.59|12924.59|12924.59|12924.59|12924.59|12924.59|0
1647610930000|2022-03-18 13:42:10|12926.56|12926.56|12926.56|12926.56|12926.56|12926.56|12926.56|12926.56|0
1647610940000|2022-03-18 13:42:20|12927.25|12927.25|12928.64|12928.64|12928.64|12928.64|12927.25|12927.25|0
1647610950000|2022-03-18 13:42:30|12926.67|12926.67|12924.59|12924.59|12926.67|12926.67|12924.59|12924.59|0
1647610960000|2022-03-18 13:42:40|12920.66|12920.66|12921.35|12921.35|12921.35|12921.35|12920.66|12920.66|0
1647610980000|2022-03-18 13:43:00|12927.25|12927.25|12927.25|12927.25|12927.25|12927.25|12927.25|12927.25|0
1647611020000|2022-03-18 13:43:40|12929.22|12929.22|12930.42|12930.42|12930.42|12930.42|12927.25|12927.25|0
1647611030000|2022-03-18 13:43:50|12930.83|12930.83|12930.83|12930.83|12930.83|12930.83|12930.83|12930.83|0
1647611040000|2022-03-18 13:44:00|12937.07|12937.07|12936.27|12936.27|12937.07|12937.07|12934.3|12934.3|0
1647611060000|2022-03-18 13:44:20|12934.3|12934.3|12930.36|12930.36|12934.3|12934.3|12930.36|12930.36|0
1647611070000|2022-03-18 13:44:30|12929.95|12929.95|12929.95|12929.95|12929.95|12929.95|12929.95|12929.95|0
1647611110000|2022-03-18 13:45:10|12931.15|12931.15|12931.15|12931.15|12931.15|12931.15|12931.15|12931.15|0
1647611130000|2022-03-18 13:45:30|12933.12|12933.12|12933.12|12933.12|12933.82|12933.82|12933.12|12933.12|0
1647611150000|2022-03-18 13:45:50|12931.92|12931.92|12931.92|12931.92|12931.92|12931.92|12931.92|12931.92|0
1647611160000|2022-03-18 13:46:00|12933.31|12933.31|12933.31|12933.31|12933.31|12933.31|12933.31|12933.31|0
1647611170000|2022-03-18 13:46:10|12935.28|12935.28|12935.28|12935.28|12935.28|12935.28|12935.28|12935.28|0
1647611180000|2022-03-18 13:46:20|12939.21|12939.21|12943.15|12943.15|12943.15|12943.15|12939.21|12939.21|0
1647611200000|2022-03-18 13:46:40|12939.21|12939.21|12939.21|12939.21|12939.21|12939.21|12935.28|12935.28|0
1647611230000|2022-03-18 13:47:10|12935.28|12935.28|12935.28|12935.28|12935.28|12935.28|12935.28|12935.28|0
1647611260000|2022-03-18 13:47:40|12935.97|12935.97|12935.28|12935.28|12935.97|12935.97|12935.28|12935.28|0
1647611280000|2022-03-18 13:48:00|12941.18|12941.18|12941.18|12941.18|12941.18|12941.18|12941.18|12941.18|0
1647611290000|2022-03-18 13:48:10|12943.15|12943.15|12943.15|12943.15|12943.15|12943.15|12943.15|12943.15|0
1647611300000|2022-03-18 13:48:20|12944.53|12944.53|12942.57|12942.57|12948.47|12948.47|12942.57|12942.57|0
1647611320000|2022-03-18 13:48:40|12943.26|12943.26|12943.26|12943.26|12943.26|12943.26|12943.26|12943.26|0
1647611350000|2022-03-18 13:49:10|12943.86|12943.86|12943.86|12943.86|12943.86|12943.86|12943.86|12943.86|0
1647611360000|2022-03-18 13:49:20|12941.78|12941.78|12941.78|12941.78|12941.78|12941.78|12941.78|12941.78|0
1647611390000|2022-03-18 13:49:50|12943.17|12943.17|12943.17|12943.17|12943.17|12943.17|12943.17|12943.17|0
1647611400000|2022-03-18 13:50:00|12945.26|12945.26|12943.87|12943.87|12945.26|12945.26|12943.87|12943.87|0
1647611420000|2022-03-18 13:50:20|12949.77|12949.77|12950.47|12950.47|12950.47|12950.47|12949.77|12949.77|0
1647611430000|2022-03-18 13:50:30|12952.44|12952.44|12954.4|12954.4|12954.4|12954.4|12952.44|12952.44|0
1647611460000|2022-03-18 13:51:00|12954.81|12954.81|12954.81|12954.81|12954.81|12954.81|12954.81|12954.81|0
1647611500000|2022-03-18 13:51:40|12956.78|12956.78|12956.78|12956.78|12956.78|12956.78|12956.78|12956.78|0
1647611520000|2022-03-18 13:52:00|12955.39|12955.39|12955.39|12955.39|12955.39|12955.39|12955.39|12955.39|0
1647611530000|2022-03-18 13:52:10|12945.56|12945.56|12945.56|12945.56|12945.56|12945.56|12945.56|12945.56|0
1647611560000|2022-03-18 13:52:40|12947.52|12947.52|12947.52|12947.52|12947.52|12947.52|12947.52|12947.52|0
1647611590000|2022-03-18 13:53:10|12947.11|12947.11|12947.11|12947.11|12947.11|12947.11|12947.11|12947.11|0
1647611620000|2022-03-18 13:53:40|12944.34|12944.34|12944.34|12944.34|12944.34|12944.34|12944.34|12944.34|0
1647611630000|2022-03-18 13:53:50|12938.44|12938.44|12938.44|12938.44|12938.44|12938.44|12938.44|12938.44|0
1647611640000|2022-03-18 13:54:00|12940.4|12940.4|12937.16|12937.16|12941.1|12941.1|12937.16|12937.16|0
1647611680000|2022-03-18 13:54:40|12935.27|12935.27|12934.67|12934.67|12935.27|12935.27|12934.67|12934.67|0
1647611730000|2022-03-18 13:55:30|12938.6|12938.6|12938.6|12938.6|12938.6|12938.6|12938.6|12938.6|0
1647611750000|2022-03-18 13:55:50|12937.91|12937.91|12935.83|12935.83|12937.91|12937.91|12935.83|12935.83|0
1647611760000|2022-03-18 13:56:00|12937.22|12937.22|12938.6|12938.6|12938.6|12938.6|12937.22|12937.22|0
1647611770000|2022-03-18 13:56:10|12938.07|12938.07|12938.07|12938.07|12938.07|12938.07|12938.07|12938.07|0
1647611780000|2022-03-18 13:56:20|12938.89|12938.89|12939.96|12939.96|12939.96|12939.96|12938.89|12938.89|0
1647611800000|2022-03-18 13:56:40|12940.49|12940.49|12940.49|12940.49|12940.49|12940.49|12940.49|12940.49|0
1647611830000|2022-03-18 13:57:10|12936.56|12936.56|12940.49|12940.49|12940.49|12940.49|12936.56|12936.56|0
1647611840000|2022-03-18 13:57:20|12942.46|12942.46|12942.46|12942.46|12942.46|12942.46|12942.46|12942.46|0
1647611860000|2022-03-18 13:57:40|12943.84|12943.84|12943.84|12943.84|12943.84|12943.84|12943.84|12943.84|0
1647611870000|2022-03-18 13:57:50|12941.88|12941.88|12951.71|12951.71|12951.71|12951.71|12941.88|12941.88|0
1647611880000|2022-03-18 13:58:00|12951.11|12951.11|12951.11|12951.11|12951.11|12951.11|12951.11|12951.11|0
1647611890000|2022-03-18 13:58:10|12949.15|12949.15|12949.15|12949.15|12949.15|12949.15|12949.15|12949.15|0
1647611900000|2022-03-18 13:58:20|12947.18|12947.18|12947.18|12947.18|12947.18|12947.18|12945.21|12945.21|0
1647611920000|2022-03-18 13:58:40|12946.49|12946.49|12945.1|12945.1|12946.49|12946.49|12945.1|12945.1|0
1647611930000|2022-03-18 13:58:50|12945.79|12945.79|12952.03|12952.03|12952.03|12952.03|12945.79|12945.79|0
1647611940000|2022-03-18 13:59:00|12952.56|12952.56|12953.26|12953.26|12955.34|12955.34|12952.56|12952.56|0
1647611950000|2022-03-18 13:59:10|12949.32|12949.32|12946.54|12946.54|12949.32|12949.32|12946.54|12946.54|0
1647611960000|2022-03-18 13:59:20|12948.5|12948.5|12950.47|12950.47|12950.47|12950.47|12944.57|12944.57|0
1647611980000|2022-03-18 13:59:40|12951.17|12951.17|12951.17|12951.17|12951.17|12951.17|12951.17|12951.17|0
1647612000000|2022-03-18 14:00:00|12952.55|12952.55|12958.45|12958.45|12958.45|12958.45|12952.55|12952.55|0
1647612010000|2022-03-18 14:00:10|12958.99|12958.99|12958.99|12958.99|12958.99|12958.99|12958.99|12958.99|0
1647612020000|2022-03-18 14:00:20|12958.45|12958.45|12958.45|12958.45|12958.45|12958.45|12958.45|12958.45|0
1647612030000|2022-03-18 14:00:30|12959.68|12959.68|12963.16|12963.16|12963.16|12963.16|12959.68|12959.68|0
1647612040000|2022-03-18 14:00:40|12963.76|12963.76|12964.36|12964.36|12964.36|12964.36|12963.76|12963.76|0
1647612050000|2022-03-18 14:00:50|12968.3|12968.3|12970.38|12970.38|12970.38|12970.38|12968.3|12968.3|0
1647612060000|2022-03-18 14:01:00|12972.47|12972.47|12973.54|12973.54|12973.54|12973.54|12972.47|12972.47|0
1647612100000|2022-03-18 14:01:40|12971.57|12971.57|12968.91|12968.91|12971.57|12971.57|12968.91|12968.91|0
1647612110000|2022-03-18 14:01:50|12969.61|12969.61|12968.22|12968.22|12969.61|12969.61|12968.22|12968.22|0
1647612120000|2022-03-18 14:02:00|12970.19|12970.19|12972.15|12972.15|12972.15|12972.15|12970.19|12970.19|0
1647612130000|2022-03-18 14:02:10|12974.93|12974.93|12975.43|12975.43|12976.13|12976.13|12974.93|12974.93|0
1647612150000|2022-03-18 14:02:30|12974.74|12974.74|12974.74|12974.74|12974.74|12974.74|12974.74|12974.74|0
1647612160000|2022-03-18 14:02:40|12976.13|12976.13|12977.52|12977.52|12977.52|12977.52|12976.13|12976.13|0
1647612180000|2022-03-18 14:03:00|12978.21|12978.21|12980.18|12980.18|12980.18|12980.18|12978.21|12978.21|0
1647612190000|2022-03-18 14:03:10|12982.14|12982.14|12986.08|12986.08|12986.08|12986.08|12982.14|12982.14|0
1647612210000|2022-03-18 14:03:30|12986.77|12986.77|12986.77|12986.77|12986.77|12986.77|12986.77|12986.77|0
1647612220000|2022-03-18 14:03:40|12985.39|12985.39|12983.42|12983.42|12985.39|12985.39|12983.42|12983.42|0
1647612250000|2022-03-18 14:04:10|12983.83|12983.83|12989.66|12989.66|12989.66|12989.66|12983.83|12983.83|0
1647612260000|2022-03-18 14:04:20|12990.06|12990.06|12990.06|12990.06|12990.06|12990.06|12990.06|12990.06|0
1647612330000|2022-03-18 14:05:30|12992.03|12992.03|12987.98|12987.98|12992.03|12992.03|12987.98|12987.98|0
1647612340000|2022-03-18 14:05:40|12989.37|12989.37|12989.37|12989.37|12989.37|12989.37|12989.37|12989.37|0
1647612360000|2022-03-18 14:06:00|12990.76|12990.76|12992.73|12992.73|12992.73|12992.73|12990.76|12990.76|0
1647612370000|2022-03-18 14:06:10|12992.03|12992.03|12992.03|12992.03|12992.03|12992.03|12992.03|12992.03|0
1647612410000|2022-03-18 14:06:50|12990.06|12990.06|12988.1|12988.1|12990.06|12990.06|12988.1|12988.1|0
1647612450000|2022-03-18 14:07:30|12992.03|12992.03|12995.66|12995.66|12995.66|12995.66|12992.03|12992.03|0
1647612480000|2022-03-18 14:08:00|12997.63|12997.63|13007.58|13007.58|13007.58|13007.58|12997.63|12997.63|0
1647612490000|2022-03-18 14:08:10|13008.83|13008.83|13010.03|13010.03|13010.03|13010.03|13008.83|13008.83|0
1647612520000|2022-03-18 14:08:40|13006.1|13006.1|13005.4|13005.4|13006.1|13006.1|13005.4|13005.4|0
1647612530000|2022-03-18 14:08:50|13004.8|13004.8|12998.9|12998.9|13004.8|13004.8|12998.9|12998.9|0
1647612540000|2022-03-18 14:09:00|13002.84|13002.84|13002.84|13002.84|13002.84|13002.84|13002.84|13002.84|0
1647612570000|2022-03-18 14:09:30|13004.92|13004.92|13006.88|13006.88|13006.88|13006.88|13004.92|13004.92|0
1647612580000|2022-03-18 14:09:40|13006.19|13006.19|13006.19|13006.19|13006.19|13006.19|13006.19|13006.19|0
1647612590000|2022-03-18 14:09:50|13004.8|13004.8|13007.35|13007.35|13007.35|13007.35|13003.42|13003.42|0
1647612610000|2022-03-18 14:10:10|13008.95|13008.95|13011.73|13011.73|13011.73|13011.73|13008.95|13008.95|0
1647612620000|2022-03-18 14:10:20|13010.91|13010.91|13010.91|13010.91|13010.91|13010.91|13010.91|13010.91|0
1647612660000|2022-03-18 14:11:00|13012.88|13012.88|13012.88|13012.88|13012.88|13012.88|13012.88|13012.88|0
1647612670000|2022-03-18 14:11:10|13006.98|13006.98|13003.04|13003.04|13006.98|13006.98|13003.04|13003.04|0
1647612690000|2022-03-18 14:11:30|13001.65|13001.65|13001.65|13001.65|13001.65|13001.65|13001.65|13001.65|0
1647612700000|2022-03-18 14:11:40|13002.35|13002.35|13002.35|13002.35|13002.35|13002.35|13002.35|13002.35|0
1647612720000|2022-03-18 14:12:00|13003.57|13003.57|13009.48|13009.48|13013.41|13013.41|13003.57|13003.57|0
1647612730000|2022-03-18 14:12:10|13013.41|13013.41|13011.44|13011.44|13013.41|13013.41|13011.44|13011.44|0
1647612740000|2022-03-18 14:12:20|13011.03|13011.03|13012.42|13012.42|13012.42|13012.42|13011.03|13011.03|0
1647612760000|2022-03-18 14:12:40|13010.45|13010.45|13010.05|13010.05|13010.45|13010.45|13010.05|13010.05|0
1647612780000|2022-03-18 14:13:00|13011.11|13011.11|13017.55|13017.55|13017.55|13017.55|13011.11|13011.11|0
1647612810000|2022-03-18 14:13:30|13017.14|13017.14|13017.14|13017.14|13017.14|13017.14|13017.14|13017.14|0
1647612840000|2022-03-18 14:14:00|13013.21|13013.21|13013.21|13013.21|13013.21|13013.21|13013.21|13013.21|0
1647612870000|2022-03-18 14:14:30|13013.62|13013.62|13013.62|13013.62|13013.62|13013.62|13013.62|13013.62|0
1647612880000|2022-03-18 14:14:40|13012.23|13012.23|13012.23|13012.23|13012.23|13012.23|13012.23|13012.23|0
1647612890000|2022-03-18 14:14:50|13011.53|13011.53|13011.53|13011.53|13011.53|13011.53|13011.53|13011.53|0
1647612910000|2022-03-18 14:15:10|13010.28|13010.28|13010.28|13010.28|13010.28|13010.28|13010.28|13010.28|0
1647612930000|2022-03-18 14:15:30|13009.68|13009.68|13009.68|13009.68|13009.68|13009.68|13009.68|13009.68|0
1647612940000|2022-03-18 14:15:40|13013.61|13013.61|13013.61|13013.61|13013.61|13013.61|13013.61|13013.61|0
1647612950000|2022-03-18 14:15:50|13011.65|13011.65|13008.31|13008.31|13012.25|13012.25|13008.31|13008.31|0
1647612960000|2022-03-18 14:16:00|13006.34|13006.34|13006.34|13006.34|13006.34|13006.34|13006.34|13006.34|0
1647612970000|2022-03-18 14:16:10|13002.41|13002.41|13002.41|13002.41|13002.41|13002.41|13002.41|13002.41|0
1647612980000|2022-03-18 14:16:20|13002.94|13002.94|13000.6|13000.6|13002.94|13002.94|12999.91|12999.91|0
1647613000000|2022-03-18 14:16:40|12999.91|12999.91|12999.91|12999.91|12999.91|12999.91|12999.91|12999.91|0
1647613040000|2022-03-18 14:17:20|13005.81|13005.81|13007.89|13007.89|13007.89|13007.89|13005.81|13005.81|0
1647613080000|2022-03-18 14:18:00|13008.43|13008.43|13008.43|13008.43|13008.43|13008.43|13008.43|13008.43|0
1647613100000|2022-03-18 14:18:20|13010.39|13010.39|13013.05|13013.05|13013.05|13013.05|13010.39|13010.39|0
1647613110000|2022-03-18 14:18:30|13013.75|13013.75|13013.75|13013.75|13013.75|13013.75|13013.75|13013.75|0
1647613120000|2022-03-18 14:18:40|13009.81|13009.81|13007.85|13007.85|13009.81|13009.81|13005.88|13005.88|0
1647613130000|2022-03-18 14:18:50|13006.46|13006.46|13005.77|13005.77|13006.46|13006.46|13005.77|13005.77|0
1647613160000|2022-03-18 14:19:20|13005.07|13005.07|13005.07|13005.07|13005.07|13005.07|13005.07|13005.07|0
1647613200000|2022-03-18 14:20:00|13001.14|13001.14|13000.44|13000.44|13001.14|13001.14|13000.44|13000.44|0
1647613220000|2022-03-18 14:20:20|12996.51|12996.51|12996.51|12996.51|12996.51|12996.51|12996.51|12996.51|0
1647613230000|2022-03-18 14:20:30|13000.44|13000.44|13000.44|13000.44|13000.44|13000.44|13000.44|13000.44|0
1647613260000|2022-03-18 14:21:00|12998.77|12998.77|12998.35|12998.35|12998.77|12998.77|12998.35|12998.35|0
1647613280000|2022-03-18 14:21:20|13002.28|13002.28|13002.28|13002.28|13002.28|13002.28|13002.28|13002.28|0
1647613300000|2022-03-18 14:21:40|13003.67|13003.67|13003.67|13003.67|13003.67|13003.67|13003.67|13003.67|0
1647613320000|2022-03-18 14:22:00|13005.64|13005.64|13005.64|13005.64|13005.64|13005.64|13005.64|13005.64|0
1647613330000|2022-03-18 14:22:10|13006.33|13006.33|13006.33|13006.33|13006.33|13006.33|13006.33|13006.33|0
1647613340000|2022-03-18 14:22:20|13007.72|13007.72|13012.25|13012.25|13012.25|13012.25|13007.72|13007.72|0
1647613370000|2022-03-18 14:22:50|13013.64|13013.64|13013.64|13013.64|13013.64|13013.64|13013.64|13013.64|0
1647613380000|2022-03-18 14:23:00|13013.11|13013.11|13013.11|13013.11|13013.11|13013.11|13013.11|13013.11|0
1647613390000|2022-03-18 14:23:10|13013.94|13013.94|13013.94|13013.94|13013.94|13013.94|13013.94|13013.94|0
1647613410000|2022-03-18 14:23:30|13010.01|13010.01|13008.62|13008.62|13010.01|13010.01|13007.93|13007.93|0
1647613430000|2022-03-18 14:23:50|13009.32|13009.32|13009.32|13009.32|13009.32|13009.32|13009.32|13009.32|0
1647613440000|2022-03-18 14:24:00|13008.72|13008.72|13008.72|13008.72|13008.72|13008.72|13008.72|13008.72|0
1647613450000|2022-03-18 14:24:10|13008.02|13008.02|13004.85|13004.85|13008.02|13008.02|13004.85|13004.85|0
1647613460000|2022-03-18 14:24:20|13000.92|13000.92|13002.89|13002.89|13002.89|13002.89|13000.92|13000.92|0
1647613490000|2022-03-18 14:24:50|13003.58|13003.58|13003.58|13003.58|13003.58|13003.58|13003.58|13003.58|0
1647613500000|2022-03-18 14:25:00|13001.61|13001.61|13001.61|13001.61|13001.61|13001.61|13001.61|13001.61|0
1647613510000|2022-03-18 14:25:10|13002.21|13002.21|13002.21|13002.21|13002.21|13002.21|13002.21|13002.21|0
1647613520000|2022-03-18 14:25:20|13004.18|13004.18|13004.18|13004.18|13004.18|13004.18|13004.18|13004.18|0
1647613590000|2022-03-18 14:26:30|13003.49|13003.49|13003.49|13003.49|13003.49|13003.49|13003.49|13003.49|0
1647613610000|2022-03-18 14:26:50|13005.46|13005.46|13007.42|13007.42|13007.42|13007.42|13005.46|13005.46|0
1647613620000|2022-03-18 14:27:00|13005.46|13005.46|13003.49|13003.49|13005.46|13005.46|13003.49|13003.49|0
1647613640000|2022-03-18 14:27:20|13004.18|13004.18|13004.18|13004.18|13004.18|13004.18|13004.18|13004.18|0
1647613650000|2022-03-18 14:27:30|13001.4|13001.4|12998.97|12998.97|13001.4|13001.4|12995.49|12995.49|0
1647613670000|2022-03-18 14:27:50|12998.56|12998.56|12998.56|12998.56|12998.56|12998.56|12998.56|12998.56|0
1647613680000|2022-03-18 14:28:00|13002.49|13002.49|13002.49|13002.49|13002.49|13002.49|13002.49|13002.49|0
1647613740000|2022-03-18 14:29:00|12998.56|12998.56|12998.56|12998.56|12998.56|12998.56|12998.56|12998.56|0
1647613750000|2022-03-18 14:29:10|12997.87|12997.87|12991.96|12991.96|12997.87|12997.87|12991.96|12991.96|0
1647613760000|2022-03-18 14:29:20|12990|12990|12990|12990|12990|12990|12990|12990|0
1647613770000|2022-03-18 14:29:30|12993.93|12993.93|12991.96|12991.96|12993.93|12993.93|12991.96|12991.96|0
1647613780000|2022-03-18 14:29:40|12991.27|12991.27|12991.27|12991.27|12991.27|12991.27|12991.27|12991.27|0
1647613790000|2022-03-18 14:29:50|12989.88|12989.88|12989.88|12989.88|12989.88|12989.88|12989.88|12989.88|0
1647613800000|2022-03-18 14:30:00|12990.58|12990.58|12990.58|12990.58|12990.58|12990.58|12990.58|12990.58|0
1647613830000|2022-03-18 14:30:30|12991.27|12991.27|12991.27|12991.27|12991.27|12991.27|12991.27|12991.27|0
1647613850000|2022-03-18 14:30:50|12993.24|12993.24|12997.17|12997.17|12997.17|12997.17|12993.24|12993.24|0
1647613910000|2022-03-18 14:31:50|13001.11|13001.11|13001.8|13001.8|13001.8|13001.8|13001.11|13001.11|0
1647613920000|2022-03-18 14:32:00|13002.49|13002.49|13004.51|13004.51|13004.51|13004.51|13002.49|13002.49|0
1647613930000|2022-03-18 14:32:10|13005.21|13005.21|13005.21|13005.21|13005.21|13005.21|13005.21|13005.21|0
1647613940000|2022-03-18 14:32:20|13003.12|13003.12|13000.46|13000.46|13003.82|13003.82|12998.5|12998.5|0
1647613960000|2022-03-18 14:32:40|13001.16|13001.16|13001.16|13001.16|13001.16|13001.16|13001.16|13001.16|0
1647613980000|2022-03-18 14:33:00|13002.54|13002.54|13005.21|13005.21|13005.21|13005.21|13002.54|13002.54|0
1647613990000|2022-03-18 14:33:10|13007.17|13007.17|13007.17|13007.17|13007.17|13007.17|13007.17|13007.17|0
1647614000000|2022-03-18 14:33:20|13006.64|13006.64|13006.1|13006.1|13006.64|13006.64|13006.1|13006.1|0
1647614010000|2022-03-18 14:33:30|12998.24|12998.24|13003.54|13003.54|13004.14|13004.14|12998.24|12998.24|0
1647614020000|2022-03-18 14:33:40|13001.57|13001.57|13002.15|13002.15|13003.54|13003.54|13001.57|13001.57|0
1647614030000|2022-03-18 14:33:50|13001.33|13001.33|13001.33|13001.33|13001.33|13001.33|13001.33|13001.33|0
1647614040000|2022-03-18 14:34:00|13002.03|13002.03|13002.03|13002.03|13002.03|13002.03|13002.03|13002.03|0
1647614050000|2022-03-18 14:34:10|13004.12|13004.12|13004.12|13004.12|13004.12|13004.12|13004.12|13004.12|0
1647614060000|2022-03-18 14:34:20|13003.43|13003.43|13003.43|13003.43|13003.43|13003.43|13003.43|13003.43|0
1647614080000|2022-03-18 14:34:40|13003.96|13003.96|13004.49|13004.49|13004.49|13004.49|13003.96|13003.96|0
1647614100000|2022-03-18 14:35:00|13008.43|13008.43|13009.12|13009.12|13009.12|13009.12|13008.43|13008.43|0
1647614120000|2022-03-18 14:35:20|13011.09|13011.09|13011.09|13011.09|13011.09|13011.09|13011.09|13011.09|0
1647614190000|2022-03-18 14:36:30|13011.91|13011.91|13011.91|13011.91|13011.91|13011.91|13011.91|13011.91|0
1647614200000|2022-03-18 14:36:40|13013.88|13013.88|13019.78|13019.78|13019.78|13019.78|13013.88|13013.88|0
1647614210000|2022-03-18 14:36:50|13021.74|13021.74|13021.74|13021.74|13021.74|13021.74|13021.74|13021.74|0
1647614230000|2022-03-18 14:37:10|13011.91|13011.91|13011.91|13011.91|13011.91|13011.91|13011.91|13011.91|0
1647614250000|2022-03-18 14:37:30|13011.21|13011.21|13001.96|13001.96|13011.21|13011.21|13001.96|13001.96|0
1647614260000|2022-03-18 14:37:40|13003.93|13003.93|13005.31|13005.31|13005.31|13005.31|13003.93|13003.93|0
1647614300000|2022-03-18 14:38:20|13001.38|13001.38|13001.38|13001.38|13001.38|13001.38|13001.38|13001.38|0
1647614340000|2022-03-18 14:39:00|13000.68|13000.68|13000.68|13000.68|13000.68|13000.68|13000.68|13000.68|0
1647614350000|2022-03-18 14:39:10|13002.07|13002.07|13002.07|13002.07|13002.07|13002.07|13002.07|13002.07|0
1647614370000|2022-03-18 14:39:30|12996.17|12996.17|12996.17|12996.17|12996.17|12996.17|12996.17|12996.17|0
1647614380000|2022-03-18 14:39:40|12994.78|12994.78|12994.78|12994.78|12994.78|12994.78|12994.78|12994.78|0
1647614390000|2022-03-18 14:39:50|12986.91|12986.91|12988.88|12988.88|12988.88|12988.88|12986.91|12986.91|0
1647614410000|2022-03-18 14:40:10|12988.19|12988.19|12988.19|12988.19|12988.19|12988.19|12988.19|12988.19|0
1647614420000|2022-03-18 14:40:20|12984.25|12984.25|12983.65|12983.65|12984.25|12984.25|12983.05|12983.05|0
1647614430000|2022-03-18 14:40:30|12977.75|12977.75|12977.75|12977.75|12977.75|12977.75|12977.75|12977.75|0
1647614440000|2022-03-18 14:40:40|12983.65|12983.65|12985.62|12985.62|12985.62|12985.62|12983.65|12983.65|0
1647614450000|2022-03-18 14:40:50|12984.42|12984.42|12982.99|12982.99|12984.42|12984.42|12982.45|12982.45|0
1647614460000|2022-03-18 14:41:00|12984.59|12984.59|12989.22|12989.22|12989.22|12989.22|12984.59|12984.59|0
1647614510000|2022-03-18 14:41:50|12979.38|12979.38|12979.38|12979.38|12979.38|12979.38|12979.38|12979.38|0
1647614520000|2022-03-18 14:42:00|12981.35|12981.35|12981.35|12981.35|12981.35|12981.35|12981.35|12981.35|0
1647614540000|2022-03-18 14:42:20|12979.38|12979.38|12979.38|12979.38|12979.38|12979.38|12979.38|12979.38|0
1647614560000|2022-03-18 14:42:40|12981.35|12981.35|12981.35|12981.35|12983.31|12983.31|12981.35|12981.35|0
1647614590000|2022-03-18 14:43:10|12982.04|12982.04|12982.73|12982.73|12982.73|12982.73|12982.04|12982.04|0
1647614610000|2022-03-18 14:43:30|12982.04|12982.04|12981.35|12981.35|12982.04|12982.04|12981.35|12981.35|0
1647614620000|2022-03-18 14:43:40|12979.38|12979.38|12977.41|12977.41|12979.38|12979.38|12977.41|12977.41|0
1647614630000|2022-03-18 14:43:50|12979.38|12979.38|12979.38|12979.38|12979.38|12979.38|12979.38|12979.38|0
1647614660000|2022-03-18 14:44:20|12980.07|12980.07|12980.07|12980.07|12980.07|12980.07|12980.07|12980.07|0
1647614680000|2022-03-18 14:44:40|12974.17|12974.17|12980.07|12980.07|12980.07|12980.07|12974.17|12974.17|0
1647614700000|2022-03-18 14:45:00|12979.54|12979.54|12979.54|12979.54|12979.54|12979.54|12979.54|12979.54|0
1647614770000|2022-03-18 14:46:10|12980.77|12980.77|12980.19|12980.19|12982.15|12982.15|12980.19|12980.19|0
1647614790000|2022-03-18 14:46:30|12982.15|12982.15|12982.15|12982.15|12982.15|12982.15|12982.15|12982.15|0
1647614800000|2022-03-18 14:46:40|12981.46|12981.46|12981.46|12981.46|12981.46|12981.46|12981.46|12981.46|0
1647614810000|2022-03-18 14:46:50|12979.49|12979.49|12986.09|12986.09|12986.09|12986.09|12979.49|12979.49|0
1647614820000|2022-03-18 14:47:00|12988.06|12988.06|12991.09|12991.09|12991.09|12991.09|12988.06|12988.06|0
1647614840000|2022-03-18 14:47:20|12990.4|12990.4|12988.43|12988.43|12990.4|12990.4|12986.46|12986.46|0
1647614880000|2022-03-18 14:48:00|12992.37|12992.37|12998.38|12998.38|12998.38|12998.38|12992.37|12992.37|0
1647614950000|2022-03-18 14:49:10|12996.99|12996.99|12994.33|12994.33|12996.99|12996.99|12994.33|12994.33|0
1647614960000|2022-03-18 14:49:20|12993.64|12993.64|12993.64|12993.64|12993.64|12993.64|12993.64|12993.64|0
1647614970000|2022-03-18 14:49:30|12994.33|12994.33|12995.03|12995.03|12995.03|12995.03|12994.33|12994.33|0
1647614980000|2022-03-18 14:49:40|12998.96|12998.96|12998.96|12998.96|12998.96|12998.96|12998.96|12998.96|0
1647614990000|2022-03-18 14:49:50|12999.5|12999.5|13001.9|13001.9|13001.9|13001.9|12999.5|12999.5|0
1647615000000|2022-03-18 14:50:00|13003.86|13003.86|13005.25|13005.25|13005.25|13005.25|13003.86|13003.86|0
1647615010000|2022-03-18 14:50:10|13007.22|13007.22|13007.22|13007.22|13007.22|13007.22|13007.22|13007.22|0
1647615020000|2022-03-18 14:50:20|13005.83|13005.83|13004.44|13004.44|13005.83|13005.83|13004.44|13004.44|0
1647615030000|2022-03-18 14:50:30|13005.64|13005.64|13009|13009|13009|13009|13005.64|13005.64|0
1647615040000|2022-03-18 14:50:40|13010.97|13010.97|13011.66|13011.66|13011.66|13011.66|13010.97|13010.97|0
1647615060000|2022-03-18 14:51:00|13015.59|13015.59|13015.59|13015.59|13015.59|13015.59|13015.59|13015.59|0
1647615070000|2022-03-18 14:51:10|13016.19|13016.19|13015.5|13015.5|13016.19|13016.19|13015.5|13015.5|0
1647615090000|2022-03-18 14:51:30|13017.47|13017.47|13017.47|13017.47|13017.47|13017.47|13017.47|13017.47|0
1647615120000|2022-03-18 14:52:00|13019.55|13019.55|13019.55|13019.55|13019.55|13019.55|13019.55|13019.55|0
1647615150000|2022-03-18 14:52:30|13020.24|13020.24|13020.24|13020.24|13020.24|13020.24|13020.24|13020.24|0
1647615160000|2022-03-18 14:52:40|13019.55|13019.55|13019.96|13019.96|13019.96|13019.96|13019.55|13019.55|0
1647615170000|2022-03-18 14:52:50|13019.27|13019.27|13013.36|13013.36|13019.27|13019.27|13009.43|13009.43|0
1647615180000|2022-03-18 14:53:00|13012.16|13012.16|13012.16|13012.16|13012.16|13012.16|13012.16|13012.16|0
1647615230000|2022-03-18 14:53:50|13010.2|13010.2|13010.6|13010.6|13010.6|13010.6|13010.2|13010.2|0
1647615240000|2022-03-18 14:54:00|13009.79|13009.79|13009.79|13009.79|13009.79|13009.79|13009.79|13009.79|0
1647615260000|2022-03-18 14:54:20|13010.48|13010.48|13010.48|13010.48|13010.48|13010.48|13010.48|13010.48|0
1647615270000|2022-03-18 14:54:30|13009.79|13009.79|13009.79|13009.79|13009.79|13009.79|13009.79|13009.79|0
1647615300000|2022-03-18 14:55:00|13013.72|13013.72|13015.69|13015.69|13015.69|13015.69|13013.72|13013.72|0
1647615320000|2022-03-18 14:55:20|13011.75|13011.75|13008.89|13008.89|13011.75|13011.75|13007.82|13007.82|0
1647615330000|2022-03-18 14:55:30|13010.85|13010.85|13011.55|13011.55|13011.55|13011.55|13010.85|13010.85|0
1647615340000|2022-03-18 14:55:40|13012.24|13012.24|13012.24|13012.24|13012.24|13012.24|13012.24|13012.24|0
1647615350000|2022-03-18 14:55:50|13012.94|13012.94|13013.34|13013.34|13013.75|13013.75|13012.94|13012.94|0
1647615360000|2022-03-18 14:56:00|13015.31|13015.31|13021.91|13021.91|13021.91|13021.91|13015.31|13015.31|0
1647615380000|2022-03-18 14:56:20|13023.13|13023.13|13024.41|13024.41|13024.41|13024.41|13022.32|13022.32|0
1647615390000|2022-03-18 14:56:30|13026.09|13026.09|13030.83|13030.83|13030.83|13030.83|13026.09|13026.09|0
1647615400000|2022-03-18 14:56:40|13032.8|13032.8|13032.8|13032.8|13032.8|13032.8|13032.8|13032.8|0
1647615410000|2022-03-18 14:56:50|13032.1|13032.1|13039.03|13039.03|13039.03|13039.03|13032.1|13032.1|0
1647615420000|2022-03-18 14:57:00|13040.41|13040.41|13039.72|13039.72|13040.41|13040.41|13039.72|13039.72|0
1647615430000|2022-03-18 14:57:10|13040.25|13040.25|13044.19|13044.19|13044.19|13044.19|13040.25|13040.25|0
1647615450000|2022-03-18 14:57:30|13045.39|13045.39|13039.49|13039.49|13045.39|13045.39|13039.49|13039.49|0
1647615460000|2022-03-18 14:57:40|13038.79|13038.79|13034.17|13034.17|13038.79|13038.79|13034.17|13034.17|0
1647615480000|2022-03-18 14:58:00|13034.77|13034.77|13034.77|13034.77|13034.77|13034.77|13034.77|13034.77|0
1647615490000|2022-03-18 14:58:10|13034.17|13034.17|13038.1|13038.1|13038.1|13038.1|13034.17|13034.17|0
1647615500000|2022-03-18 14:58:20|13037.41|13037.41|13038.79|13038.79|13038.79|13038.79|13036.71|13036.71|0
1647615510000|2022-03-18 14:58:30|13034.86|13034.86|13034.86|13034.86|13034.86|13034.86|13034.86|13034.86|0
1647615530000|2022-03-18 14:58:50|13034.45|13034.45|13034.04|13034.04|13034.45|13034.45|13034.04|13034.04|0
1647615550000|2022-03-18 14:59:10|13036.01|13036.01|13034.04|13034.04|13036.01|13036.01|13034.04|13034.04|0
1647615560000|2022-03-18 14:59:20|13037.98|13037.98|13037.98|13037.98|13037.98|13037.98|13037.98|13037.98|0
1647615570000|2022-03-18 14:59:30|13037.38|13037.38|13036.08|13036.08|13037.38|13037.38|13036.08|13036.08|0
1647615580000|2022-03-18 14:59:40|13036.77|13036.77|13036.77|13036.77|13036.77|13036.77|13036.77|13036.77|0
1647615600000|2022-03-18 15:00:00|13036.24|13036.24|13036.24|13036.24|13036.24|13036.24|13036.24|13036.24|0
1647615610000|2022-03-18 15:00:10|13034.27|13034.27|13034.27|13034.27|13034.27|13034.27|13034.27|13034.27|0
1647615620000|2022-03-18 15:00:20|13038.21|13038.21|13044.06|13044.06|13044.06|13044.06|13038.21|13038.21|0
1647615630000|2022-03-18 15:00:30|13044.76|13044.76|13046.05|13046.05|13046.05|13046.05|13044.76|13044.76|0
1647615650000|2022-03-18 15:00:50|13047.44|13047.44|13048.13|13048.13|13048.13|13048.13|13047.44|13047.44|0
1647615670000|2022-03-18 15:01:10|13048.54|13048.54|13049.24|13049.24|13049.24|13049.24|13048.54|13048.54|0
1647615680000|2022-03-18 15:01:20|13053.17|13053.17|13055.14|13055.14|13055.14|13055.14|13053.17|13053.17|0
1647615700000|2022-03-18 15:01:40|13053.88|13053.88|13053.88|13053.88|13053.88|13053.88|13053.88|13053.88|0
1647615720000|2022-03-18 15:02:00|13051.91|13051.91|13057.82|13057.82|13057.82|13057.82|13051.91|13051.91|0
1647615730000|2022-03-18 15:02:10|13058.63|13058.63|13058.63|13058.63|13058.63|13058.63|13058.63|13058.63|0
1647615740000|2022-03-18 15:02:20|13057.41|13057.41|13057.41|13057.41|13057.41|13057.41|13057.41|13057.41|0
1647615750000|2022-03-18 15:02:30|13057.82|13057.82|13057.82|13057.82|13057.82|13057.82|13057.82|13057.82|0
1647615780000|2022-03-18 15:03:00|13059.78|13059.78|13059.78|13059.78|13059.78|13059.78|13059.78|13059.78|0
1647615790000|2022-03-18 15:03:10|13061.75|13061.75|13061.75|13061.75|13061.75|13061.75|13061.75|13061.75|0
1647615800000|2022-03-18 15:03:20|13061.06|13061.06|13055.15|13055.15|13061.06|13061.06|13055.15|13055.15|0
1647615810000|2022-03-18 15:03:30|13054.09|13054.09|13054.09|13054.09|13054.09|13054.09|13054.09|13054.09|0
1647615840000|2022-03-18 15:04:00|13052.12|13052.12|13052.12|13052.12|13052.12|13052.12|13052.12|13052.12|0
1647615860000|2022-03-18 15:04:20|13058.02|13058.02|13057.42|13057.42|13058.02|13058.02|13057.42|13057.42|0
1647615870000|2022-03-18 15:04:30|13059.22|13059.22|13055.29|13055.29|13059.22|13059.22|13055.29|13055.29|0
1647615930000|2022-03-18 15:05:30|13057.25|13057.25|13061.19|13061.19|13061.19|13061.19|13057.25|13057.25|0
1647615970000|2022-03-18 15:06:10|13063.16|13063.16|13063.16|13063.16|13063.16|13063.16|13063.16|13063.16|0
1647615980000|2022-03-18 15:06:20|13061.77|13061.77|13061.07|13061.07|13061.77|13061.77|13061.07|13061.07|0
1647615990000|2022-03-18 15:06:30|13065.01|13065.01|13066.98|13066.98|13066.98|13066.98|13065.01|13065.01|0
1647616000000|2022-03-18 15:06:40|13068.36|13068.36|13068.36|13068.36|13068.36|13068.36|13068.36|13068.36|0
1647616020000|2022-03-18 15:07:00|13070.33|13070.33|13070.33|13070.33|13070.33|13070.33|13070.33|13070.33|0
1647616060000|2022-03-18 15:07:40|13070.74|13070.74|13070.05|13070.05|13070.74|13070.74|13070.05|13070.05|0
1647616110000|2022-03-18 15:08:30|13070.65|13070.65|13070.65|13070.65|13070.65|13070.65|13070.65|13070.65|0
1647616120000|2022-03-18 15:08:40|13069.95|13069.95|13068.06|13068.06|13069.95|13069.95|13068.06|13068.06|0
1647616130000|2022-03-18 15:08:50|13068.75|13068.75|13068.75|13068.75|13068.75|13068.75|13068.75|13068.75|0
1647616140000|2022-03-18 15:09:00|13062.85|13062.85|13059.24|13059.24|13064|13064|13059.24|13059.24|0
1647616180000|2022-03-18 15:09:40|13059.93|13059.93|13059.93|13059.93|13059.93|13059.93|13059.93|13059.93|0
1647616200000|2022-03-18 15:10:00|13060.62|13060.62|13060.62|13060.62|13060.62|13060.62|13060.62|13060.62|0
1647616220000|2022-03-18 15:10:20|13056.69|13056.69|13052.76|13052.76|13056.69|13056.69|13052.76|13052.76|0
1647616240000|2022-03-18 15:10:40|13051.37|13051.37|13050.17|13050.17|13051.37|13051.37|13050.17|13050.17|0
1647616300000|2022-03-18 15:11:40|13048.97|13048.97|13048.97|13048.97|13048.97|13048.97|13048.97|13048.97|0
1647616340000|2022-03-18 15:12:20|13050.57|13050.57|13049.14|13049.14|13051.1|13051.1|13049.14|13049.14|0
1647616350000|2022-03-18 15:12:30|13049.83|13049.83|13053.76|13053.76|13053.76|13053.76|13049.83|13049.83|0
1647616370000|2022-03-18 15:12:50|13055.73|13055.73|13055.73|13055.73|13055.73|13055.73|13055.73|13055.73|0
1647616380000|2022-03-18 15:13:00|13057.7|13057.7|13058.39|13058.39|13059.67|13059.67|13057.7|13057.7|0
1647616390000|2022-03-18 15:13:10|13058.8|13058.8|13058.8|13058.8|13058.8|13058.8|13058.8|13058.8|0
1647616400000|2022-03-18 15:13:20|13060.77|13060.77|13060.77|13060.77|13060.77|13060.77|13060.77|13060.77|0
1647616410000|2022-03-18 15:13:30|13061.18|13061.18|13061.87|13061.87|13061.87|13061.87|13061.18|13061.18|0
1647616430000|2022-03-18 15:13:50|13062.28|13062.28|13061.87|13061.87|13062.28|13062.28|13061.87|13061.87|0
1647616450000|2022-03-18 15:14:10|13061.18|13061.18|13063.15|13063.15|13063.15|13063.15|13061.18|13061.18|0
1647616460000|2022-03-18 15:14:20|13063.84|13063.84|13064.94|13064.94|13064.94|13064.94|13063.84|13063.84|0
1647616480000|2022-03-18 15:14:40|13065.48|13065.48|13051.08|13051.08|13065.48|13065.48|13051.08|13051.08|0
1647616510000|2022-03-18 15:15:10|13047.15|13047.15|13047.15|13047.15|13047.15|13047.15|13047.15|13047.15|0
1647616540000|2022-03-18 15:15:40|13047.84|13047.84|13055.71|13055.71|13055.71|13055.71|13047.84|13047.84|0
1647616550000|2022-03-18 15:15:50|13057.1|13057.1|13057.1|13057.1|13057.1|13057.1|13057.1|13057.1|0
1647616560000|2022-03-18 15:16:00|13055.71|13055.71|13055.71|13055.71|13055.71|13055.71|13055.71|13055.71|0
1647616570000|2022-03-18 15:16:10|13053.75|13053.75|13053.75|13053.75|13053.75|13053.75|13053.75|13053.75|0
1647616580000|2022-03-18 15:16:20|13052.68|13052.68|13050.3|13050.3|13052.68|13052.68|13050.3|13050.3|0
1647616590000|2022-03-18 15:16:30|13049.89|13049.89|13050.3|13050.3|13050.3|13050.3|13049.89|13049.89|0
1647616600000|2022-03-18 15:16:40|13050.71|13050.71|13056.61|13056.61|13056.61|13056.61|13050.71|13050.71|0
1647616610000|2022-03-18 15:16:50|13055.92|13055.92|13055.92|13055.92|13055.92|13055.92|13054.53|13054.53|0
1647616620000|2022-03-18 15:17:00|13056.33|13056.33|13057.02|13057.02|13057.02|13057.02|13056.33|13056.33|0
1647616630000|2022-03-18 15:17:10|13057.71|13057.71|13059.68|13059.68|13059.68|13059.68|13057.71|13057.71|0
1647616640000|2022-03-18 15:17:20|13055.75|13055.75|13055.75|13055.75|13055.75|13055.75|13055.75|13055.75|0
1647616650000|2022-03-18 15:17:30|13057.71|13057.71|13057.71|13057.71|13057.71|13057.71|13057.71|13057.71|0
1647616670000|2022-03-18 15:17:50|13056.08|13056.08|13056.08|13056.08|13056.08|13056.08|13056.08|13056.08|0
1647616680000|2022-03-18 15:18:00|13054.11|13054.11|13054.11|13054.11|13054.11|13054.11|13054.11|13054.11|0
1647616700000|2022-03-18 15:18:20|13058.05|13058.05|13063.95|13063.95|13063.95|13063.95|13058.05|13058.05|0
1647616720000|2022-03-18 15:18:40|13062.56|13062.56|13063.25|13063.25|13063.25|13063.25|13062.56|13062.56|0
1647616730000|2022-03-18 15:18:50|13057.35|13057.35|13055.38|13055.38|13057.35|13057.35|13055.38|13055.38|0
1647616740000|2022-03-18 15:19:00|13056.2|13056.2|13055.79|13055.79|13056.2|13056.2|13055.79|13055.79|0
1647616760000|2022-03-18 15:19:20|13059.73|13059.73|13061.29|13061.29|13061.7|13061.7|13059.73|13059.73|0
1647616780000|2022-03-18 15:19:40|13061.82|13061.82|13061.82|13061.82|13061.82|13061.82|13061.82|13061.82|0
1647616800000|2022-03-18 15:20:00|13057.89|13057.89|13057.35|13057.35|13057.89|13057.89|13057.35|13057.35|0
1647616810000|2022-03-18 15:20:10|13055.96|13055.96|13051.94|13051.94|13055.96|13055.96|13051.94|13051.94|0
1647616820000|2022-03-18 15:20:20|13051.24|13051.24|13053.32|13053.32|13053.32|13053.32|13051.24|13051.24|0
1647616830000|2022-03-18 15:20:30|13053.73|13053.73|13053.73|13053.73|13053.73|13053.73|13053.73|13053.73|0
1647616840000|2022-03-18 15:20:40|13057.67|13057.67|13057.67|13057.67|13057.67|13057.67|13057.67|13057.67|0
1647616850000|2022-03-18 15:20:50|13059.75|13059.75|13059.33|13059.33|13059.75|13059.75|13059.33|13059.33|0
1647616860000|2022-03-18 15:21:00|13057.94|13057.94|13054.95|13054.95|13057.94|13057.94|13054.95|13054.95|0
1647616890000|2022-03-18 15:21:30|13051.02|13051.02|13049.74|13049.74|13051.02|13051.02|13049.05|13049.05|0
1647616900000|2022-03-18 15:21:40|13051.71|13051.71|13049.74|13049.74|13051.71|13051.71|13049.74|13049.74|0
1647616910000|2022-03-18 15:21:50|13047.78|13047.78|13047.78|13047.78|13047.78|13047.78|13047.78|13047.78|0
1647616930000|2022-03-18 15:22:10|13045.81|13045.81|13041.87|13041.87|13045.81|13045.81|13041.87|13041.87|0
1647616940000|2022-03-18 15:22:20|13039.91|13039.91|13039.91|13039.91|13039.91|13039.91|13039.91|13039.91|0
1647616950000|2022-03-18 15:22:30|13037.94|13037.94|13037.94|13037.94|13037.94|13037.94|13037.94|13037.94|0
1647616960000|2022-03-18 15:22:40|13037.53|13037.53|13031.63|13031.63|13037.53|13037.53|13031.63|13031.63|0
1647616970000|2022-03-18 15:22:50|13032.04|13032.04|13038.35|13038.35|13038.35|13038.35|13031.63|13031.63|0
1647616980000|2022-03-18 15:23:00|13037.66|13037.66|13036.36|13036.36|13037.66|13037.66|13036.36|13036.36|0
1647616990000|2022-03-18 15:23:10|13035.76|13035.76|13037.73|13037.73|13037.73|13037.73|13035.76|13035.76|0
1647617020000|2022-03-18 15:23:40|13033.79|13033.79|13027.89|13027.89|13033.79|13033.79|13027.89|13027.89|0
1647617040000|2022-03-18 15:24:00|13028.31|13028.31|13029.01|13029.01|13029.01|13029.01|13028.31|13028.31|0
1647617050000|2022-03-18 15:24:10|13028.31|13028.31|13027.94|13027.94|13028.31|13028.31|13026.55|13026.55|0
1647617070000|2022-03-18 15:24:30|13028.63|13028.63|13029.32|13029.32|13029.32|13029.32|13028.63|13028.63|0
1647617080000|2022-03-18 15:24:40|13035.23|13035.23|13042.89|13042.89|13042.89|13042.89|13035.23|13035.23|0
1647617090000|2022-03-18 15:24:50|13044.86|13044.86|13044.86|13044.86|13044.86|13044.86|13044.86|13044.86|0
1647617100000|2022-03-18 15:25:00|13045.55|13045.55|13047.69|13047.69|13053.59|13053.59|13045.55|13045.55|0
1647617110000|2022-03-18 15:25:10|13046.99|13046.99|13050.93|13050.93|13050.93|13050.93|13046.99|13046.99|0
1647617120000|2022-03-18 15:25:20|13049.54|13049.54|13049.54|13049.54|13049.54|13049.54|13049.54|13049.54|0
1647617130000|2022-03-18 15:25:30|13050.93|13050.93|13052.32|13052.32|13052.32|13052.32|13050.93|13050.93|0
1647617140000|2022-03-18 15:25:40|13051.62|13051.62|13056.25|13056.25|13056.25|13056.25|13051.62|13051.62|0
1647617150000|2022-03-18 15:25:50|13056.94|13056.94|13058.84|13058.84|13058.84|13058.84|13056.94|13056.94|0
1647617160000|2022-03-18 15:26:00|13059.25|13059.25|13059.25|13059.25|13059.25|13059.25|13059.25|13059.25|0
1647617170000|2022-03-18 15:26:10|13055.31|13055.31|13051.38|13051.38|13055.31|13055.31|13051.38|13051.38|0
1647617200000|2022-03-18 15:26:40|13051.91|13051.91|13054.69|13054.69|13054.69|13054.69|13051.91|13051.91|0
1647617210000|2022-03-18 15:26:50|13055.38|13055.38|13055.38|13055.38|13055.38|13055.38|13055.38|13055.38|0
1647617220000|2022-03-18 15:27:00|13053.99|13053.99|13052.48|13052.48|13053.99|13053.99|13052.48|13052.48|0
1647617230000|2022-03-18 15:27:10|13050.51|13050.51|13050.1|13050.1|13050.51|13050.51|13050.1|13050.1|0
1647617250000|2022-03-18 15:27:30|13050.93|13050.93|13050.93|13050.93|13050.93|13050.93|13050.93|13050.93|0
1647617260000|2022-03-18 15:27:40|13052.9|13052.9|13054.29|13054.29|13054.29|13054.29|13052.9|13052.9|0
1647617270000|2022-03-18 15:27:50|13054.89|13054.89|13052.92|13052.92|13054.89|13054.89|13052.92|13052.92|0
1647617280000|2022-03-18 15:28:00|13052.32|13052.32|13052.32|13052.32|13052.32|13052.32|13052.32|13052.32|0
1647617300000|2022-03-18 15:28:20|13053.39|13053.39|13056.05|13056.05|13056.05|13056.05|13053.39|13053.39|0
1647617310000|2022-03-18 15:28:30|13056.74|13056.74|13054.78|13054.78|13056.74|13056.74|13054.78|13054.78|0
1647617320000|2022-03-18 15:28:40|13055.47|13055.47|13054.78|13054.78|13055.47|13055.47|13054.78|13054.78|0
1647617330000|2022-03-18 15:28:50|13050.84|13050.84|13052.81|13052.81|13052.81|13052.81|13050.84|13050.84|0
1647617340000|2022-03-18 15:29:00|13054.78|13054.78|13053.34|13053.34|13055.31|13055.31|13053.34|13053.34|0
1647617350000|2022-03-18 15:29:10|13053.94|13053.94|13053.94|13053.94|13053.94|13053.94|13053.94|13053.94|0
1647617380000|2022-03-18 15:29:40|13052.56|13052.56|13049.44|13049.44|13052.56|13052.56|13048.62|13048.62|0
1647617400000|2022-03-18 15:30:00|13049.97|13049.97|13049.44|13049.44|13050.13|13050.13|13049.44|13049.44|0
1647617410000|2022-03-18 15:30:10|13047.47|13047.47|13047.47|13047.47|13047.47|13047.47|13047.47|13047.47|0
1647617420000|2022-03-18 15:30:20|13051.41|13051.41|13052.79|13052.79|13052.79|13052.79|13051.41|13051.41|0
1647617460000|2022-03-18 15:31:00|13052.1|13052.1|13052.64|13052.64|13052.64|13052.64|13052.1|13052.1|0
1647617470000|2022-03-18 15:31:10|13050.67|13050.67|13052.64|13052.64|13052.64|13052.64|13050.67|13050.67|0
1647617490000|2022-03-18 15:31:30|13060.5|13060.5|13060.5|13060.5|13060.5|13060.5|13060.5|13060.5|0
1647617500000|2022-03-18 15:31:40|13059.81|13059.81|13059.81|13059.81|13059.81|13059.81|13059.81|13059.81|0
1647617510000|2022-03-18 15:31:50|13060.34|13060.34|13060.34|13060.34|13060.34|13060.34|13060.34|13060.34|0
1647617520000|2022-03-18 15:32:00|13058.38|13058.38|13050.51|13050.51|13058.38|13058.38|13050.51|13050.51|0
1647617550000|2022-03-18 15:32:30|13052.59|13052.59|13051.9|13051.9|13052.59|13052.59|13051.9|13051.9|0
1647617560000|2022-03-18 15:32:40|13053.86|13053.86|13053.86|13053.86|13053.86|13053.86|13053.86|13053.86|0
1647617590000|2022-03-18 15:33:10|13054.56|13054.56|13054.56|13054.56|13054.56|13054.56|13054.56|13054.56|0
1647617600000|2022-03-18 15:33:20|13050.62|13050.62|13050.62|13050.62|13050.62|13050.62|13050.62|13050.62|0
1647617610000|2022-03-18 15:33:30|13052.59|13052.59|13052.59|13052.59|13052.59|13052.59|13052.59|13052.59|0
1647617640000|2022-03-18 15:34:00|13051.9|13051.9|13051.9|13051.9|13051.9|13051.9|13051.9|13051.9|0
1647617650000|2022-03-18 15:34:10|13053.28|13053.28|13053.28|13053.28|13053.28|13053.28|13053.28|13053.28|0
1647617670000|2022-03-18 15:34:30|13051.32|13051.32|13052.7|13052.7|13052.7|13052.7|13051.32|13051.32|0
1647617680000|2022-03-18 15:34:40|13053.11|13053.11|13052.29|13052.29|13053.11|13053.11|13052.29|13052.29|0
1647617690000|2022-03-18 15:34:50|13051.6|13051.6|13048.94|13048.94|13051.6|13051.6|13048.94|13048.94|0
1647617710000|2022-03-18 15:35:10|13046.16|13046.16|13046.16|13046.16|13048.94|13048.94|13046.16|13046.16|0
1647617730000|2022-03-18 15:35:30|13044.2|13044.2|13044.2|13044.2|13044.2|13044.2|13040.26|13040.26|0
1647617750000|2022-03-18 15:35:50|13044.8|13044.8|13047.35|13047.35|13047.35|13047.35|13043.41|13043.41|0
1647617760000|2022-03-18 15:36:00|13048.04|13048.04|13047.35|13047.35|13048.04|13048.04|13047.35|13047.35|0
1647617800000|2022-03-18 15:36:40|13048.04|13048.04|13048.04|13048.04|13048.04|13048.04|13048.04|13048.04|0
1647617810000|2022-03-18 15:36:50|13052.67|13052.67|13060.04|13060.04|13072.07|13072.07|13051.97|13051.97|0
1647617820000|2022-03-18 15:37:00|13062.01|13062.01|13045.34|13045.34|13062.01|13062.01|13041.41|13041.41|0
1647617830000|2022-03-18 15:37:10|13041.41|13041.41|13046.31|13046.31|13047|13047|13040.99|13040.99|0
1647617840000|2022-03-18 15:37:20|13045.49|13045.49|13045.49|13045.49|13045.49|13045.49|13045.49|13045.49|0
1647617850000|2022-03-18 15:37:30|13044.8|13044.8|13045.49|13045.49|13045.49|13045.49|13044.8|13044.8|0
1647617860000|2022-03-18 15:37:40|13047.46|13047.46|13047.46|13047.46|13047.46|13047.46|13047.46|13047.46|0
1647617870000|2022-03-18 15:37:50|13048.15|13048.15|13053.47|13053.47|13053.47|13053.47|13048.15|13048.15|0
1647617880000|2022-03-18 15:38:00|13054.07|13054.07|13057.43|13057.43|13057.43|13057.43|13054.07|13054.07|0
1647617900000|2022-03-18 15:38:20|13059.4|13059.4|13061.36|13061.36|13061.36|13061.36|13059.4|13059.4|0
1647617910000|2022-03-18 15:38:30|13063.33|13063.33|13063.33|13063.33|13063.33|13063.33|13063.33|13063.33|0
1647617930000|2022-03-18 15:38:50|13061.36|13061.36|13059.4|13059.4|13061.36|13061.36|13059.4|13059.4|0
1647617950000|2022-03-18 15:39:10|13057.43|13057.43|13056.04|13056.04|13057.43|13057.43|13056.04|13056.04|0
1647617970000|2022-03-18 15:39:30|13055.35|13055.35|13055.35|13055.35|13055.35|13055.35|13055.35|13055.35|0
1647618000000|2022-03-18 15:40:00|13052.18|13052.18|13048.75|13048.75|13052.18|13052.18|13048.75|13048.75|0
1647618030000|2022-03-18 15:40:30|13042.85|13042.85|13042.85|13042.85|13042.85|13042.85|13042.85|13042.85|0
1647618060000|2022-03-18 15:41:00|13048.75|13048.75|13052.68|13052.68|13052.68|13052.68|13046.78|13046.78|0
1647618070000|2022-03-18 15:41:10|13054.07|13054.07|13054.07|13054.07|13054.07|13054.07|13054.07|13054.07|0
1647618100000|2022-03-18 15:41:40|13050.14|13050.14|13050.14|13050.14|13050.14|13050.14|13050.14|13050.14|0
1647618110000|2022-03-18 15:41:50|13046.2|13046.2|13038.22|13038.22|13046.2|13046.2|13038.22|13038.22|0
1647618120000|2022-03-18 15:42:00|13037.62|13037.62|13037.62|13037.62|13037.62|13037.62|13037.62|13037.62|0
1647618150000|2022-03-18 15:42:30|13038.31|13038.31|13039.01|13039.01|13039.01|13039.01|13038.31|13038.31|0
1647618180000|2022-03-18 15:43:00|13040.97|13040.97|13041.57|13041.57|13041.57|13041.57|13040.97|13040.97|0
1647618190000|2022-03-18 15:43:10|13039.61|13039.61|13039.61|13039.61|13039.61|13039.61|13039.61|13039.61|0
1647618200000|2022-03-18 15:43:20|13038.22|13038.22|13036.25|13036.25|13038.22|13038.22|13036.25|13036.25|0
1647618220000|2022-03-18 15:43:40|13038.33|13038.33|13038.33|13038.33|13038.33|13038.33|13038.33|13038.33|0
1647618240000|2022-03-18 15:44:00|13037.73|13037.73|13037.73|13037.73|13037.73|13037.73|13037.73|13037.73|0
1647618260000|2022-03-18 15:44:20|13033.8|13033.8|13033.8|13033.8|13033.8|13033.8|13033.8|13033.8|0
1647618280000|2022-03-18 15:44:40|13039.7|13039.7|13039.7|13039.7|13039.7|13039.7|13039.7|13039.7|0
1647618290000|2022-03-18 15:44:50|13037.62|13037.62|13037.62|13037.62|13037.62|13037.62|13037.62|13037.62|0
1647618300000|2022-03-18 15:45:00|13038.69|13038.69|13039.38|13039.38|13039.38|13039.38|13038.69|13038.69|0
1647618350000|2022-03-18 15:45:50|13041.35|13041.35|13041.35|13041.35|13041.35|13041.35|13041.35|13041.35|0
1647618360000|2022-03-18 15:46:00|13042.04|13042.04|13042.04|13042.04|13042.04|13042.04|13042.04|13042.04|0
1647618390000|2022-03-18 15:46:30|13036.14|13036.14|13038.11|13038.11|13038.11|13038.11|13036.14|13036.14|0
1647618400000|2022-03-18 15:46:40|13034.17|13034.17|13036.85|13036.85|13036.85|13036.85|13032.92|13032.92|0
1647618420000|2022-03-18 15:47:00|13038.82|13038.82|13038.82|13038.82|13038.82|13038.82|13038.82|13038.82|0
1647618480000|2022-03-18 15:48:00|13039.35|13039.35|13037.39|13037.39|13039.35|13039.35|13037.39|13037.39|0
1647618490000|2022-03-18 15:48:10|13041.32|13041.32|13039.35|13039.35|13041.32|13041.32|13039.35|13039.35|0
1647618500000|2022-03-18 15:48:20|13040.05|13040.05|13043.98|13043.98|13043.98|13043.98|13040.05|13040.05|0
1647618510000|2022-03-18 15:48:30|13045.18|13045.18|13045.18|13045.18|13045.18|13045.18|13045.18|13045.18|0
1647618530000|2022-03-18 15:48:50|13046.57|13046.57|13045.88|13045.88|13046.57|13046.57|13045.88|13045.88|0
1647618560000|2022-03-18 15:49:20|13046.57|13046.57|13046.57|13046.57|13046.57|13046.57|13046.57|13046.57|0
1647618590000|2022-03-18 15:49:50|13042.63|13042.63|13042.63|13042.63|13044.6|13044.6|13042.63|13042.63|0
1647618600000|2022-03-18 15:50:00|13044.77|13044.77|13044.77|13044.77|13044.77|13044.77|13044.77|13044.77|0
1647618640000|2022-03-18 15:50:40|13052.64|13052.64|13052.64|13052.64|13054.61|13054.61|13052.64|13052.64|0
1647618650000|2022-03-18 15:50:50|13053.24|13053.24|13053.24|13053.24|13053.24|13053.24|13053.24|13053.24|0
1647618660000|2022-03-18 15:51:00|13054.44|13054.44|13053.05|13053.05|13055.14|13055.14|13053.05|13053.05|0
1647618670000|2022-03-18 15:51:10|13055.14|13055.14|13053.05|13053.05|13055.14|13055.14|13053.05|13053.05|0
1647618680000|2022-03-18 15:51:20|13053.59|13053.59|13053.59|13053.59|13054.98|13054.98|13053.59|13053.59|0
1647618690000|2022-03-18 15:51:30|13054|13054|13055.96|13055.96|13055.96|13055.96|13054|13054|0
1647618700000|2022-03-18 15:51:40|13056.5|13056.5|13056.5|13056.5|13056.5|13056.5|13056.5|13056.5|0
1647618720000|2022-03-18 15:52:00|13057.57|13057.57|13057.57|13057.57|13057.57|13057.57|13057.57|13057.57|0
1647618730000|2022-03-18 15:52:10|13059.53|13059.53|13059.53|13059.53|13059.53|13059.53|13059.53|13059.53|0
1647618760000|2022-03-18 15:52:40|13061.5|13061.5|13065.44|13065.44|13065.44|13065.44|13061.5|13061.5|0
1647618790000|2022-03-18 15:53:10|13061.5|13061.5|13055.6|13055.6|13061.5|13061.5|13055.6|13055.6|0
1647618820000|2022-03-18 15:53:40|13057.68|13057.68|13056.99|13056.99|13057.68|13057.68|13055.6|13055.6|0
1647618840000|2022-03-18 15:54:00|13058.38|13058.38|13057.68|13057.68|13058.38|13058.38|13057.68|13057.68|0
1647618850000|2022-03-18 15:54:10|13059.65|13059.65|13060.25|13060.25|13060.25|13060.25|13059.65|13059.65|0
1647618860000|2022-03-18 15:54:20|13062.22|13062.22|13066.15|13066.15|13066.15|13066.15|13062.22|13062.22|0
1647618880000|2022-03-18 15:54:40|13067.54|13067.54|13068.93|13068.93|13070.89|13070.89|13067.54|13067.54|0
1647618890000|2022-03-18 15:54:50|13068.23|13068.23|13069.51|13069.51|13069.51|13069.51|13065.57|13065.57|0
1647618900000|2022-03-18 15:55:00|13070.2|13070.2|13070.2|13070.2|13070.2|13070.2|13070.2|13070.2|0
1647618930000|2022-03-18 15:55:30|13072.17|13072.17|13072.17|13072.17|13072.17|13072.17|13072.17|13072.17|0
1647618940000|2022-03-18 15:55:40|13074.13|13074.13|13071.36|13071.36|13074.13|13074.13|13071.36|13071.36|0
1647618950000|2022-03-18 15:55:50|13070.67|13070.67|13070.67|13070.67|13070.67|13070.67|13070.67|13070.67|0
1647618960000|2022-03-18 15:56:00|13071.36|13071.36|13073.33|13073.33|13073.33|13073.33|13071.36|13071.36|0
1647618970000|2022-03-18 15:56:10|13075.29|13075.29|13069.97|13069.97|13075.29|13075.29|13069.97|13069.97|0
1647619000000|2022-03-18 15:56:40|13071.94|13071.94|13071.94|13071.94|13071.94|13071.94|13071.94|13071.94|0
1647619010000|2022-03-18 15:56:50|13073.91|13073.91|13075.87|13075.87|13075.87|13075.87|13073.91|13073.91|0
1647619020000|2022-03-18 15:57:00|13077.84|13077.84|13077.84|13077.84|13077.84|13077.84|13077.84|13077.84|0
1647619030000|2022-03-18 15:57:10|13079.81|13079.81|13079.81|13079.81|13079.81|13079.81|13079.81|13079.81|0
1647619040000|2022-03-18 15:57:20|13081.78|13081.78|13081.78|13081.78|13081.78|13081.78|13081.78|13081.78|0
1647619050000|2022-03-18 15:57:30|13082.47|13082.47|13081.78|13081.78|13083.16|13083.16|13081.78|13081.78|0
1647619100000|2022-03-18 15:58:20|13079.81|13079.81|13077.84|13077.84|13079.81|13079.81|13077.84|13077.84|0
1647619110000|2022-03-18 15:58:30|13075.87|13075.87|13075.18|13075.18|13075.87|13075.87|13075.18|13075.18|0
1647619120000|2022-03-18 15:58:40|13077.26|13077.26|13075.87|13075.87|13077.26|13077.26|13075.87|13075.87|0
1647619140000|2022-03-18 15:59:00|13073.91|13073.91|13075.29|13075.29|13075.29|13075.29|13073.91|13073.91|0
1647619150000|2022-03-18 15:59:10|13079.23|13079.23|13082.47|13082.47|13083.16|13083.16|13079.23|13079.23|0
1647619160000|2022-03-18 15:59:20|13081.78|13081.78|13081.78|13081.78|13081.78|13081.78|13081.78|13081.78|0
1647619210000|2022-03-18 16:00:10|13077.84|13077.84|13077.15|13077.15|13077.84|13077.84|13077.15|13077.15|0
1647619220000|2022-03-18 16:00:20|13075.18|13075.18|13077.84|13077.84|13077.84|13077.84|13075.18|13075.18|0
1647619230000|2022-03-18 16:00:30|13074.64|13074.64|13074.64|13074.64|13074.64|13074.64|13074.64|13074.64|0
1647619240000|2022-03-18 16:00:40|13076.6|13076.6|13076.6|13076.6|13076.6|13076.6|13074.64|13074.64|0
1647619270000|2022-03-18 16:01:10|13077.67|13077.67|13077.67|13077.67|13077.67|13077.67|13077.67|13077.67|0
1647619280000|2022-03-18 16:01:20|13076.98|13076.98|13076.98|13076.98|13076.98|13076.98|13076.98|13076.98|0
1647619290000|2022-03-18 16:01:30|13078.36|13078.36|13078.36|13078.36|13078.36|13078.36|13078.36|13078.36|0
1647619300000|2022-03-18 16:01:40|13080.33|13080.33|13080.33|13080.33|13080.33|13080.33|13080.33|13080.33|0
1647619310000|2022-03-18 16:01:50|13078.94|13078.94|13076.98|13076.98|13078.94|13078.94|13076.98|13076.98|0
1647619340000|2022-03-18 16:02:20|13077.67|13077.67|13077.67|13077.67|13077.67|13077.67|13077.67|13077.67|0
1647619350000|2022-03-18 16:02:30|13076.98|13076.98|13074.32|13074.32|13076.98|13076.98|13073.62|13073.62|0
1647619360000|2022-03-18 16:02:40|13073.5|13073.5|13073.5|13073.5|13073.5|13073.5|13073.5|13073.5|0
1647619400000|2022-03-18 16:03:20|13074.1|13074.1|13073.5|13073.5|13074.1|13074.1|13073.5|13073.5|0
1647619430000|2022-03-18 16:03:50|13077.43|13077.43|13077.43|13077.43|13077.43|13077.43|13077.43|13077.43|0
1647619440000|2022-03-18 16:04:00|13078.13|13078.13|13078.13|13078.13|13078.13|13078.13|13078.13|13078.13|0
1647619490000|2022-03-18 16:04:50|13074.19|13074.19|13072.11|13072.11|13074.19|13074.19|13072.11|13072.11|0
1647619500000|2022-03-18 16:05:00|13076.05|13076.05|13081.95|13081.95|13081.95|13081.95|13076.05|13076.05|0
1647619510000|2022-03-18 16:05:10|13083.33|13083.33|13083.33|13083.33|13083.33|13083.33|13083.33|13083.33|0
1647619520000|2022-03-18 16:05:20|13081.37|13081.37|13081.37|13081.37|13081.37|13081.37|13081.37|13081.37|0
1647619530000|2022-03-18 16:05:30|13082.06|13082.06|13083.45|13083.45|13083.45|13083.45|13082.06|13082.06|0
1647619540000|2022-03-18 16:05:40|13082.75|13082.75|13082.06|13082.06|13082.75|13082.75|13082.06|13082.06|0
1647619550000|2022-03-18 16:05:50|13084.03|13084.03|13084.03|13084.03|13084.03|13084.03|13084.03|13084.03|0
1647619570000|2022-03-18 16:06:10|13080.09|13080.09|13082.06|13082.06|13082.06|13082.06|13080.09|13080.09|0
1647619580000|2022-03-18 16:06:20|13083.45|13083.45|13083.45|13083.45|13083.45|13083.45|13082.75|13082.75|0
1647619590000|2022-03-18 16:06:30|13084.14|13084.14|13084.14|13084.14|13084.14|13084.14|13084.14|13084.14|0
1647619600000|2022-03-18 16:06:40|13084.56|13084.56|13086.53|13086.53|13086.53|13086.53|13084.56|13084.56|0
1647619610000|2022-03-18 16:06:50|13086.11|13086.11|13086.11|13086.11|13086.11|13086.11|13086.11|13086.11|0
1647619630000|2022-03-18 16:07:10|13086.8|13086.8|13086.8|13086.8|13086.8|13086.8|13086.8|13086.8|0
1647619640000|2022-03-18 16:07:20|13087.5|13087.5|13087.5|13087.5|13087.5|13087.5|13087.5|13087.5|0
1647619650000|2022-03-18 16:07:30|13088.19|13088.19|13082.29|13082.29|13088.19|13088.19|13082.29|13082.29|0
1647619690000|2022-03-18 16:08:10|13084.26|13084.26|13086.22|13086.22|13086.22|13086.22|13084.26|13084.26|0
1647619720000|2022-03-18 16:08:40|13085.53|13085.53|13085.53|13085.53|13085.53|13085.53|13085.53|13085.53|0
1647619740000|2022-03-18 16:09:00|13086.22|13086.22|13086.22|13086.22|13086.22|13086.22|13086.22|13086.22|0
1647619760000|2022-03-18 16:09:20|13087.83|13087.83|13093.73|13093.73|13093.73|13093.73|13087.83|13087.83|0
1647619780000|2022-03-18 16:09:40|13095.69|13095.69|13097.66|13097.66|13097.66|13097.66|13095.69|13095.69|0
1647619790000|2022-03-18 16:09:50|13098.2|13098.2|13097.29|13097.29|13098.2|13098.2|13096.59|13096.59|0
1647619800000|2022-03-18 16:10:00|13096.69|13096.69|13096.69|13096.69|13096.69|13096.69|13096.69|13096.69|0
1647619810000|2022-03-18 16:10:10|13095.99|13095.99|13098.36|13098.36|13098.36|13098.36|13095.99|13095.99|0
1647619820000|2022-03-18 16:10:20|13099.2|13099.2|13099.2|13099.2|13099.2|13099.2|13095.27|13095.27|0
1647619830000|2022-03-18 16:10:30|13098.79|13098.79|13099.2|13099.2|13099.2|13099.2|13098.79|13098.79|0
1647619850000|2022-03-18 16:10:50|13101.17|13101.17|13102.55|13102.55|13102.55|13102.55|13101.17|13101.17|0
1647619860000|2022-03-18 16:11:00|13103.15|13103.15|13107.37|13107.37|13107.37|13107.37|13103.15|13103.15|0
1647619880000|2022-03-18 16:11:20|13108.76|13108.76|13117.16|13117.16|13117.16|13117.16|13108.76|13108.76|0
1647619890000|2022-03-18 16:11:30|13119.13|13119.13|13119.13|13119.13|13119.13|13119.13|13119.13|13119.13|0
1647619900000|2022-03-18 16:11:40|13119.82|13119.82|13121.79|13121.79|13121.79|13121.79|13119.82|13119.82|0
1647619920000|2022-03-18 16:12:00|13115.89|13115.89|13122.61|13122.61|13122.61|13122.61|13115.89|13115.89|0
1647619930000|2022-03-18 16:12:10|13123.03|13123.03|13123.03|13123.03|13123.03|13123.03|13123.03|13123.03|0
1647619940000|2022-03-18 16:12:20|13123.72|13123.72|13123.72|13123.72|13124.13|13124.13|13123.72|13123.72|0
1647619950000|2022-03-18 16:12:30|13121.64|13121.64|13114.15|13114.15|13121.64|13121.64|13113.08|13113.08|0
1647619960000|2022-03-18 16:12:40|13115.37|13115.37|13116.76|13116.76|13116.76|13116.76|13115.37|13115.37|0
1647619970000|2022-03-18 16:12:50|13114.79|13114.79|13112.02|13112.02|13114.79|13114.79|13112.02|13112.02|0
1647619980000|2022-03-18 16:13:00|13111.49|13111.49|13110.95|13110.95|13111.49|13111.49|13110.95|13110.95|0
1647619990000|2022-03-18 16:13:10|13108.18|13108.18|13110.84|13110.84|13112.22|13112.22|13108.18|13108.18|0
1647620000000|2022-03-18 16:13:20|13110.14|13110.14|13110.14|13110.14|13112.22|13112.22|13110.14|13110.14|0
1647620010000|2022-03-18 16:13:30|13111.53|13111.53|13110.14|13110.14|13111.53|13111.53|13110.14|13110.14|0
1647620030000|2022-03-18 16:13:50|13112.11|13112.11|13112.11|13112.11|13112.11|13112.11|13112.11|13112.11|0
1647620040000|2022-03-18 16:14:00|13116.97|13116.97|13118.19|13118.19|13118.19|13118.19|13116.97|13116.97|0
1647620050000|2022-03-18 16:14:10|13117.5|13117.5|13116.81|13116.81|13117.5|13117.5|13116.81|13116.81|0
1647620070000|2022-03-18 16:14:30|13116.11|13116.11|13115.51|13115.51|13116.11|13116.11|13115.51|13115.51|0
1647620080000|2022-03-18 16:14:40|13115.09|13115.09|13115.09|13115.09|13115.09|13115.09|13115.09|13115.09|0
1647620090000|2022-03-18 16:14:50|13109.19|13109.19|13111.16|13111.16|13111.16|13111.16|13109.19|13109.19|0
1647620100000|2022-03-18 16:15:00|13112.36|13112.36|13112.36|13112.36|13112.36|13112.36|13112.36|13112.36|0
1647620110000|2022-03-18 16:15:10|13111.29|13111.29|13110.6|13110.6|13111.29|13111.29|13110.6|13110.6|0
1647620120000|2022-03-18 16:15:20|13108.63|13108.63|13108.63|13108.63|13108.63|13108.63|13106.66|13106.66|0
1647620130000|2022-03-18 16:15:30|13104.7|13104.7|13105.39|13105.39|13105.39|13105.39|13104.7|13104.7|0
1647620140000|2022-03-18 16:15:40|13101.46|13101.46|13100.76|13100.76|13101.46|13101.46|13100.76|13100.76|0
1647620150000|2022-03-18 16:15:50|13098.79|13098.79|13100.76|13100.76|13100.76|13100.76|13096.83|13096.83|0
1647620190000|2022-03-18 16:16:30|13102.73|13102.73|13104.7|13104.7|13104.7|13104.7|13102.73|13102.73|0
1647620200000|2022-03-18 16:16:40|13102.73|13102.73|13102.73|13102.73|13102.73|13102.73|13102.73|13102.73|0
1647620240000|2022-03-18 16:17:20|13102.04|13102.04|13102.04|13102.04|13102.73|13102.73|13102.04|13102.04|0
1647620250000|2022-03-18 16:17:30|13102.73|13102.73|13102.73|13102.73|13102.73|13102.73|13102.73|13102.73|0
1647620270000|2022-03-18 16:17:50|13100.65|13100.65|13100.65|13100.65|13100.65|13100.65|13100.65|13100.65|0
1647620290000|2022-03-18 16:18:10|13104.58|13104.58|13104.58|13104.58|13104.58|13104.58|13104.58|13104.58|0
1647620300000|2022-03-18 16:18:20|13106.55|13106.55|13107.94|13107.94|13107.94|13107.94|13106.55|13106.55|0
1647620310000|2022-03-18 16:18:30|13106.74|13106.74|13106.74|13106.74|13106.74|13106.74|13106.74|13106.74|0
1647620320000|2022-03-18 16:18:40|13106.04|13106.04|13104|13104|13106.04|13106.04|13104|13104|0
1647620330000|2022-03-18 16:18:50|13104.82|13104.82|13103.43|13103.43|13104.82|13104.82|13103.43|13103.43|0
1647620340000|2022-03-18 16:19:00|13104.82|13104.82|13104.82|13104.82|13104.82|13104.82|13104.82|13104.82|0
1647620360000|2022-03-18 16:19:20|13096.95|13096.95|13094.98|13094.98|13096.95|13096.95|13094.98|13094.98|0
1647620370000|2022-03-18 16:19:30|13093.01|13093.01|13091.04|13091.04|13093.01|13093.01|13091.04|13091.04|0
1647620380000|2022-03-18 16:19:40|13091.45|13091.45|13092.58|13092.58|13093.42|13093.42|13091.45|13091.45|0
1647620400000|2022-03-18 16:20:00|13093.28|13093.28|13093.28|13093.28|13093.28|13093.28|13093.28|13093.28|0
1647620430000|2022-03-18 16:20:30|13092.74|13092.74|13088.81|13088.81|13094.71|13094.71|13088.81|13088.81|0
1647620440000|2022-03-18 16:20:40|13090.78|13090.78|13090.08|13090.08|13090.78|13090.78|13090.08|13090.08|0
1647620450000|2022-03-18 16:20:50|13088.11|13088.11|13086.15|13086.15|13088.11|13088.11|13084.18|13084.18|0
1647620460000|2022-03-18 16:21:00|13085.31|13085.31|13087.97|13087.97|13087.97|13087.97|13085.31|13085.31|0
1647620490000|2022-03-18 16:21:30|13088.38|13088.38|13088.38|13088.38|13088.38|13088.38|13088.38|13088.38|0
1647620500000|2022-03-18 16:21:40|13086.99|13086.99|13086.99|13086.99|13086.99|13086.99|13086.99|13086.99|0
1647620510000|2022-03-18 16:21:50|13088.38|13088.38|13090.35|13090.35|13090.35|13090.35|13088.38|13088.38|0
1647620520000|2022-03-18 16:22:00|13090.88|13090.88|13090.35|13090.35|13090.88|13090.88|13090.35|13090.35|0
1647620550000|2022-03-18 16:22:30|13089.65|13089.65|13089.65|13089.65|13089.65|13089.65|13089.65|13089.65|0
1647620560000|2022-03-18 16:22:40|13088.96|13088.96|13090.03|13090.03|13090.03|13090.03|13088.96|13088.96|0
1647620570000|2022-03-18 16:22:50|13090.72|13090.72|13089.88|13089.88|13090.72|13090.72|13089.88|13089.88|0
1647620580000|2022-03-18 16:23:00|13091.85|13091.85|13091.85|13091.85|13091.85|13091.85|13091.85|13091.85|0
1647620610000|2022-03-18 16:23:30|13092.27|13092.27|13092.27|13092.27|13092.27|13092.27|13092.27|13092.27|0
1647620650000|2022-03-18 16:24:10|13092.96|13092.96|13092.36|13092.36|13092.96|13092.96|13092.36|13092.36|0
1647620670000|2022-03-18 16:24:30|13090.98|13090.98|13090.98|13090.98|13090.98|13090.98|13090.98|13090.98|0
1647620690000|2022-03-18 16:24:50|13089.01|13089.01|13089.01|13089.01|13089.01|13089.01|13087.04|13087.04|0
1647620700000|2022-03-18 16:25:00|13085.07|13085.07|13086.46|13086.46|13086.46|13086.46|13085.07|13085.07|0
1647620710000|2022-03-18 16:25:10|13085.07|13085.07|13089.01|13089.01|13089.01|13089.01|13085.07|13085.07|0
1647620720000|2022-03-18 16:25:20|13090.4|13090.4|13089.7|13089.7|13090.4|13090.4|13089.7|13089.7|0
1647620730000|2022-03-18 16:25:30|13089.01|13089.01|13086.93|13086.93|13089.01|13089.01|13086.93|13086.93|0
1647620740000|2022-03-18 16:25:40|13090.86|13090.86|13090.86|13090.86|13090.86|13090.86|13090.86|13090.86|0
1647620760000|2022-03-18 16:26:00|13093.64|13093.64|13093.64|13093.64|13093.64|13093.64|13093.64|13093.64|0
1647620770000|2022-03-18 16:26:10|13095.6|13095.6|13093.64|13093.64|13095.6|13095.6|13093.64|13093.64|0
1647620780000|2022-03-18 16:26:20|13097.57|13097.57|13099.13|13099.13|13099.54|13099.54|13097.57|13097.57|0
1647620790000|2022-03-18 16:26:30|13101.1|13101.1|13101.1|13101.1|13101.1|13101.1|13101.1|13101.1|0
1647620800000|2022-03-18 16:26:40|13101.79|13101.79|13093.92|13093.92|13101.79|13101.79|13093.92|13093.92|0
1647620810000|2022-03-18 16:26:50|13094.34|13094.34|13094.34|13094.34|13094.34|13094.34|13094.34|13094.34|0
1647620820000|2022-03-18 16:27:00|13092.37|13092.37|13096.31|13096.31|13096.31|13096.31|13092.37|13092.37|0
1647620830000|2022-03-18 16:27:10|13097|13097|13097|13097|13097|13097|13097|13097|0
1647620840000|2022-03-18 16:27:20|13098.97|13098.97|13098.27|13098.27|13098.97|13098.97|13098.27|13098.27|0
1647620850000|2022-03-18 16:27:30|13097.58|13097.58|13101.52|13101.52|13101.52|13101.52|13097.58|13097.58|0
1647620860000|2022-03-18 16:27:40|13101.11|13101.11|13103.07|13103.07|13103.07|13103.07|13101.11|13101.11|0
1647620870000|2022-03-18 16:27:50|13101.85|13101.85|13107.01|13107.01|13107.01|13107.01|13101.85|13101.85|0
1647620880000|2022-03-18 16:28:00|13108.98|13108.98|13105.04|13105.04|13108.98|13108.98|13101.11|13101.11|0
1647620890000|2022-03-18 16:28:10|13099.14|13099.14|13100.65|13100.65|13100.65|13100.65|13099.14|13099.14|0
1647620900000|2022-03-18 16:28:20|13099.42|13099.42|13099.56|13099.56|13100.62|13100.62|13099.42|13099.42|0
1647620910000|2022-03-18 16:28:30|13101.52|13101.52|13101.52|13101.52|13101.52|13101.52|13101.52|13101.52|0
1647620920000|2022-03-18 16:28:40|13095.62|13095.62|13095.62|13095.62|13095.62|13095.62|13095.62|13095.62|0
1647620930000|2022-03-18 16:28:50|13099.56|13099.56|13098.29|13098.29|13100.37|13100.37|13098.29|13098.29|0
1647620940000|2022-03-18 16:29:00|13096.33|13096.33|13094.36|13094.36|13096.33|13096.33|13090.42|13090.42|0
1647620950000|2022-03-18 16:29:10|13095.05|13095.05|13100.95|13100.95|13100.95|13100.95|13095.05|13095.05|0
1647620960000|2022-03-18 16:29:20|13097.02|13097.02|13100.95|13100.95|13100.95|13100.95|13097.02|13097.02|0
1647620980000|2022-03-18 16:29:40|13104.89|13104.89|13110.54|13110.54|13110.54|13110.54|13101.28|13101.28|0
1647620990000|2022-03-18 16:29:50|13111.23|13111.23|13109.85|13109.85|13111.77|13111.77|13109.43|13109.43|0
1647850500000|2022-03-21 08:15:00|13087.49|13087.49|13086.27|13086.27|13087.49|13087.49|13086.27|13086.27|0
1647850520000|2022-03-21 08:15:20|13078.37|13078.37|13078.37|13078.37|13078.37|13078.37|13078.37|13078.37|0
1647850530000|2022-03-21 08:15:30|13079.06|13079.06|13083|13083|13083|13083|13079.06|13079.06|0
1647850540000|2022-03-21 08:15:40|13087.11|13087.11|13081.18|13081.18|13087.11|13087.11|13071.31|13071.31|0
1647850550000|2022-03-21 08:15:50|13077.23|13077.23|13071.31|13071.31|13077.23|13077.23|13071.31|13071.31|0
1647850560000|2022-03-21 08:16:00|13069.34|13069.34|13067.36|13067.36|13069.34|13069.34|13067.36|13067.36|0
1647850570000|2022-03-21 08:16:10|13063.41|13063.41|13063.41|13063.41|13063.41|13063.41|13063.41|13063.41|0
1647850580000|2022-03-21 08:16:20|13065.39|13065.39|13061.44|13061.44|13065.39|13065.39|13061.44|13061.44|0
1647850590000|2022-03-21 08:16:30|13067.36|13067.36|13067.36|13067.36|13067.36|13067.36|13067.36|13067.36|0
1647850600000|2022-03-21 08:16:40|13073.28|13073.28|13075.34|13075.34|13075.34|13075.34|13073.28|13073.28|0
1647850630000|2022-03-21 08:17:10|13076.41|13076.41|13076.41|13076.41|13076.41|13076.41|13076.41|13076.41|0
1647850650000|2022-03-21 08:17:30|13078.38|13078.38|13078.38|13078.38|13078.38|13078.38|13078.38|13078.38|0
1647850670000|2022-03-21 08:17:50|13074.43|13074.43|13074.43|13074.43|13074.43|13074.43|13074.43|13074.43|0
1647850680000|2022-03-21 08:18:00|13080.36|13080.36|13082.33|13082.33|13082.33|13082.33|13080.36|13080.36|0
1647850730000|2022-03-21 08:18:50|13082.93|13082.93|13082.93|13082.93|13082.93|13082.93|13082.93|13082.93|0
1647850740000|2022-03-21 08:19:00|13077.01|13077.01|13077.01|13077.01|13077.01|13077.01|13077.01|13077.01|0
1647850750000|2022-03-21 08:19:10|13074.33|13074.33|13072.72|13072.72|13074.33|13074.33|13072.72|13072.72|0
1647850770000|2022-03-21 08:19:30|13074.87|13074.87|13074.87|13074.87|13074.87|13074.87|13074.87|13074.87|0
1647850780000|2022-03-21 08:19:40|13073.66|13073.66|13073.06|13073.06|13073.66|13073.66|13073.06|13073.06|0
1647850810000|2022-03-21 08:20:10|13073.59|13073.59|13073.59|13073.59|13073.59|13073.59|13073.59|13073.59|0
1647850820000|2022-03-21 08:20:20|13069.65|13069.65|13059.77|13059.77|13069.65|13069.65|13059.77|13059.77|0
1647850830000|2022-03-21 08:20:30|13061.82|13061.82|13065.24|13065.24|13065.24|13065.24|13061.82|13061.82|0
1647850850000|2022-03-21 08:20:50|13065.93|13065.93|13065.93|13065.93|13065.93|13065.93|13065.93|13065.93|0
1647850860000|2022-03-21 08:21:00|13054.08|13054.08|13054.08|13054.08|13054.08|13054.08|13054.08|13054.08|0
1647850870000|2022-03-21 08:21:10|13056.05|13056.05|13055.45|13055.45|13056.05|13056.05|13055.45|13055.45|0
1647850880000|2022-03-21 08:21:20|13057.42|13057.42|13054.01|13054.01|13057.42|13057.42|13054.01|13054.01|0
1647850890000|2022-03-21 08:21:30|13052.64|13052.64|13050.67|13050.67|13052.64|13052.64|13050.67|13050.67|0
1647850970000|2022-03-21 08:22:50|13046.72|13046.72|13046.72|13046.72|13052.64|13052.64|13046.72|13046.72|0
1647851000000|2022-03-21 08:23:20|13048.77|13048.77|13048.77|13048.77|13048.77|13048.77|13048.77|13048.77|0
1647851040000|2022-03-21 08:24:00|13058.64|13058.64|13062.59|13062.59|13062.59|13062.59|13058.64|13058.64|0
1647851050000|2022-03-21 08:24:10|13064.56|13064.56|13064.56|13064.56|13064.56|13064.56|13064.56|13064.56|0
1647851120000|2022-03-21 08:25:20|13054.69|13054.69|13054.69|13054.69|13054.69|13054.69|13054.69|13054.69|0
1647851130000|2022-03-21 08:25:30|13048.77|13048.77|13050.74|13050.74|13050.74|13050.74|13048.77|13048.77|0
1647851140000|2022-03-21 08:25:40|13048.93|13048.93|13048.93|13048.93|13048.93|13048.93|13048.93|13048.93|0
1647851150000|2022-03-21 08:25:50|13049.62|13049.62|13049.62|13049.62|13049.62|13049.62|13049.62|13049.62|0
1647851160000|2022-03-21 08:26:00|13050.82|13050.82|13050.82|13050.82|13050.82|13050.82|13050.82|13050.82|0
1647851170000|2022-03-21 08:26:10|13052.8|13052.8|13055.53|13055.53|13055.53|13055.53|13052.8|13052.8|0
1647851230000|2022-03-21 08:27:10|13056.13|13056.13|13060.08|13060.08|13060.08|13060.08|13056.13|13056.13|0
1647851270000|2022-03-21 08:27:50|13058.88|13058.88|13058.88|13058.88|13058.88|13058.88|13058.88|13058.88|0
1647851290000|2022-03-21 08:28:10|13062.83|13062.83|13062.83|13062.83|13062.83|13062.83|13062.83|13062.83|0
1647851340000|2022-03-21 08:29:00|13063.43|13063.43|13063.43|13063.43|13063.43|13063.43|13063.43|13063.43|0
1647851370000|2022-03-21 08:29:30|13071.33|13071.33|13071.07|13071.07|13071.33|13071.33|13067.38|13067.38|0
1647851380000|2022-03-21 08:29:40|13067.13|13067.13|13067.13|13067.13|13067.13|13067.13|13067.13|13067.13|0
1647851400000|2022-03-21 08:30:00|13071.07|13071.07|13071.07|13071.07|13071.07|13071.07|13071.07|13071.07|0
1647851450000|2022-03-21 08:30:50|13074.49|13074.49|13072.52|13072.52|13074.49|13074.49|13072.52|13072.52|0
1647851460000|2022-03-21 08:31:00|13071.83|13071.83|13075.18|13075.18|13075.18|13075.18|13071.83|13071.83|0
1647851470000|2022-03-21 08:31:10|13075.86|13075.86|13075.86|13075.86|13075.86|13075.86|13075.86|13075.86|0
1647851480000|2022-03-21 08:31:20|13087.71|13087.71|13089.68|13089.68|13089.68|13089.68|13087.71|13087.71|0
1647851500000|2022-03-21 08:31:40|13088.31|13088.31|13091.73|13091.73|13091.73|13091.73|13088.31|13088.31|0
1647851510000|2022-03-21 08:31:50|13094.14|13094.14|13094.14|13094.14|13094.14|13094.14|13094.14|13094.14|0
1647851540000|2022-03-21 08:32:20|13100.07|13100.07|13100.67|13100.67|13100.67|13100.67|13100.07|13100.07|0
1647851560000|2022-03-21 08:32:40|13104.69|13104.69|13104.69|13104.69|13104.69|13104.69|13104.69|13104.69|0
1647851580000|2022-03-21 08:33:00|13104.01|13104.01|13104.01|13104.01|13104.01|13104.01|13104.01|13104.01|0
1647851630000|2022-03-21 08:33:50|13102.04|13102.04|13102.04|13102.04|13102.04|13102.04|13102.04|13102.04|0
1647851640000|2022-03-21 08:34:00|13100.67|13100.67|13101.35|13101.35|13101.35|13101.35|13100.67|13100.67|0
1647851650000|2022-03-21 08:34:10|13103.33|13103.33|13103.33|13103.33|13103.33|13103.33|13103.33|13103.33|0
1647851670000|2022-03-21 08:34:30|13105.3|13105.3|13104.01|13104.01|13105.3|13105.3|13101.35|13101.35|0
1647851700000|2022-03-21 08:35:00|13105.98|13105.98|13105.98|13105.98|13105.98|13105.98|13105.98|13105.98|0
1647851710000|2022-03-21 08:35:10|13107.96|13107.96|13107.96|13107.96|13107.96|13107.96|13107.96|13107.96|0
1647851750000|2022-03-21 08:35:50|13106.59|13106.59|13106.59|13106.59|13106.59|13106.59|13106.59|13106.59|0
1647851800000|2022-03-21 08:36:40|13104.62|13104.62|13105.22|13105.22|13105.22|13105.22|13104.62|13104.62|0
1647851810000|2022-03-21 08:36:50|13107.19|13107.19|13107.19|13107.19|13107.19|13107.19|13107.19|13107.19|0
1647851820000|2022-03-21 08:37:00|13109.24|13109.24|13109.24|13109.24|13109.24|13109.24|13109.24|13109.24|0
1647851830000|2022-03-21 08:37:10|13105.3|13105.3|13099.37|13099.37|13105.3|13105.3|13099.37|13099.37|0
1647851840000|2022-03-21 08:37:20|13101.35|13101.35|13101.35|13101.35|13101.35|13101.35|13101.35|13101.35|0
1647851850000|2022-03-21 08:37:30|13105.3|13105.3|13105.3|13105.3|13105.3|13105.3|13105.3|13105.3|0
1647851860000|2022-03-21 08:37:40|13104.69|13104.69|13104.69|13104.69|13104.69|13104.69|13104.69|13104.69|0
1647851890000|2022-03-21 08:38:10|13106.67|13106.67|13102.72|13102.72|13106.67|13106.67|13102.72|13102.72|0
1647851920000|2022-03-21 08:38:40|13101.35|13101.35|13103.4|13103.4|13103.4|13103.4|13101.35|13101.35|0
1647851930000|2022-03-21 08:38:50|13104.77|13104.77|13104.77|13104.77|13104.77|13104.77|13104.77|13104.77|0
1647851960000|2022-03-21 08:39:20|13108.72|13108.72|13112.67|13112.67|13112.67|13112.67|13108.72|13108.72|0
1647851970000|2022-03-21 08:39:30|13114.48|13114.48|13116.45|13116.45|13116.45|13116.45|13114.48|13114.48|0
1647851980000|2022-03-21 08:39:40|13120.4|13120.4|13120.47|13120.47|13122.45|13122.45|13120.4|13120.4|0
1647852010000|2022-03-21 08:40:10|13119.87|13119.87|13119.87|13119.87|13119.87|13119.87|13119.87|13119.87|0
1647852020000|2022-03-21 08:40:20|13120.56|13120.56|13118.51|13118.51|13120.56|13120.56|13118.51|13118.51|0
1647852050000|2022-03-21 08:40:50|13113.35|13113.35|13113.35|13113.35|13113.35|13113.35|13113.35|13113.35|0
1647852080000|2022-03-21 08:41:20|13112.67|13112.67|13112.67|13112.67|13112.67|13112.67|13112.67|13112.67|0
1647852090000|2022-03-21 08:41:30|13108.15|13108.15|13108.15|13108.15|13108.15|13108.15|13108.15|13108.15|0
1647852110000|2022-03-21 08:41:50|13109.52|13109.52|13109.52|13109.52|13109.52|13109.52|13109.52|13109.52|0
1647852130000|2022-03-21 08:42:10|13107.54|13107.54|13106.94|13106.94|13107.54|13107.54|13106.94|13106.94|0
1647852170000|2022-03-21 08:42:50|13104.97|13104.97|13108.91|13108.91|13108.91|13108.91|13104.97|13104.97|0
1647852180000|2022-03-21 08:43:00|13106.94|13106.94|13106.94|13106.94|13106.94|13106.94|13106.94|13106.94|0
1647852200000|2022-03-21 08:43:20|13110.89|13110.89|13110.89|13110.89|13110.89|13110.89|13110.89|13110.89|0
1647852250000|2022-03-21 08:44:10|13112.09|13112.09|13111.49|13111.49|13112.09|13112.09|13111.49|13111.49|0
1647852270000|2022-03-21 08:44:30|13110.67|13110.67|13110.67|13110.67|13110.67|13110.67|13110.67|13110.67|0
1647852290000|2022-03-21 08:44:50|13108.7|13108.7|13108.7|13108.7|13108.7|13108.7|13108.7|13108.7|0
1647852300000|2022-03-21 08:45:00|13110.67|13110.67|13112.64|13112.64|13112.64|13112.64|13110.67|13110.67|0
1647852330000|2022-03-21 08:45:30|13109.91|13109.91|13110.59|13110.59|13110.59|13110.59|13109.91|13109.91|0
1647852350000|2022-03-21 08:45:50|13108.62|13108.62|13108.62|13108.62|13108.62|13108.62|13108.62|13108.62|0
1647852360000|2022-03-21 08:46:00|13106.64|13106.64|13106.64|13106.64|13106.64|13106.64|13106.64|13106.64|0
1647852370000|2022-03-21 08:46:10|13105.27|13105.27|13109.22|13109.22|13109.22|13109.22|13105.27|13105.27|0
1647852410000|2022-03-21 08:46:50|13107.17|13107.17|13107.17|13107.17|13107.17|13107.17|13107.17|13107.17|0
1647852430000|2022-03-21 08:47:10|13107.77|13107.77|13103.83|13103.83|13107.77|13107.77|13103.83|13103.83|0
1647852450000|2022-03-21 08:47:30|13102.46|13102.46|13098.51|13098.51|13102.46|13102.46|13098.51|13098.51|0
1647852470000|2022-03-21 08:47:50|13097.3|13097.3|13094.57|13094.57|13097.3|13097.3|13094.57|13094.57|0
1647852480000|2022-03-21 08:48:00|13092.52|13092.52|13091.68|13091.68|13092.52|13092.52|13091.68|13091.68|0
1647852520000|2022-03-21 08:48:40|13090.31|13090.31|13090.99|13090.99|13090.99|13090.99|13090.31|13090.31|0
1647852530000|2022-03-21 08:48:50|13090.31|13090.31|13090.31|13090.31|13090.31|13090.31|13090.31|13090.31|0
1647852580000|2022-03-21 08:49:40|13093.05|13093.05|13093.05|13093.05|13093.05|13093.05|13093.05|13093.05|0
1647852600000|2022-03-21 08:50:00|13091.68|13091.68|13091.68|13091.68|13091.68|13091.68|13091.68|13091.68|0
1647852650000|2022-03-21 08:50:50|13095.63|13095.63|13095.63|13095.63|13095.63|13095.63|13095.63|13095.63|0
1647852680000|2022-03-21 08:51:20|13093.58|13093.58|13093.58|13093.58|13093.58|13093.58|13093.58|13093.58|0
1647852690000|2022-03-21 08:51:30|13087.65|13087.65|13083.9|13083.9|13087.65|13087.65|13083.9|13083.9|0
1647852710000|2022-03-21 08:51:50|13083.3|13083.3|13083.3|13083.3|13083.3|13083.3|13083.3|13083.3|0
1647852730000|2022-03-21 08:52:10|13085.27|13085.27|13085.27|13085.27|13085.27|13085.27|13085.27|13085.27|0
1647852770000|2022-03-21 08:52:50|13083.22|13083.22|13082.54|13082.54|13083.22|13083.22|13082.54|13082.54|0
1647852780000|2022-03-21 08:53:00|13084.59|13084.59|13084.59|13084.59|13084.59|13084.59|13084.59|13084.59|0
1647852800000|2022-03-21 08:53:20|13076.69|13076.69|13076.09|13076.09|13076.69|13076.69|13076.09|13076.09|0
1647852810000|2022-03-21 08:53:30|13073.35|13073.35|13072.06|13072.06|13073.35|13073.35|13072.06|13072.06|0
1647852820000|2022-03-21 08:53:40|13076.01|13076.01|13076.01|13076.01|13076.01|13076.01|13076.01|13076.01|0
1647852840000|2022-03-21 08:54:00|13078.06|13078.06|13078.06|13078.06|13078.06|13078.06|13078.06|13078.06|0
1647852850000|2022-03-21 08:54:10|13076.99|13076.99|13065.26|13065.26|13076.99|13076.99|13065.26|13065.26|0
1647852860000|2022-03-21 08:54:20|13066.52|13066.52|13063.79|13063.79|13066.52|13066.52|13063.79|13063.79|0
1647852870000|2022-03-21 08:54:30|13065.15|13065.15|13068.1|13068.1|13068.1|13068.1|13065.15|13065.15|0
1647852880000|2022-03-21 08:54:40|13069.78|13069.78|13069.78|13069.78|13069.78|13069.78|13069.78|13069.78|0
1647852910000|2022-03-21 08:55:10|13071.75|13071.75|13071.75|13071.75|13071.75|13071.75|13071.75|13071.75|0
1647852960000|2022-03-21 08:56:00|13071.07|13071.07|13072.28|13072.28|13072.28|13072.28|13068.34|13068.34|0
1647852970000|2022-03-21 08:56:10|13073.65|13073.65|13073.65|13073.65|13073.65|13073.65|13073.65|13073.65|0
1647853060000|2022-03-21 08:57:40|13061.8|13061.8|13061.8|13061.8|13061.8|13061.8|13061.8|13061.8|0
1647853070000|2022-03-21 08:57:50|13062.49|13062.49|13061.8|13061.8|13062.49|13062.49|13061.8|13061.8|0
1647853090000|2022-03-21 08:58:10|13059.75|13059.75|13059.75|13059.75|13059.75|13059.75|13059.75|13059.75|0
1647853100000|2022-03-21 08:58:20|13058.52|13058.52|13058.52|13058.52|13058.52|13058.52|13058.52|13058.52|0
1647853110000|2022-03-21 08:58:30|13059.75|13059.75|13059.75|13059.75|13059.75|13059.75|13059.75|13059.75|0
1647853130000|2022-03-21 08:58:50|13061.36|13061.36|13061.36|13061.36|13061.36|13061.36|13061.36|13061.36|0
1647853190000|2022-03-21 08:59:50|13060|13060|13060|13060|13060|13060|13060|13060|0
1647853200000|2022-03-21 09:00:00|13064.1|13064.1|13064.1|13064.1|13064.1|13064.1|13063.41|13063.41|0
1647853230000|2022-03-21 09:00:30|13063.41|13063.41|13064.78|13064.78|13064.78|13064.78|13063.41|13063.41|0
1647853250000|2022-03-21 09:00:50|13060.83|13060.83|13060.83|13060.83|13060.83|13060.83|13060.83|13060.83|0
1647853300000|2022-03-21 09:01:40|13060.15|13060.15|13058.1|13058.1|13060.15|13060.15|13058.1|13058.1|0
1647853320000|2022-03-21 09:02:00|13057.56|13057.56|13059.71|13059.71|13059.71|13059.71|13057.56|13057.56|0
1647853330000|2022-03-21 09:02:10|13060.24|13060.24|13060.24|13060.24|13060.24|13060.24|13060.24|13060.24|0
1647853370000|2022-03-21 09:02:50|13064.19|13064.19|13064.19|13064.19|13064.19|13064.19|13064.19|13064.19|0
1647853390000|2022-03-21 09:03:10|13062.14|13062.14|13062.14|13062.14|13062.14|13062.14|13062.14|13062.14|0
1647853400000|2022-03-21 09:03:20|13058.19|13058.19|13058.19|13058.19|13058.19|13058.19|13058.19|13058.19|0
1647853410000|2022-03-21 09:03:30|13056.22|13056.22|13058.11|13058.11|13058.11|13058.11|13054.17|13054.17|0
1647853450000|2022-03-21 09:04:10|13060.09|13060.09|13060.09|13060.09|13060.09|13060.09|13060.09|13060.09|0
1647853460000|2022-03-21 09:04:20|13064.04|13064.04|13064.04|13064.04|13064.04|13064.04|13064.04|13064.04|0
1647853480000|2022-03-21 09:04:40|13063.35|13063.35|13065.33|13065.33|13065.33|13065.33|13063.35|13063.35|0
1647853490000|2022-03-21 09:04:50|13063.35|13063.35|13063.35|13063.35|13063.35|13063.35|13063.35|13063.35|0
1647853500000|2022-03-21 09:05:00|13061.38|13061.38|13044.84|13044.84|13064.1|13064.1|13044.24|13044.24|0
1647853510000|2022-03-21 09:05:10|13040.89|13040.89|13058.2|13058.2|13058.2|13058.2|13040.89|13040.89|0
1647853520000|2022-03-21 09:05:20|13057.52|13057.52|13051.06|13051.06|13057.52|13057.52|13051.06|13051.06|0
1647853530000|2022-03-21 09:05:30|13048.65|13048.65|13048.65|13048.65|13048.65|13048.65|13048.65|13048.65|0
1647853540000|2022-03-21 09:05:40|13047.82|13047.82|13046.59|13046.59|13047.82|13047.82|13046.59|13046.59|0
1647853580000|2022-03-21 09:06:20|13047.28|13047.28|13047.28|13047.28|13047.28|13047.28|13047.28|13047.28|0
1647853590000|2022-03-21 09:06:30|13051.22|13051.22|13051.22|13051.22|13051.22|13051.22|13051.22|13051.22|0
1647853620000|2022-03-21 09:07:00|13052.05|13052.05|13052.05|13052.05|13052.05|13052.05|13052.05|13052.05|0
1647853640000|2022-03-21 09:07:20|13054.02|13054.02|13054.02|13054.02|13054.02|13054.02|13054.02|13054.02|0
1647853650000|2022-03-21 09:07:30|13055.66|13055.66|13062.82|13062.82|13062.82|13062.82|13055.66|13055.66|0
1647853660000|2022-03-21 09:07:40|13064.79|13064.79|13072|13072|13072|13072|13064.79|13064.79|0
1647853740000|2022-03-21 09:09:00|13075.95|13075.95|13080.8|13080.8|13080.8|13080.8|13075.95|13075.95|0
1647853750000|2022-03-21 09:09:10|13082.77|13082.77|13081.56|13081.56|13083.53|13083.53|13080.8|13080.8|0
1647853760000|2022-03-21 09:09:20|13081.15|13081.15|13085.09|13085.09|13085.09|13085.09|13081.15|13081.15|0
1647853770000|2022-03-21 09:09:30|13088.79|13088.79|13083.12|13083.12|13088.79|13088.79|13083.12|13083.12|0
1647853780000|2022-03-21 09:09:40|13084.49|13084.49|13086.13|13086.13|13087.36|13087.36|13084.49|13084.49|0
1647853790000|2022-03-21 09:09:50|13082.18|13082.18|13080.81|13080.81|13082.18|13082.18|13080.81|13080.81|0
1647853810000|2022-03-21 09:10:10|13082.79|13082.79|13082.79|13082.79|13082.79|13082.79|13082.79|13082.79|0
1647853830000|2022-03-21 09:10:30|13085.52|13085.52|13094.86|13094.86|13094.86|13094.86|13085.52|13085.52|0
1647853880000|2022-03-21 09:11:20|13098.81|13098.81|13099.5|13099.5|13099.5|13099.5|13098.81|13098.81|0
1647853910000|2022-03-21 09:11:50|13091.6|13091.6|13091.6|13091.6|13091.6|13091.6|13091.6|13091.6|0
1647853950000|2022-03-21 09:12:30|13092.28|13092.28|13092.28|13092.28|13092.28|13092.28|13092.28|13092.28|0
1647853990000|2022-03-21 09:13:10|13092.88|13092.88|13094.94|13094.94|13094.94|13094.94|13092.88|13092.88|0
1647854040000|2022-03-21 09:14:00|13096.01|13096.01|13096.01|13096.01|13096.01|13096.01|13096.01|13096.01|0
1647854060000|2022-03-21 09:14:20|13095.33|13095.33|13096.01|13096.01|13096.01|13096.01|13095.33|13095.33|0
1647854080000|2022-03-21 09:14:40|13094.64|13094.64|13091.22|13091.22|13094.64|13094.64|13091.22|13091.22|0
1647854090000|2022-03-21 09:14:50|13101.1|13101.1|13101.1|13101.1|13101.1|13101.1|13101.1|13101.1|0
1647854100000|2022-03-21 09:15:00|13103.15|13103.15|13104.52|13104.52|13104.52|13104.52|13103.15|13103.15|0
1647854120000|2022-03-21 09:15:20|13102.54|13102.54|13102.54|13102.54|13102.54|13102.54|13102.54|13102.54|0
1647854160000|2022-03-21 09:16:00|13103.36|13103.36|13103.36|13103.36|13103.36|13103.36|13103.36|13103.36|0
1647854170000|2022-03-21 09:16:10|13105.34|13105.34|13106.02|13106.02|13106.02|13106.02|13105.34|13105.34|0
1647854180000|2022-03-21 09:16:20|13105.34|13105.34|13105.34|13105.34|13105.34|13105.34|13105.34|13105.34|0
1647854200000|2022-03-21 09:16:40|13100.55|13100.55|13100.55|13100.55|13100.55|13100.55|13100.55|13100.55|0
1647854210000|2022-03-21 09:16:50|13099.18|13099.18|13097.21|13097.21|13099.18|13099.18|13097.21|13097.21|0
1647854280000|2022-03-21 09:18:00|13103.12|13103.12|13103.12|13103.12|13103.12|13103.12|13103.12|13103.12|0
1647854330000|2022-03-21 09:18:50|13108.44|13108.44|13110.95|13110.95|13110.95|13110.95|13108.44|13108.44|0
1647854370000|2022-03-21 09:19:30|13110.41|13110.41|13110.41|13110.41|13110.41|13110.41|13110.41|13110.41|0
1647854460000|2022-03-21 09:21:00|13113.83|13113.83|13113.83|13113.83|13113.83|13113.83|13113.83|13113.83|0
1647854560000|2022-03-21 09:22:40|13119.75|13119.75|13119.75|13119.75|13119.75|13119.75|13119.75|13119.75|0
1647854570000|2022-03-21 09:22:50|13117.78|13117.78|13117.78|13117.78|13117.78|13117.78|13117.78|13117.78|0
1647854620000|2022-03-21 09:23:40|13119.83|13119.83|13119.83|13119.83|13119.83|13119.83|13119.83|13119.83|0
1647854640000|2022-03-21 09:24:00|13121.2|13121.2|13121.2|13121.2|13121.2|13121.2|13121.2|13121.2|0
1647854650000|2022-03-21 09:24:10|13119.22|13119.22|13121.2|13121.2|13121.2|13121.2|13119.22|13119.22|0
1647854670000|2022-03-21 09:24:30|13119.22|13119.22|13119.22|13119.22|13119.22|13119.22|13119.22|13119.22|0
1647854700000|2022-03-21 09:25:00|13116.49|13116.49|13116.49|13116.49|13116.49|13116.49|13116.49|13116.49|0
1647854710000|2022-03-21 09:25:10|13115.8|13115.8|13115.8|13115.8|13115.8|13115.8|13115.8|13115.8|0
1647854720000|2022-03-21 09:25:20|13113.83|13113.83|13115.8|13115.8|13115.8|13115.8|13113.83|13113.83|0
1647854750000|2022-03-21 09:25:50|13115.2|13115.2|13115.2|13115.2|13115.2|13115.2|13115.2|13115.2|0
1647854770000|2022-03-21 09:26:10|13117.18|13117.18|13121.13|13121.13|13121.13|13121.13|13117.18|13117.18|0
1647854780000|2022-03-21 09:26:20|13119.76|13119.76|13117.78|13117.78|13119.76|13119.76|13117.78|13117.78|0
1647854920000|2022-03-21 09:28:40|13121.73|13121.73|13121.73|13121.73|13121.73|13121.73|13121.73|13121.73|0
1647854940000|2022-03-21 09:29:00|13123.71|13123.71|13124.57|13124.57|13125.39|13125.39|13123.71|13123.71|0
1647854970000|2022-03-21 09:29:30|13122.59|13122.59|13121.77|13121.77|13122.59|13122.59|13121.77|13121.77|0
1647854980000|2022-03-21 09:29:40|13121.36|13121.36|13121.36|13121.36|13121.36|13121.36|13121.36|13121.36|0
1647855000000|2022-03-21 09:30:00|13123.41|13123.41|13123.27|13123.27|13124.1|13124.1|13123.27|13123.27|0
1647855050000|2022-03-21 09:30:50|13125.33|13125.33|13125.33|13125.33|13125.33|13125.33|13125.33|13125.33|0
1647855090000|2022-03-21 09:31:30|13124.64|13124.64|13124.64|13124.64|13124.64|13124.64|13124.64|13124.64|0
1647855120000|2022-03-21 09:32:00|13122.67|13122.67|13122.67|13122.67|13122.67|13122.67|13122.67|13122.67|0
1647855190000|2022-03-21 09:33:10|13121.3|13121.3|13121.3|13121.3|13121.3|13121.3|13121.3|13121.3|0
1647855280000|2022-03-21 09:34:40|13125.25|13125.25|13125.25|13125.25|13125.25|13125.25|13125.25|13125.25|0
1647855290000|2022-03-21 09:34:50|13126.62|13126.62|13128.59|13128.59|13128.59|13128.59|13126.62|13126.62|0
1647855300000|2022-03-21 09:35:00|13129.27|13129.27|13129.96|13129.96|13129.96|13129.96|13129.27|13129.27|0
1647855360000|2022-03-21 09:36:00|13130.37|13130.37|13130.37|13130.37|13130.37|13130.37|13130.37|13130.37|0
1647855390000|2022-03-21 09:36:30|13132.34|13132.34|13132.34|13132.34|13132.34|13132.34|13132.34|13132.34|0
1647855430000|2022-03-21 09:37:10|13130.37|13130.37|13130.37|13130.37|13130.37|13130.37|13130.37|13130.37|0
1647855480000|2022-03-21 09:38:00|13129|13129|13127.63|13127.63|13129|13129|13127.63|13127.63|0
1647855500000|2022-03-21 09:38:20|13126.95|13126.95|13126.95|13126.95|13126.95|13126.95|13126.95|13126.95|0
1647855540000|2022-03-21 09:39:00|13121.03|13121.03|13121.03|13121.03|13121.03|13121.03|13121.03|13121.03|0
1647855570000|2022-03-21 09:39:30|13109.18|13109.18|13108.5|13108.5|13109.18|13109.18|13108.5|13108.5|0
1647855600000|2022-03-21 09:40:00|13111.91|13111.91|13111.91|13111.91|13111.91|13111.91|13111.91|13111.91|0
1647855620000|2022-03-21 09:40:20|13115.86|13115.86|13115.86|13115.86|13115.86|13115.86|13115.86|13115.86|0
1647855660000|2022-03-21 09:41:00|13117.84|13117.84|13117.84|13117.84|13117.84|13117.84|13117.84|13117.84|0
1647855790000|2022-03-21 09:43:10|13117.15|13117.15|13115.79|13115.79|13117.15|13117.15|13115.79|13115.79|0
1647855800000|2022-03-21 09:43:20|13117.84|13117.84|13117.84|13117.84|13117.84|13117.84|13117.84|13117.84|0
1647855840000|2022-03-21 09:44:00|13115.86|13115.86|13115.86|13115.86|13115.86|13115.86|13115.86|13115.86|0
1647855850000|2022-03-21 09:44:10|13111.91|13111.91|13111.91|13111.91|13111.91|13111.91|13111.91|13111.91|0
1647855920000|2022-03-21 09:45:20|13113.28|13113.28|13113.97|13113.97|13113.97|13113.97|13113.28|13113.28|0
1647855950000|2022-03-21 09:45:50|13119.89|13119.89|13119.89|13119.89|13119.89|13119.89|13119.89|13119.89|0
1647856130000|2022-03-21 09:48:50|13118.82|13118.82|13118.28|13118.28|13118.82|13118.82|13118.28|13118.28|0
1647856140000|2022-03-21 09:49:00|13117.21|13117.21|13114.61|13114.61|13117.21|13117.21|13114.61|13114.61|0
1647856160000|2022-03-21 09:49:20|13115.14|13115.14|13114.61|13114.61|13115.14|13115.14|13114.61|13114.61|0
1647856200000|2022-03-21 09:50:00|13112.63|13112.63|13112.63|13112.63|13112.63|13112.63|13112.63|13112.63|0
1647856240000|2022-03-21 09:50:40|13110.58|13110.58|13110.58|13110.58|13110.58|13110.58|13110.58|13110.58|0
1647856290000|2022-03-21 09:51:30|13109.98|13109.98|13109.98|13109.98|13109.98|13109.98|13109.98|13109.98|0
1647856390000|2022-03-21 09:53:10|13112.03|13112.03|13112.03|13112.03|13112.03|13112.03|13112.03|13112.03|0
1647856450000|2022-03-21 09:54:10|13109.98|13109.98|13109.98|13109.98|13109.98|13109.98|13109.98|13109.98|0
1647856480000|2022-03-21 09:54:40|13108.01|13108.01|13106.03|13106.03|13108.01|13108.01|13106.03|13106.03|0
1647856590000|2022-03-21 09:56:30|13107.4|13107.4|13108.77|13108.77|13108.77|13108.77|13107.4|13107.4|0
1647856620000|2022-03-21 09:57:00|13109.3|13109.3|13109.3|13109.3|13109.3|13109.3|13109.3|13109.3|0
1647856670000|2022-03-21 09:57:50|13110.67|13110.67|13110.67|13110.67|13110.67|13110.67|13110.67|13110.67|0
1647856700000|2022-03-21 09:58:20|13111.87|13111.87|13111.87|13111.87|13111.87|13111.87|13111.87|13111.87|0
1647856710000|2022-03-21 09:58:30|13111.27|13111.27|13112.21|13112.21|13112.81|13112.81|13108.86|13108.86|0
1647856740000|2022-03-21 09:59:00|13113.41|13113.41|13113.41|13113.41|13113.41|13113.41|13113.41|13113.41|0
1647856770000|2022-03-21 09:59:30|13112.73|13112.73|13112.73|13112.73|13112.73|13112.73|13112.73|13112.73|0
1647856800000|2022-03-21 10:00:00|13114.7|13114.7|13114.02|13114.02|13114.7|13114.7|13114.02|13114.02|0
1647856810000|2022-03-21 10:00:10|13115.09|13115.09|13113.73|13113.73|13115.09|13115.09|13113.73|13113.73|0
1647857010000|2022-03-21 10:03:30|13111.75|13111.75|13111.75|13111.75|13111.75|13111.75|13111.75|13111.75|0
1647857030000|2022-03-21 10:03:50|13110.38|13110.38|13110.38|13110.38|13110.38|13110.38|13110.38|13110.38|0
1647857080000|2022-03-21 10:04:40|13114.33|13114.33|13114.33|13114.33|13114.33|13114.33|13114.33|13114.33|0
1647857100000|2022-03-21 10:05:00|13113.73|13113.73|13113.73|13113.73|13113.73|13113.73|13113.73|13113.73|0
1647857160000|2022-03-21 10:06:00|13111.76|13111.76|13111.76|13111.76|13111.76|13111.76|13111.76|13111.76|0
1647857190000|2022-03-21 10:06:30|13110.39|13110.39|13110.39|13110.39|13110.39|13110.39|13110.39|13110.39|0
1647857200000|2022-03-21 10:06:40|13109.79|13109.79|13109.79|13109.79|13109.79|13109.79|13109.79|13109.79|0
1647857210000|2022-03-21 10:06:50|13109.18|13109.18|13110.99|13110.99|13110.99|13110.99|13109.18|13109.18|0
1647857220000|2022-03-21 10:07:00|13112.2|13112.2|13114.85|13114.85|13114.85|13114.85|13112.2|13112.2|0
1647857230000|2022-03-21 10:07:10|13115.46|13115.46|13115.46|13115.46|13115.46|13115.46|13115.46|13115.46|0
1647857280000|2022-03-21 10:08:00|13119.41|13119.41|13123.36|13123.36|13123.36|13123.36|13119.41|13119.41|0
1647857290000|2022-03-21 10:08:10|13125.33|13125.33|13125.33|13125.33|13125.33|13125.33|13125.33|13125.33|0
1647857330000|2022-03-21 10:08:50|13129.28|13129.28|13129.28|13129.28|13129.28|13129.28|13129.28|13129.28|0
1647857340000|2022-03-21 10:09:00|13131.25|13131.25|13133.91|13133.91|13133.91|13133.91|13131.25|13131.25|0
1647857370000|2022-03-21 10:09:30|13129.96|13129.96|13129.96|13129.96|13129.96|13129.96|13129.96|13129.96|0
1647857520000|2022-03-21 10:12:00|13126.01|13126.01|13124.04|13124.04|13126.01|13126.01|13124.04|13124.04|0
1647857540000|2022-03-21 10:12:20|13123.62|13123.62|13123.62|13123.62|13123.62|13123.62|13123.62|13123.62|0
1647857650000|2022-03-21 10:14:10|13123.21|13123.21|13121.98|13121.98|13123.21|13123.21|13121.98|13121.98|0
1647857660000|2022-03-21 10:14:20|13119.92|13119.92|13119.24|13119.24|13119.92|13119.92|13118.56|13118.56|0
1647857690000|2022-03-21 10:14:50|13118.64|13118.64|13118.64|13118.64|13118.64|13118.64|13118.64|13118.64|0
1647857700000|2022-03-21 10:15:00|13117.96|13117.96|13117.96|13117.96|13117.96|13117.96|13117.96|13117.96|0
1647857800000|2022-03-21 10:16:40|13119.93|13119.93|13119.93|13119.93|13119.93|13119.93|13119.93|13119.93|0
1647857820000|2022-03-21 10:17:00|13116.51|13116.51|13117.88|13117.88|13118.56|13118.56|13116.51|13116.51|0
1647857840000|2022-03-21 10:17:20|13119.25|13119.25|13119.25|13119.25|13119.25|13119.25|13119.25|13119.25|0
1647857890000|2022-03-21 10:18:10|13125.17|13125.17|13131.09|13131.09|13131.09|13131.09|13125.17|13125.17|0
1647858020000|2022-03-21 10:20:20|13131.7|13131.7|13131.7|13131.7|13131.7|13131.7|13131.7|13131.7|0
1647858040000|2022-03-21 10:20:40|13133.06|13133.06|13133.06|13133.06|13133.06|13133.06|13133.06|13133.06|0
1647858090000|2022-03-21 10:21:30|13131.7|13131.7|13131.7|13131.7|13131.7|13131.7|13131.7|13131.7|0
1647858100000|2022-03-21 10:21:40|13127.75|13127.75|13131.7|13131.7|13131.7|13131.7|13127.75|13127.75|0
1647858140000|2022-03-21 10:22:20|13131.01|13131.01|13131.01|13131.01|13131.01|13131.01|13131.01|13131.01|0
1647858150000|2022-03-21 10:22:30|13131.42|13131.42|13131.42|13131.42|13131.42|13131.42|13131.42|13131.42|0
1647858180000|2022-03-21 10:23:00|13130.22|13130.22|13130.22|13130.22|13130.22|13130.22|13130.22|13130.22|0
1647858200000|2022-03-21 10:23:20|13129.53|13129.53|13129.53|13129.53|13129.53|13129.53|13129.53|13129.53|0
1647858250000|2022-03-21 10:24:10|13131.03|13131.03|13130.02|13130.02|13131.63|13131.63|13130.02|13130.02|0
1647858300000|2022-03-21 10:25:00|13124.1|13124.1|13124.1|13124.1|13124.1|13124.1|13124.1|13124.1|0
1647858310000|2022-03-21 10:25:10|13123.68|13123.68|13125.29|13125.29|13125.29|13125.29|13123.68|13123.68|0
1647858360000|2022-03-21 10:26:00|13126.36|13126.36|13126.89|13126.89|13126.89|13126.89|13125.82|13125.82|0
1647858380000|2022-03-21 10:26:20|13126.36|13126.36|13126.36|13126.36|13126.36|13126.36|13126.36|13126.36|0
1647858390000|2022-03-21 10:26:30|13125.29|13125.29|13124.75|13124.75|13126.89|13126.89|13124.75|13124.75|0
1647858400000|2022-03-21 10:26:40|13124.21|13124.21|13126.26|13126.26|13126.26|13126.26|13124.21|13124.21|0
1647858410000|2022-03-21 10:26:50|13125.44|13125.44|13125.44|13125.44|13125.44|13125.44|13125.44|13125.44|0
1647858420000|2022-03-21 10:27:00|13123.39|13123.39|13120.81|13120.81|13123.39|13123.39|13120.81|13120.81|0
1647858440000|2022-03-21 10:27:20|13119.45|13119.45|13119.45|13119.45|13119.45|13119.45|13119.45|13119.45|0
1647858490000|2022-03-21 10:28:10|13121.42|13121.42|13121.42|13121.42|13121.42|13121.42|13121.42|13121.42|0
1647858500000|2022-03-21 10:28:20|13122.11|13122.11|13121.42|13121.42|13122.11|13122.11|13121.42|13121.42|0
1647858530000|2022-03-21 10:28:50|13123.4|13123.4|13123.4|13123.4|13125.37|13125.37|13123.4|13123.4|0
1647858540000|2022-03-21 10:29:00|13121.42|13121.42|13122.49|13122.49|13122.49|13122.49|13121.42|13121.42|0
1647858620000|2022-03-21 10:30:20|13124.47|13124.47|13124.47|13124.47|13124.47|13124.47|13124.47|13124.47|0
1647858650000|2022-03-21 10:30:50|13123.87|13123.87|13123.87|13123.87|13123.87|13123.87|13123.87|13123.87|0
1647858660000|2022-03-21 10:31:00|13127.82|13127.82|13127.82|13127.82|13127.82|13127.82|13127.82|13127.82|0
1647858750000|2022-03-21 10:32:30|13125.84|13125.84|13125.84|13125.84|13125.84|13125.84|13125.84|13125.84|0
1647858770000|2022-03-21 10:32:50|13125.16|13125.16|13125.16|13125.16|13125.16|13125.16|13125.16|13125.16|0
1647858780000|2022-03-21 10:33:00|13121.21|13121.21|13121.21|13121.21|13121.21|13121.21|13121.21|13121.21|0
1647858810000|2022-03-21 10:33:30|13115.28|13115.28|13115.28|13115.28|13115.28|13115.28|13115.28|13115.28|0
1647858830000|2022-03-21 10:33:50|13111.34|13111.34|13111.34|13111.34|13111.34|13111.34|13111.34|13111.34|0
1647858870000|2022-03-21 10:34:30|13110.07|13110.07|13104.61|13104.61|13110.07|13110.07|13104.61|13104.61|0
1647858890000|2022-03-21 10:34:50|13104|13104|13101.59|13101.59|13104|13104|13101.59|13101.59|0
1647858910000|2022-03-21 10:35:10|13103.64|13103.64|13103.4|13103.4|13105.01|13105.01|13103.4|13103.4|0
1647858920000|2022-03-21 10:35:20|13102.99|13102.99|13103.4|13103.4|13103.4|13103.4|13102.99|13102.99|0
1647858930000|2022-03-21 10:35:30|13102.87|13102.87|13102.87|13102.87|13102.87|13102.87|13102.87|13102.87|0
1647858950000|2022-03-21 10:35:50|13102.33|13102.33|13102.33|13102.33|13102.33|13102.33|13102.33|13102.33|0
1647859040000|2022-03-21 10:37:20|13103.4|13103.4|13103.4|13103.4|13103.4|13103.4|13103.4|13103.4|0
1647859090000|2022-03-21 10:38:10|13104.77|13104.77|13104.77|13104.77|13104.77|13104.77|13104.77|13104.77|0
1647859110000|2022-03-21 10:38:30|13096.87|13096.87|13096.87|13096.87|13096.87|13096.87|13096.87|13096.87|0
1647859170000|2022-03-21 10:39:30|13095.5|13095.5|13095.5|13095.5|13095.5|13095.5|13095.5|13095.5|0
1647859190000|2022-03-21 10:39:50|13094.68|13094.68|13094.68|13094.68|13094.68|13094.68|13094.68|13094.68|0
1647859210000|2022-03-21 10:40:10|13098.63|13098.63|13100.61|13100.61|13100.61|13100.61|13098.63|13098.63|0
1647859220000|2022-03-21 10:40:20|13098.63|13098.63|13098.63|13098.63|13098.63|13098.63|13098.63|13098.63|0
1647859260000|2022-03-21 10:41:00|13099.32|13099.32|13099.32|13099.32|13099.32|13099.32|13099.32|13099.32|0
1647859270000|2022-03-21 10:41:10|13098.08|13098.08|13098.08|13098.08|13098.08|13098.08|13098.08|13098.08|0
1647859280000|2022-03-21 10:41:20|13100.06|13100.06|13100.66|13100.66|13100.66|13100.66|13100.06|13100.06|0
1647859300000|2022-03-21 10:41:40|13098.69|13098.69|13094.74|13094.74|13098.69|13098.69|13094.74|13094.74|0
1647859310000|2022-03-21 10:41:50|13092.76|13092.76|13092.76|13092.76|13092.76|13092.76|13092.76|13092.76|0
1647859320000|2022-03-21 10:42:00|13094.74|13094.74|13094.74|13094.74|13094.74|13094.74|13094.74|13094.74|0
1647859360000|2022-03-21 10:42:40|13095.42|13095.42|13095.42|13095.42|13095.42|13095.42|13095.42|13095.42|0
1647859380000|2022-03-21 10:43:00|13096.79|13096.79|13096.79|13096.79|13096.79|13096.79|13096.79|13096.79|0
1647859390000|2022-03-21 10:43:10|13098.05|13098.05|13098.05|13098.05|13098.05|13098.05|13098.05|13098.05|0
1647859400000|2022-03-21 10:43:20|13097.45|13097.45|13097.45|13097.45|13097.45|13097.45|13097.45|13097.45|0
1647859420000|2022-03-21 10:43:40|13098.81|13098.81|13098.81|13098.81|13098.81|13098.81|13098.81|13098.81|0
1647859460000|2022-03-21 10:44:20|13096.08|13096.08|13096.08|13096.08|13096.08|13096.08|13096.08|13096.08|0
1647859470000|2022-03-21 10:44:30|13094.71|13094.71|13094.03|13094.03|13094.71|13094.71|13092.66|13092.66|0
1647859480000|2022-03-21 10:44:40|13094.71|13094.71|13098.66|13098.66|13098.66|13098.66|13094.71|13094.71|0
1647859500000|2022-03-21 10:45:00|13099.34|13099.34|13099.34|13099.34|13099.34|13099.34|13099.34|13099.34|0
1647859590000|2022-03-21 10:46:30|13098.74|13098.74|13098.74|13098.74|13098.74|13098.74|13098.74|13098.74|0
1647859610000|2022-03-21 10:46:50|13100.72|13100.72|13106.64|13106.64|13106.64|13106.64|13100.72|13100.72|0
1647859650000|2022-03-21 10:47:30|13108.69|13108.69|13108.01|13108.01|13108.69|13108.69|13108.01|13108.01|0
1647859700000|2022-03-21 10:48:20|13109.98|13109.98|13109.98|13109.98|13109.98|13109.98|13109.98|13109.98|0
1647859710000|2022-03-21 10:48:30|13110.39|13110.39|13110.39|13110.39|13110.39|13110.39|13110.39|13110.39|0
1647859720000|2022-03-21 10:48:40|13108.42|13108.42|13108.42|13108.42|13108.42|13108.42|13108.42|13108.42|0
1647859780000|2022-03-21 10:49:40|13114.34|13114.34|13112.37|13112.37|13114.34|13114.34|13112.37|13112.37|0
1647859790000|2022-03-21 10:49:50|13111.29|13111.29|13111.29|13111.29|13111.29|13111.29|13111.29|13111.29|0
1647859800000|2022-03-21 10:50:00|13115.24|13115.24|13115.24|13115.24|13115.24|13115.24|13115.24|13115.24|0
1647859820000|2022-03-21 10:50:20|13121.17|13121.17|13121.17|13121.17|13121.17|13121.17|13121.17|13121.17|0
1647859880000|2022-03-21 10:51:20|13115.24|13115.24|13115.24|13115.24|13115.24|13115.24|13115.24|13115.24|0
1647859920000|2022-03-21 10:52:00|13113.88|13113.88|13113.88|13113.88|13113.88|13113.88|13113.88|13113.88|0
1647859970000|2022-03-21 10:52:50|13114.56|13114.56|13114.56|13114.56|13114.56|13114.56|13114.56|13114.56|0
1647859990000|2022-03-21 10:53:10|13115.77|13115.77|13115.77|13115.77|13115.77|13115.77|13115.77|13115.77|0
1647860010000|2022-03-21 10:53:30|13115.35|13115.35|13115.35|13115.35|13115.35|13115.35|13115.35|13115.35|0
1647860020000|2022-03-21 10:53:40|13115.96|13115.96|13115.96|13115.96|13115.96|13115.96|13115.96|13115.96|0
1647860040000|2022-03-21 10:54:00|13117.93|13117.93|13117.93|13117.93|13117.93|13117.93|13117.93|13117.93|0
1647860050000|2022-03-21 10:54:10|13115.96|13115.96|13115.96|13115.96|13115.96|13115.96|13115.96|13115.96|0
1647860070000|2022-03-21 10:54:30|13113.98|13113.98|13112.01|13112.01|13113.98|13113.98|13112.01|13112.01|0
1647860140000|2022-03-21 10:55:40|13113.38|13113.38|13115.35|13115.35|13115.35|13115.35|13113.38|13113.38|0
1647860160000|2022-03-21 10:56:00|13116.03|13116.03|13116.03|13116.03|13116.03|13116.03|13116.03|13116.03|0
1647860170000|2022-03-21 10:56:10|13116.72|13116.72|13116.72|13116.72|13116.72|13116.72|13116.72|13116.72|0
1647860180000|2022-03-21 10:56:20|13115.35|13115.35|13108.19|13108.19|13115.35|13115.35|13108.19|13108.19|0
1647860210000|2022-03-21 10:56:50|13109.27|13109.27|13109.27|13109.27|13109.27|13109.27|13109.27|13109.27|0
1647860220000|2022-03-21 10:57:00|13111.24|13111.24|13111.24|13111.24|13111.24|13111.24|13111.24|13111.24|0
1647860260000|2022-03-21 10:57:40|13110.42|13110.42|13110.42|13110.42|13110.42|13110.42|13110.42|13110.42|0
1647860300000|2022-03-21 10:58:20|13106.47|13106.47|13105.79|13105.79|13106.47|13106.47|13105.79|13105.79|0
1647860310000|2022-03-21 10:58:30|13107.15|13107.15|13107.84|13107.84|13107.84|13107.84|13107.15|13107.15|0
1647860320000|2022-03-21 10:58:40|13115.74|13115.74|13115.74|13115.74|13115.74|13115.74|13115.74|13115.74|0
1647860360000|2022-03-21 10:59:20|13117.71|13117.71|13119.69|13119.69|13119.69|13119.69|13117.71|13117.71|0
1647860370000|2022-03-21 10:59:30|13117.71|13117.71|13119.76|13119.76|13119.76|13119.76|13117.71|13117.71|0
1647860390000|2022-03-21 10:59:50|13117.24|13117.24|13116.03|13116.03|13117.24|13117.24|13116.03|13116.03|0
1647860400000|2022-03-21 11:00:00|13115.62|13115.62|13115.2|13115.2|13115.62|13115.62|13115.2|13115.2|0
1647860420000|2022-03-21 11:00:20|13117.18|13117.18|13117.18|13117.18|13117.18|13117.18|13117.18|13117.18|0
1647860450000|2022-03-21 11:00:50|13113.23|13113.23|13113.23|13113.23|13113.23|13113.23|13113.23|13113.23|0
1647860520000|2022-03-21 11:02:00|13111.25|13111.25|13107.31|13107.31|13111.25|13111.25|13107.31|13107.31|0
1647860560000|2022-03-21 11:02:40|13108.57|13108.57|13108.57|13108.57|13108.57|13108.57|13108.57|13108.57|0
1647860570000|2022-03-21 11:02:50|13107.2|13107.2|13107.2|13107.2|13107.2|13107.2|13107.2|13107.2|0
1647860650000|2022-03-21 11:04:10|13109.17|13109.17|13109.17|13109.17|13109.17|13109.17|13109.17|13109.17|0
1647860660000|2022-03-21 11:04:20|13111.64|13111.64|13114.1|13114.1|13114.1|13114.1|13111.64|13111.64|0
1647860680000|2022-03-21 11:04:40|13116.08|13116.08|13116.08|13116.08|13116.08|13116.08|13116.08|13116.08|0
1647860770000|2022-03-21 11:06:10|13117.44|13117.44|13119.42|13119.42|13119.42|13119.42|13117.44|13117.44|0
1647860810000|2022-03-21 11:06:50|13120.24|13120.24|13116.29|13116.29|13120.24|13120.24|13116.29|13116.29|0
1647860830000|2022-03-21 11:07:10|13115.06|13115.06|13114.24|13114.24|13115.06|13115.06|13114.24|13114.24|0
1647860840000|2022-03-21 11:07:20|13110.29|13110.29|13110.29|13110.29|13110.29|13110.29|13110.29|13110.29|0
1647860880000|2022-03-21 11:08:00|13109.47|13109.47|13109.47|13109.47|13109.47|13109.47|13109.47|13109.47|0
1647860920000|2022-03-21 11:08:40|13110.7|13110.7|13110.7|13110.7|13110.7|13110.7|13110.7|13110.7|0
1647860980000|2022-03-21 11:09:40|13108.72|13108.72|13106.75|13106.75|13108.72|13108.72|13106.75|13106.75|0
1647861000000|2022-03-21 11:10:00|13107.57|13107.57|13108.12|13108.12|13108.94|13108.94|13107.57|13107.57|0
1647861040000|2022-03-21 11:10:40|13108.94|13108.94|13107.57|13107.57|13108.94|13108.94|13107.57|13107.57|0
1647861050000|2022-03-21 11:10:50|13108.25|13108.25|13108.25|13108.25|13108.25|13108.25|13108.25|13108.25|0
1647861140000|2022-03-21 11:12:20|13108.94|13108.94|13108.94|13108.94|13108.94|13108.94|13108.94|13108.94|0
1647861150000|2022-03-21 11:12:30|13106.96|13106.96|13106.96|13106.96|13106.96|13106.96|13106.96|13106.96|0
1647861200000|2022-03-21 11:13:20|13103.01|13103.01|13103.01|13103.01|13103.01|13103.01|13103.01|13103.01|0
1647861280000|2022-03-21 11:14:40|13106.96|13106.96|13106.96|13106.96|13106.96|13106.96|13106.96|13106.96|0
1647861300000|2022-03-21 11:15:00|13108.17|13108.17|13108.17|13108.17|13108.17|13108.17|13108.17|13108.17|0
1647861310000|2022-03-21 11:15:10|13108.77|13108.77|13108.17|13108.17|13108.77|13108.77|13106.96|13106.96|0
1647861320000|2022-03-21 11:15:20|13109.37|13109.37|13106.72|13106.72|13109.37|13109.37|13106.72|13106.72|0
1647861330000|2022-03-21 11:15:30|13110.66|13110.66|13110.66|13110.66|13110.66|13110.66|13110.66|13110.66|0
1647861360000|2022-03-21 11:16:00|13109.84|13109.84|13108.61|13108.61|13109.84|13109.84|13108.61|13108.61|0
1647861390000|2022-03-21 11:16:30|13110.59|13110.59|13114.53|13114.53|13114.53|13114.53|13110.59|13110.59|0
1647861420000|2022-03-21 11:17:00|13118.48|13118.48|13119.86|13119.86|13119.86|13119.86|13117.88|13117.88|0
1647861430000|2022-03-21 11:17:10|13121.83|13121.83|13121.83|13121.83|13121.83|13121.83|13121.83|13121.83|0
1647861440000|2022-03-21 11:17:20|13122.51|13122.51|13122.51|13122.51|13122.51|13122.51|13122.51|13122.51|0
1647861470000|2022-03-21 11:17:50|13123.88|13123.88|13123.88|13123.88|13123.88|13123.88|13123.88|13123.88|0
1647861520000|2022-03-21 11:18:40|13123.2|13123.2|13123.2|13123.2|13123.2|13123.2|13123.2|13123.2|0
1647861590000|2022-03-21 11:19:50|13127.15|13127.15|13133.07|13133.07|13133.07|13133.07|13127.15|13127.15|0
1647861600000|2022-03-21 11:20:00|13131.1|13131.1|13131.1|13131.1|13131.1|13131.1|13131.1|13131.1|0
1647861620000|2022-03-21 11:20:20|13133.07|13133.07|13133.07|13133.07|13133.07|13133.07|13133.07|13133.07|0
1647861670000|2022-03-21 11:21:10|13135.04|13135.04|13135.04|13135.04|13135.04|13135.04|13135.04|13135.04|0
1647861680000|2022-03-21 11:21:20|13133.07|13133.07|13133.07|13133.07|13133.07|13133.07|13133.07|13133.07|0
1647861690000|2022-03-21 11:21:30|13131.1|13131.1|13131.1|13131.1|13131.1|13131.1|13131.1|13131.1|0
1647861700000|2022-03-21 11:21:40|13129.12|13129.12|13129.12|13129.12|13129.12|13129.12|13129.12|13129.12|0
1647861720000|2022-03-21 11:22:00|13135.04|13135.04|13135.04|13135.04|13135.04|13135.04|13135.04|13135.04|0
1647861750000|2022-03-21 11:22:30|13131.1|13131.1|13131.1|13131.1|13131.1|13131.1|13131.1|13131.1|0
1647861770000|2022-03-21 11:22:50|13129.12|13129.12|13129.12|13129.12|13129.12|13129.12|13129.12|13129.12|0
1647861790000|2022-03-21 11:23:10|13133.07|13133.07|13131.1|13131.1|13133.07|13133.07|13131.1|13131.1|0
1647861860000|2022-03-21 11:24:20|13132.46|13132.46|13129.73|13129.73|13132.46|13132.46|13129.73|13129.73|0
1647861950000|2022-03-21 11:25:50|13125.78|13125.78|13125.78|13125.78|13125.78|13125.78|13125.78|13125.78|0
1647862030000|2022-03-21 11:27:10|13123.8|13123.8|13123.8|13123.8|13123.8|13123.8|13123.8|13123.8|0
1647862040000|2022-03-21 11:27:20|13125.78|13125.78|13125.78|13125.78|13125.78|13125.78|13125.78|13125.78|0
1647862110000|2022-03-21 11:28:30|13126.46|13126.46|13126.46|13126.46|13126.46|13126.46|13126.46|13126.46|0
1647862150000|2022-03-21 11:29:10|13128.44|13128.44|13128.44|13128.44|13128.44|13128.44|13128.44|13128.44|0
1647862170000|2022-03-21 11:29:30|13130.41|13130.41|13131.62|13131.62|13131.62|13131.62|13130.41|13130.41|0
1647862190000|2022-03-21 11:29:50|13127.67|13127.67|13127.67|13127.67|13127.67|13127.67|13127.67|13127.67|0
1647862210000|2022-03-21 11:30:10|13128.49|13128.49|13128.08|13128.08|13128.49|13128.49|13128.08|13128.08|0
1647862230000|2022-03-21 11:30:30|13124.13|13124.13|13124.13|13124.13|13124.13|13124.13|13124.13|13124.13|0
1647862280000|2022-03-21 11:31:20|13123.45|13123.45|13119.5|13119.5|13123.45|13123.45|13119.5|13119.5|0
1647862290000|2022-03-21 11:31:30|13118.96|13118.96|13118.96|13118.96|13118.96|13118.96|13118.96|13118.96|0
1647862300000|2022-03-21 11:31:40|13120.03|13120.03|13122.18|13122.18|13122.18|13122.18|13120.03|13120.03|0
1647862340000|2022-03-21 11:32:20|13122.86|13122.86|13122.86|13122.86|13122.86|13122.86|13122.86|13122.86|0
1647862360000|2022-03-21 11:32:40|13123.54|13123.54|13123.54|13123.54|13123.54|13123.54|13123.54|13123.54|0
1647862370000|2022-03-21 11:32:50|13127.49|13127.49|13127.49|13127.49|13127.49|13127.49|13127.49|13127.49|0
1647862500000|2022-03-21 11:35:00|13131.44|13131.44|13132.81|13132.81|13132.81|13132.81|13131.44|13131.44|0
1647862520000|2022-03-21 11:35:20|13130.84|13130.84|13138.73|13138.73|13138.73|13138.73|13128.86|13128.86|0
1647862540000|2022-03-21 11:35:40|13134.78|13134.78|13134.78|13134.78|13134.78|13134.78|13134.78|13134.78|0
1647862640000|2022-03-21 11:37:20|13136.76|13136.76|13136.76|13136.76|13136.76|13136.76|13136.76|13136.76|0
1647862670000|2022-03-21 11:37:50|13136.08|13136.08|13134.1|13134.1|13136.08|13136.08|13134.1|13134.1|0
1647862750000|2022-03-21 11:39:10|13135.74|13135.74|13135.74|13135.74|13135.74|13135.74|13135.74|13135.74|0
1647862800000|2022-03-21 11:40:00|13139.69|13139.69|13141.67|13141.67|13141.67|13141.67|13139.69|13139.69|0
1647862810000|2022-03-21 11:40:10|13143.64|13143.64|13144.18|13144.18|13144.18|13144.18|13143.64|13143.64|0
1647862840000|2022-03-21 11:40:40|13144.86|13144.86|13144.18|13144.18|13144.86|13144.86|13144.18|13144.18|0
1647862850000|2022-03-21 11:40:50|13143.49|13143.49|13139.55|13139.55|13143.49|13143.49|13139.55|13139.55|0
1647862860000|2022-03-21 11:41:00|13135.6|13135.6|13134.91|13134.91|13135.6|13135.6|13134.91|13134.91|0
1647862920000|2022-03-21 11:42:00|13130.96|13130.96|13130.96|13130.96|13130.96|13130.96|13130.96|13130.96|0
1647863020000|2022-03-21 11:43:40|13119.12|13119.12|13119.12|13119.12|13119.12|13119.12|13119.12|13119.12|0
1647863040000|2022-03-21 11:44:00|13123.07|13123.07|13121.09|13121.09|13123.07|13123.07|13121.09|13121.09|0
1647863100000|2022-03-21 11:45:00|13120.56|13120.56|13120.56|13120.56|13120.56|13120.56|13120.56|13120.56|0
1647863120000|2022-03-21 11:45:20|13119.19|13119.19|13119.19|13119.19|13119.19|13119.19|13119.19|13119.19|0
1647863140000|2022-03-21 11:45:40|13118.12|13118.12|13120.09|13120.09|13120.09|13120.09|13118.12|13118.12|0
1647863150000|2022-03-21 11:45:50|13122.06|13122.06|13126.01|13126.01|13126.01|13126.01|13122.06|13122.06|0
1647863190000|2022-03-21 11:46:30|13125.33|13125.33|13125.33|13125.33|13125.33|13125.33|13125.33|13125.33|0
1647863200000|2022-03-21 11:46:40|13121.38|13121.38|13120.15|13120.15|13121.38|13121.38|13120.15|13120.15|0
1647863220000|2022-03-21 11:47:00|13120.68|13120.68|13120.68|13120.68|13120.68|13120.68|13120.68|13120.68|0
1647863270000|2022-03-21 11:47:50|13114.76|13114.76|13114.76|13114.76|13114.76|13114.76|13114.76|13114.76|0
1647863280000|2022-03-21 11:48:00|13116.74|13116.74|13116.74|13116.74|13116.74|13116.74|13116.74|13116.74|0
1647863400000|2022-03-21 11:50:00|13114.76|13114.76|13114.76|13114.76|13114.76|13114.76|13114.76|13114.76|0
1647863440000|2022-03-21 11:50:40|13116.13|13116.13|13116.13|13116.13|13116.13|13116.13|13116.13|13116.13|0
1647863460000|2022-03-21 11:51:00|13116.81|13116.81|13116.81|13116.81|13116.81|13116.81|13116.81|13116.81|0
1647863530000|2022-03-21 11:52:10|13115.61|13115.61|13115.61|13115.61|13115.61|13115.61|13115.61|13115.61|0
1647863550000|2022-03-21 11:52:30|13114.79|13114.79|13114.79|13114.79|13114.79|13114.79|13114.79|13114.79|0
1647863630000|2022-03-21 11:53:50|13118.73|13118.73|13118.73|13118.73|13118.73|13118.73|13118.73|13118.73|0
1647863640000|2022-03-21 11:54:00|13120.71|13120.71|13120.71|13120.71|13120.71|13120.71|13120.71|13120.71|0
1647863670000|2022-03-21 11:54:30|13120.03|13120.03|13120.03|13120.03|13120.03|13120.03|13120.03|13120.03|0
1647863730000|2022-03-21 11:55:30|13115.39|13115.39|13111.27|13111.27|13115.39|13115.39|13111.27|13111.27|0
1647863860000|2022-03-21 11:57:40|13109.3|13109.3|13109.3|13109.3|13109.3|13109.3|13109.3|13109.3|0
1647863940000|2022-03-21 11:59:00|13115.22|13115.22|13117.2|13117.2|13117.2|13117.2|13115.22|13115.22|0
1647863970000|2022-03-21 11:59:30|13117.88|13117.88|13117.88|13117.88|13117.88|13117.88|13117.88|13117.88|0
1647863980000|2022-03-21 11:59:40|13125.78|13125.78|13130.41|13130.41|13130.41|13130.41|13125.78|13125.78|0
1647863990000|2022-03-21 11:59:50|13131.1|13131.1|13130.41|13130.41|13131.1|13131.1|13130.41|13130.41|0
1647864020000|2022-03-21 12:00:20|13131.01|13131.01|13131.01|13131.01|13131.01|13131.01|13131.01|13131.01|0
1647864080000|2022-03-21 12:01:20|13131.85|13131.85|13131.85|13131.85|13131.85|13131.85|13131.85|13131.85|0
1647864140000|2022-03-21 12:02:20|13125.93|13125.93|13125.93|13125.93|13125.93|13125.93|13125.93|13125.93|0
1647864150000|2022-03-21 12:02:30|13125.25|13125.25|13125.25|13125.25|13125.25|13125.25|13125.25|13125.25|0
1647864180000|2022-03-21 12:03:00|13133.15|13133.15|13133.15|13133.15|13133.15|13133.15|13133.15|13133.15|0
1647864230000|2022-03-21 12:03:50|13133.83|13133.83|13133.83|13133.83|13133.83|13133.83|13133.83|13133.83|0
1647864280000|2022-03-21 12:04:40|13134.37|13134.37|13132.76|13132.76|13134.37|13134.37|13132.76|13132.76|0
1647864290000|2022-03-21 12:04:50|13126.83|13126.83|13124.86|13124.86|13130.78|13130.78|13124.86|13124.86|0
1647864300000|2022-03-21 12:05:00|13122.88|13122.88|13122.88|13122.88|13122.88|13122.88|13122.88|13122.88|0
1647864310000|2022-03-21 12:05:10|13123.96|13123.96|13123.96|13123.96|13123.96|13123.96|13123.96|13123.96|0
1647864390000|2022-03-21 12:06:30|13124.49|13124.49|13124.49|13124.49|13124.49|13124.49|13124.49|13124.49|0
1647864430000|2022-03-21 12:07:10|13124.08|13124.08|13124.08|13124.08|13124.08|13124.08|13124.08|13124.08|0
1647864440000|2022-03-21 12:07:20|13128.03|13128.03|13128.03|13128.03|13128.03|13128.03|13128.03|13128.03|0
1647864460000|2022-03-21 12:07:40|13128.71|13128.71|13128.71|13128.71|13128.71|13128.71|13128.71|13128.71|0
1647864480000|2022-03-21 12:08:00|13129.32|13129.32|13130.69|13130.69|13130.69|13130.69|13128.71|13128.71|0
1647864540000|2022-03-21 12:09:00|13130.01|13130.01|13124.08|13124.08|13130.01|13130.01|13124.08|13124.08|0
1647864600000|2022-03-21 12:10:00|13122.11|13122.11|13122.11|13122.11|13122.11|13122.11|13122.11|13122.11|0
1647864640000|2022-03-21 12:10:40|13128.03|13128.03|13128.03|13128.03|13128.03|13128.03|13128.03|13128.03|0
1647864760000|2022-03-21 12:12:40|13127.35|13127.35|13127.35|13127.35|13127.35|13127.35|13127.35|13127.35|0
1647864770000|2022-03-21 12:12:50|13127.95|13127.95|13127.95|13127.95|13127.95|13127.95|13127.95|13127.95|0
1647864860000|2022-03-21 12:14:20|13127.27|13127.27|13126.19|13126.19|13127.27|13127.27|13126.19|13126.19|0
1647864900000|2022-03-21 12:15:00|13130.14|13130.14|13130.14|13130.14|13130.14|13130.14|13130.14|13130.14|0
1647864910000|2022-03-21 12:15:10|13128.78|13128.78|13124.83|13124.83|13128.78|13128.78|13124.83|13124.83|0
1647864930000|2022-03-21 12:15:30|13120.88|13120.88|13120.19|13120.19|13120.88|13120.88|13120.19|13120.19|0
1647864950000|2022-03-21 12:15:50|13119.78|13119.78|13117.9|13117.9|13119.78|13119.78|13117.9|13117.9|0
1647864960000|2022-03-21 12:16:00|13116.63|13116.63|13115.79|13115.79|13116.63|13116.63|13115.79|13115.79|0
1647864970000|2022-03-21 12:16:10|13111.69|13111.69|13111.69|13111.69|13111.69|13111.69|13111.69|13111.69|0
1647864980000|2022-03-21 12:16:20|13112.38|13112.38|13112.38|13112.38|13112.38|13112.38|13112.38|13112.38|0
1647865000000|2022-03-21 12:16:40|13114.35|13114.35|13114.35|13114.35|13114.35|13114.35|13114.35|13114.35|0
1647865040000|2022-03-21 12:17:20|13113.94|13113.94|13113.94|13113.94|13113.94|13113.94|13113.94|13113.94|0
1647865090000|2022-03-21 12:18:10|13114.62|13114.62|13114.62|13114.62|13114.62|13114.62|13114.62|13114.62|0
1647865120000|2022-03-21 12:18:40|13104.75|13104.75|13104.75|13104.75|13104.75|13104.75|13104.75|13104.75|0
1647865150000|2022-03-21 12:19:10|13105.43|13105.43|13105.43|13105.43|13105.43|13105.43|13105.43|13105.43|0
1647865160000|2022-03-21 12:19:20|13113.33|13113.33|13109.38|13109.38|13113.33|13113.33|13109.38|13109.38|0
1647865330000|2022-03-21 12:22:10|13108.7|13108.7|13108.7|13108.7|13108.7|13108.7|13108.7|13108.7|0
1647865350000|2022-03-21 12:22:30|13109.38|13109.38|13110.75|13110.75|13110.75|13110.75|13109.38|13109.38|0
1647865420000|2022-03-21 12:23:40|13112.72|13112.72|13112.72|13112.72|13112.72|13112.72|13112.72|13112.72|0
1647865490000|2022-03-21 12:24:50|13114.7|13114.7|13114.7|13114.7|13114.7|13114.7|13114.7|13114.7|0
1647865500000|2022-03-21 12:25:00|13116.67|13116.67|13116.67|13116.67|13116.67|13116.67|13116.67|13116.67|0
1647865520000|2022-03-21 12:25:20|13112.72|13112.72|13112.72|13112.72|13112.72|13112.72|13112.72|13112.72|0
1647865570000|2022-03-21 12:26:10|13113.14|13113.14|13113.14|13113.14|13113.14|13113.14|13113.14|13113.14|0
1647865610000|2022-03-21 12:26:50|13114.74|13114.74|13112.6|13112.6|13114.74|13114.74|13112.6|13112.6|0
1647865620000|2022-03-21 12:27:00|13110.62|13110.62|13114.57|13114.57|13114.57|13114.57|13110.62|13110.62|0
1647865630000|2022-03-21 12:27:10|13112.6|13112.6|13112.6|13112.6|13112.6|13112.6|13112.6|13112.6|0
1647865640000|2022-03-21 12:27:20|13111.92|13111.92|13112.6|13112.6|13112.6|13112.6|13111.92|13111.92|0
1647865730000|2022-03-21 12:28:50|13114.21|13114.21|13114.21|13114.21|13114.21|13114.21|13114.21|13114.21|0
1647865740000|2022-03-21 12:29:00|13113.61|13113.61|13113.61|13113.61|13113.61|13113.61|13113.61|13113.61|0
1647865760000|2022-03-21 12:29:20|13114.84|13114.84|13114.84|13114.84|13114.84|13114.84|13114.84|13114.84|0
1647865840000|2022-03-21 12:30:40|13112.86|13112.86|13112.86|13112.86|13113.4|13113.4|13112.86|13112.86|0
1647865900000|2022-03-21 12:31:40|13106.94|13106.94|13106.94|13106.94|13106.94|13106.94|13106.94|13106.94|0
1647865920000|2022-03-21 12:32:00|13106.4|13106.4|13106.4|13106.4|13106.4|13106.4|13106.4|13106.4|0
1647865930000|2022-03-21 12:32:10|13104.43|13104.43|13106.4|13106.4|13106.4|13106.4|13104.43|13104.43|0
1647865940000|2022-03-21 12:32:20|13102.45|13102.45|13102.45|13102.45|13102.45|13102.45|13102.45|13102.45|0
1647865980000|2022-03-21 12:33:00|13104.43|13104.43|13104.43|13104.43|13104.43|13104.43|13104.43|13104.43|0
1647866010000|2022-03-21 12:33:30|13104.96|13104.96|13104.43|13104.43|13104.96|13104.96|13104.43|13104.43|0
1647866020000|2022-03-21 12:33:40|13099.8|13099.8|13099.8|13099.8|13099.8|13099.8|13099.8|13099.8|0
1647866030000|2022-03-21 12:33:50|13093.87|13093.87|13093.87|13093.87|13093.87|13093.87|13093.87|13093.87|0
1647866140000|2022-03-21 12:35:40|13094.69|13094.69|13094.69|13094.69|13094.69|13094.69|13094.69|13094.69|0
1647866220000|2022-03-21 12:37:00|13096.67|13096.67|13096.67|13096.67|13096.67|13096.67|13096.67|13096.67|0
1647866260000|2022-03-21 12:37:40|13095.98|13095.98|13095.98|13095.98|13095.98|13095.98|13095.98|13095.98|0
1647866270000|2022-03-21 12:37:50|13101.91|13101.91|13101.91|13101.91|13101.91|13101.91|13101.91|13101.91|0
1647866280000|2022-03-21 12:38:00|13099.93|13099.93|13099.93|13099.93|13099.93|13099.93|13099.93|13099.93|0
1647866310000|2022-03-21 12:38:30|13095.98|13095.98|13095.98|13095.98|13095.98|13095.98|13095.98|13095.98|0
1647866340000|2022-03-21 12:39:00|13096.52|13096.52|13096.52|13096.52|13096.52|13096.52|13096.52|13096.52|0
1647866380000|2022-03-21 12:39:40|13098.5|13098.5|13098.5|13098.5|13098.5|13098.5|13098.5|13098.5|0
1647866400000|2022-03-21 12:40:00|13096.52|13096.52|13096.52|13096.52|13096.52|13096.52|13096.52|13096.52|0
1647866410000|2022-03-21 12:40:10|13096.11|13096.11|13096.11|13096.11|13096.11|13096.11|13096.11|13096.11|0
1647866670000|2022-03-21 12:44:30|13096.79|13096.79|13097.48|13097.48|13097.48|13097.48|13096.79|13096.79|0
1647866700000|2022-03-21 12:45:00|13099.45|13099.45|13099.45|13099.45|13099.45|13099.45|13099.45|13099.45|0
1647866720000|2022-03-21 12:45:20|13095.09|13095.09|13095.09|13095.09|13095.09|13095.09|13095.09|13095.09|0
1647866780000|2022-03-21 12:46:20|13097.07|13097.07|13092.43|13092.43|13097.07|13097.07|13092.43|13092.43|0
1647866800000|2022-03-21 12:46:40|13091.83|13091.83|13091.3|13091.3|13091.83|13091.83|13091.3|13091.3|0
1647866810000|2022-03-21 12:46:50|13092.9|13092.9|13092.9|13092.9|13092.9|13092.9|13092.9|13092.9|0
1647866820000|2022-03-21 12:47:00|13092.37|13092.37|13092.37|13092.37|13092.37|13092.37|13092.37|13092.37|0
1647866840000|2022-03-21 12:47:20|13088.42|13088.42|13090.39|13090.39|13090.39|13090.39|13088.42|13088.42|0
1647866880000|2022-03-21 12:48:00|13092.07|13092.07|13092.07|13092.07|13092.07|13092.07|13092.07|13092.07|0
1647866920000|2022-03-21 12:48:40|13092.76|13092.76|13092.76|13092.76|13092.76|13092.76|13092.76|13092.76|0
1647866930000|2022-03-21 12:48:50|13092.07|13092.07|13091.39|13091.39|13092.07|13092.07|13091.39|13091.39|0
1647866950000|2022-03-21 12:49:10|13087.44|13087.44|13087.44|13087.44|13087.44|13087.44|13087.44|13087.44|0
1647867120000|2022-03-21 12:52:00|13086.91|13086.91|13086.91|13086.91|13086.91|13086.91|13086.91|13086.91|0
1647867140000|2022-03-21 12:52:20|13086.22|13086.22|13085.54|13085.54|13086.22|13086.22|13085.54|13085.54|0
1647867150000|2022-03-21 12:52:30|13086.22|13086.22|13087.59|13087.59|13088.27|13088.27|13086.22|13086.22|0
1647867160000|2022-03-21 12:52:40|13091.54|13091.54|13090.94|13090.94|13091.54|13091.54|13090.94|13090.94|0
1647867220000|2022-03-21 12:53:40|13086.99|13086.99|13086.99|13086.99|13086.99|13086.99|13086.99|13086.99|0
1647867270000|2022-03-21 12:54:30|13088.96|13088.96|13088.96|13088.96|13088.96|13088.96|13088.96|13088.96|0
1647867280000|2022-03-21 12:54:40|13090.94|13090.94|13090.94|13090.94|13090.94|13090.94|13090.94|13090.94|0
1647867300000|2022-03-21 12:55:00|13090.33|13090.33|13091.02|13091.02|13091.02|13091.02|13090.33|13090.33|0
1647867310000|2022-03-21 12:55:10|13092.99|13092.99|13092.99|13092.99|13092.99|13092.99|13092.99|13092.99|0
1647867410000|2022-03-21 12:56:50|13095.73|13095.73|13095.73|13095.73|13095.73|13095.73|13095.73|13095.73|0
1647867470000|2022-03-21 12:57:50|13093.75|13093.75|13093.75|13093.75|13093.75|13093.75|13093.75|13093.75|0
1647867480000|2022-03-21 12:58:00|13091.78|13091.78|13090.56|13090.56|13091.78|13091.78|13090.56|13090.56|0
1647867600000|2022-03-21 13:00:00|13086.61|13086.61|13086.61|13086.61|13086.61|13086.61|13086.61|13086.61|0
1647867610000|2022-03-21 13:00:10|13082.66|13082.66|13082.66|13082.66|13082.66|13082.66|13082.66|13082.66|0
1647867660000|2022-03-21 13:01:00|13083.34|13083.34|13083.34|13083.34|13083.34|13083.34|13083.34|13083.34|0
1647867670000|2022-03-21 13:01:10|13082.92|13082.92|13082.92|13082.92|13082.92|13082.92|13082.92|13082.92|0
1647867710000|2022-03-21 13:01:50|13083.61|13083.61|13083.61|13083.61|13083.61|13083.61|13083.61|13083.61|0
1647867800000|2022-03-21 13:03:20|13082.92|13082.92|13082.24|13082.24|13082.92|13082.92|13082.24|13082.24|0
1647867810000|2022-03-21 13:03:30|13092.11|13092.11|13092.11|13092.11|13092.11|13092.11|13092.11|13092.11|0
1647867830000|2022-03-21 13:03:50|13091.43|13091.43|13091.43|13091.43|13091.43|13091.43|13091.43|13091.43|0
1647867880000|2022-03-21 13:04:40|13085.5|13085.5|13085.5|13085.5|13085.5|13085.5|13085.5|13085.5|0
1647867900000|2022-03-21 13:05:00|13087.48|13087.48|13087.48|13087.48|13087.48|13087.48|13087.48|13087.48|0
1647867920000|2022-03-21 13:05:20|13085.5|13085.5|13085.5|13085.5|13085.5|13085.5|13085.5|13085.5|0
1647867980000|2022-03-21 13:06:20|13078.21|13078.21|13078.21|13078.21|13078.21|13078.21|13078.21|13078.21|0
1647868010000|2022-03-21 13:06:50|13082.16|13082.16|13082.16|13082.16|13082.16|13082.16|13082.16|13082.16|0
1647868040000|2022-03-21 13:07:20|13078.21|13078.21|13078.21|13078.21|13078.21|13078.21|13078.21|13078.21|0
1647868060000|2022-03-21 13:07:40|13078.9|13078.9|13078.9|13078.9|13078.9|13078.9|13078.9|13078.9|0
1647868090000|2022-03-21 13:08:10|13076.92|13076.92|13076.92|13076.92|13076.92|13076.92|13076.92|13076.92|0
1647868160000|2022-03-21 13:09:20|13076.51|13076.51|13075.69|13075.69|13076.51|13076.51|13075.69|13075.69|0
1647868240000|2022-03-21 13:10:40|13073.72|13073.72|13073.72|13073.72|13073.72|13073.72|13073.72|13073.72|0
1647868250000|2022-03-21 13:10:50|13073.03|13073.03|13073.72|13073.72|13073.72|13073.72|13073.03|13073.03|0
1647868280000|2022-03-21 13:11:20|13065.82|13065.82|13065.82|13065.82|13065.82|13065.82|13065.82|13065.82|0
1647868290000|2022-03-21 13:11:30|13069.77|13069.77|13069.77|13069.77|13069.77|13069.77|13069.77|13069.77|0
1647868330000|2022-03-21 13:12:10|13065.82|13065.82|13063.84|13063.84|13067.79|13067.79|13063.84|13063.84|0
1647868340000|2022-03-21 13:12:20|13067.79|13067.79|13065.82|13065.82|13067.79|13067.79|13065.82|13065.82|0
1647868360000|2022-03-21 13:12:40|13065.13|13065.13|13065.13|13065.13|13065.13|13065.13|13065.13|13065.13|0
1647868500000|2022-03-21 13:15:00|13069.08|13069.08|13069.08|13069.08|13069.08|13069.08|13069.08|13069.08|0
1647868510000|2022-03-21 13:15:10|13071.06|13071.06|13071.06|13071.06|13071.06|13071.06|13071.06|13071.06|0
1647868590000|2022-03-21 13:16:30|13076.98|13076.98|13076.98|13076.98|13076.98|13076.98|13076.98|13076.98|0
1647868680000|2022-03-21 13:18:00|13080.93|13080.93|13078.96|13078.96|13080.93|13080.93|13078.96|13078.96|0
1647868690000|2022-03-21 13:18:10|13080.93|13080.93|13080.93|13080.93|13080.93|13080.93|13080.93|13080.93|0
1647868760000|2022-03-21 13:19:20|13082|13082|13082|13082|13082|13082|13082|13082|0
1647868790000|2022-03-21 13:19:50|13082.69|13082.69|13081.32|13081.32|13082.69|13082.69|13081.32|13081.32|0
1647868800000|2022-03-21 13:20:00|13079.95|13079.95|13079.95|13079.95|13079.95|13079.95|13079.95|13079.95|0
1647868820000|2022-03-21 13:20:20|13077.98|13077.98|13077.98|13077.98|13077.98|13077.98|13077.98|13077.98|0
1647868880000|2022-03-21 13:21:20|13080.03|13080.03|13080.03|13080.03|13080.03|13080.03|13080.03|13080.03|0
1647868960000|2022-03-21 13:22:40|13081.31|13081.31|13081.31|13081.31|13081.31|13081.31|13081.31|13081.31|0
1647868970000|2022-03-21 13:22:50|13083.12|13083.12|13083.72|13083.72|13083.72|13083.72|13083.12|13083.12|0
1647868980000|2022-03-21 13:23:00|13084.41|13084.41|13084.41|13084.41|13084.41|13084.41|13084.41|13084.41|0
1647869080000|2022-03-21 13:24:40|13080.46|13080.46|13080.46|13080.46|13080.46|13080.46|13080.46|13080.46|0
1647869130000|2022-03-21 13:25:30|13084.41|13084.41|13084.41|13084.41|13084.41|13084.41|13084.41|13084.41|0
1647869190000|2022-03-21 13:26:30|13080.46|13080.46|13080.46|13080.46|13080.46|13080.46|13080.46|13080.46|0
1647869240000|2022-03-21 13:27:20|13079.78|13079.78|13079.09|13079.09|13079.78|13079.78|13079.09|13079.09|0
1647869270000|2022-03-21 13:27:50|13077.12|13077.12|13074.54|13074.54|13077.12|13077.12|13074.54|13074.54|0
1647869280000|2022-03-21 13:28:00|13073.94|13073.94|13073.94|13073.94|13073.94|13073.94|13073.94|13073.94|0
1647869290000|2022-03-21 13:28:10|13069.99|13069.99|13069.99|13069.99|13069.99|13069.99|13069.99|13069.99|0
1647869300000|2022-03-21 13:28:20|13069.31|13069.31|13069.31|13069.31|13069.31|13069.31|13069.31|13069.31|0
1647869310000|2022-03-21 13:28:30|13070.51|13070.51|13069.91|13069.91|13070.51|13070.51|13069.91|13069.91|0
1647869330000|2022-03-21 13:28:50|13068.54|13068.54|13068.54|13068.54|13068.54|13068.54|13068.54|13068.54|0
1647869400000|2022-03-21 13:30:00|13069.14|13069.14|13067.85|13067.85|13073.17|13073.17|13067.85|13067.85|0
1647869420000|2022-03-21 13:30:20|13067.17|13067.17|13067.17|13067.17|13067.17|13067.17|13067.17|13067.17|0
1647869440000|2022-03-21 13:30:40|13065.8|13065.8|13063.83|13063.83|13065.8|13065.8|13059.88|13059.88|0
1647869480000|2022-03-21 13:31:20|13065.8|13065.8|13063.83|13063.83|13065.8|13065.8|13063.83|13063.83|0
1647869520000|2022-03-21 13:32:00|13064.51|13064.51|13064.51|13064.51|13064.51|13064.51|13064.51|13064.51|0
1647869620000|2022-03-21 13:33:40|13065.19|13065.19|13065.19|13065.19|13065.19|13065.19|13065.19|13065.19|0
1647869640000|2022-03-21 13:34:00|13063.22|13063.22|13062.62|13062.62|13063.22|13063.22|13062.62|13062.62|0
1647869680000|2022-03-21 13:34:40|13068.54|13068.54|13068.54|13068.54|13068.54|13068.54|13068.54|13068.54|0
1647869700000|2022-03-21 13:35:00|13069.61|13069.61|13069.61|13069.61|13069.61|13069.61|13069.61|13069.61|0
1647869710000|2022-03-21 13:35:10|13073.56|13073.56|13073.56|13073.56|13073.56|13073.56|13073.56|13073.56|0
1647869720000|2022-03-21 13:35:20|13069.61|13069.61|13069.61|13069.61|13069.61|13069.61|13069.61|13069.61|0
1647869740000|2022-03-21 13:35:40|13065.66|13065.66|13065.66|13065.66|13065.66|13065.66|13065.66|13065.66|0
1647869760000|2022-03-21 13:36:00|13066.35|13066.35|13066.35|13066.35|13066.35|13066.35|13066.35|13066.35|0
1647869770000|2022-03-21 13:36:10|13065.66|13065.66|13064.3|13064.3|13065.66|13065.66|13064.3|13064.3|0
1647869790000|2022-03-21 13:36:30|13066.27|13066.27|13066.27|13066.27|13066.27|13066.27|13066.27|13066.27|0
1647869800000|2022-03-21 13:36:40|13066.96|13066.96|13065.88|13065.88|13066.96|13066.96|13065.88|13065.88|0
1647869820000|2022-03-21 13:37:00|13066.57|13066.57|13066.57|13066.57|13066.57|13066.57|13066.57|13066.57|0
1647869830000|2022-03-21 13:37:10|13065.2|13065.2|13063.22|13063.22|13065.2|13065.2|13063.22|13063.22|0
1647869840000|2022-03-21 13:37:20|13062.54|13062.54|13062.54|13062.54|13062.54|13062.54|13062.54|13062.54|0
1647869880000|2022-03-21 13:38:00|13061.86|13061.86|13061.86|13061.86|13061.86|13061.86|13061.86|13061.86|0
1647869890000|2022-03-21 13:38:10|13063.09|13063.09|13065.06|13065.06|13065.06|13065.06|13063.09|13063.09|0
1647869930000|2022-03-21 13:38:50|13065.75|13065.75|13065.75|13065.75|13065.75|13065.75|13065.75|13065.75|0
1647869940000|2022-03-21 13:39:00|13061.8|13061.8|13061.8|13061.8|13061.8|13061.8|13061.8|13061.8|0
1647869950000|2022-03-21 13:39:10|13061.11|13061.11|13060.43|13060.43|13061.11|13061.11|13060.43|13060.43|0
1647869960000|2022-03-21 13:39:20|13059.06|13059.06|13059.06|13059.06|13059.06|13059.06|13059.06|13059.06|0
1647869970000|2022-03-21 13:39:30|13058.38|13058.38|13058.38|13058.38|13058.38|13058.38|13058.38|13058.38|0
1647870000000|2022-03-21 13:40:00|13060.35|13060.35|13057.77|13057.77|13061.72|13061.72|13057.77|13057.77|0
1647870030000|2022-03-21 13:40:30|13056.41|13056.41|13056.41|13056.41|13056.41|13056.41|13056.41|13056.41|0
1647870040000|2022-03-21 13:40:40|13055.72|13055.72|13055.72|13055.72|13055.72|13055.72|13055.72|13055.72|0
1647870050000|2022-03-21 13:40:50|13054.52|13054.52|13054.52|13054.52|13054.52|13054.52|13054.52|13054.52|0
1647870060000|2022-03-21 13:41:00|13051.78|13051.78|13050.42|13050.42|13051.78|13051.78|13050.42|13050.42|0
1647870090000|2022-03-21 13:41:30|13054.52|13054.52|13047.83|13047.83|13054.52|13054.52|13047.83|13047.83|0
1647870150000|2022-03-21 13:42:30|13046.47|13046.47|13043.73|13043.73|13046.47|13046.47|13043.73|13043.73|0
1647870240000|2022-03-21 13:44:00|13045.1|13045.1|13045.1|13045.1|13045.1|13045.1|13045.1|13045.1|0
1647870250000|2022-03-21 13:44:10|13044.5|13044.5|13045.1|13045.1|13045.1|13045.1|13044.5|13044.5|0
1647870290000|2022-03-21 13:44:50|13043.12|13043.12|13043.12|13043.12|13043.12|13043.12|13043.12|13043.12|0
1647870300000|2022-03-21 13:45:00|13042.59|13042.59|13042.59|13042.59|13042.59|13042.59|13042.59|13042.59|0
1647870420000|2022-03-21 13:47:00|13043.27|13043.27|13055.03|13055.03|13055.03|13055.03|13043.27|13043.27|0
1647870430000|2022-03-21 13:47:10|13053.06|13053.06|13053.66|13053.66|13053.66|13053.66|13053.06|13053.06|0
1647870450000|2022-03-21 13:47:30|13052.84|13052.84|13052.84|13052.84|13052.84|13052.84|13052.84|13052.84|0
1647870470000|2022-03-21 13:47:50|13051.77|13051.77|13048.95|13048.95|13053.03|13053.03|13048.95|13048.95|0
1647870480000|2022-03-21 13:48:00|13052.9|13052.9|13052.3|13052.3|13052.9|13052.9|13052.3|13052.3|0
1647870490000|2022-03-21 13:48:10|13048.35|13048.35|13048.35|13048.35|13048.35|13048.35|13048.35|13048.35|0
1647870500000|2022-03-21 13:48:20|13047.67|13047.67|13038.49|13038.49|13047.67|13047.67|13038.49|13038.49|0
1647870510000|2022-03-21 13:48:30|13040.47|13040.47|13040.47|13040.47|13040.47|13040.47|13040.47|13040.47|0
1647870520000|2022-03-21 13:48:40|13042.44|13042.44|13042.44|13042.44|13042.44|13042.44|13042.44|13042.44|0
1647870540000|2022-03-21 13:49:00|13039.71|13039.71|13038.17|13038.17|13039.71|13039.71|13036.83|13036.83|0
1647870570000|2022-03-21 13:49:30|13037.33|13037.33|13037.33|13037.33|13037.33|13037.33|13037.33|13037.33|0
1647870580000|2022-03-21 13:49:40|13038.01|13038.01|13029.35|13029.35|13038.01|13038.01|13029.35|13029.35|0
1647870590000|2022-03-21 13:49:50|13028.93|13028.93|13028.93|13028.93|13028.93|13028.93|13028.93|13028.93|0
1647870600000|2022-03-21 13:50:00|13024.98|13024.98|13023.37|13023.37|13024.98|13024.98|13023.37|13023.37|0
1647870620000|2022-03-21 13:50:20|13022.69|13022.69|13022.69|13022.69|13022.69|13022.69|13022.69|13022.69|0
1647870630000|2022-03-21 13:50:30|13024.37|13024.37|13024.37|13024.37|13024.37|13024.37|13024.37|13024.37|0
1647870650000|2022-03-21 13:50:50|13025.44|13025.44|13025.44|13025.44|13025.44|13025.44|13025.44|13025.44|0
1647870660000|2022-03-21 13:51:00|13024.76|13024.76|13024.76|13024.76|13026.13|13026.13|13024.08|13024.08|0
1647870670000|2022-03-21 13:51:10|13026.13|13026.13|13026.13|13026.13|13026.13|13026.13|13026.13|13026.13|0
1647870710000|2022-03-21 13:51:50|13026.55|13026.55|13026.55|13026.55|13026.55|13026.55|13026.55|13026.55|0
1647870720000|2022-03-21 13:52:00|13028.52|13028.52|13028.52|13028.52|13028.52|13028.52|13028.52|13028.52|0
1647870740000|2022-03-21 13:52:20|13020.62|13020.62|13018.41|13018.41|13020.62|13020.62|13018.41|13018.41|0
1647870750000|2022-03-21 13:52:30|13016.36|13016.36|13016.9|13016.9|13016.9|13016.9|13016.36|13016.36|0
1647870760000|2022-03-21 13:52:40|13014.16|13014.16|13012.96|13012.96|13014.16|13014.16|13012.96|13012.96|0
1647870780000|2022-03-21 13:53:00|13013.64|13013.64|13013.64|13013.64|13013.64|13013.64|13013.64|13013.64|0
1647870860000|2022-03-21 13:54:20|13007.72|13007.72|13007.72|13007.72|13007.72|13007.72|13007.72|13007.72|0
1647870870000|2022-03-21 13:54:30|13005.67|13005.67|13005.67|13005.67|13005.67|13005.67|13005.67|13005.67|0
1647870880000|2022-03-21 13:54:40|13003.62|13003.62|13003.62|13003.62|13003.62|13003.62|13003.62|13003.62|0
1647870900000|2022-03-21 13:55:00|13004.98|13004.98|13008.24|13008.24|13009.01|13009.01|13004.98|13004.98|0
1647870930000|2022-03-21 13:55:30|13007.04|13007.04|13005.67|13005.67|13007.04|13007.04|13005.67|13005.67|0
1647870940000|2022-03-21 13:55:40|13006.27|13006.27|13006.27|13006.27|13006.27|13006.27|13006.27|13006.27|0
1647870950000|2022-03-21 13:55:50|13007.64|13007.64|13007.64|13007.64|13007.64|13007.64|13007.64|13007.64|0
1647870960000|2022-03-21 13:56:00|13001.71|13001.71|13001.71|13001.71|13001.71|13001.71|13001.71|13001.71|0
1647870970000|2022-03-21 13:56:10|13002.13|13002.13|13002.13|13002.13|13002.13|13002.13|13002.13|13002.13|0
1647870980000|2022-03-21 13:56:20|13006.08|13006.08|13006.08|13006.08|13008.06|13008.06|13006.08|13006.08|0
1647871000000|2022-03-21 13:56:40|13008.06|13008.06|13008.06|13008.06|13008.06|13008.06|13008.06|13008.06|0
1647871010000|2022-03-21 13:56:50|13007.46|13007.46|13007.46|13007.46|13007.46|13007.46|13007.46|13007.46|0
1647871020000|2022-03-21 13:57:00|13007.99|13007.99|13007.99|13007.99|13007.99|13007.99|13007.99|13007.99|0
1647871060000|2022-03-21 13:57:40|13006.92|13006.92|13006.92|13006.92|13006.92|13006.92|13006.92|13006.92|0
1647871070000|2022-03-21 13:57:50|13008.29|13008.29|13008.29|13008.29|13010.26|13010.26|13008.29|13008.29|0
1647871080000|2022-03-21 13:58:00|13006.31|13006.31|13006.31|13006.31|13006.31|13006.31|13006.31|13006.31|0
1647871100000|2022-03-21 13:58:20|13010.26|13010.26|13011.83|13011.83|13012.24|13012.24|13010.26|13010.26|0
1647871140000|2022-03-21 13:59:00|13007.88|13007.88|13007.88|13007.88|13007.88|13007.88|13007.88|13007.88|0
1647871170000|2022-03-21 13:59:30|13007.46|13007.46|13007.46|13007.46|13007.46|13007.46|13007.46|13007.46|0
1647871180000|2022-03-21 13:59:40|13001.53|13001.53|13001.53|13001.53|13001.53|13001.53|13001.53|13001.53|0
1647871190000|2022-03-21 13:59:50|13000.85|13000.85|13000.85|13000.85|13000.85|13000.85|13000.85|13000.85|0
1647871200000|2022-03-21 14:00:00|13002.82|13002.82|13003.23|13003.23|13003.23|13003.23|13002.82|13002.82|0
1647871220000|2022-03-21 14:00:20|13003.84|13003.84|13005.81|13005.81|13005.81|13005.81|13003.84|13003.84|0
1647871230000|2022-03-21 14:00:30|13007.18|13007.18|13007.86|13007.86|13007.86|13007.86|13007.18|13007.18|0
1647871280000|2022-03-21 14:01:20|13008.93|13008.93|13008.93|13008.93|13008.93|13008.93|13008.93|13008.93|0
1647871300000|2022-03-21 14:01:40|13009.54|13009.54|13011.51|13011.51|13011.51|13011.51|13009.54|13009.54|0
1647871310000|2022-03-21 14:01:50|13010.31|13010.31|13012.7|13012.7|13012.7|13012.7|13010.31|13010.31|0
1647871320000|2022-03-21 14:02:00|13013.77|13013.77|13013.09|13013.09|13014.46|13014.46|13013.09|13013.09|0
1647871330000|2022-03-21 14:02:10|13012.41|13012.41|13012.41|13012.41|13012.41|13012.41|13012.41|13012.41|0
1647871340000|2022-03-21 14:02:20|13011.72|13011.72|13011.72|13011.72|13011.72|13011.72|13011.72|13011.72|0
1647871360000|2022-03-21 14:02:40|13010.65|13010.65|13010.65|13010.65|13010.65|13010.65|13010.65|13010.65|0
1647871380000|2022-03-21 14:03:00|13013.38|13013.38|13009.44|13009.44|13013.38|13013.38|13009.44|13009.44|0
1647871390000|2022-03-21 14:03:10|13008.75|13008.75|13008.75|13008.75|13008.75|13008.75|13008.75|13008.75|0
1647871410000|2022-03-21 14:03:30|13009.35|13009.35|13009.35|13009.35|13009.35|13009.35|13009.35|13009.35|0
1647871420000|2022-03-21 14:03:40|13007.38|13007.38|13007.38|13007.38|13007.38|13007.38|13007.38|13007.38|0
1647871450000|2022-03-21 14:04:10|13001.46|13001.46|13001.46|13001.46|13001.46|13001.46|13001.46|13001.46|0
1647871460000|2022-03-21 14:04:20|12999.48|12999.48|13000.32|13000.32|13000.32|13000.32|12999.48|12999.48|0
1647871470000|2022-03-21 14:04:30|13001.14|13001.14|13001.14|13001.14|13001.14|13001.14|13001.14|13001.14|0
1647871490000|2022-03-21 14:04:50|13000.46|13000.46|13001.14|13001.14|13001.14|13001.14|13000.46|13000.46|0
1647871510000|2022-03-21 14:05:10|13001.83|13001.83|13005.78|13005.78|13005.78|13005.78|13001.83|13001.83|0
1647871550000|2022-03-21 14:05:50|13005.09|13005.09|13005.09|13005.09|13005.09|13005.09|13005.09|13005.09|0
1647871560000|2022-03-21 14:06:00|13001.14|13001.14|12998.57|12998.57|13001.14|13001.14|12998.57|12998.57|0
1647871630000|2022-03-21 14:07:10|12999.1|12999.1|12995.15|12995.15|12999.1|12999.1|12995.15|12995.15|0
1647871640000|2022-03-21 14:07:20|12999.1|12999.1|12999.1|12999.1|12999.1|12999.1|12999.1|12999.1|0
1647871680000|2022-03-21 14:08:00|12998.42|12998.42|12998.42|12998.42|12998.42|12998.42|12998.42|12998.42|0
1647871710000|2022-03-21 14:08:30|12997.58|12997.58|12997.58|12997.58|12997.58|12997.58|12997.58|12997.58|0
1647871720000|2022-03-21 14:08:40|12996.51|12996.51|12994.53|12994.53|12996.51|12996.51|12994.53|12994.53|0
1647871730000|2022-03-21 14:08:50|12993.85|12993.85|12993.85|12993.85|12993.85|12993.85|12993.85|12993.85|0
1647871770000|2022-03-21 14:09:30|12987.93|12987.93|12987.93|12987.93|12987.93|12987.93|12987.93|12987.93|0
1647871780000|2022-03-21 14:09:40|12988.53|12988.53|12990.5|12990.5|12990.5|12990.5|12988.53|12988.53|0
1647871790000|2022-03-21 14:09:50|12992.48|12992.48|12996.5|12996.5|12996.5|12996.5|12992.48|12992.48|0
1647871810000|2022-03-21 14:10:10|12998.48|12998.48|12997.11|12997.11|12998.48|12998.48|12997.11|12997.11|0
1647871820000|2022-03-21 14:10:20|12997.79|12997.79|12997.11|12997.11|12997.79|12997.79|12997.11|12997.11|0
1647871830000|2022-03-21 14:10:30|12997.79|12997.79|13001.13|13001.13|13001.13|13001.13|12997.79|12997.79|0
1647871840000|2022-03-21 14:10:40|13001.74|13001.74|12999.76|12999.76|13001.74|13001.74|12999.76|12999.76|0
1647871880000|2022-03-21 14:11:20|12997.79|12997.79|12997.79|12997.79|12997.79|12997.79|12997.79|12997.79|0
1647871890000|2022-03-21 14:11:30|12997.1|12997.1|12997.1|12997.1|12997.1|12997.1|12997.1|12997.1|0
1647871900000|2022-03-21 14:11:40|12995.5|12995.5|12991.55|12991.55|12995.5|12995.5|12991.55|12991.55|0
1647871910000|2022-03-21 14:11:50|12995.5|12995.5|12999.44|12999.44|12999.44|12999.44|12995.5|12995.5|0
1647871960000|2022-03-21 14:12:40|13000.13|13000.13|12999.44|12999.44|13000.13|13000.13|12999.44|12999.44|0
1647871990000|2022-03-21 14:13:10|12998.62|12998.62|12998.62|12998.62|12998.62|12998.62|12998.62|12998.62|0
1647872010000|2022-03-21 14:13:30|12999.04|12999.04|12999.04|12999.04|12999.04|12999.04|12999.04|12999.04|0
1647872020000|2022-03-21 14:13:40|12991.15|12991.15|12991.15|12991.15|12991.15|12991.15|12991.15|12991.15|0
1647872070000|2022-03-21 14:14:30|12990.74|12990.74|12990.74|12990.74|12990.74|12990.74|12990.74|12990.74|0
1647872080000|2022-03-21 14:14:40|12992.71|12992.71|12999.24|12999.24|12999.24|12999.24|12992.71|12992.71|0
1647872130000|2022-03-21 14:15:30|13001.21|13001.21|13003.18|13003.18|13003.18|13003.18|13001.21|13001.21|0
1647872160000|2022-03-21 14:16:00|13001.21|13001.21|13001.21|13001.21|13001.21|13001.21|13001.21|13001.21|0
1647872170000|2022-03-21 14:16:10|13003.18|13003.18|12999.24|12999.24|13003.18|13003.18|12999.24|12999.24|0
1647872190000|2022-03-21 14:16:30|12999.92|12999.92|12999.24|12999.24|12999.92|12999.92|12999.24|12999.24|0
1647872220000|2022-03-21 14:17:00|12999.84|12999.84|13003.79|13003.79|13003.79|13003.79|12999.84|12999.84|0
1647872250000|2022-03-21 14:17:30|13005.76|13005.76|13005.76|13005.76|13005.76|13005.76|13005.76|13005.76|0
1647872260000|2022-03-21 14:17:40|13007.74|13007.74|13007.74|13007.74|13007.74|13007.74|13007.74|13007.74|0
1647872290000|2022-03-21 14:18:10|13003.79|13003.79|13003.79|13003.79|13003.79|13003.79|13003.79|13003.79|0
1647872310000|2022-03-21 14:18:30|13007.74|13007.74|13007.74|13007.74|13007.74|13007.74|13007.74|13007.74|0
1647872320000|2022-03-21 14:18:40|13008.34|13008.34|13008.34|13008.34|13008.34|13008.34|13008.34|13008.34|0
1647872330000|2022-03-21 14:18:50|13010.39|13010.39|13011.07|13011.07|13011.07|13011.07|13010.39|13010.39|0
1647872340000|2022-03-21 14:19:00|13011.61|13011.61|13008.87|13008.87|13011.61|13011.61|13008.87|13008.87|0
1647872350000|2022-03-21 14:19:10|13009.56|13009.56|13009.56|13009.56|13009.56|13009.56|13009.56|13009.56|0
1647872400000|2022-03-21 14:20:00|13008.35|13008.35|13008.35|13008.35|13008.35|13008.35|13008.35|13008.35|0
1647872410000|2022-03-21 14:20:10|13007.75|13007.75|13007.75|13007.75|13007.75|13007.75|13007.75|13007.75|0
1647872420000|2022-03-21 14:20:20|13003.8|13003.8|13003.8|13003.8|13003.8|13003.8|13003.8|13003.8|0
1647872460000|2022-03-21 14:21:00|13005.78|13005.78|13005.78|13005.78|13005.78|13005.78|13005.78|13005.78|0
1647872480000|2022-03-21 14:21:20|13007.01|13007.01|13007.01|13007.01|13007.01|13007.01|13007.01|13007.01|0
1647872500000|2022-03-21 14:21:40|13005.03|13005.03|13005.03|13005.03|13005.03|13005.03|13005.03|13005.03|0
1647872560000|2022-03-21 14:22:40|13003.06|13003.06|13003.06|13003.06|13003.06|13003.06|13003.06|13003.06|0
1647872570000|2022-03-21 14:22:50|13002.38|13002.38|13002.38|13002.38|13002.38|13002.38|13002.38|13002.38|0
1647872630000|2022-03-21 14:23:50|12998.43|12998.43|12998.43|12998.43|12998.43|12998.43|12998.43|12998.43|0
1647872660000|2022-03-21 14:24:20|12999.11|12999.11|13000.4|13000.4|13001.08|13001.08|12999.11|12999.11|0
1647872690000|2022-03-21 14:24:50|12999.03|12999.03|12999.03|12999.03|12999.03|12999.03|12999.03|12999.03|0
1647872710000|2022-03-21 14:25:10|12998.35|12998.35|12998.35|12998.35|12998.35|12998.35|12998.35|12998.35|0
1647872720000|2022-03-21 14:25:20|12996.37|12996.37|12996.37|12996.37|12996.37|12996.37|12996.37|12996.37|0
1647872750000|2022-03-21 14:25:50|12995.55|12995.55|12994.87|12994.87|12995.55|12995.55|12994.87|12994.87|0
1647872780000|2022-03-21 14:26:20|12994.18|12994.18|12994.18|12994.18|12994.18|12994.18|12994.18|12994.18|0
1647872790000|2022-03-21 14:26:30|12992.21|12992.21|12992.21|12992.21|12992.21|12992.21|12992.21|12992.21|0
1647872820000|2022-03-21 14:27:00|12990.23|12990.23|12990.23|12990.23|12990.23|12990.23|12990.23|12990.23|0
1647872830000|2022-03-21 14:27:10|12988.87|12988.87|12986.04|12986.04|12988.87|12988.87|12986.04|12986.04|0
1647872850000|2022-03-21 14:27:30|12980.11|12980.11|12980.11|12980.11|12980.11|12980.11|12980.11|12980.11|0
1647872860000|2022-03-21 14:27:40|12976.17|12976.17|12975.48|12975.48|12976.17|12976.17|12975.48|12975.48|0
1647872890000|2022-03-21 14:28:10|12973.38|12973.38|12985.3|12985.3|12985.3|12985.3|12973.38|12973.38|0
1647872900000|2022-03-21 14:28:20|12981.35|12981.35|12981.35|12981.35|12981.35|12981.35|12981.35|12981.35|0
1647872940000|2022-03-21 14:29:00|12979.99|12979.99|12979.99|12979.99|12979.99|12979.99|12979.99|12979.99|0
1647872970000|2022-03-21 14:29:30|12980.67|12980.67|12980.67|12980.67|12980.67|12980.67|12980.67|12980.67|0
1647872980000|2022-03-21 14:29:40|12980.07|12980.07|12980.07|12980.07|12980.07|12980.07|12980.07|12980.07|0
1647873000000|2022-03-21 14:30:00|12982.04|12982.04|12984.43|12984.43|12984.43|12984.43|12982.04|12982.04|0
1647873020000|2022-03-21 14:30:20|12983.59|12983.59|12983.74|12983.74|12984.43|12984.43|12983.33|12983.33|0
1647873030000|2022-03-21 14:30:30|12981.77|12981.77|12981.09|12981.09|12981.77|12981.77|12981.09|12981.09|0
1647873040000|2022-03-21 14:30:40|12980.68|12980.68|12983.06|12983.06|12983.06|12983.06|12980.68|12980.68|0
1647873050000|2022-03-21 14:30:50|12979.11|12979.11|12979.11|12979.11|12979.11|12979.11|12979.11|12979.11|0
1647873060000|2022-03-21 14:31:00|12979.52|12979.52|12979.52|12979.52|12979.52|12979.52|12979.52|12979.52|0
1647873070000|2022-03-21 14:31:10|12980.12|12980.12|12985.08|12985.08|12985.08|12985.08|12980.12|12980.12|0
1647873080000|2022-03-21 14:31:20|12984.48|12984.48|12984.48|12984.48|12984.48|12984.48|12984.48|12984.48|0
1647873090000|2022-03-21 14:31:30|12984.89|12984.89|12984.89|12984.89|12984.89|12984.89|12984.89|12984.89|0
1647873100000|2022-03-21 14:31:40|12985.57|12985.57|12985.57|12985.57|12985.57|12985.57|12985.57|12985.57|0
1647873120000|2022-03-21 14:32:00|12984.36|12984.36|12983.16|12983.16|12984.36|12984.36|12983.16|12983.16|0
1647873160000|2022-03-21 14:32:40|12982.56|12982.56|12982.56|12982.56|12982.56|12982.56|12982.56|12982.56|0
1647873170000|2022-03-21 14:32:50|12988.48|12988.48|12988.48|12988.48|12988.48|12988.48|12988.48|12988.48|0
1647873180000|2022-03-21 14:33:00|12987.11|12987.11|12987.11|12987.11|12987.11|12987.11|12987.11|12987.11|0
1647873200000|2022-03-21 14:33:20|12987.72|12987.72|12987.72|12987.72|12987.72|12987.72|12987.72|12987.72|0
1647873230000|2022-03-21 14:33:50|12991.66|12991.66|12991.66|12991.66|12991.66|12991.66|12991.66|12991.66|0
1647873240000|2022-03-21 14:34:00|12990.82|12990.82|12990.82|12990.82|12990.82|12990.82|12990.82|12990.82|0
1647873300000|2022-03-21 14:35:00|12990.14|12990.14|12990.56|12990.56|12990.56|12990.56|12990.14|12990.14|0
1647873310000|2022-03-21 14:35:10|12991.93|12991.93|12993.74|12993.74|12993.74|12993.74|12991.93|12991.93|0
1647873320000|2022-03-21 14:35:20|12995.71|12995.71|12995.71|12995.71|12995.71|12995.71|12995.71|12995.71|0
1647873330000|2022-03-21 14:35:30|12993.74|12993.74|12993.74|12993.74|12993.74|12993.74|12993.74|12993.74|0
1647873350000|2022-03-21 14:35:50|12994.42|12994.42|12994.84|12994.84|12994.84|12994.84|12994.42|12994.42|0
1647873360000|2022-03-21 14:36:00|12992.86|12992.86|12992.86|12992.86|12992.86|12992.86|12992.86|12992.86|0
1647873370000|2022-03-21 14:36:10|12992.33|12992.33|12992.33|12992.33|12992.33|12992.33|12992.33|12992.33|0
1647873380000|2022-03-21 14:36:20|12991.64|12991.64|12991.04|12991.04|12991.64|12991.64|12991.04|12991.04|0
1647873390000|2022-03-21 14:36:30|12993.02|12993.02|12993.02|12993.02|12993.02|12993.02|12993.02|12993.02|0
1647873430000|2022-03-21 14:37:10|12993.62|12993.62|12993.62|12993.62|12993.62|12993.62|12993.62|12993.62|0
1647873460000|2022-03-21 14:37:40|12997.57|12997.57|12997.57|12997.57|12997.57|12997.57|12997.57|12997.57|0
1647873510000|2022-03-21 14:38:30|12997.16|12997.16|12997.76|12997.76|12997.76|12997.76|12997.16|12997.16|0
1647873540000|2022-03-21 14:39:00|12999.73|12999.73|13001.89|13001.89|13002.31|13002.31|12999.73|12999.73|0
1647873570000|2022-03-21 14:39:30|13002.71|13002.71|13002.71|13002.71|13002.71|13002.71|13002.71|13002.71|0
1647873580000|2022-03-21 14:39:40|13002.3|13002.3|12997.94|12997.94|13002.3|13002.3|12997.94|12997.94|0
1647873590000|2022-03-21 14:39:50|12996.73|12996.73|12996.73|12996.73|12996.73|12996.73|12996.73|12996.73|0
1647873660000|2022-03-21 14:41:00|12994.76|12994.76|12992.98|12992.98|12994.76|12994.76|12992.98|12992.98|0
1647873670000|2022-03-21 14:41:10|12991.01|12991.01|12991.01|12991.01|12991.01|12991.01|12991.01|12991.01|0
1647873690000|2022-03-21 14:41:30|12987.06|12987.06|12988.42|12988.42|12988.42|12988.42|12987.06|12987.06|0
1647873700000|2022-03-21 14:41:40|12992.37|12992.37|12992.37|12992.37|12992.37|12992.37|12992.37|12992.37|0
1647873720000|2022-03-21 14:42:00|12990.4|12990.4|12988.42|12988.42|12990.4|12990.4|12988.42|12988.42|0
1647873770000|2022-03-21 14:42:50|12987.06|12987.06|12987.06|12987.06|12987.06|12987.06|12987.06|12987.06|0
1647873780000|2022-03-21 14:43:00|12986.37|12986.37|12985.69|12985.69|12986.37|12986.37|12985.69|12985.69|0
1647873840000|2022-03-21 14:44:00|12986.37|12986.37|12986.37|12986.37|12986.37|12986.37|12986.37|12986.37|0
1647873850000|2022-03-21 14:44:10|12985.69|12985.69|12985.69|12985.69|12985.69|12985.69|12985.69|12985.69|0
1647873860000|2022-03-21 14:44:20|12981.74|12981.74|12981.74|12981.74|12981.74|12981.74|12981.74|12981.74|0
1647873880000|2022-03-21 14:44:40|12982.34|12982.34|12986.51|12986.51|12986.51|12986.51|12982.34|12982.34|0
1647873890000|2022-03-21 14:44:50|12985.82|12985.82|12985.82|12985.82|12985.82|12985.82|12985.82|12985.82|0
1647873900000|2022-03-21 14:45:00|12995.69|12995.69|12991.75|12991.75|12995.69|12995.69|12991.75|12991.75|0
1647873950000|2022-03-21 14:45:50|12992.35|12992.35|12992.35|12992.35|12992.35|12992.35|12992.35|12992.35|0
1647873960000|2022-03-21 14:46:00|12994.4|12994.4|13000.32|13000.32|13000.32|13000.32|12994.4|12994.4|0
1647873970000|2022-03-21 14:46:10|13001.4|13001.4|13000.86|13000.86|13001.4|13001.4|13000.86|13000.86|0
1647873980000|2022-03-21 14:46:20|13001.54|13001.54|13005.49|13005.49|13005.49|13005.49|13001.54|13001.54|0
1647873990000|2022-03-21 14:46:30|13006.03|13006.03|13008|13008|13008|13008|13006.03|13006.03|0
1647874020000|2022-03-21 14:47:00|13007.4|13007.4|13008.77|13008.77|13008.77|13008.77|13006.8|13006.8|0
1647874040000|2022-03-21 14:47:20|13008.36|13008.36|13008.36|13008.36|13008.36|13008.36|13008.36|13008.36|0
1647874050000|2022-03-21 14:47:30|13007.68|13007.68|13007.68|13007.68|13007.68|13007.68|13007.68|13007.68|0
1647874060000|2022-03-21 14:47:40|13009.65|13009.65|13009.65|13009.65|13009.65|13009.65|13009.65|13009.65|0
1647874070000|2022-03-21 14:47:50|13011.63|13011.63|13011.63|13011.63|13011.63|13011.63|13011.63|13011.63|0
1647874090000|2022-03-21 14:48:10|13012.04|13012.04|13012.04|13012.04|13012.04|13012.04|13012.04|13012.04|0
1647874110000|2022-03-21 14:48:30|13014.01|13014.01|13014.01|13014.01|13014.01|13014.01|13014.01|13014.01|0
1647874120000|2022-03-21 14:48:40|13015.38|13015.38|13014.7|13014.7|13016.06|13016.06|13014.7|13014.7|0
1647874170000|2022-03-21 14:49:30|13016.67|13016.67|13016.67|13016.67|13016.67|13016.67|13016.67|13016.67|0
1647874190000|2022-03-21 14:49:50|13015.99|13015.99|13015.3|13015.3|13017.35|13017.35|13015.3|13015.3|0
1647874200000|2022-03-21 14:50:00|13011.35|13011.35|13011.35|13011.35|13011.35|13011.35|13011.35|13011.35|0
1647874230000|2022-03-21 14:50:30|13012.56|13012.56|13014.61|13014.61|13014.61|13014.61|13012.56|13012.56|0
1647874240000|2022-03-21 14:50:40|13015.81|13015.81|13017.79|13017.79|13017.79|13017.79|13015.81|13015.81|0
1647874260000|2022-03-21 14:51:00|13018.33|13018.33|13018.86|13018.86|13018.86|13018.86|13018.33|13018.33|0
1647874270000|2022-03-21 14:51:10|13018.26|13018.26|13018.26|13018.26|13018.26|13018.26|13018.26|13018.26|0
1647874280000|2022-03-21 14:51:20|13019.63|13019.63|13019.63|13019.63|13019.63|13019.63|13019.63|13019.63|0
1647874290000|2022-03-21 14:51:30|13021.6|13021.6|13021.6|13021.6|13021.6|13021.6|13021.6|13021.6|0
1647874320000|2022-03-21 14:52:00|13020.23|13020.23|13020.23|13020.23|13020.23|13020.23|13020.23|13020.23|0
1647874330000|2022-03-21 14:52:10|13016.28|13016.28|13016.28|13016.28|13016.28|13016.28|13016.28|13016.28|0
1647874340000|2022-03-21 14:52:20|13015.6|13015.6|13015.6|13015.6|13015.6|13015.6|13015.6|13015.6|0
1647874390000|2022-03-21 14:53:10|13015.06|13015.06|13015.06|13015.06|13015.06|13015.06|13015.06|13015.06|0
1647874420000|2022-03-21 14:53:40|13022.96|13022.96|13028.89|13028.89|13028.89|13028.89|13022.96|13022.96|0
1647874440000|2022-03-21 14:54:00|13028.2|13028.2|13028.2|13028.2|13028.2|13028.2|13028.2|13028.2|0
1647874470000|2022-03-21 14:54:30|13032.15|13032.15|13032.15|13032.15|13032.15|13032.15|13032.15|13032.15|0
1647874480000|2022-03-21 14:54:40|13031.47|13031.47|13031.06|13031.06|13031.47|13031.47|13031.06|13031.06|0
1647874490000|2022-03-21 14:54:50|13031.47|13031.47|13031.47|13031.47|13031.47|13031.47|13031.47|13031.47|0
1647874500000|2022-03-21 14:55:00|13032.83|13032.83|13035.25|13035.25|13035.25|13035.25|13032.83|13032.83|0
1647874530000|2022-03-21 14:55:30|13037.22|13037.22|13037.22|13037.22|13037.22|13037.22|13037.22|13037.22|0
1647874550000|2022-03-21 14:55:50|13037.76|13037.76|13037.76|13037.76|13037.76|13037.76|13037.76|13037.76|0
1647874570000|2022-03-21 14:56:10|13039.02|13039.02|13044.94|13044.94|13044.94|13044.94|13039.02|13039.02|0
1647874580000|2022-03-21 14:56:20|13045.48|13045.48|13046.01|13046.01|13046.01|13046.01|13045.48|13045.48|0
1647874620000|2022-03-21 14:57:00|13053.91|13053.91|13053.91|13053.91|13053.91|13053.91|13053.91|13053.91|0
1647874650000|2022-03-21 14:57:30|13053.23|13053.23|13052.95|13052.95|13053.23|13053.23|13052.54|13052.54|0
1647874660000|2022-03-21 14:57:40|13054.16|13054.16|13055.26|13055.26|13055.53|13055.53|13054.16|13054.16|0
1647874680000|2022-03-21 14:58:00|13059.21|13059.21|13053.29|13053.29|13061.19|13061.19|13053.29|13053.29|0
1647874690000|2022-03-21 14:58:10|13052.61|13052.61|13052.61|13052.61|13052.61|13052.61|13052.61|13052.61|0
1647874710000|2022-03-21 14:58:30|13050.63|13050.63|13051.23|13051.23|13051.23|13051.23|13050.63|13050.63|0
1647874740000|2022-03-21 14:59:00|13050.55|13050.55|13051.92|13051.92|13051.92|13051.92|13050.55|13050.55|0
1647874750000|2022-03-21 14:59:10|13052.34|13052.34|13052.94|13052.94|13052.94|13052.94|13052.34|13052.34|0
1647874770000|2022-03-21 14:59:30|13052.53|13052.53|13051.32|13051.32|13052.53|13052.53|13051.32|13051.32|0
1647874780000|2022-03-21 14:59:40|13055.27|13055.27|13055.27|13055.27|13055.27|13055.27|13055.27|13055.27|0
1647874790000|2022-03-21 14:59:50|13053.59|13053.59|13066.12|13066.12|13066.12|13066.12|13053.59|13053.59|0
1647874800000|2022-03-21 15:00:00|13060.2|13060.2|13056.85|13056.85|13060.8|13060.8|13056.85|13056.85|0
1647874840000|2022-03-21 15:00:40|13057.54|13057.54|13057.54|13057.54|13057.54|13057.54|13057.54|13057.54|0
1647874850000|2022-03-21 15:00:50|13059.51|13059.51|13061.48|13061.48|13061.48|13061.48|13059.51|13059.51|0
1647874900000|2022-03-21 15:01:40|13063.46|13063.46|13062.78|13062.78|13063.46|13063.46|13062.78|13062.78|0
1647874910000|2022-03-21 15:01:50|13064.75|13064.75|13064.75|13064.75|13064.75|13064.75|13064.75|13064.75|0
1647874930000|2022-03-21 15:02:10|13066.72|13066.72|13066.72|13066.72|13066.72|13066.72|13066.72|13066.72|0
1647874940000|2022-03-21 15:02:20|13067.41|13067.41|13067.41|13067.41|13067.41|13067.41|13067.41|13067.41|0
1647874950000|2022-03-21 15:02:30|13068.01|13068.01|13068.01|13068.01|13068.01|13068.01|13068.01|13068.01|0
1647874980000|2022-03-21 15:03:00|13064.06|13064.06|13064.06|13064.06|13064.06|13064.06|13064.06|13064.06|0
1647874990000|2022-03-21 15:03:10|13062.86|13062.86|13062.86|13062.86|13062.86|13062.86|13062.86|13062.86|0
1647875020000|2022-03-21 15:03:40|13062.17|13062.17|13062.17|13062.17|13062.17|13062.17|13062.17|13062.17|0
1647875040000|2022-03-21 15:04:00|13062.86|13062.86|13062.86|13062.86|13062.86|13062.86|13062.86|13062.86|0
1647875070000|2022-03-21 15:04:30|13062.17|13062.17|13061.49|13061.49|13062.17|13062.17|13061.49|13061.49|0
1647875100000|2022-03-21 15:05:00|13060.89|13060.89|13060.89|13060.89|13060.89|13060.89|13060.89|13060.89|0
1647875150000|2022-03-21 15:05:50|13056.94|13056.94|13056.94|13056.94|13056.94|13056.94|13056.94|13056.94|0
1647875180000|2022-03-21 15:06:20|13058.38|13058.38|13052.76|13052.76|13058.38|13058.38|13052.76|13052.76|0
1647875230000|2022-03-21 15:07:10|13054.73|13054.73|13055.8|13055.8|13056.49|13056.49|13054.73|13054.73|0
1647875280000|2022-03-21 15:08:00|13054.44|13054.44|13053.07|13053.07|13054.44|13054.44|13053.07|13053.07|0
1647875290000|2022-03-21 15:08:10|13049.12|13049.12|13046.24|13046.24|13049.12|13049.12|13046.24|13046.24|0
1647875300000|2022-03-21 15:08:20|13044.87|13044.87|13044.87|13044.87|13044.87|13044.87|13044.87|13044.87|0
1647875310000|2022-03-21 15:08:30|13044.34|13044.34|13044.87|13044.87|13044.87|13044.87|13044.34|13044.34|0
1647875320000|2022-03-21 15:08:40|13042.9|13042.9|13042.22|13042.22|13042.9|13042.9|13042.22|13042.22|0
1647875350000|2022-03-21 15:09:10|13041.53|13041.53|13047.46|13047.46|13047.46|13047.46|13041.53|13041.53|0
1647875360000|2022-03-21 15:09:20|13043.51|13043.51|13043.51|13043.51|13043.51|13043.51|13043.51|13043.51|0
1647875390000|2022-03-21 15:09:50|13042.67|13042.67|13042.67|13042.67|13042.67|13042.67|13042.67|13042.67|0
1647875410000|2022-03-21 15:10:10|13044.03|13044.03|13052.53|13052.53|13052.53|13052.53|13044.03|13044.03|0
1647875460000|2022-03-21 15:11:00|13050.92|13050.92|13050.92|13050.92|13050.92|13050.92|13050.92|13050.92|0
1647875510000|2022-03-21 15:11:50|13050.32|13050.32|13050.32|13050.32|13050.32|13050.32|13050.32|13050.32|0
1647875530000|2022-03-21 15:12:10|13048.34|13048.34|13048.34|13048.34|13048.34|13048.34|13048.34|13048.34|0
1647875590000|2022-03-21 15:13:10|13044.39|13044.39|13042.51|13042.51|13044.39|13044.39|13042.51|13042.51|0
1647875610000|2022-03-21 15:13:30|13041.68|13041.68|13041.68|13041.68|13041.68|13041.68|13041.68|13041.68|0
1647875630000|2022-03-21 15:13:50|13042.22|13042.22|13042.22|13042.22|13042.22|13042.22|13042.22|13042.22|0
1647875640000|2022-03-21 15:14:00|13041.81|13041.81|13041.81|13041.81|13041.81|13041.81|13041.81|13041.81|0
1647875690000|2022-03-21 15:14:50|13043.78|13043.78|13046.52|13046.52|13046.52|13046.52|13043.78|13043.78|0
1647875700000|2022-03-21 15:15:00|13048.49|13048.49|13047.96|13047.96|13048.49|13048.49|13047.96|13047.96|0
1647875720000|2022-03-21 15:15:20|13044.01|13044.01|13044.01|13044.01|13044.01|13044.01|13044.01|13044.01|0
1647875740000|2022-03-21 15:15:40|13043.32|13043.32|13043.32|13043.32|13043.32|13043.32|13043.32|13043.32|0
1647875770000|2022-03-21 15:16:10|13045.3|13045.3|13045.3|13045.3|13045.3|13045.3|13045.3|13045.3|0
1647875780000|2022-03-21 15:16:20|13045.9|13045.9|13045.9|13045.9|13045.9|13045.9|13045.9|13045.9|0
1647875790000|2022-03-21 15:16:30|13049.85|13049.85|13049.85|13049.85|13049.85|13049.85|13049.85|13049.85|0
1647875800000|2022-03-21 15:16:40|13049.25|13049.25|13051.22|13051.22|13051.22|13051.22|13049.25|13049.25|0
1647875810000|2022-03-21 15:16:50|13045.29|13045.29|13045.29|13045.29|13045.29|13045.29|13045.29|13045.29|0
1647875820000|2022-03-21 15:17:00|13045.9|13045.9|13047.81|13047.81|13047.81|13047.81|13045.9|13045.9|0
1647875830000|2022-03-21 15:17:10|13049.78|13049.78|13053.58|13053.58|13054.42|13054.42|13049.78|13049.78|0
1647875840000|2022-03-21 15:17:20|13052.21|13052.21|13052.21|13052.21|13052.21|13052.21|13051.53|13051.53|0
1647875860000|2022-03-21 15:17:40|13048.26|13048.26|13048.26|13048.26|13048.26|13048.26|13048.26|13048.26|0
1647875870000|2022-03-21 15:17:50|13044.31|13044.31|13044.31|13044.31|13044.31|13044.31|13044.31|13044.31|0
1647875880000|2022-03-21 15:18:00|13043.63|13043.63|13044.45|13044.45|13044.45|13044.45|13043.63|13043.63|0
1647875900000|2022-03-21 15:18:20|13048.4|13048.4|13046.35|13046.35|13048.4|13048.4|13046.35|13046.35|0
1647875950000|2022-03-21 15:19:10|13045.74|13045.74|13045.74|13045.74|13045.74|13045.74|13045.74|13045.74|0
1647875960000|2022-03-21 15:19:20|13047.72|13047.72|13047.72|13047.72|13047.72|13047.72|13047.72|13047.72|0
1647875970000|2022-03-21 15:19:30|13048.54|13048.54|13048.54|13048.54|13048.54|13048.54|13048.54|13048.54|0
1647876000000|2022-03-21 15:20:00|13049.91|13049.91|13049.91|13049.91|13049.91|13049.91|13049.91|13049.91|0
1647876030000|2022-03-21 15:20:30|13047.86|13047.86|13047.86|13047.86|13047.86|13047.86|13047.86|13047.86|0
1647876040000|2022-03-21 15:20:40|13048.46|13048.46|13048.46|13048.46|13048.46|13048.46|13048.46|13048.46|0
1647876060000|2022-03-21 15:21:00|13047.78|13047.78|13047.78|13047.78|13047.78|13047.78|13047.78|13047.78|0
1647876090000|2022-03-21 15:21:30|13053.7|13053.7|13053.7|13053.7|13053.7|13053.7|13053.7|13053.7|0
1647876110000|2022-03-21 15:21:50|13055.75|13055.75|13055.06|13055.06|13055.75|13055.75|13053.84|13053.84|0
1647876120000|2022-03-21 15:22:00|13057.03|13057.03|13057.03|13057.03|13057.03|13057.03|13057.03|13057.03|0
1647876130000|2022-03-21 15:22:10|13057.44|13057.44|13057.44|13057.44|13057.44|13057.44|13057.44|13057.44|0
1647876150000|2022-03-21 15:22:30|13059.42|13059.42|13059.42|13059.42|13059.42|13059.42|13059.42|13059.42|0
1647876160000|2022-03-21 15:22:40|13057.44|13057.44|13057.44|13057.44|13057.44|13057.44|13057.44|13057.44|0
1647876170000|2022-03-21 15:22:50|13057.98|13057.98|13058.4|13058.4|13058.4|13058.4|13057.98|13057.98|0
1647876180000|2022-03-21 15:23:00|13059|13059|13057.93|13057.93|13059|13059|13057.93|13057.93|0
1647876190000|2022-03-21 15:23:10|13061.88|13061.88|13062.56|13062.56|13062.56|13062.56|13061.88|13061.88|0
1647876200000|2022-03-21 15:23:20|13063.24|13063.24|13063.24|13063.24|13063.24|13063.24|13063.24|13063.24|0
1647876230000|2022-03-21 15:23:50|13065.29|13065.29|13065.29|13065.29|13065.29|13065.29|13065.29|13065.29|0
1647876250000|2022-03-21 15:24:10|13069.24|13069.24|13069.24|13069.24|13069.24|13069.24|13069.24|13069.24|0
1647876260000|2022-03-21 15:24:20|13076.53|13076.53|13066.59|13066.59|13076.53|13076.53|13066.59|13066.59|0
1647876300000|2022-03-21 15:25:00|13064.61|13064.61|13063.85|13063.85|13064.61|13064.61|13061.88|13061.88|0
1647876310000|2022-03-21 15:25:10|13064.53|13064.53|13065.9|13065.9|13065.9|13065.9|13064.53|13064.53|0
1647876320000|2022-03-21 15:25:20|13061.95|13061.95|13062.56|13062.56|13062.56|13062.56|13061.95|13061.95|0
1647876330000|2022-03-21 15:25:30|13060.58|13060.58|13070.45|13070.45|13070.45|13070.45|13060.58|13060.58|0
1647876340000|2022-03-21 15:25:40|13072.1|13072.1|13079.99|13079.99|13087.89|13087.89|13072.1|13072.1|0
1647876360000|2022-03-21 15:26:00|13081.97|13081.97|13081.97|13081.97|13081.97|13081.97|13081.97|13081.97|0
1647876370000|2022-03-21 15:26:10|13081.29|13081.29|13081.29|13081.29|13081.29|13081.29|13081.29|13081.29|0
1647876380000|2022-03-21 15:26:20|13083.26|13083.26|13083.26|13083.26|13083.26|13083.26|13083.26|13083.26|0
1647876410000|2022-03-21 15:26:50|13108.93|13108.93|13093.13|13093.13|13108.93|13108.93|13093.13|13093.13|0
1647876420000|2022-03-21 15:27:00|13091.16|13091.16|13088.77|13088.77|13091.16|13091.16|13088.77|13088.77|0
1647876430000|2022-03-21 15:27:10|13084.82|13084.82|13084.82|13084.82|13084.82|13084.82|13084.82|13084.82|0
1647876450000|2022-03-21 15:27:30|13085.24|13085.24|13085.24|13085.24|13085.24|13085.24|13085.24|13085.24|0
1647876500000|2022-03-21 15:28:20|13091.17|13091.17|13091.17|13091.17|13091.17|13091.17|13091.17|13091.17|0
1647876510000|2022-03-21 15:28:30|13089.19|13089.19|13089.19|13089.19|13089.19|13089.19|13089.19|13089.19|0
1647876520000|2022-03-21 15:28:40|13090.56|13090.56|13090.56|13090.56|13090.56|13090.56|13090.56|13090.56|0
1647876530000|2022-03-21 15:28:50|13089.88|13089.88|13091.49|13091.49|13091.49|13091.49|13089.88|13089.88|0
1647876540000|2022-03-21 15:29:00|13090.8|13090.8|13090.8|13090.8|13090.8|13090.8|13090.8|13090.8|0
1647876550000|2022-03-21 15:29:10|13092.78|13092.78|13092.78|13092.78|13092.78|13092.78|13092.78|13092.78|0
1647876560000|2022-03-21 15:29:20|13094.75|13094.75|13094.75|13094.75|13094.75|13094.75|13094.75|13094.75|0
1647876580000|2022-03-21 15:29:40|13095.43|13095.43|13095.43|13095.43|13095.43|13095.43|13095.43|13095.43|0
1647876590000|2022-03-21 15:29:50|13093.46|13093.46|13093.46|13093.46|13093.46|13093.46|13093.46|13093.46|0
1647876620000|2022-03-21 15:30:20|13092.78|13092.78|13080.61|13080.61|13092.78|13092.78|13080.61|13080.61|0
1647876630000|2022-03-21 15:30:30|13078.64|13078.64|13078.64|13078.64|13078.64|13078.64|13078.64|13078.64|0
1647876660000|2022-03-21 15:31:00|13077.43|13077.43|13077.43|13077.43|13077.43|13077.43|13077.43|13077.43|0
1647876670000|2022-03-21 15:31:10|13076.83|13076.83|13076.83|13076.83|13076.83|13076.83|13076.83|13076.83|0
1647876700000|2022-03-21 15:31:40|13074.85|13074.85|13072.88|13072.88|13074.85|13074.85|13072.88|13072.88|0
1647876720000|2022-03-21 15:32:00|13073.42|13073.42|13067.49|13067.49|13073.42|13073.42|13059.6|13059.6|0
1647876740000|2022-03-21 15:32:20|13065.52|13065.52|13065.52|13065.52|13065.52|13065.52|13065.52|13065.52|0
1647876750000|2022-03-21 15:32:30|13063.47|13063.47|13062.93|13062.93|13063.47|13063.47|13062.93|13062.93|0
1647876760000|2022-03-21 15:32:40|13062.25|13062.25|13062.25|13062.25|13062.25|13062.25|13062.25|13062.25|0
1647876770000|2022-03-21 15:32:50|13066.2|13066.2|13070.15|13070.15|13070.15|13070.15|13066.2|13066.2|0
1647876830000|2022-03-21 15:33:50|13066.2|13066.2|13066.2|13066.2|13066.2|13066.2|13066.2|13066.2|0
1647876860000|2022-03-21 15:34:20|13060.27|13060.27|13062.25|13062.25|13062.25|13062.25|13060.27|13060.27|0
1647876870000|2022-03-21 15:34:30|13061.56|13061.56|13061.56|13061.56|13061.56|13061.56|13061.56|13061.56|0
1647876880000|2022-03-21 15:34:40|13062.93|13062.93|13076.75|13076.75|13080.7|13080.7|13062.93|13062.93|0
1647876890000|2022-03-21 15:34:50|13077.36|13077.36|13077.36|13077.36|13077.36|13077.36|13077.36|13077.36|0
1647876900000|2022-03-21 15:35:00|13075.38|13075.38|13075.38|13075.38|13075.38|13075.38|13075.38|13075.38|0
1647876920000|2022-03-21 15:35:20|13073.41|13073.41|13073.41|13073.41|13073.41|13073.41|13073|13073|0
1647876930000|2022-03-21 15:35:30|13067.48|13067.48|13066.12|13066.12|13067.48|13067.48|13066.12|13066.12|0
1647876940000|2022-03-21 15:35:40|13064.14|13064.14|13064.14|13064.14|13064.14|13064.14|13064.14|13064.14|0
1647876960000|2022-03-21 15:36:00|13063.46|13063.46|13060.34|13060.34|13063.46|13063.46|13059.51|13059.51|0
1647876970000|2022-03-21 15:36:10|13059.74|13059.74|13057.85|13057.85|13059.74|13059.74|13055.8|13055.8|0
1647876980000|2022-03-21 15:36:20|13059.46|13059.46|13059.46|13059.46|13061.43|13061.43|13057.48|13057.48|0
1647876990000|2022-03-21 15:36:30|13061.43|13061.43|13061.43|13061.43|13061.43|13061.43|13061.43|13061.43|0
1647877010000|2022-03-21 15:36:50|13063.41|13063.41|13081.27|13081.27|13081.44|13081.44|13062.99|13062.99|0
1647877020000|2022-03-21 15:37:00|13079.3|13079.3|13079.3|13079.3|13079.3|13079.3|13079.3|13079.3|0
1647877030000|2022-03-21 15:37:10|13081.27|13081.27|13081.27|13081.27|13081.27|13081.27|13081.27|13081.27|0
1647877040000|2022-03-21 15:37:20|13081.96|13081.96|13083.6|13083.6|13083.6|13083.6|13081.96|13081.96|0
1647877050000|2022-03-21 15:37:30|13081.62|13081.62|13081.62|13081.62|13081.62|13081.62|13081.62|13081.62|0
1647877060000|2022-03-21 15:37:40|13077.68|13077.68|13076.99|13076.99|13077.68|13077.68|13076.99|13076.99|0
1647877070000|2022-03-21 15:37:50|13078.97|13078.97|13078.97|13078.97|13078.97|13078.97|13078.97|13078.97|0
1647877080000|2022-03-21 15:38:00|13079.65|13079.65|13079.65|13079.65|13079.65|13079.65|13079.65|13079.65|0
1647877130000|2022-03-21 15:38:50|13081.62|13081.62|13081.62|13081.62|13081.62|13081.62|13081.62|13081.62|0
1647877140000|2022-03-21 15:39:00|13083.6|13083.6|13084.96|13084.96|13084.96|13084.96|13079.65|13079.65|0
1647877150000|2022-03-21 15:39:10|13085.65|13085.65|13091.57|13091.57|13093.54|13093.54|13085.65|13085.65|0
1647877160000|2022-03-21 15:39:20|13095.52|13095.52|13097.49|13097.49|13097.49|13097.49|13095.52|13095.52|0
1647877180000|2022-03-21 15:39:40|13095.52|13095.52|13095.52|13095.52|13095.52|13095.52|13095.52|13095.52|0
1647877190000|2022-03-21 15:39:50|13091.57|13091.57|13089.59|13089.59|13091.57|13091.57|13089.59|13089.59|0
1647877200000|2022-03-21 15:40:00|13087.62|13087.62|13083.67|13083.67|13087.62|13087.62|13083.67|13083.67|0
1647877250000|2022-03-21 15:40:50|13082.99|13082.99|13071.75|13071.75|13082.99|13082.99|13071.75|13071.75|0
1647877270000|2022-03-21 15:41:10|13077.67|13077.67|13082.99|13082.99|13082.99|13082.99|13077.67|13077.67|0
1647877330000|2022-03-21 15:42:10|13082.3|13082.3|13081.62|13081.62|13082.3|13082.3|13081.62|13081.62|0
1647877340000|2022-03-21 15:42:20|13077.67|13077.67|13077.67|13077.67|13077.67|13077.67|13077.67|13077.67|0
1647877350000|2022-03-21 15:42:30|13073.72|13073.72|13073.72|13073.72|13073.72|13073.72|13073.72|13073.72|0
1647877360000|2022-03-21 15:42:40|13073.12|13073.12|13072.44|13072.44|13073.12|13073.12|13072.44|13072.44|0
1647877370000|2022-03-21 15:42:50|13074.41|13074.41|13076.38|13076.38|13076.38|13076.38|13074.41|13074.41|0
1647877380000|2022-03-21 15:43:00|13074.41|13074.41|13074.41|13074.41|13074.41|13074.41|13074.41|13074.41|0
1647877390000|2022-03-21 15:43:10|13074.95|13074.95|13075.55|13075.55|13075.55|13075.55|13074.95|13074.95|0
1647877420000|2022-03-21 15:43:40|13073.57|13073.57|13072.21|13072.21|13073.57|13073.57|13072.21|13072.21|0
1647877450000|2022-03-21 15:44:10|13070.23|13070.23|13070.23|13070.23|13070.23|13070.23|13070.23|13070.23|0
1647877500000|2022-03-21 15:45:00|13069.55|13069.55|13069.55|13069.55|13069.55|13069.55|13069.55|13069.55|0
1647877510000|2022-03-21 15:45:10|13069.01|13069.01|13067.91|13067.91|13069.01|13069.01|13067.91|13067.91|0
1647877520000|2022-03-21 15:45:20|13066.84|13066.84|13066.84|13066.84|13066.84|13066.84|13066.84|13066.84|0
1647877540000|2022-03-21 15:45:40|13066.15|13066.15|13066.15|13066.15|13066.15|13066.15|13066.15|13066.15|0
1647877560000|2022-03-21 15:46:00|13066.84|13066.84|13067.23|13067.23|13067.91|13067.91|13066.84|13066.84|0
1647877570000|2022-03-21 15:46:10|13066.54|13066.54|13066.54|13066.54|13066.54|13066.54|13066.54|13066.54|0
1647877600000|2022-03-21 15:46:40|13060.62|13060.62|13060.62|13060.62|13060.62|13060.62|13060.62|13060.62|0
1647877620000|2022-03-21 15:47:00|13063.28|13063.28|13063.28|13063.28|13063.28|13063.28|13063.28|13063.28|0
1647877630000|2022-03-21 15:47:10|13062.67|13062.67|13062.07|13062.07|13062.67|13062.67|13062.07|13062.07|0
1647877640000|2022-03-21 15:47:20|13062.67|13062.67|13062.67|13062.67|13062.67|13062.67|13062.67|13062.67|0
1647877660000|2022-03-21 15:47:40|13061.99|13061.99|13061.99|13061.99|13061.99|13061.99|13061.99|13061.99|0
1647877670000|2022-03-21 15:47:50|13061.31|13061.31|13061.31|13061.31|13061.31|13061.31|13061.31|13061.31|0
1647877690000|2022-03-21 15:48:10|13061.99|13061.99|13062.67|13062.67|13062.67|13062.67|13061.99|13061.99|0
1647877700000|2022-03-21 15:48:20|13061.99|13061.99|13061.99|13061.99|13061.99|13061.99|13061.99|13061.99|0
1647877790000|2022-03-21 15:49:50|13058.04|13058.04|13058.04|13058.04|13058.04|13058.04|13058.04|13058.04|0
1647877800000|2022-03-21 15:50:00|13060.02|13060.02|13058.04|13058.04|13060.02|13060.02|13058.04|13058.04|0
1647877810000|2022-03-21 15:50:10|13056.07|13056.07|13056.07|13056.07|13056.07|13056.07|13056.07|13056.07|0
1647877840000|2022-03-21 15:50:40|13052.12|13052.12|13052.12|13052.12|13052.12|13052.12|13052.12|13052.12|0
1647877850000|2022-03-21 15:50:50|13051.43|13051.43|13051.43|13051.43|13051.43|13051.43|13051.43|13051.43|0
1647877870000|2022-03-21 15:51:10|13049.46|13049.46|13049.46|13049.46|13049.46|13049.46|13049.46|13049.46|0
1647877880000|2022-03-21 15:51:20|13050.28|13050.28|13048.91|13048.91|13050.28|13050.28|13048.91|13048.91|0
1647877890000|2022-03-21 15:51:30|13046.94|13046.94|13046.94|13046.94|13046.94|13046.94|13046.94|13046.94|0
1647877910000|2022-03-21 15:51:50|13047.62|13047.62|13047.62|13047.62|13047.62|13047.62|13047.62|13047.62|0
1647877920000|2022-03-21 15:52:00|13048.04|13048.04|13048.04|13048.04|13048.04|13048.04|13048.04|13048.04|0
1647877940000|2022-03-21 15:52:20|13048.65|13048.65|13060.57|13060.57|13066.49|13066.49|13044.7|13044.7|0
1647877970000|2022-03-21 15:52:50|13061.25|13061.25|13060.72|13060.72|13061.4|13061.4|13060.72|13060.72|0
1647878010000|2022-03-21 15:53:30|13061.4|13061.4|13061.4|13061.4|13061.4|13061.4|13061.4|13061.4|0
1647878020000|2022-03-21 15:53:40|13060.72|13060.72|13058.74|13058.74|13060.72|13060.72|13058.74|13058.74|0
1647878030000|2022-03-21 15:53:50|13057.37|13057.37|13057.37|13057.37|13057.37|13057.37|13057.37|13057.37|0
1647878080000|2022-03-21 15:54:40|13059.35|13059.35|13061.32|13061.32|13061.32|13061.32|13059.35|13059.35|0
1647878090000|2022-03-21 15:54:50|13059.35|13059.35|13059.35|13059.35|13059.35|13059.35|13059.35|13059.35|0
1647878100000|2022-03-21 15:55:00|13061.32|13061.32|13061.32|13061.32|13063.3|13063.3|13061.32|13061.32|0
1647878110000|2022-03-21 15:55:10|13060.64|13060.64|13060.64|13060.64|13060.64|13060.64|13060.64|13060.64|0
1647878120000|2022-03-21 15:55:20|13061.32|13061.32|13063.3|13063.3|13063.3|13063.3|13061.32|13061.32|0
1647878140000|2022-03-21 15:55:40|13063.83|13063.83|13063.83|13063.83|13063.83|13063.83|13063.83|13063.83|0
1647878150000|2022-03-21 15:55:50|13064.44|13064.44|13063.07|13063.07|13064.44|13064.44|13062.46|13062.46|0
1647878190000|2022-03-21 15:56:30|13063.75|13063.75|13063.75|13063.75|13063.75|13063.75|13063.75|13063.75|0
1647878200000|2022-03-21 15:56:40|13062.38|13062.38|13062.38|13062.38|13062.38|13062.38|13062.38|13062.38|0
1647878210000|2022-03-21 15:56:50|13064.36|13064.36|13064.36|13064.36|13064.36|13064.36|13064.36|13064.36|0
1647878220000|2022-03-21 15:57:00|13063.52|13063.52|13062.14|13062.14|13064.12|13064.12|13062.14|13062.14|0
1647878240000|2022-03-21 15:57:20|13064.12|13064.12|13064.12|13064.12|13064.12|13064.12|13064.12|13064.12|0
1647878250000|2022-03-21 15:57:30|13065.48|13065.48|13066.17|13066.17|13066.17|13066.17|13065.48|13065.48|0
1647878260000|2022-03-21 15:57:40|13068.14|13068.14|13068.14|13068.14|13068.14|13068.14|13068.14|13068.14|0
1647878320000|2022-03-21 15:58:40|13069.51|13069.51|13069.51|13069.51|13069.51|13069.51|13069.51|13069.51|0
1647878330000|2022-03-21 15:58:50|13067.54|13067.54|13067.54|13067.54|13067.54|13067.54|13067.54|13067.54|0
1647878350000|2022-03-21 15:59:10|13068.22|13068.22|13074.14|13074.14|13074.14|13074.14|13068.22|13068.22|0
1647878360000|2022-03-21 15:59:20|13074.55|13074.55|13074.55|13074.55|13074.55|13074.55|13074.55|13074.55|0
1647878370000|2022-03-21 15:59:30|13075.16|13075.16|13073.87|13073.87|13075.16|13075.16|13073.18|13073.18|0
1647878380000|2022-03-21 15:59:40|13073.18|13073.18|13073.18|13073.18|13073.18|13073.18|13073.18|13073.18|0
1647878390000|2022-03-21 15:59:50|13074.02|13074.02|13074.02|13074.02|13074.02|13074.02|13074.02|13074.02|0
1647878430000|2022-03-21 16:00:30|13068.1|13068.1|13068.1|13068.1|13068.1|13068.1|13068.1|13068.1|0
1647878440000|2022-03-21 16:00:40|13072.05|13072.05|13072.05|13072.05|13072.05|13072.05|13072.05|13072.05|0
1647878450000|2022-03-21 16:00:50|13068.1|13068.1|13066.05|13066.05|13068.1|13068.1|13066.05|13066.05|0
1647878460000|2022-03-21 16:01:00|13068.02|13068.02|13068.02|13068.02|13068.02|13068.02|13068.02|13068.02|0
1647878500000|2022-03-21 16:01:40|13070|13070|13078.65|13078.65|13083.82|13083.82|13070|13070|0
1647878510000|2022-03-21 16:01:50|13080.63|13080.63|13080.63|13080.63|13080.63|13080.63|13080.63|13080.63|0
1647878530000|2022-03-21 16:02:10|13078.65|13078.65|13076.68|13076.68|13078.65|13078.65|13076.68|13076.68|0
1647878540000|2022-03-21 16:02:20|13078.65|13078.65|13074.71|13074.71|13078.65|13078.65|13074.71|13074.71|0
1647878560000|2022-03-21 16:02:40|13076.68|13076.68|13077.36|13077.36|13077.36|13077.36|13076.68|13076.68|0
1647878570000|2022-03-21 16:02:50|13078.05|13078.05|13080.02|13080.02|13080.02|13080.02|13078.05|13078.05|0
1647878590000|2022-03-21 16:03:10|13081.83|13081.83|13081.83|13081.83|13081.83|13081.83|13081.83|13081.83|0
1647878600000|2022-03-21 16:03:20|13083.8|13083.8|13083.8|13083.8|13083.8|13083.8|13083.8|13083.8|0
1647878630000|2022-03-21 16:03:50|13085.78|13085.78|13085.78|13085.78|13085.78|13085.78|13085.78|13085.78|0
1647878640000|2022-03-21 16:04:00|13081.83|13081.83|13081.83|13081.83|13081.83|13081.83|13081.83|13081.83|0
1647878660000|2022-03-21 16:04:20|13083.8|13083.8|13083.8|13083.8|13083.8|13083.8|13083.8|13083.8|0
1647878700000|2022-03-21 16:05:00|13081.83|13081.83|13081.83|13081.83|13081.83|13081.83|13081.83|13081.83|0
1647878710000|2022-03-21 16:05:10|13081.15|13081.15|13081.15|13081.15|13081.15|13081.15|13081.15|13081.15|0
1647878730000|2022-03-21 16:05:30|13077.2|13077.2|13077.2|13077.2|13077.2|13077.2|13077.2|13077.2|0
1647878740000|2022-03-21 16:05:40|13076.59|13076.59|13075.09|13075.09|13076.59|13076.59|13075.09|13075.09|0
1647878750000|2022-03-21 16:05:50|13073.12|13073.12|13066.51|13066.51|13073.12|13073.12|13066.51|13066.51|0
1647878760000|2022-03-21 16:06:00|13065.91|13065.91|13066.59|13066.59|13066.59|13066.59|13065.91|13065.91|0
1647878770000|2022-03-21 16:06:10|13070.54|13070.54|13070.54|13070.54|13070.54|13070.54|13070.54|13070.54|0
1647878780000|2022-03-21 16:06:20|13064.61|13064.61|13064.61|13064.61|13064.61|13064.61|13064.61|13064.61|0
1647878790000|2022-03-21 16:06:30|13065.3|13065.3|13065.3|13065.3|13065.3|13065.3|13065.3|13065.3|0
1647878820000|2022-03-21 16:07:00|13061.35|13061.35|13061.35|13061.35|13061.35|13061.35|13061.35|13061.35|0
1647878840000|2022-03-21 16:07:20|13061.95|13061.95|13061.95|13061.95|13061.95|13061.95|13061.95|13061.95|0
1647878850000|2022-03-21 16:07:30|13059.98|13059.98|13059.98|13059.98|13059.98|13059.98|13059.98|13059.98|0
1647878870000|2022-03-21 16:07:50|13058|13058|13058|13058|13058|13058|13058|13058|0
1647878880000|2022-03-21 16:08:00|13057.32|13057.32|13056.64|13056.64|13058.61|13058.61|13056.64|13056.64|0
1647878890000|2022-03-21 16:08:10|13057.32|13057.32|13057.32|13057.32|13057.32|13057.32|13057.32|13057.32|0
1647878900000|2022-03-21 16:08:20|13056.64|13056.64|13058.61|13058.61|13058.61|13058.61|13056.64|13056.64|0
1647878920000|2022-03-21 16:08:40|13057.93|13057.93|13057.93|13057.93|13057.93|13057.93|13057.93|13057.93|0
1647878930000|2022-03-21 16:08:50|13059.9|13059.9|13059.9|13059.9|13059.9|13059.9|13059.9|13059.9|0
1647878940000|2022-03-21 16:09:00|13061.88|13061.88|13063.24|13063.24|13063.24|13063.24|13061.88|13061.88|0
1647878980000|2022-03-21 16:09:40|13063.93|13063.93|13067.88|13067.88|13067.88|13067.88|13063.93|13063.93|0
1647879020000|2022-03-21 16:10:20|13065.9|13065.9|13065.9|13065.9|13065.9|13065.9|13065.9|13065.9|0
1647879060000|2022-03-21 16:11:00|13069.85|13069.85|13069.85|13069.85|13069.85|13069.85|13069.85|13069.85|0
1647879080000|2022-03-21 16:11:20|13067.88|13067.88|13067.88|13067.88|13069.85|13069.85|13067.88|13067.88|0
1647879100000|2022-03-21 16:11:40|13067.03|13067.03|13066.61|13066.61|13067.03|13067.03|13066.61|13066.61|0
1647879120000|2022-03-21 16:12:00|13065.41|13065.41|13065.41|13065.41|13065.41|13065.41|13065.41|13065.41|0
1647879130000|2022-03-21 16:12:10|13064.73|13064.73|13064.28|13064.28|13065.41|13065.41|13063.43|13063.43|0
1647879180000|2022-03-21 16:13:00|13062.3|13062.3|13060.33|13060.33|13062.3|13062.3|13060.33|13060.33|0
1647879190000|2022-03-21 16:13:10|13059.64|13059.64|13059.64|13059.64|13059.64|13059.64|13059.64|13059.64|0
1647879200000|2022-03-21 16:13:20|13060.25|13060.25|13060.25|13060.25|13060.25|13060.25|13060.25|13060.25|0
1647879220000|2022-03-21 16:13:40|13059.04|13059.04|13059.04|13059.04|13059.04|13059.04|13059.04|13059.04|0
1647879240000|2022-03-21 16:14:00|13060.25|13060.25|13060.25|13060.25|13060.25|13060.25|13060.25|13060.25|0
1647879250000|2022-03-21 16:14:10|13052.35|13052.35|13052.35|13052.35|13052.35|13052.35|13052.35|13052.35|0
1647879270000|2022-03-21 16:14:30|13052.76|13052.76|13056.71|13056.71|13056.71|13056.71|13051.94|13051.94|0
1647879310000|2022-03-21 16:15:10|13057.31|13057.31|13059.28|13059.28|13059.28|13059.28|13057.31|13057.31|0
1647879340000|2022-03-21 16:15:40|13057.31|13057.31|13055.94|13055.94|13057.31|13057.31|13055.94|13055.94|0
1647879350000|2022-03-21 16:15:50|13055.1|13055.1|13055.1|13055.1|13055.79|13055.79|13055.1|13055.1|0
1647879360000|2022-03-21 16:16:00|13054.42|13054.42|13055.1|13055.1|13055.1|13055.1|13054.42|13054.42|0
1647879370000|2022-03-21 16:16:10|13054.42|13054.42|13054.42|13054.42|13054.42|13054.42|13054.42|13054.42|0
1647879390000|2022-03-21 16:16:30|13055.1|13055.1|13055.1|13055.1|13055.1|13055.1|13054.42|13054.42|0
1647879410000|2022-03-21 16:16:50|13054.42|13054.42|13054.42|13054.42|13055.1|13055.1|13054.42|13054.42|0
1647879420000|2022-03-21 16:17:00|13052.44|13052.44|13052.44|13052.44|13052.44|13052.44|13052.44|13052.44|0
1647879470000|2022-03-21 16:17:50|13051.76|13051.76|13052.44|13052.44|13052.44|13052.44|13051.76|13051.76|0
1647879490000|2022-03-21 16:18:10|13050.47|13050.47|13053.13|13053.13|13053.13|13053.13|13050.47|13050.47|0
1647879500000|2022-03-21 16:18:20|13051.48|13051.48|13051.07|13051.07|13051.48|13051.48|13049.84|13049.84|0
1647879510000|2022-03-21 16:18:30|13050.47|13050.47|13048.83|13048.83|13050.47|13050.47|13048.83|13048.83|0
1647879530000|2022-03-21 16:18:50|13046.85|13046.85|13046.85|13046.85|13046.85|13046.85|13046.85|13046.85|0
1647879540000|2022-03-21 16:19:00|13047.26|13047.26|13047.68|13047.68|13047.68|13047.68|13047.26|13047.26|0
1647879550000|2022-03-21 16:19:10|13048.5|13048.5|13048.5|13048.5|13048.5|13048.5|13048.5|13048.5|0
1647879570000|2022-03-21 16:19:30|13047.81|13047.81|13047.81|13047.81|13047.81|13047.81|13047.81|13047.81|0
1647879590000|2022-03-21 16:19:50|13047.13|13047.13|13045.76|13045.76|13047.13|13047.13|13045.76|13045.76|0
1647879600000|2022-03-21 16:20:00|13046.45|13046.45|13045.42|13045.42|13046.45|13046.45|13045.42|13045.42|0
1647879620000|2022-03-21 16:20:20|13046.11|13046.11|13046.79|13046.79|13046.79|13046.79|13046.11|13046.11|0
1647879640000|2022-03-21 16:20:40|13045.42|13045.42|13045.42|13045.42|13045.42|13045.42|13045.42|13045.42|0
1647879660000|2022-03-21 16:21:00|13045.96|13045.96|13046.5|13046.5|13046.5|13046.5|13045.96|13045.96|0
1647879670000|2022-03-21 16:21:10|13049.15|13049.15|13051.13|13051.13|13051.13|13051.13|13049.15|13049.15|0
1647879680000|2022-03-21 16:21:20|13050.31|13050.31|13050.31|13050.31|13050.31|13050.31|13050.31|13050.31|0
1647879720000|2022-03-21 16:22:00|13050.72|13050.72|13050.72|13050.72|13050.72|13050.72|13050.72|13050.72|0
1647879740000|2022-03-21 16:22:20|13049.35|13049.35|13049.35|13049.35|13049.35|13049.35|13049.35|13049.35|0
1647879750000|2022-03-21 16:22:30|13048.28|13048.28|13046.23|13046.23|13048.28|13048.28|13046.23|13046.23|0
1647879760000|2022-03-21 16:22:40|13044.18|13044.18|13040.23|13040.23|13046.23|13046.23|13040.23|13040.23|0
1647879770000|2022-03-21 16:22:50|13041.3|13041.3|13043.35|13043.35|13043.35|13043.35|13041.3|13041.3|0
1647879780000|2022-03-21 16:23:00|13041.38|13041.38|13040.84|13040.84|13041.38|13041.38|13040.3|13040.3|0
1647879820000|2022-03-21 16:23:40|13040.16|13040.16|13040.16|13040.16|13040.16|13040.16|13040.16|13040.16|0
1647879840000|2022-03-21 16:24:00|13039.47|13039.47|13039.47|13039.47|13039.47|13039.47|13039.47|13039.47|0
1647879860000|2022-03-21 16:24:20|13038.79|13038.79|13038.79|13038.79|13038.79|13038.79|13038.79|13038.79|0
1647879870000|2022-03-21 16:24:30|13039.47|13039.47|13038.38|13038.38|13039.47|13039.47|13038.38|13038.38|0
1647879880000|2022-03-21 16:24:40|13037.84|13037.84|13037.84|13037.84|13037.84|13037.84|13037.84|13037.84|0
1647879900000|2022-03-21 16:25:00|13039.82|13039.82|13042.71|13042.71|13042.71|13042.71|13039.82|13039.82|0
1647879910000|2022-03-21 16:25:10|13043.12|13043.12|13041.34|13041.34|13043.12|13043.12|13041.34|13041.34|0
1647879930000|2022-03-21 16:25:30|13040.66|13040.66|13038.68|13038.68|13040.66|13040.66|13038.68|13038.68|0
1647879940000|2022-03-21 16:25:40|13037.86|13037.86|13038.54|13038.54|13038.54|13038.54|13037.86|13037.86|0
1647879950000|2022-03-21 16:25:50|13039.91|13039.91|13039.08|13039.08|13040.45|13040.45|13039.08|13039.08|0
1647879960000|2022-03-21 16:26:00|13038.4|13038.4|13038.4|13038.4|13038.4|13038.4|13038.4|13038.4|0
1647880000000|2022-03-21 16:26:40|13037.71|13037.71|13035.06|13035.06|13037.71|13037.71|13035.06|13035.06|0
1647880010000|2022-03-21 16:26:50|13035.74|13035.74|13034.37|13034.37|13035.74|13035.74|13034.37|13034.37|0
1647880030000|2022-03-21 16:27:10|13033.77|13033.77|13033.17|13033.17|13033.77|13033.77|13033.17|13033.17|0
1647880060000|2022-03-21 16:27:40|13035.22|13035.22|13035.22|13035.22|13035.22|13035.22|13035.22|13035.22|0
1647880070000|2022-03-21 16:27:50|13033.85|13033.85|13033.85|13033.85|13033.85|13033.85|13033.85|13033.85|0
1647880080000|2022-03-21 16:28:00|13034.53|13034.53|13034.53|13034.53|13034.53|13034.53|13034.53|13034.53|0
1647880090000|2022-03-21 16:28:10|13032.56|13032.56|13032.56|13032.56|13032.56|13032.56|13032.56|13032.56|0
1647880100000|2022-03-21 16:28:20|13031.88|13031.88|13032.56|13032.56|13033.85|13033.85|13031.88|13031.88|0
1647880120000|2022-03-21 16:28:40|13031.88|13031.88|13032.48|13032.48|13032.48|13032.48|13031.88|13031.88|0
1647880130000|2022-03-21 16:28:50|13031.8|13031.8|13031.8|13031.8|13031.8|13031.8|13031.8|13031.8|0
1647880140000|2022-03-21 16:29:00|13035.74|13035.74|13035.74|13035.74|13035.74|13035.74|13035.74|13035.74|0
1647880150000|2022-03-21 16:29:10|13036.43|13036.43|13039.77|13039.77|13039.77|13039.77|13036.43|13036.43|0
1647880160000|2022-03-21 16:29:20|13035.82|13035.82|13042.01|13042.01|13042.01|13042.01|13035|13035|0
1647880170000|2022-03-21 16:29:30|13043.37|13043.37|13042.08|13042.08|13043.37|13043.37|13041.4|13041.4|0
1647880180000|2022-03-21 16:29:40|13044.06|13044.06|13047.56|13047.56|13049.53|13049.53|13044.06|13044.06|0
1647880190000|2022-03-21 16:29:50|13048.63|13048.63|13058.1|13058.1|13058.1|13058.1|13048.63|13048.63|0
1647936910000|2022-03-22 08:15:10|12975.99|12975.99|12975.99|12975.99|12975.99|12975.99|12975.99|12975.99|0
1647936940000|2022-03-22 08:15:40|12974.39|12974.39|12974.39|12974.39|12974.39|12974.39|12974.39|12974.39|0
1647936980000|2022-03-22 08:16:20|12973.7|12973.7|12973.7|12973.7|12973.7|12973.7|12973.7|12973.7|0
1647936990000|2022-03-22 08:16:30|12973.02|12973.02|12973.02|12973.02|12973.02|12973.02|12973.02|12973.02|0
1647937010000|2022-03-22 08:16:50|12970.28|12970.28|12970.28|12970.28|12970.28|12970.28|12970.28|12970.28|0
1647937020000|2022-03-22 08:17:00|12969.86|12969.86|12968.12|12968.12|12969.86|12969.86|12968.12|12968.12|0
1647937030000|2022-03-22 08:17:10|12954.3|12954.3|12954.3|12954.3|12954.3|12954.3|12954.3|12954.3|0
1647937060000|2022-03-22 08:17:40|12952.66|12952.66|12950.47|12950.47|12952.66|12952.66|12950.47|12950.47|0
1647937080000|2022-03-22 08:18:00|12952.61|12952.61|12952.61|12952.61|12952.61|12952.61|12952.61|12952.61|0
1647937090000|2022-03-22 08:18:10|12951.01|12951.01|12950.32|12950.32|12951.01|12951.01|12950.32|12950.32|0
1647937130000|2022-03-22 08:18:50|12938.47|12938.47|12936.5|12936.5|12938.47|12938.47|12936.5|12936.5|0
1647937140000|2022-03-22 08:19:00|12940.45|12940.45|12937.11|12937.11|12940.45|12940.45|12936.42|12936.42|0
1647937240000|2022-03-22 08:20:40|12931.18|12931.18|12935.13|12935.13|12935.13|12935.13|12931.18|12931.18|0
1647937250000|2022-03-22 08:20:50|12937.11|12937.11|12937.11|12937.11|12937.11|12937.11|12937.11|12937.11|0
1647937260000|2022-03-22 08:21:00|12936.69|12936.69|12939.35|12939.35|12939.35|12939.35|12936.69|12936.69|0
1647937320000|2022-03-22 08:22:00|12942.08|12942.08|12942.08|12942.08|12942.08|12942.08|12942.08|12942.08|0
1647937330000|2022-03-22 08:22:10|12942.76|12942.76|12941.4|12941.4|12942.76|12942.76|12941.4|12941.4|0
1647937340000|2022-03-22 08:22:20|12933.5|12933.5|12933.5|12933.5|12933.5|12933.5|12933.5|12933.5|0
1647937380000|2022-03-22 08:23:00|12934.87|12934.87|12934.87|12934.87|12934.87|12934.87|12934.87|12934.87|0
1647937420000|2022-03-22 08:23:40|12926.97|12926.97|12923.02|12923.02|12926.97|12926.97|12923.02|12923.02|0
1647937430000|2022-03-22 08:23:50|12921.04|12921.04|12919.68|12919.68|12921.04|12921.04|12919.68|12919.68|0
1647937460000|2022-03-22 08:24:20|12917.7|12917.7|12925.68|12925.68|12925.68|12925.68|12917.7|12917.7|0
1647937470000|2022-03-22 08:24:30|12926.36|12926.36|12926.36|12926.36|12927.73|12927.73|12926.36|12926.36|0
1647937480000|2022-03-22 08:24:40|12926.9|12926.9|12926.9|12926.9|12926.9|12926.9|12926.9|12926.9|0
1647937500000|2022-03-22 08:25:00|12928.87|12928.87|12920.21|12920.21|12928.87|12928.87|12919|12919|0
1647937570000|2022-03-22 08:26:10|12924.16|12924.16|12924.16|12924.16|12924.16|12924.16|12924.16|12924.16|0
1647937600000|2022-03-22 08:26:40|12926.21|12926.21|12926.21|12926.21|12926.21|12926.21|12926.21|12926.21|0
1647937620000|2022-03-22 08:27:00|12920.29|12920.29|12920.29|12920.29|12920.29|12920.29|12920.29|12920.29|0
1647937630000|2022-03-22 08:27:10|12918.31|12918.31|12918.31|12918.31|12918.31|12918.31|12918.31|12918.31|0
1647937640000|2022-03-22 08:27:20|12921.05|12921.05|12921.05|12921.05|12921.05|12921.05|12921.05|12921.05|0
1647937670000|2022-03-22 08:27:50|12919.07|12919.07|12915.13|12915.13|12919.07|12919.07|12915.13|12915.13|0
1647937680000|2022-03-22 08:28:00|12913.76|12913.76|12913.76|12913.76|12913.76|12913.76|12913.76|12913.76|0
1647937700000|2022-03-22 08:28:20|12919.68|12919.68|12919.68|12919.68|12919.68|12919.68|12919.68|12919.68|0
1647937710000|2022-03-22 08:28:30|12921.05|12921.05|12921.05|12921.05|12921.05|12921.05|12921.05|12921.05|0
1647937770000|2022-03-22 08:29:30|12936.85|12936.85|12942.77|12942.77|12944.74|12944.74|12936.85|12936.85|0
1647937790000|2022-03-22 08:29:50|12942.09|12942.09|12940.88|12940.88|12942.09|12942.09|12940.88|12940.88|0
1647937800000|2022-03-22 08:30:00|12941.72|12941.72|12942.93|12942.93|12942.93|12942.93|12941.72|12941.72|0
1647937810000|2022-03-22 08:30:10|12938.98|12938.98|12940.95|12940.95|12940.95|12940.95|12938.98|12938.98|0
1647937820000|2022-03-22 08:30:20|12947.1|12947.1|12957.66|12957.66|12957.66|12957.66|12947.1|12947.1|0
1647937830000|2022-03-22 08:30:30|12956.29|12956.29|12955.61|12955.61|12956.29|12956.29|12955.61|12955.61|0
1647937870000|2022-03-22 08:31:10|12958.34|12958.34|12957.66|12957.66|12958.34|12958.34|12957.66|12957.66|0
1647937910000|2022-03-22 08:31:50|12958.34|12958.34|12959.71|12959.71|12959.71|12959.71|12958.34|12958.34|0
1647937920000|2022-03-22 08:32:00|12961.08|12961.08|12961.08|12961.08|12961.08|12961.08|12961.08|12961.08|0
1647937950000|2022-03-22 08:32:30|12959.71|12959.71|12960.39|12960.39|12960.39|12960.39|12959.71|12959.71|0
1647937960000|2022-03-22 08:32:40|12962.45|12962.45|12962.45|12962.45|12962.45|12962.45|12962.45|12962.45|0
1647938010000|2022-03-22 08:33:30|12950.6|12950.6|12950.6|12950.6|12950.6|12950.6|12950.6|12950.6|0
1647938020000|2022-03-22 08:33:40|12948.62|12948.62|12948.62|12948.62|12948.62|12948.62|12948.62|12948.62|0
1647938040000|2022-03-22 08:34:00|12955.46|12955.46|12955.46|12955.46|12955.46|12955.46|12955.46|12955.46|0
1647938070000|2022-03-22 08:34:30|12954.78|12954.78|12954.78|12954.78|12954.78|12954.78|12954.78|12954.78|0
1647938080000|2022-03-22 08:34:40|12952.8|12952.8|12952.8|12952.8|12952.8|12952.8|12952.8|12952.8|0
1647938090000|2022-03-22 08:34:50|12952.12|12952.12|12945.51|12945.51|12952.12|12952.12|12945.51|12945.51|0
1647938120000|2022-03-22 08:35:20|12946.88|12946.88|12946.88|12946.88|12946.88|12946.88|12946.88|12946.88|0
1647938140000|2022-03-22 08:35:40|12946.19|12946.19|12946.19|12946.19|12946.19|12946.19|12946.19|12946.19|0
1647938160000|2022-03-22 08:36:00|12944.83|12944.83|12940.19|12940.19|12944.83|12944.83|12940.19|12940.19|0
1647938170000|2022-03-22 08:36:10|12938.22|12938.22|12938.22|12938.22|12938.22|12938.22|12938.22|12938.22|0
1647938200000|2022-03-22 08:36:40|12938.9|12938.9|12938.3|12938.3|12938.9|12938.9|12938.3|12938.3|0
1647938220000|2022-03-22 08:37:00|12944.23|12944.23|12944.23|12944.23|12944.23|12944.23|12944.23|12944.23|0
1647938240000|2022-03-22 08:37:20|12950.15|12950.15|12956.07|12956.07|12956.07|12956.07|12950.15|12950.15|0
1647938270000|2022-03-22 08:37:50|12956.76|12956.76|12964.65|12964.65|12964.65|12964.65|12956.76|12956.76|0
1647938280000|2022-03-22 08:38:00|12962.6|12962.6|12962.6|12962.6|12962.6|12962.6|12962.6|12962.6|0
1647938290000|2022-03-22 08:38:10|12961.92|12961.92|12961.92|12961.92|12961.92|12961.92|12961.92|12961.92|0
1647938320000|2022-03-22 08:38:40|12956|12956|12956|12956|12956|12956|12956|12956|0
1647938330000|2022-03-22 08:38:50|12952.05|12952.05|12952.05|12952.05|12952.05|12952.05|12952.05|12952.05|0
1647938370000|2022-03-22 08:39:30|12948.1|12948.1|12948.1|12948.1|12948.1|12948.1|12948.1|12948.1|0
1647938380000|2022-03-22 08:39:40|12954.02|12954.02|12954.02|12954.02|12954.02|12954.02|12954.02|12954.02|0
1647938400000|2022-03-22 08:40:00|12952.65|12952.65|12952.65|12952.65|12952.65|12952.65|12952.65|12952.65|0
1647938430000|2022-03-22 08:40:30|12946.73|12946.73|12946.05|12946.05|12946.73|12946.73|12946.05|12946.05|0
1647938440000|2022-03-22 08:40:40|12946.66|12946.66|12946.66|12946.66|12946.66|12946.66|12946.66|12946.66|0
1647938470000|2022-03-22 08:41:10|12947.5|12947.5|12948.19|12948.19|12948.19|12948.19|12947.5|12947.5|0
1647938510000|2022-03-22 08:41:50|12934.37|12934.37|12934.37|12934.37|12934.37|12934.37|12934.37|12934.37|0
1647938520000|2022-03-22 08:42:00|12933|12933|12933|12933|12933|12933|12933|12933|0
1647938530000|2022-03-22 08:42:10|12935.05|12935.05|12935.05|12935.05|12935.05|12935.05|12935.05|12935.05|0
1647938540000|2022-03-22 08:42:20|12933.68|12933.68|12933.68|12933.68|12933.68|12933.68|12933.68|12933.68|0
1647938580000|2022-03-22 08:43:00|12941.58|12941.58|12941.58|12941.58|12941.58|12941.58|12941.58|12941.58|0
1647938640000|2022-03-22 08:44:00|12947.5|12947.5|12950.24|12950.24|12950.24|12950.24|12947.5|12947.5|0
1647938650000|2022-03-22 08:44:10|12950.85|12950.85|12950.85|12950.85|12950.85|12950.85|12950.85|12950.85|0
1647938670000|2022-03-22 08:44:30|12950.43|12950.43|12950.43|12950.43|12950.43|12950.43|12950.43|12950.43|0
1647938700000|2022-03-22 08:45:00|12949.07|12949.07|12949.07|12949.07|12949.07|12949.07|12949.07|12949.07|0
1647938720000|2022-03-22 08:45:20|12949.67|12949.67|12949.67|12949.67|12949.67|12949.67|12949.67|12949.67|0
1647938740000|2022-03-22 08:45:40|12943.75|12943.75|12943.75|12943.75|12943.75|12943.75|12943.75|12943.75|0
1647938780000|2022-03-22 08:46:20|12944.59|12944.59|12945.85|12945.85|12945.85|12945.85|12944.59|12944.59|0
1647938820000|2022-03-22 08:47:00|12945.16|12945.16|12946.42|12946.42|12946.42|12946.42|12945.16|12945.16|0
1647938940000|2022-03-22 08:49:00|12945.06|12945.06|12946.29|12946.29|12946.29|12946.29|12945.06|12945.06|0
1647938950000|2022-03-22 08:49:10|12945.69|12945.69|12941.74|12941.74|12945.69|12945.69|12941.74|12941.74|0
1647938980000|2022-03-22 08:49:40|12940.37|12940.37|12940.37|12940.37|12940.37|12940.37|12940.37|12940.37|0
1647939000000|2022-03-22 08:50:00|12939.69|12939.69|12940.37|12940.37|12940.37|12940.37|12939.69|12939.69|0
1647939020000|2022-03-22 08:50:20|12936.42|12936.42|12936.42|12936.42|12936.42|12936.42|12936.42|12936.42|0
1647939030000|2022-03-22 08:50:30|12940.37|12940.37|12940.37|12940.37|12940.37|12940.37|12940.37|12940.37|0
1647939060000|2022-03-22 08:51:00|12939.95|12939.95|12939.95|12939.95|12939.95|12939.95|12939.95|12939.95|0
1647939090000|2022-03-22 08:51:30|12940.63|12940.63|12940.63|12940.63|12940.63|12940.63|12940.63|12940.63|0
1647939120000|2022-03-22 08:52:00|12941.32|12941.32|12941.32|12941.32|12941.32|12941.32|12941.32|12941.32|0
1647939150000|2022-03-22 08:52:30|12940.5|12940.5|12940.5|12940.5|12940.5|12940.5|12940.09|12940.09|0
1647939200000|2022-03-22 08:53:20|12941.18|12941.18|12941.18|12941.18|12941.18|12941.18|12941.18|12941.18|0
1647939250000|2022-03-22 08:54:10|12942.39|12942.39|12942.39|12942.39|12942.39|12942.39|12942.39|12942.39|0
1647939260000|2022-03-22 08:54:20|12940.41|12940.41|12937.01|12937.01|12940.41|12940.41|12937.01|12937.01|0
1647939270000|2022-03-22 08:54:30|12935.65|12935.65|12935.65|12935.65|12935.65|12935.65|12935.65|12935.65|0
1647939310000|2022-03-22 08:55:10|12931.7|12931.7|12931.7|12931.7|12931.7|12931.7|12931.7|12931.7|0
1647939370000|2022-03-22 08:56:10|12931.01|12931.01|12929.73|12929.73|12931.01|12931.01|12929.73|12929.73|0
1647939410000|2022-03-22 08:56:50|12930.41|12930.41|12930.41|12930.41|12930.41|12930.41|12930.41|12930.41|0
1647939420000|2022-03-22 08:57:00|12929.99|12929.99|12929.99|12929.99|12929.99|12929.99|12929.99|12929.99|0
1647939430000|2022-03-22 08:57:10|12928.02|12928.02|12930.7|12930.7|12930.7|12930.7|12928.02|12928.02|0
1647939440000|2022-03-22 08:57:20|12930.29|12930.29|12930.29|12930.29|12930.29|12930.29|12930.29|12930.29|0
1647939450000|2022-03-22 08:57:30|12928.14|12928.14|12928.14|12928.14|12928.14|12928.14|12928.14|12928.14|0
1647939460000|2022-03-22 08:57:40|12928.68|12928.68|12928.68|12928.68|12928.68|12928.68|12928.68|12928.68|0
1647939510000|2022-03-22 08:58:30|12922.75|12922.75|12930.65|12930.65|12930.65|12930.65|12922.75|12922.75|0
1647939520000|2022-03-22 08:58:40|12934.6|12934.6|12945.16|12945.16|12945.16|12945.16|12934.6|12934.6|0
1647939570000|2022-03-22 08:59:30|12944.62|12944.62|12944.62|12944.62|12944.62|12944.62|12944.62|12944.62|0
1647939590000|2022-03-22 08:59:50|12938.7|12938.7|12938.7|12938.7|12938.7|12938.7|12938.7|12938.7|0
1647939610000|2022-03-22 09:00:10|12936.72|12936.72|12936.72|12936.72|12936.72|12936.72|12936.72|12936.72|0
1647939630000|2022-03-22 09:00:30|12937.41|12937.41|12945.99|12945.99|12945.99|12945.99|12937.41|12937.41|0
1647939640000|2022-03-22 09:00:40|12944.01|12944.01|12944.01|12944.01|12944.01|12944.01|12944.01|12944.01|0
1647939660000|2022-03-22 09:01:00|12936.8|12936.8|12938.77|12938.77|12938.77|12938.77|12936.8|12936.8|0
1647939670000|2022-03-22 09:01:10|12939.46|12939.46|12939.46|12939.46|12939.46|12939.46|12939.46|12939.46|0
1647939710000|2022-03-22 09:01:50|12939.87|12939.87|12940.47|12940.47|12940.47|12940.47|12939.87|12939.87|0
1647939740000|2022-03-22 09:02:20|12939.79|12939.79|12939.79|12939.79|12939.79|12939.79|12939.79|12939.79|0
1647939870000|2022-03-22 09:04:30|12945.71|12945.71|12945.71|12945.71|12945.71|12945.71|12945.71|12945.71|0
1647939880000|2022-03-22 09:04:40|12941.76|12941.76|12937.81|12937.81|12941.76|12941.76|12937.81|12937.81|0
1647939910000|2022-03-22 09:05:10|12927.94|12927.94|12927.94|12927.94|12927.94|12927.94|12927.94|12927.94|0
1647940070000|2022-03-22 09:07:50|12927.26|12927.26|12927.26|12927.26|12927.26|12927.26|12927.26|12927.26|0
1647940100000|2022-03-22 09:08:20|12929.23|12929.23|12932.81|12932.81|12932.81|12932.81|12929.23|12929.23|0
1647940130000|2022-03-22 09:08:50|12932.13|12932.13|12932.13|12932.13|12932.13|12932.13|12932.13|12932.13|0
1647940150000|2022-03-22 09:09:10|12930.87|12930.87|12930.45|12930.45|12930.87|12930.87|12930.45|12930.45|0
1647940160000|2022-03-22 09:09:20|12929.63|12929.63|12927.65|12927.65|12929.63|12929.63|12927.65|12927.65|0
1647940170000|2022-03-22 09:09:30|12926.97|12926.97|12926.97|12926.97|12926.97|12926.97|12926.97|12926.97|0
1647940180000|2022-03-22 09:09:40|12925.33|12925.33|12922.53|12922.53|12925.33|12925.33|12922.53|12922.53|0
1647940210000|2022-03-22 09:10:10|12921.85|12921.85|12921.85|12921.85|12921.85|12921.85|12921.85|12921.85|0
1647940260000|2022-03-22 09:11:00|12921.16|12921.16|12921.16|12921.16|12921.16|12921.16|12921.16|12921.16|0
1647940270000|2022-03-22 09:11:10|12927.09|12927.09|12927.09|12927.09|12927.09|12927.09|12927.09|12927.09|0
1647940300000|2022-03-22 09:11:40|12933.69|12933.69|12933.69|12933.69|12933.69|12933.69|12933.69|12933.69|0
1647940310000|2022-03-22 09:11:50|12934.11|12934.11|12934.11|12934.11|12934.11|12934.11|12934.11|12934.11|0
1647940350000|2022-03-22 09:12:30|12930.17|12930.17|12930.17|12930.17|12930.17|12930.17|12930.17|12930.17|0
1647940380000|2022-03-22 09:13:00|12931.53|12931.53|12931.53|12931.53|12931.53|12931.53|12931.53|12931.53|0
1647940410000|2022-03-22 09:13:30|12930.17|12930.17|12930.17|12930.17|12930.17|12930.17|12930.17|12930.17|0
1647940480000|2022-03-22 09:14:40|12930.7|12930.7|12930.7|12930.7|12930.7|12930.7|12930.7|12930.7|0
1647940490000|2022-03-22 09:14:50|12931.12|12931.12|12933.1|12933.1|12933.1|12933.1|12931.12|12931.12|0
1647940580000|2022-03-22 09:16:20|12929.15|12929.15|12919.27|12919.27|12929.15|12929.15|12919.27|12919.27|0
1647940640000|2022-03-22 09:17:20|12918.59|12918.59|12918.59|12918.59|12918.59|12918.59|12918.59|12918.59|0
1647940700000|2022-03-22 09:18:20|12917.22|12917.22|12916.54|12916.54|12917.22|12917.22|12916.54|12916.54|0
1647940720000|2022-03-22 09:18:40|12917.22|12917.22|12917.22|12917.22|12917.22|12917.22|12917.22|12917.22|0
1647940750000|2022-03-22 09:19:10|12911.3|12911.3|12910.01|12910.01|12911.3|12911.3|12910.01|12910.01|0
1647940770000|2022-03-22 09:19:30|12911.99|12911.99|12911.99|12911.99|12911.99|12911.99|12911.99|12911.99|0
1647940780000|2022-03-22 09:19:40|12913.36|12913.36|12913.36|12913.36|12913.36|12913.36|12913.36|12913.36|0
1647940830000|2022-03-22 09:20:30|12911.38|12911.38|12907.43|12907.43|12911.38|12911.38|12907.43|12907.43|0
1647940850000|2022-03-22 09:20:50|12905.46|12905.46|12905.46|12905.46|12905.46|12905.46|12905.46|12905.46|0
1647940860000|2022-03-22 09:21:00|12903.41|12903.41|12903.41|12903.41|12903.41|12903.41|12903.41|12903.41|0
1647940870000|2022-03-22 09:21:10|12902.33|12902.33|12902.33|12902.33|12902.33|12902.33|12902.33|12902.33|0
1647940880000|2022-03-22 09:21:20|12902.75|12902.75|12902.75|12902.75|12902.75|12902.75|12902.75|12902.75|0
1647940950000|2022-03-22 09:22:30|12896.82|12896.82|12896.82|12896.82|12896.82|12896.82|12896.82|12896.82|0
1647940960000|2022-03-22 09:22:40|12898.8|12898.8|12898.8|12898.8|12898.8|12898.8|12898.8|12898.8|0
1647941030000|2022-03-22 09:23:50|12900.03|12900.03|12899.21|12899.21|12901.26|12901.26|12899.21|12899.21|0
1647941040000|2022-03-22 09:24:00|12897.98|12897.98|12897.56|12897.56|12897.98|12897.98|12897.56|12897.56|0
1647941050000|2022-03-22 09:24:10|12895.59|12895.59|12895.59|12895.59|12895.59|12895.59|12895.59|12895.59|0
1647941070000|2022-03-22 09:24:30|12896.27|12896.27|12896.27|12896.27|12896.27|12896.27|12896.27|12896.27|0
1647941080000|2022-03-22 09:24:40|12895.59|12895.59|12895.59|12895.59|12895.59|12895.59|12895.59|12895.59|0
1647941100000|2022-03-22 09:25:00|12896.27|12896.27|12896.27|12896.27|12897.09|12897.09|12896.27|12896.27|0
1647941120000|2022-03-22 09:25:20|12898.25|12898.25|12897.65|12897.65|12898.25|12898.25|12897.65|12897.65|0
1647941130000|2022-03-22 09:25:30|12899.7|12899.7|12900.93|12900.93|12900.93|12900.93|12899.7|12899.7|0
1647941140000|2022-03-22 09:25:40|12901.34|12901.34|12902.03|12902.03|12902.03|12902.03|12899.7|12899.7|0
1647941170000|2022-03-22 09:26:10|12898.08|12898.08|12898.08|12898.08|12898.08|12898.08|12898.08|12898.08|0
1647941200000|2022-03-22 09:26:40|12897|12897|12897|12897|12897|12897|12897|12897|0
1647941220000|2022-03-22 09:27:00|12896.32|12896.32|12896.32|12896.32|12896.32|12896.32|12896.32|12896.32|0
1647941280000|2022-03-22 09:28:00|12890.4|12890.4|12890.4|12890.4|12890.4|12890.4|12890.4|12890.4|0
1647941290000|2022-03-22 09:28:10|12896.32|12896.32|12896.32|12896.32|12896.32|12896.32|12896.32|12896.32|0
1647941310000|2022-03-22 09:28:30|12898.37|12898.37|12898.37|12898.37|12898.37|12898.37|12898.37|12898.37|0
1647941350000|2022-03-22 09:29:10|12900.42|12900.42|12900.42|12900.42|12900.42|12900.42|12900.42|12900.42|0
1647941370000|2022-03-22 09:29:30|12908.32|12908.32|12903.55|12903.55|12908.32|12908.32|12903.14|12903.14|0
1647941390000|2022-03-22 09:29:50|12899.6|12899.6|12899.6|12899.6|12899.6|12899.6|12899.6|12899.6|0
1647941400000|2022-03-22 09:30:00|12897.63|12897.63|12897.63|12897.63|12897.63|12897.63|12897.63|12897.63|0
1647941410000|2022-03-22 09:30:10|12896.94|12896.94|12896.94|12896.94|12896.94|12896.94|12896.94|12896.94|0
1647941470000|2022-03-22 09:31:10|12896.26|12896.26|12896.94|12896.94|12896.94|12896.94|12896.26|12896.26|0
1647941480000|2022-03-22 09:31:20|12896.26|12896.26|12896.26|12896.26|12896.26|12896.26|12896.26|12896.26|0
1647941500000|2022-03-22 09:31:40|12896.94|12896.94|12896.94|12896.94|12896.94|12896.94|12896.94|12896.94|0
1647941510000|2022-03-22 09:31:50|12898.92|12898.92|12898.92|12898.92|12898.92|12898.92|12898.92|12898.92|0
1647941560000|2022-03-22 09:32:40|12900.28|12900.28|12900.28|12900.28|12900.28|12900.28|12900.28|12900.28|0
1647941660000|2022-03-22 09:34:20|12902.26|12902.26|12902.26|12902.26|12902.26|12902.26|12902.26|12902.26|0
1647941690000|2022-03-22 09:34:50|12903.08|12903.08|12902.26|12902.26|12903.08|12903.08|12902.26|12902.26|0
1647941720000|2022-03-22 09:35:20|12904.23|12904.23|12902.87|12902.87|12904.23|12904.23|12902.87|12902.87|0
1647941730000|2022-03-22 09:35:30|12902.46|12902.46|12902.46|12902.46|12902.46|12902.46|12902.46|12902.46|0
1647941750000|2022-03-22 09:35:50|12901.77|12901.77|12901.77|12901.77|12901.77|12901.77|12901.77|12901.77|0
1647941760000|2022-03-22 09:36:00|12901.09|12901.09|12904.45|12904.45|12904.45|12904.45|12901.09|12901.09|0
1647941780000|2022-03-22 09:36:20|12900.5|12900.5|12900.5|12900.5|12900.5|12900.5|12900.5|12900.5|0
1647941810000|2022-03-22 09:36:50|12902.48|12902.48|12902.48|12902.48|12902.48|12902.48|12902.48|12902.48|0
1647941850000|2022-03-22 09:37:30|12903.85|12903.85|12903.85|12903.85|12903.85|12903.85|12903.85|12903.85|0
1647941900000|2022-03-22 09:38:20|12903.16|12903.16|12898.53|12898.53|12903.16|12903.16|12898.53|12898.53|0
1647941910000|2022-03-22 09:38:30|12896.85|12896.85|12895.78|12895.78|12896.85|12896.85|12895.78|12895.78|0
1647941930000|2022-03-22 09:38:50|12897.14|12897.14|12897.14|12897.14|12897.14|12897.14|12897.14|12897.14|0
1647941940000|2022-03-22 09:39:00|12901.09|12901.09|12903.75|12903.75|12903.75|12903.75|12901.09|12901.09|0
1647941970000|2022-03-22 09:39:30|12904.59|12904.59|12904.59|12904.59|12904.59|12904.59|12904.59|12904.59|0
1647941990000|2022-03-22 09:39:50|12905.85|12905.85|12905.85|12905.85|12905.85|12905.85|12905.85|12905.85|0
1647942000000|2022-03-22 09:40:00|12901.9|12901.9|12901.9|12901.9|12901.9|12901.9|12901.9|12901.9|0
1647942020000|2022-03-22 09:40:20|12901.22|12901.22|12901.22|12901.22|12901.22|12901.22|12901.22|12901.22|0
1647942090000|2022-03-22 09:41:30|12899.24|12899.24|12899.24|12899.24|12899.24|12899.24|12899.24|12899.24|0
1647942140000|2022-03-22 09:42:20|12898.04|12898.04|12898.04|12898.04|12898.04|12898.04|12898.04|12898.04|0
1647942170000|2022-03-22 09:42:50|12897.36|12897.36|12895.99|12895.99|12897.36|12897.36|12895.99|12895.99|0
1647942190000|2022-03-22 09:43:10|12895.58|12895.58|12896.67|12896.67|12896.67|12896.67|12895.58|12895.58|0
1647942210000|2022-03-22 09:43:30|12890.75|12890.75|12884.14|12884.14|12890.75|12890.75|12884.14|12884.14|0
1647942220000|2022-03-22 09:43:40|12888.09|12888.09|12888.09|12888.09|12890.06|12890.06|12888.09|12888.09|0
1647942270000|2022-03-22 09:44:30|12892.04|12892.04|12893.41|12893.41|12893.41|12893.41|12892.04|12892.04|0
1647942280000|2022-03-22 09:44:40|12897.36|12897.36|12897.89|12897.89|12897.89|12897.89|12897.36|12897.36|0
1647942290000|2022-03-22 09:44:50|12899.87|12899.87|12899.87|12899.87|12899.87|12899.87|12899.87|12899.87|0
1647942320000|2022-03-22 09:45:20|12895.92|12895.92|12891.97|12891.97|12895.92|12895.92|12891.97|12891.97|0
1647942380000|2022-03-22 09:46:20|12889.99|12889.99|12893.94|12893.94|12893.94|12893.94|12889.99|12889.99|0
1647942420000|2022-03-22 09:47:00|12893.26|12893.26|12893.26|12893.26|12893.26|12893.26|12893.26|12893.26|0
1647942460000|2022-03-22 09:47:40|12892.58|12892.58|12892.58|12892.58|12892.58|12892.58|12892.58|12892.58|0
1647942490000|2022-03-22 09:48:10|12891.89|12891.89|12891.21|12891.21|12891.89|12891.89|12891.21|12891.21|0
1647942500000|2022-03-22 09:48:20|12887.26|12887.26|12885.28|12885.28|12887.26|12887.26|12885.28|12885.28|0
1647942510000|2022-03-22 09:48:30|12883.92|12883.92|12879.97|12879.97|12883.92|12883.92|12879.97|12879.97|0
1647942540000|2022-03-22 09:49:00|12880.79|12880.79|12880.79|12880.79|12880.79|12880.79|12880.79|12880.79|0
1647942560000|2022-03-22 09:49:20|12879.72|12879.72|12879.72|12879.72|12879.72|12879.72|12879.72|12879.72|0
1647942610000|2022-03-22 09:50:10|12880.4|12880.4|12880.4|12880.4|12880.4|12880.4|12880.4|12880.4|0
1647942630000|2022-03-22 09:50:30|12879.72|12879.72|12879.72|12879.72|12879.72|12879.72|12879.72|12879.72|0
1647942730000|2022-03-22 09:52:10|12879.03|12879.03|12879.03|12879.03|12879.03|12879.03|12879.03|12879.03|0
1647942770000|2022-03-22 09:52:50|12873.11|12873.11|12871.14|12871.14|12873.11|12873.11|12871.14|12871.14|0
1647942860000|2022-03-22 09:54:20|12869.09|12869.09|12869.09|12869.09|12869.09|12869.09|12869.09|12869.09|0
1647943040000|2022-03-22 09:57:20|12868.4|12868.4|12868.4|12868.4|12868.4|12868.4|12868.4|12868.4|0
1647943070000|2022-03-22 09:57:50|12866.43|12866.43|12866.43|12866.43|12866.43|12866.43|12866.43|12866.43|0
1647943080000|2022-03-22 09:58:00|12862.48|12862.48|12860.5|12860.5|12862.48|12862.48|12860.5|12860.5|0
1647943140000|2022-03-22 09:59:00|12859.82|12859.82|12855.27|12855.27|12859.82|12859.82|12855.27|12855.27|0
1647943160000|2022-03-22 09:59:20|12857.24|12857.24|12857.24|12857.24|12857.24|12857.24|12857.24|12857.24|0
1647943250000|2022-03-22 10:00:50|12859.29|12859.29|12859.29|12859.29|12859.29|12859.29|12859.29|12859.29|0
1647943260000|2022-03-22 10:01:00|12853.37|12853.37|12853.37|12853.37|12853.37|12853.37|12853.37|12853.37|0
1647943320000|2022-03-22 10:02:00|12855.34|12855.34|12853.37|12853.37|12855.34|12855.34|12853.37|12853.37|0
1647943330000|2022-03-22 10:02:10|12851.32|12851.32|12850.63|12850.63|12852.61|12852.61|12850.63|12850.63|0
1647943340000|2022-03-22 10:02:20|12849.4|12849.4|12849.4|12849.4|12849.4|12849.4|12849.4|12849.4|0
1647943420000|2022-03-22 10:03:40|12848.72|12848.72|12834.3|12834.3|12848.72|12848.72|12834.3|12834.3|0
1647943450000|2022-03-22 10:04:10|12828.37|12828.37|12828.37|12828.37|12828.37|12828.37|12828.37|12828.37|0
1647943460000|2022-03-22 10:04:20|12834.3|12834.3|12830.35|12830.35|12834.3|12834.3|12830.35|12830.35|0
1647943500000|2022-03-22 10:05:00|12833.08|12833.08|12831.11|12831.11|12833.08|12833.08|12831.11|12831.11|0
1647943590000|2022-03-22 10:06:30|12827.16|12827.16|12825.18|12825.18|12827.16|12827.16|12825.18|12825.18|0
1647943600000|2022-03-22 10:06:40|12821.23|12821.23|12821.23|12821.23|12821.23|12821.23|12821.23|12821.23|0
1647943620000|2022-03-22 10:07:00|12817.29|12817.29|12817.29|12817.29|12819.26|12819.26|12817.29|12817.29|0
1647943640000|2022-03-22 10:07:20|12823.21|12823.21|12823.21|12823.21|12823.21|12823.21|12823.21|12823.21|0
1647943700000|2022-03-22 10:08:20|12815.92|12815.92|12815.84|12815.84|12817.21|12817.21|12815.24|12815.24|0
1647943710000|2022-03-22 10:08:30|12811.89|12811.89|12811.89|12811.89|12811.89|12811.89|12811.89|12811.89|0
1647943740000|2022-03-22 10:09:00|12810.82|12810.82|12810.82|12810.82|12810.82|12810.82|12810.82|12810.82|0
1647943770000|2022-03-22 10:09:30|12806.87|12806.87|12806.87|12806.87|12806.87|12806.87|12806.87|12806.87|0
1647943780000|2022-03-22 10:09:40|12802.77|12802.77|12802.77|12802.77|12802.77|12802.77|12802.77|12802.77|0
1647943800000|2022-03-22 10:10:00|12806.72|12806.72|12806.72|12806.72|12806.72|12806.72|12806.72|12806.72|0
1647943830000|2022-03-22 10:10:30|12800.8|12800.8|12800.8|12800.8|12800.8|12800.8|12800.8|12800.8|0
1647943860000|2022-03-22 10:11:00|12800.11|12800.11|12800.11|12800.11|12800.11|12800.11|12800.11|12800.11|0
1647943870000|2022-03-22 10:11:10|12799.7|12799.7|12799.7|12799.7|12799.7|12799.7|12799.7|12799.7|0
1647943880000|2022-03-22 10:11:20|12801.68|12801.68|12801.68|12801.68|12801.68|12801.68|12801.68|12801.68|0
1647943890000|2022-03-22 10:11:30|12795.75|12795.75|12795.75|12795.75|12795.75|12795.75|12795.75|12795.75|0
1647943910000|2022-03-22 10:11:50|12797.8|12797.8|12807.75|12807.75|12807.75|12807.75|12797.8|12797.8|0
1647943920000|2022-03-22 10:12:00|12805.78|12805.78|12805.78|12805.78|12805.78|12805.78|12805.78|12805.78|0
1647944020000|2022-03-22 10:13:40|12799.85|12799.85|12799.85|12799.85|12799.85|12799.85|12799.85|12799.85|0
1647944040000|2022-03-22 10:14:00|12798.49|12798.49|12800.27|12800.27|12800.27|12800.27|12798.49|12798.49|0
1647944080000|2022-03-22 10:14:40|12804.22|12804.22|12804.22|12804.22|12804.22|12804.22|12804.22|12804.22|0
1647944100000|2022-03-22 10:15:00|12806.2|12806.2|12802.86|12802.86|12806.2|12806.2|12802.86|12802.86|0
1647944120000|2022-03-22 10:15:20|12800.88|12800.88|12798.91|12798.91|12800.88|12800.88|12798.91|12798.91|0
1647944170000|2022-03-22 10:16:10|12800.96|12800.96|12800.27|12800.27|12800.96|12800.96|12800.27|12800.27|0
1647944200000|2022-03-22 10:16:40|12799.59|12799.59|12799.59|12799.59|12799.59|12799.59|12799.59|12799.59|0
1647944210000|2022-03-22 10:16:50|12800.96|12800.96|12800.96|12800.96|12800.96|12800.96|12800.96|12800.96|0
1647944280000|2022-03-22 10:18:00|12804.91|12804.91|12804.91|12804.91|12804.91|12804.91|12804.91|12804.91|0
1647944300000|2022-03-22 10:18:20|12805.59|12805.59|12806.96|12806.96|12806.96|12806.96|12805.59|12805.59|0
1647944340000|2022-03-22 10:19:00|12804.98|12804.98|12804.98|12804.98|12804.98|12804.98|12804.98|12804.98|0
1647944360000|2022-03-22 10:19:20|12803.01|12803.01|12803.01|12803.01|12803.01|12803.01|12803.01|12803.01|0
1647944390000|2022-03-22 10:19:50|12797.09|12797.09|12797.09|12797.09|12797.09|12797.09|12797.09|12797.09|0
1647944410000|2022-03-22 10:20:10|12801.03|12801.03|12808.33|12808.33|12808.33|12808.33|12801.03|12801.03|0
1647944430000|2022-03-22 10:20:30|12810.3|12810.3|12810.3|12810.3|12810.3|12810.3|12810.3|12810.3|0
1647944440000|2022-03-22 10:20:40|12812.27|12812.27|12812.27|12812.27|12812.27|12812.27|12812.27|12812.27|0
1647944450000|2022-03-22 10:20:50|12808.33|12808.33|12808.33|12808.33|12808.33|12808.33|12808.33|12808.33|0
1647944570000|2022-03-22 10:22:50|12809.01|12809.01|12808.33|12808.33|12809.01|12809.01|12808.33|12808.33|0
1647944690000|2022-03-22 10:24:50|12807.64|12807.64|12807.64|12807.64|12807.64|12807.64|12807.64|12807.64|0
1647944720000|2022-03-22 10:25:20|12808.33|12808.33|12808.33|12808.33|12808.33|12808.33|12808.33|12808.33|0
1647944730000|2022-03-22 10:25:30|12807.64|12807.64|12807.64|12807.64|12807.64|12807.64|12807.64|12807.64|0
1647944790000|2022-03-22 10:26:30|12809.62|12809.62|12813.57|12813.57|12813.57|12813.57|12809.62|12809.62|0
1647944800000|2022-03-22 10:26:40|12811.59|12811.59|12811.59|12811.59|12811.59|12811.59|12811.59|12811.59|0
1647944950000|2022-03-22 10:29:10|12815.54|12815.54|12815.54|12815.54|12815.54|12815.54|12815.54|12815.54|0
1647944980000|2022-03-22 10:29:40|12816.61|12816.61|12816.61|12816.61|12816.61|12816.61|12816.61|12816.61|0
1647944990000|2022-03-22 10:29:50|12817.82|12817.82|12817.82|12817.82|12817.82|12817.82|12817.82|12817.82|0
1647945100000|2022-03-22 10:31:40|12816.74|12816.74|12816.74|12816.74|12816.74|12816.74|12816.74|12816.74|0
1647945110000|2022-03-22 10:31:50|12824.64|12824.64|12824.64|12824.64|12824.64|12824.64|12824.64|12824.64|0
1647945150000|2022-03-22 10:32:30|12823.96|12823.96|12823.96|12823.96|12823.96|12823.96|12823.96|12823.96|0
1647945170000|2022-03-22 10:32:50|12823.28|12823.28|12823.28|12823.28|12823.28|12823.28|12823.28|12823.28|0
1647945200000|2022-03-22 10:33:20|12824.64|12824.64|12824.64|12824.64|12824.64|12824.64|12824.64|12824.64|0
1647945220000|2022-03-22 10:33:40|12828.59|12828.59|12828.59|12828.59|12828.59|12828.59|12828.59|12828.59|0
1647945240000|2022-03-22 10:34:00|12830.57|12830.57|12830.57|12830.57|12830.57|12830.57|12830.57|12830.57|0
1647945250000|2022-03-22 10:34:10|12831.93|12831.93|12831.93|12831.93|12831.93|12831.93|12831.93|12831.93|0
1647945260000|2022-03-22 10:34:20|12831.25|12831.25|12831.93|12831.93|12831.93|12831.93|12831.25|12831.25|0
1647945320000|2022-03-22 10:35:20|12835.88|12835.88|12835.88|12835.88|12835.88|12835.88|12835.88|12835.88|0
1647945400000|2022-03-22 10:36:40|12830.57|12830.57|12830.57|12830.57|12830.57|12830.57|12830.57|12830.57|0
1647945410000|2022-03-22 10:36:50|12829.2|12829.2|12829.2|12829.2|12829.2|12829.2|12829.2|12829.2|0
1647945420000|2022-03-22 10:37:00|12828.78|12828.78|12828.78|12828.78|12828.78|12828.78|12828.78|12828.78|0
1647945440000|2022-03-22 10:37:20|12828.09|12828.09|12828.09|12828.09|12828.09|12828.09|12828.09|12828.09|0
1647945450000|2022-03-22 10:37:30|12826.29|12826.29|12826.29|12826.29|12826.29|12826.29|12826.29|12826.29|0
1647945500000|2022-03-22 10:38:20|12826.97|12826.97|12826.97|12826.97|12826.97|12826.97|12826.97|12826.97|0
1647945510000|2022-03-22 10:38:30|12826.29|12826.29|12826.29|12826.29|12826.29|12826.29|12826.29|12826.29|0
1647945540000|2022-03-22 10:39:00|12825.47|12825.47|12827.52|12827.52|12827.52|12827.52|12825.47|12825.47|0
1647945620000|2022-03-22 10:40:20|12823.57|12823.57|12824.25|12824.25|12824.25|12824.25|12823.57|12823.57|0
1647945730000|2022-03-22 10:42:10|12823.57|12823.57|12822.88|12822.88|12823.57|12823.57|12822.88|12822.88|0
1647945750000|2022-03-22 10:42:30|12822.35|12822.35|12822.35|12822.35|12822.35|12822.35|12822.35|12822.35|0
1647945830000|2022-03-22 10:43:50|12821.14|12821.14|12817.82|12817.82|12821.14|12821.14|12816.59|12816.59|0
1647945850000|2022-03-22 10:44:10|12817.22|12817.22|12817.22|12817.22|12817.22|12817.22|12817.22|12817.22|0
1647945970000|2022-03-22 10:46:10|12811.3|12811.3|12809.32|12809.32|12811.3|12811.3|12809.32|12809.32|0
1647945980000|2022-03-22 10:46:20|12813.27|12813.27|12812.75|12812.75|12813.96|12813.96|12812.75|12812.75|0
1647946000000|2022-03-22 10:46:40|12814.72|12814.72|12822.62|12822.62|12822.62|12822.62|12814.72|12814.72|0
1647946010000|2022-03-22 10:46:50|12820.65|12820.65|12820.65|12820.65|12820.65|12820.65|12820.65|12820.65|0
1647946050000|2022-03-22 10:47:30|12816.7|12816.7|12816.7|12816.7|12816.7|12816.7|12816.7|12816.7|0
1647946070000|2022-03-22 10:47:50|12815.33|12815.33|12815.33|12815.33|12815.33|12815.33|12815.33|12815.33|0
1647946080000|2022-03-22 10:48:00|12814.65|12814.65|12814.65|12814.65|12814.65|12814.65|12814.65|12814.65|0
1647946190000|2022-03-22 10:49:50|12812.6|12812.6|12812.6|12812.6|12812.6|12812.6|12812.6|12812.6|0
1647946250000|2022-03-22 10:50:50|12814.65|12814.65|12814.65|12814.65|12814.65|12814.65|12814.65|12814.65|0
1647946330000|2022-03-22 10:52:10|12813.28|12813.28|12813.28|12813.28|12813.28|12813.28|12813.28|12813.28|0
1647946480000|2022-03-22 10:54:40|12803.41|12803.41|12803.41|12803.41|12803.41|12803.41|12803.41|12803.41|0
1647946490000|2022-03-22 10:54:50|12804.61|12804.61|12804.61|12804.61|12804.61|12804.61|12804.61|12804.61|0
1647946540000|2022-03-22 10:55:40|12806.66|12806.66|12806.66|12806.66|12806.66|12806.66|12806.66|12806.66|0
1647946600000|2022-03-22 10:56:40|12804.69|12804.69|12804.69|12804.69|12804.69|12804.69|12804.69|12804.69|0
1647946650000|2022-03-22 10:57:30|12804.01|12804.01|12804.01|12804.01|12804.01|12804.01|12804.01|12804.01|0
1647946700000|2022-03-22 10:58:20|12800.06|12800.06|12800.06|12800.06|12800.06|12800.06|12800.06|12800.06|0
1647946790000|2022-03-22 10:59:50|12800.66|12800.66|12802.42|12802.42|12804.02|12804.02|12800.66|12800.66|0
1647946800000|2022-03-22 11:00:00|12800.44|12800.44|12802.42|12802.42|12802.42|12802.42|12800.44|12800.44|0
1647946820000|2022-03-22 11:00:20|12804.39|12804.39|12802.42|12802.42|12804.39|12804.39|12802.42|12802.42|0
1647946840000|2022-03-22 11:00:40|12790.57|12790.57|12782.67|12782.67|12790.57|12790.57|12782.67|12782.67|0
1647946850000|2022-03-22 11:00:50|12780.7|12780.7|12780.7|12780.7|12786.62|12786.62|12778.72|12778.72|0
1647946860000|2022-03-22 11:01:00|12778.72|12778.72|12780.7|12780.7|12782.67|12782.67|12778.72|12778.72|0
1647946870000|2022-03-22 11:01:10|12782.67|12782.67|12784.65|12784.65|12784.65|12784.65|12782.67|12782.67|0
1647946920000|2022-03-22 11:02:00|12785.33|12785.33|12785.33|12785.33|12785.33|12785.33|12785.33|12785.33|0
1647946940000|2022-03-22 11:02:20|12783.36|12783.36|12787.99|12787.99|12787.99|12787.99|12783.36|12783.36|0
1647946950000|2022-03-22 11:02:30|12789.96|12789.96|12784.04|12784.04|12789.96|12789.96|12784.04|12784.04|0
1647946970000|2022-03-22 11:02:50|12786.01|12786.01|12786.01|12786.01|12786.01|12786.01|12786.01|12786.01|0
1647946980000|2022-03-22 11:03:00|12786.7|12786.7|12786.7|12786.7|12786.7|12786.7|12786.7|12786.7|0
1647947010000|2022-03-22 11:03:30|12778.8|12778.8|12779.49|12779.49|12780.77|12780.77|12778.8|12778.8|0
1647947040000|2022-03-22 11:04:00|12782.83|12782.83|12782.83|12782.83|12782.83|12782.83|12782.83|12782.83|0
1647947050000|2022-03-22 11:04:10|12780.85|12780.85|12780.85|12780.85|12780.85|12780.85|12780.85|12780.85|0
1647947060000|2022-03-22 11:04:20|12776.91|12776.91|12776.91|12776.91|12778.88|12778.88|12776.91|12776.91|0
1647947090000|2022-03-22 11:04:50|12780.85|12780.85|12776.91|12776.91|12780.85|12780.85|12776.91|12776.91|0
1647947100000|2022-03-22 11:05:00|12778.88|12778.88|12778.88|12778.88|12778.88|12778.88|12778.88|12778.88|0
1647947120000|2022-03-22 11:05:20|12778.2|12778.2|12778.88|12778.88|12778.88|12778.88|12778.2|12778.2|0
1647947130000|2022-03-22 11:05:30|12780.85|12780.85|12780.85|12780.85|12780.85|12780.85|12780.85|12780.85|0
1647947160000|2022-03-22 11:06:00|12779.49|12779.49|12777.44|12777.44|12779.49|12779.49|12777.44|12777.44|0
1647947170000|2022-03-22 11:06:10|12775.46|12775.46|12773.41|12773.41|12775.46|12775.46|12773.41|12773.41|0
1647947180000|2022-03-22 11:06:20|12773.95|12773.95|12776.68|12776.68|12776.68|12776.68|12773.95|12773.95|0
1647947190000|2022-03-22 11:06:30|12778.66|12778.66|12774.71|12774.71|12780.63|12780.63|12774.71|12774.71|0
1647947260000|2022-03-22 11:07:40|12775.78|12775.78|12775.78|12775.78|12775.78|12775.78|12775.78|12775.78|0
1647947270000|2022-03-22 11:07:50|12776.32|12776.32|12776.32|12776.32|12776.32|12776.32|12776.32|12776.32|0
1647947280000|2022-03-22 11:08:00|12775.63|12775.63|12773.66|12773.66|12775.63|12775.63|12773.66|12773.66|0
1647947290000|2022-03-22 11:08:10|12769.71|12769.71|12769.71|12769.71|12769.71|12769.71|12769.71|12769.71|0
1647947300000|2022-03-22 11:08:20|12775.63|12775.63|12779.58|12779.58|12781.56|12781.56|12775.63|12775.63|0
1647947310000|2022-03-22 11:08:30|12779.04|12779.04|12780.41|12780.41|12780.41|12780.41|12779.04|12779.04|0
1647947350000|2022-03-22 11:09:10|12779.73|12779.73|12779.13|12779.13|12779.73|12779.73|12779.13|12779.13|0
1647947360000|2022-03-22 11:09:20|12778.52|12778.52|12778.52|12778.52|12778.52|12778.52|12778.52|12778.52|0
1647947390000|2022-03-22 11:09:50|12777.84|12777.84|12777.84|12777.84|12777.84|12777.84|12777.84|12777.84|0
1647947410000|2022-03-22 11:10:10|12775.87|12775.87|12775.87|12775.87|12775.87|12775.87|12775.87|12775.87|0
1647947420000|2022-03-22 11:10:20|12773.89|12773.89|12773.89|12773.89|12773.89|12773.89|12773.89|12773.89|0
1647947540000|2022-03-22 11:12:20|12769.94|12769.94|12769.94|12769.94|12769.94|12769.94|12769.94|12769.94|0
1647947560000|2022-03-22 11:12:40|12764.02|12764.02|12764.02|12764.02|12764.02|12764.02|12764.02|12764.02|0
1647947570000|2022-03-22 11:12:50|12763.48|12763.48|12763.48|12763.48|12763.48|12763.48|12763.48|12763.48|0
1647947580000|2022-03-22 11:13:00|12767.43|12767.43|12767.43|12767.43|12767.43|12767.43|12767.43|12767.43|0
1647947700000|2022-03-22 11:15:00|12765.46|12765.46|12756.88|12756.88|12765.46|12765.46|12756.88|12756.88|0
1647947730000|2022-03-22 11:15:30|12762.8|12762.8|12762.8|12762.8|12762.8|12762.8|12762.8|12762.8|0
1647947740000|2022-03-22 11:15:40|12758.85|12758.85|12760.82|12760.82|12760.82|12760.82|12758.85|12758.85|0
1647947760000|2022-03-22 11:16:00|12762.8|12762.8|12762.8|12762.8|12762.8|12762.8|12762.8|12762.8|0
1647947770000|2022-03-22 11:16:10|12764.77|12764.77|12764.09|12764.09|12764.77|12764.77|12764.09|12764.09|0
1647947830000|2022-03-22 11:17:10|12763.41|12763.41|12763.41|12763.41|12763.41|12763.41|12763.41|12763.41|0
1647947840000|2022-03-22 11:17:20|12765.38|12765.38|12769.33|12769.33|12769.33|12769.33|12765.38|12765.38|0
1647947890000|2022-03-22 11:18:10|12767.96|12767.96|12765.99|12765.99|12767.96|12767.96|12765.99|12765.99|0
1647947900000|2022-03-22 11:18:20|12760.06|12760.06|12762.04|12762.04|12762.04|12762.04|12760.06|12760.06|0
1647947930000|2022-03-22 11:18:50|12760.83|12760.83|12761.44|12761.44|12761.44|12761.44|12760.83|12760.83|0
1647947940000|2022-03-22 11:19:00|12762.26|12762.26|12759.86|12759.86|12762.26|12762.26|12759.86|12759.86|0
1647947970000|2022-03-22 11:19:30|12757.13|12757.13|12757.13|12757.13|12757.13|12757.13|12757.13|12757.13|0
1647947980000|2022-03-22 11:19:40|12755.49|12755.49|12754.25|12754.25|12755.49|12755.49|12754.25|12754.25|0
1647948010000|2022-03-22 11:20:10|12750.3|12750.3|12750.3|12750.3|12750.3|12750.3|12750.3|12750.3|0
1647948020000|2022-03-22 11:20:20|12750.99|12750.99|12752.36|12752.36|12752.36|12752.36|12750.99|12750.99|0
1647948040000|2022-03-22 11:20:40|12753.04|12753.04|12753.04|12753.04|12753.04|12753.04|12753.04|12753.04|0
1647948060000|2022-03-22 11:21:00|12752.36|12752.36|12752.36|12752.36|12752.36|12752.36|12752.36|12752.36|0
1647948070000|2022-03-22 11:21:10|12750.38|12750.38|12750.38|12750.38|12750.38|12750.38|12750.38|12750.38|0
1647948110000|2022-03-22 11:21:50|12752.36|12752.36|12752.36|12752.36|12752.36|12752.36|12752.36|12752.36|0
1647948120000|2022-03-22 11:22:00|12750.38|12750.38|12750.38|12750.38|12750.38|12750.38|12750.38|12750.38|0
1647948170000|2022-03-22 11:22:50|12749.97|12749.97|12749.97|12749.97|12749.97|12749.97|12749.97|12749.97|0
1647948180000|2022-03-22 11:23:00|12753.92|12753.92|12753.92|12753.92|12753.92|12753.92|12753.92|12753.92|0
1647948200000|2022-03-22 11:23:20|12752.55|12752.55|12747.93|12747.93|12752.55|12752.55|12747.93|12747.93|0
1647948210000|2022-03-22 11:23:30|12743.98|12743.98|12742.01|12742.01|12743.98|12743.98|12742.01|12742.01|0
1647948300000|2022-03-22 11:25:00|12740.64|12740.64|12739.3|12739.3|12741.32|12741.32|12739.3|12739.3|0
1647948320000|2022-03-22 11:25:20|12740.91|12740.91|12740.91|12740.91|12740.91|12740.91|12740.91|12740.91|0
1647948330000|2022-03-22 11:25:30|12738.86|12738.86|12738.86|12738.86|12738.86|12738.86|12738.86|12738.86|0
1647948400000|2022-03-22 11:26:40|12738.18|12738.18|12738.86|12738.86|12738.86|12738.86|12738.18|12738.18|0
1647948470000|2022-03-22 11:27:50|12740.23|12740.23|12740.91|12740.91|12740.91|12740.91|12740.23|12740.23|0
1647948530000|2022-03-22 11:28:50|12740.23|12740.23|12740.23|12740.23|12740.23|12740.23|12740.23|12740.23|0
1647948670000|2022-03-22 11:31:10|12740.91|12740.91|12740.91|12740.91|12740.91|12740.91|12740.91|12740.91|0
1647948690000|2022-03-22 11:31:30|12738.94|12738.94|12738.94|12738.94|12738.94|12738.94|12738.94|12738.94|0
1647948740000|2022-03-22 11:32:20|12733.01|12733.01|12738.94|12738.94|12738.94|12738.94|12733.01|12733.01|0
1647948750000|2022-03-22 11:32:30|12740.91|12740.91|12741.59|12741.59|12741.59|12741.59|12740.91|12740.91|0
1647948860000|2022-03-22 11:34:20|12739.49|12739.49|12739.49|12739.49|12739.49|12739.49|12739.49|12739.49|0
1647948910000|2022-03-22 11:35:10|12738.81|12738.81|12738.81|12738.81|12738.81|12738.81|12738.81|12738.81|0
1647948990000|2022-03-22 11:36:30|12730.91|12730.91|12728.94|12728.94|12730.91|12730.91|12728.94|12728.94|0
1647949000000|2022-03-22 11:36:40|12728.33|12728.33|12728.33|12728.33|12728.33|12728.33|12728.33|12728.33|0
1647949080000|2022-03-22 11:38:00|12726.36|12726.36|12726.36|12726.36|12726.36|12726.36|12726.36|12726.36|0
1647949090000|2022-03-22 11:38:10|12730.31|12730.31|12728.33|12728.33|12730.31|12730.31|12728.33|12728.33|0
1647949100000|2022-03-22 11:38:20|12730.31|12730.31|12730.31|12730.31|12730.31|12730.31|12730.31|12730.31|0
1647949110000|2022-03-22 11:38:30|12732.28|12732.28|12732.28|12732.28|12732.28|12732.28|12732.28|12732.28|0
1647949130000|2022-03-22 11:38:50|12738.21|12738.21|12740.18|12740.18|12740.18|12740.18|12738.21|12738.21|0
1647949170000|2022-03-22 11:39:30|12739.5|12739.5|12739.5|12739.5|12739.5|12739.5|12739.5|12739.5|0
1647949190000|2022-03-22 11:39:50|12737.52|12737.52|12737.52|12737.52|12737.52|12737.52|12737.52|12737.52|0
1647949210000|2022-03-22 11:40:10|12736.45|12736.45|12736.45|12736.45|12736.45|12736.45|12736.45|12736.45|0
1647949300000|2022-03-22 11:41:40|12738.26|12738.26|12738.26|12738.26|12738.26|12738.26|12738.26|12738.26|0
1647949420000|2022-03-22 11:43:40|12737.44|12737.44|12737.44|12737.44|12737.44|12737.44|12737.44|12737.44|0
1647949430000|2022-03-22 11:43:50|12736.75|12736.75|12740.85|12740.85|12740.85|12740.85|12736.75|12736.75|0
1647949540000|2022-03-22 11:45:40|12742.83|12742.83|12742.83|12742.83|12742.83|12742.83|12742.83|12742.83|0
1647949570000|2022-03-22 11:46:10|12744.8|12744.8|12748.75|12748.75|12748.75|12748.75|12744.8|12744.8|0
1647949630000|2022-03-22 11:47:10|12744.8|12744.8|12744.8|12744.8|12744.8|12744.8|12744.8|12744.8|0
1647949640000|2022-03-22 11:47:20|12744.12|12744.12|12744.8|12744.8|12744.8|12744.8|12744.12|12744.12|0
1647949680000|2022-03-22 11:48:00|12742.07|12742.07|12742.07|12742.07|12742.07|12742.07|12742.07|12742.07|0
1647949690000|2022-03-22 11:48:10|12743.88|12743.88|12746.29|12746.29|12746.29|12746.29|12743.88|12743.88|0
1647949720000|2022-03-22 11:48:40|12746.89|12746.89|12745.08|12745.08|12746.89|12746.89|12745.08|12745.08|0
1647949750000|2022-03-22 11:49:10|12743.03|12743.03|12743.03|12743.03|12743.03|12743.03|12743.03|12743.03|0
1647949910000|2022-03-22 11:51:50|12742.35|12742.35|12742.35|12742.35|12742.35|12742.35|12742.35|12742.35|0
1647949970000|2022-03-22 11:52:50|12743.03|12743.03|12743.03|12743.03|12743.03|12743.03|12743.03|12743.03|0
1647950050000|2022-03-22 11:54:10|12745.08|12745.08|12745.08|12745.08|12745.08|12745.08|12745.08|12745.08|0
1647950070000|2022-03-22 11:54:30|12749.03|12749.03|12752.98|12752.98|12752.98|12752.98|12749.03|12749.03|0
1647950110000|2022-03-22 11:55:10|12753.4|12753.4|12753.4|12753.4|12753.4|12753.4|12753.4|12753.4|0
1647950120000|2022-03-22 11:55:20|12755.37|12755.37|12753.4|12753.4|12755.37|12755.37|12753.4|12753.4|0
1647950180000|2022-03-22 11:56:20|12755.37|12755.37|12755.37|12755.37|12755.37|12755.37|12755.37|12755.37|0
1647950190000|2022-03-22 11:56:30|12754.01|12754.01|12753.32|12753.32|12754.01|12754.01|12753.32|12753.32|0
1647950210000|2022-03-22 11:56:50|12756.06|12756.06|12756.06|12756.06|12756.06|12756.06|12756.06|12756.06|0
1647950220000|2022-03-22 11:57:00|12752.11|12752.11|12752.11|12752.11|12752.11|12752.11|12752.11|12752.11|0
1647950270000|2022-03-22 11:57:50|12751.43|12751.43|12751.43|12751.43|12751.43|12751.43|12751.43|12751.43|0
1647950330000|2022-03-22 11:58:50|12753.84|12753.84|12753.84|12753.84|12753.84|12753.84|12753.84|12753.84|0
1647950390000|2022-03-22 11:59:50|12755.04|12755.04|12755.04|12755.04|12755.04|12755.04|12755.04|12755.04|0
1647950400000|2022-03-22 12:00:00|12762.94|12762.94|12762.94|12762.94|12762.94|12762.94|12762.94|12762.94|0
1647950420000|2022-03-22 12:00:20|12766.89|12766.89|12766.89|12766.89|12766.89|12766.89|12766.89|12766.89|0
1647950480000|2022-03-22 12:01:20|12767.57|12767.57|12767.57|12767.57|12767.57|12767.57|12767.57|12767.57|0
1647950510000|2022-03-22 12:01:50|12766.89|12766.89|12766.89|12766.89|12766.89|12766.89|12766.89|12766.89|0
1647950520000|2022-03-22 12:02:00|12764.91|12764.91|12764.23|12764.23|12764.91|12764.91|12764.23|12764.23|0
1647950550000|2022-03-22 12:02:30|12764.91|12764.91|12764.31|12764.31|12764.91|12764.91|12764.31|12764.31|0
1647950700000|2022-03-22 12:05:00|12756.41|12756.41|12756.41|12756.41|12756.41|12756.41|12756.41|12756.41|0
1647950730000|2022-03-22 12:05:30|12752.46|12752.46|12752.46|12752.46|12752.46|12752.46|12752.46|12752.46|0
1647950750000|2022-03-22 12:05:50|12750.49|12750.49|12751.78|12751.78|12752.46|12752.46|12748.52|12748.52|0
1647950760000|2022-03-22 12:06:00|12753.15|12753.15|12753.15|12753.15|12753.15|12753.15|12753.15|12753.15|0
1647950790000|2022-03-22 12:06:30|12749.2|12749.2|12749.2|12749.2|12749.2|12749.2|12749.2|12749.2|0
1647950830000|2022-03-22 12:07:10|12748.52|12748.52|12748.52|12748.52|12748.52|12748.52|12748.52|12748.52|0
1647950860000|2022-03-22 12:07:40|12756.41|12756.41|12756.41|12756.41|12756.41|12756.41|12756.41|12756.41|0
1647950880000|2022-03-22 12:08:00|12754.44|12754.44|12754.44|12754.44|12754.44|12754.44|12754.44|12754.44|0
1647950940000|2022-03-22 12:09:00|12755.81|12755.81|12756.49|12756.49|12756.49|12756.49|12755.81|12755.81|0
1647950980000|2022-03-22 12:09:40|12755.81|12755.81|12755.12|12755.12|12755.81|12755.81|12755.12|12755.12|0
1647951000000|2022-03-22 12:10:00|12754.44|12754.44|12754.44|12754.44|12754.44|12754.44|12754.44|12754.44|0
1647951160000|2022-03-22 12:12:40|12753.76|12753.76|12753.76|12753.76|12753.76|12753.76|12753.76|12753.76|0
1647951180000|2022-03-22 12:13:00|12751.78|12751.78|12751.78|12751.78|12751.78|12751.78|12751.78|12751.78|0
1647951280000|2022-03-22 12:14:40|12749.81|12749.81|12747.76|12747.76|12749.81|12749.81|12747.76|12747.76|0
1647951290000|2022-03-22 12:14:50|12745.78|12745.78|12745.78|12745.78|12745.78|12745.78|12745.78|12745.78|0
1647951300000|2022-03-22 12:15:00|12745.24|12745.24|12745.24|12745.24|12745.24|12745.24|12745.24|12745.24|0
1647951320000|2022-03-22 12:15:20|12746.07|12746.07|12744.02|12744.02|12746.07|12746.07|12744.02|12744.02|0
1647951330000|2022-03-22 12:15:30|12743.33|12743.33|12743.33|12743.33|12743.33|12743.33|12743.33|12743.33|0
1647951340000|2022-03-22 12:15:40|12744.7|12744.7|12744.7|12744.7|12744.7|12744.7|12744.7|12744.7|0
1647951380000|2022-03-22 12:16:20|12745.38|12745.38|12753.5|12753.5|12753.5|12753.5|12745.38|12745.38|0
1647951450000|2022-03-22 12:17:30|12752.82|12752.82|12752.82|12752.82|12752.82|12752.82|12752.82|12752.82|0
1647951520000|2022-03-22 12:18:40|12751.61|12751.61|12751.01|12751.01|12751.61|12751.61|12751.01|12751.01|0
1647951550000|2022-03-22 12:19:10|12749.03|12749.03|12749.03|12749.03|12749.03|12749.03|12749.03|12749.03|0
1647951580000|2022-03-22 12:19:40|12747.06|12747.06|12747.06|12747.06|12747.06|12747.06|12747.06|12747.06|0
1647951710000|2022-03-22 12:21:50|12749.03|12749.03|12750.4|12750.4|12750.4|12750.4|12749.03|12749.03|0
1647951720000|2022-03-22 12:22:00|12758.3|12758.3|12760.96|12760.96|12764.91|12764.91|12758.3|12758.3|0
1647951770000|2022-03-22 12:22:50|12760.55|12760.55|12760.55|12760.55|12760.55|12760.55|12760.55|12760.55|0
1647951830000|2022-03-22 12:23:50|12762.52|12762.52|12762.52|12762.52|12762.52|12762.52|12762.52|12762.52|0
1647951840000|2022-03-22 12:24:00|12764.49|12764.49|12764.49|12764.49|12764.49|12764.49|12764.49|12764.49|0
1647951890000|2022-03-22 12:24:50|12765.03|12765.03|12765.03|12765.03|12765.03|12765.03|12765.03|12765.03|0
1647951900000|2022-03-22 12:25:00|12766.1|12766.1|12766.1|12766.1|12766.1|12766.1|12766.1|12766.1|0
1647951970000|2022-03-22 12:26:10|12764.13|12764.13|12762.15|12762.15|12764.13|12764.13|12762.15|12762.15|0
1647951980000|2022-03-22 12:26:20|12764.13|12764.13|12764.13|12764.13|12764.13|12764.13|12764.13|12764.13|0
1647952000000|2022-03-22 12:26:40|12766.1|12766.1|12766.1|12766.1|12766.1|12766.1|12766.1|12766.1|0
1647952040000|2022-03-22 12:27:20|12775.98|12775.98|12772.03|12772.03|12775.98|12775.98|12772.03|12772.03|0
1647952050000|2022-03-22 12:27:30|12770.05|12770.05|12770.05|12770.05|12770.05|12770.05|12770.05|12770.05|0
1647952060000|2022-03-22 12:27:40|12774|12774|12774|12774|12774|12774|12774|12774|0
1647952130000|2022-03-22 12:28:50|12775.98|12775.98|12775.98|12775.98|12775.98|12775.98|12775.98|12775.98|0
1647952170000|2022-03-22 12:29:30|12779.92|12779.92|12779.92|12779.92|12779.92|12779.92|12779.92|12779.92|0
1647952200000|2022-03-22 12:30:00|12775.98|12775.98|12775.98|12775.98|12775.98|12775.98|12775.98|12775.98|0
1647952210000|2022-03-22 12:30:10|12774|12774|12774|12774|12774|12774|12774|12774|0
1647952220000|2022-03-22 12:30:20|12772.03|12772.03|12772.71|12772.71|12773.39|12773.39|12772.03|12772.03|0
1647952240000|2022-03-22 12:30:40|12770.74|12770.74|12771.42|12771.42|12771.42|12771.42|12770.74|12770.74|0
1647952410000|2022-03-22 12:33:30|12769.45|12769.45|12769.45|12769.45|12769.45|12769.45|12769.45|12769.45|0
1647952440000|2022-03-22 12:34:00|12770.81|12770.81|12770.81|12770.81|12770.81|12770.81|12770.81|12770.81|0
1647952460000|2022-03-22 12:34:20|12771.5|12771.5|12771.5|12771.5|12771.5|12771.5|12771.5|12771.5|0
1647952540000|2022-03-22 12:35:40|12770.81|12770.81|12770.81|12770.81|12770.81|12770.81|12770.81|12770.81|0
1647952570000|2022-03-22 12:36:10|12770.13|12770.13|12770.13|12770.13|12770.13|12770.13|12770.13|12770.13|0
1647952630000|2022-03-22 12:37:10|12770.81|12770.81|12770.81|12770.81|12770.81|12770.81|12770.81|12770.81|0
1647952660000|2022-03-22 12:37:40|12770.13|12770.13|12770.13|12770.13|12770.13|12770.13|12770.13|12770.13|0
1647952670000|2022-03-22 12:37:50|12769.45|12769.45|12769.45|12769.45|12769.45|12769.45|12769.45|12769.45|0
1647952680000|2022-03-22 12:38:00|12768.76|12768.76|12766.79|12766.79|12768.76|12768.76|12766.79|12766.79|0
1647952720000|2022-03-22 12:38:40|12764.81|12764.81|12764.81|12764.81|12764.81|12764.81|12764.81|12764.81|0
1647952730000|2022-03-22 12:38:50|12760.86|12760.86|12760.86|12760.86|12760.86|12760.86|12760.86|12760.86|0
1647952770000|2022-03-22 12:39:30|12761.55|12761.55|12761.55|12761.55|12761.55|12761.55|12761.55|12761.55|0
1647952790000|2022-03-22 12:39:50|12762.75|12762.75|12762.75|12762.75|12762.75|12762.75|12762.75|12762.75|0
1647952820000|2022-03-22 12:40:20|12763.82|12763.82|12764.9|12764.9|12764.9|12764.9|12763.82|12763.82|0
1647952860000|2022-03-22 12:41:00|12764.21|12764.21|12764.21|12764.21|12764.21|12764.21|12764.21|12764.21|0
1647952880000|2022-03-22 12:41:20|12760.26|12760.26|12760.26|12760.26|12760.26|12760.26|12760.26|12760.26|0
1647952970000|2022-03-22 12:42:50|12761.63|12761.63|12761.63|12761.63|12761.63|12761.63|12761.63|12761.63|0
1647952990000|2022-03-22 12:43:10|12763.61|12763.61|12763.61|12763.61|12763.61|12763.61|12763.61|12763.61|0
1647953060000|2022-03-22 12:44:20|12765.58|12765.58|12765.58|12765.58|12765.58|12765.58|12765.58|12765.58|0
1647953080000|2022-03-22 12:44:40|12766.95|12766.95|12766.26|12766.26|12766.95|12766.95|12766.26|12766.26|0
1647953100000|2022-03-22 12:45:00|12768.24|12768.24|12766.87|12766.87|12768.24|12768.24|12766.87|12766.87|0
1647953240000|2022-03-22 12:47:20|12765.26|12765.26|12764.19|12764.19|12765.26|12765.26|12764.19|12764.19|0
1647953290000|2022-03-22 12:48:10|12763.78|12763.78|12763.37|12763.37|12763.78|12763.78|12763.37|12763.37|0
1647953350000|2022-03-22 12:49:10|12762.69|12762.69|12763.37|12763.37|12763.37|12763.37|12762.69|12762.69|0
1647953360000|2022-03-22 12:49:20|12764.74|12764.74|12764.74|12764.74|12764.74|12764.74|12764.74|12764.74|0
1647953390000|2022-03-22 12:49:50|12765.56|12765.56|12765.56|12765.56|12765.97|12765.97|12765.56|12765.56|0
1647953400000|2022-03-22 12:50:00|12764.33|12764.33|12764.33|12764.33|12764.33|12764.33|12764.33|12764.33|0
1647953500000|2022-03-22 12:51:40|12765.15|12765.15|12765.15|12765.15|12765.15|12765.15|12765.15|12765.15|0
1647953520000|2022-03-22 12:52:00|12761.2|12761.2|12767.12|12767.12|12767.12|12767.12|12761.2|12761.2|0
1647953530000|2022-03-22 12:52:10|12765.15|12765.15|12765.15|12765.15|12765.15|12765.15|12765.15|12765.15|0
1647953580000|2022-03-22 12:53:00|12765.83|12765.83|12765.83|12765.83|12765.83|12765.83|12765.83|12765.83|0
1647953640000|2022-03-22 12:54:00|12765.15|12765.15|12765.15|12765.15|12765.15|12765.15|12765.15|12765.15|0
1647953710000|2022-03-22 12:55:10|12771.75|12771.75|12771.75|12771.75|12771.75|12771.75|12771.75|12771.75|0
1647953720000|2022-03-22 12:55:20|12773.73|12773.73|12773.73|12773.73|12773.73|12773.73|12773.73|12773.73|0
1647953730000|2022-03-22 12:55:30|12774.41|12774.41|12774.41|12774.41|12774.41|12774.41|12774.41|12774.41|0
1647953740000|2022-03-22 12:55:40|12775.23|12775.23|12775.64|12775.64|12775.64|12775.64|12775.23|12775.23|0
1647953770000|2022-03-22 12:56:10|12777.62|12777.62|12787.49|12787.49|12787.49|12787.49|12777.62|12777.62|0
1647953780000|2022-03-22 12:56:20|12789.9|12789.9|12789.9|12789.9|12789.9|12789.9|12789.9|12789.9|0
1647953800000|2022-03-22 12:56:40|12791.27|12791.27|12791.27|12791.27|12791.27|12791.27|12791.27|12791.27|0
1647953830000|2022-03-22 12:57:10|12793.24|12793.24|12793.93|12793.93|12793.93|12793.93|12793.24|12793.24|0
1647953860000|2022-03-22 12:57:40|12791.52|12791.52|12792.12|12792.12|12792.12|12792.12|12791.52|12791.52|0
1647953940000|2022-03-22 12:59:00|12794.09|12794.09|12794.09|12794.09|12794.09|12794.09|12794.09|12794.09|0
1647953990000|2022-03-22 12:59:50|12794.7|12794.7|12794.7|12794.7|12794.7|12794.7|12794.7|12794.7|0
1647954030000|2022-03-22 13:00:30|12798.65|12798.65|12798.65|12798.65|12798.65|12798.65|12798.65|12798.65|0
1647954090000|2022-03-22 13:01:30|12802.59|12802.59|12801.91|12801.91|12802.59|12802.59|12801.91|12801.91|0
1647954100000|2022-03-22 13:01:40|12802.59|12802.59|12802.59|12802.59|12802.59|12802.59|12802.59|12802.59|0
1647954110000|2022-03-22 13:01:50|12801.91|12801.91|12801.23|12801.23|12801.91|12801.91|12801.23|12801.23|0
1647954130000|2022-03-22 13:02:10|12803.37|12803.37|12803.37|12803.37|12803.37|12803.37|12803.37|12803.37|0
1647954140000|2022-03-22 13:02:20|12802.84|12802.84|12802.84|12802.84|12802.84|12802.84|12802.84|12802.84|0
1647954160000|2022-03-22 13:02:40|12802.15|12802.15|12802.15|12802.15|12802.15|12802.15|12802.15|12802.15|0
1647954190000|2022-03-22 13:03:10|12802.99|12802.99|12803.68|12803.68|12803.68|12803.68|12802.99|12802.99|0
1647954230000|2022-03-22 13:03:50|12805.48|12805.48|12804.88|12804.88|12805.48|12805.48|12804.88|12804.88|0
1647954260000|2022-03-22 13:04:20|12810.8|12810.8|12808.83|12808.83|12810.8|12810.8|12808.83|12808.83|0
1647954280000|2022-03-22 13:04:40|12809.51|12809.51|12809.51|12809.51|12809.51|12809.51|12809.51|12809.51|0
1647954370000|2022-03-22 13:06:10|12812.25|12812.25|12806.32|12806.32|12812.25|12812.25|12806.32|12806.32|0
1647954400000|2022-03-22 13:06:40|12807.01|12807.01|12808.98|12808.98|12808.98|12808.98|12807.01|12807.01|0
1647954500000|2022-03-22 13:08:20|12812.93|12812.93|12823.56|12823.56|12823.56|12823.56|12812.93|12812.93|0
1647954600000|2022-03-22 13:10:00|12827.51|12827.51|12827.51|12827.51|12827.51|12827.51|12827.51|12827.51|0
1647954630000|2022-03-22 13:10:30|12830.25|12830.25|12830.25|12830.25|12830.25|12830.25|12830.25|12830.25|0
1647954710000|2022-03-22 13:11:50|12830.93|12830.93|12830.25|12830.25|12830.93|12830.93|12830.25|12830.25|0
1647954780000|2022-03-22 13:13:00|12832.3|12832.3|12830.66|12830.66|12832.3|12832.3|12830.66|12830.66|0
1647954810000|2022-03-22 13:13:30|12830.12|12830.12|12830.12|12830.12|12830.12|12830.12|12830.12|12830.12|0
1647954850000|2022-03-22 13:14:10|12834.07|12834.07|12847.89|12847.89|12847.89|12847.89|12834.07|12834.07|0
1647954870000|2022-03-22 13:14:30|12851.84|12851.84|12852.45|12852.45|12857.77|12857.77|12851.84|12851.84|0
1647954950000|2022-03-22 13:15:50|12850.47|12850.47|12834.68|12834.68|12850.47|12850.47|12834.68|12834.68|0
1647954990000|2022-03-22 13:16:30|12830.73|12830.73|12830.73|12830.73|12830.73|12830.73|12830.73|12830.73|0
1647955030000|2022-03-22 13:17:10|12830.32|12830.32|12830.32|12830.32|12830.32|12830.32|12830.32|12830.32|0
1647955130000|2022-03-22 13:18:50|12831|12831|12831|12831|12831|12831|12831|12831|0
1647955140000|2022-03-22 13:19:00|12831.69|12831.69|12832.37|12832.37|12832.37|12832.37|12831.69|12831.69|0
1647955180000|2022-03-22 13:19:40|12842.24|12842.24|12840.27|12840.27|12842.24|12842.24|12840.27|12840.27|0
1647955270000|2022-03-22 13:21:10|12840.68|12840.68|12840.27|12840.27|12840.68|12840.68|12840.27|12840.27|0
1647955310000|2022-03-22 13:21:50|12843|12843|12843|12843|12843|12843|12843|12843|0
1647955320000|2022-03-22 13:22:00|12841.63|12841.63|12841.63|12841.63|12841.63|12841.63|12841.63|12841.63|0
1647955380000|2022-03-22 13:23:00|12840.43|12840.43|12840.43|12840.43|12840.43|12840.43|12840.43|12840.43|0
1647955510000|2022-03-22 13:25:10|12840.97|12840.97|12840.97|12840.97|12840.97|12840.97|12840.97|12840.97|0
1647955600000|2022-03-22 13:26:40|12838.99|12838.99|12837.02|12837.02|12838.99|12838.99|12837.02|12837.02|0
1647955620000|2022-03-22 13:27:00|12837.7|12837.7|12837.7|12837.7|12837.7|12837.7|12837.7|12837.7|0
1647955640000|2022-03-22 13:27:20|12837.02|12837.02|12837.02|12837.02|12837.02|12837.02|12837.02|12837.02|0
1647955710000|2022-03-22 13:28:30|12837.7|12837.7|12838.38|12838.38|12838.38|12838.38|12837.7|12837.7|0
1647955720000|2022-03-22 13:28:40|12836.41|12836.41|12842.33|12842.33|12842.33|12842.33|12836.41|12836.41|0
1647955740000|2022-03-22 13:29:00|12843.7|12843.7|12841.65|12841.65|12843.7|12843.7|12841.65|12841.65|0
1647955750000|2022-03-22 13:29:10|12837.7|12837.7|12837.7|12837.7|12837.7|12837.7|12837.7|12837.7|0
1647955790000|2022-03-22 13:29:50|12837.02|12837.02|12837.02|12837.02|12837.02|12837.02|12837.02|12837.02|0
1647955800000|2022-03-22 13:30:00|12838.38|12838.38|12842.33|12842.33|12844.31|12844.31|12838.38|12838.38|0
1647955810000|2022-03-22 13:30:10|12838.38|12838.38|12840.36|12840.36|12840.36|12840.36|12836.41|12836.41|0
1647955860000|2022-03-22 13:31:00|12842.33|12842.33|12846.28|12846.28|12846.28|12846.28|12842.33|12842.33|0
1647955870000|2022-03-22 13:31:10|12848.26|12848.26|12848.26|12848.26|12848.26|12848.26|12848.26|12848.26|0
1647955880000|2022-03-22 13:31:20|12848.86|12848.86|12850.23|12850.23|12850.23|12850.23|12848.86|12848.86|0
1647955890000|2022-03-22 13:31:30|12850.91|12850.91|12850.23|12850.23|12850.91|12850.91|12850.23|12850.23|0
1647955900000|2022-03-22 13:31:40|12854.18|12854.18|12854.18|12854.18|12854.18|12854.18|12854.18|12854.18|0
1647955920000|2022-03-22 13:32:00|12853.49|12853.49|12852.81|12852.81|12853.49|12853.49|12852.81|12852.81|0
1647955980000|2022-03-22 13:33:00|12854.78|12854.78|12854.78|12854.78|12854.78|12854.78|12854.78|12854.78|0
1647956060000|2022-03-22 13:34:20|12853.42|12853.42|12853.42|12853.42|12853.42|12853.42|12853.42|12853.42|0
1647956070000|2022-03-22 13:34:30|12851.44|12851.44|12851.44|12851.44|12851.44|12851.44|12851.44|12851.44|0
1647956080000|2022-03-22 13:34:40|12849.47|12849.47|12853.42|12853.42|12853.42|12853.42|12849.47|12849.47|0
1647956110000|2022-03-22 13:35:10|12851.44|12851.44|12851.44|12851.44|12851.44|12851.44|12851.44|12851.44|0
1647956120000|2022-03-22 13:35:20|12852.67|12852.67|12852.95|12852.95|12852.95|12852.95|12852.26|12852.26|0
1647956140000|2022-03-22 13:35:40|12855|12855|12855|12855|12855|12855|12855|12855|0
1647956160000|2022-03-22 13:36:00|12854.31|12854.31|12854.31|12854.31|12854.31|12854.31|12854.31|12854.31|0
1647956170000|2022-03-22 13:36:10|12853.63|12853.63|12852.95|12852.95|12853.63|12853.63|12852.95|12852.95|0
1647956200000|2022-03-22 13:36:40|12853.77|12853.77|12853.77|12853.77|12853.77|12853.77|12853.77|12853.77|0
1647956230000|2022-03-22 13:37:10|12853.08|12853.08|12849.13|12849.13|12853.08|12853.08|12849.13|12849.13|0
1647956260000|2022-03-22 13:37:40|12851.11|12851.11|12851.11|12851.11|12851.11|12851.11|12851.11|12851.11|0
1647956270000|2022-03-22 13:37:50|12852.48|12852.48|12852.48|12852.48|12852.48|12852.48|12852.48|12852.48|0
1647956280000|2022-03-22 13:38:00|12848.53|12848.53|12848.53|12848.53|12848.53|12848.53|12848.53|12848.53|0
1647956310000|2022-03-22 13:38:30|12849.73|12849.73|12849.73|12849.73|12849.73|12849.73|12849.73|12849.73|0
1647956460000|2022-03-22 13:41:00|12847.76|12847.76|12847.76|12847.76|12847.76|12847.76|12847.76|12847.76|0
1647956510000|2022-03-22 13:41:50|12848.44|12848.44|12848.44|12848.44|12848.44|12848.44|12848.44|12848.44|0
1647956540000|2022-03-22 13:42:20|12846.47|12846.47|12842.52|12842.52|12846.47|12846.47|12842.52|12842.52|0
1647956580000|2022-03-22 13:43:00|12841.31|12841.31|12841.31|12841.31|12841.31|12841.31|12841.31|12841.31|0
1647956600000|2022-03-22 13:43:20|12845.26|12845.26|12849.21|12849.21|12849.21|12849.21|12845.26|12845.26|0
1647956630000|2022-03-22 13:43:50|12853.16|12853.16|12855.82|12855.82|12855.82|12855.82|12853.16|12853.16|0
1647956650000|2022-03-22 13:44:10|12851.87|12851.87|12849.89|12849.89|12851.87|12851.87|12849.89|12849.89|0
1647956680000|2022-03-22 13:44:40|12850.58|12850.58|12850.58|12850.58|12850.58|12850.58|12850.58|12850.58|0
1647956690000|2022-03-22 13:44:50|12849.21|12849.21|12849.21|12849.21|12849.21|12849.21|12849.21|12849.21|0
1647956720000|2022-03-22 13:45:20|12847.24|12847.24|12847.24|12847.24|12847.24|12847.24|12847.24|12847.24|0
1647956740000|2022-03-22 13:45:40|12846.63|12846.63|12846.03|12846.03|12846.63|12846.63|12846.03|12846.03|0
1647956800000|2022-03-22 13:46:40|12844.06|12844.06|12844.06|12844.06|12844.06|12844.06|12844.06|12844.06|0
1647956870000|2022-03-22 13:47:50|12842.08|12842.08|12844.13|12844.13|12844.13|12844.13|12842.08|12842.08|0
1647956880000|2022-03-22 13:48:00|12843.71|12843.71|12843.71|12843.71|12843.71|12843.71|12843.71|12843.71|0
1647956960000|2022-03-22 13:49:20|12839.76|12839.76|12841.74|12841.74|12841.74|12841.74|12839.76|12839.76|0
1647956970000|2022-03-22 13:49:30|12843.71|12843.71|12843.71|12843.71|12843.71|12843.71|12843.71|12843.71|0
1647956990000|2022-03-22 13:49:50|12845.69|12845.69|12850.52|12850.52|12850.52|12850.52|12845.69|12845.69|0
1647957020000|2022-03-22 13:50:20|12850.94|12850.94|12851.78|12851.78|12851.78|12851.78|12850.94|12850.94|0
1647957030000|2022-03-22 13:50:30|12847.84|12847.84|12849.81|12849.81|12849.81|12849.81|12847.84|12847.84|0
1647957050000|2022-03-22 13:50:50|12849.13|12849.13|12849.81|12849.81|12849.81|12849.81|12849.13|12849.13|0
1647957060000|2022-03-22 13:51:00|12843.89|12843.89|12843.89|12843.89|12843.89|12843.89|12843.89|12843.89|0
1647957130000|2022-03-22 13:52:10|12845.86|12845.86|12849.81|12849.81|12849.81|12849.81|12845.86|12845.86|0
1647957140000|2022-03-22 13:52:20|12847.84|12847.84|12847.84|12847.84|12847.84|12847.84|12847.84|12847.84|0
1647957180000|2022-03-22 13:53:00|12851.78|12851.78|12850.96|12850.96|12851.78|12851.78|12850.96|12850.96|0
1647957220000|2022-03-22 13:53:40|12852.04|12852.04|12852.04|12852.04|12852.04|12852.04|12852.04|12852.04|0
1647957230000|2022-03-22 13:53:50|12853.24|12853.24|12854.61|12854.61|12854.61|12854.61|12853.24|12853.24|0
1647957260000|2022-03-22 13:54:20|12856.58|12856.58|12856.58|12856.58|12856.58|12856.58|12856.58|12856.58|0
1647957270000|2022-03-22 13:54:30|12860.53|12860.53|12861.22|12861.22|12861.22|12861.22|12860.53|12860.53|0
1647957280000|2022-03-22 13:54:40|12861.63|12861.63|12861.63|12861.63|12861.63|12861.63|12861.63|12861.63|0
1647957320000|2022-03-22 13:55:20|12862.7|12862.7|12864.31|12864.31|12864.31|12864.31|12862.7|12862.7|0
1647957400000|2022-03-22 13:56:40|12863.77|12863.77|12861.87|12861.87|12865.82|12865.82|12861.87|12861.87|0
1647957420000|2022-03-22 13:57:00|12867.8|12867.8|12872.18|12872.18|12872.18|12872.18|12867.8|12867.8|0
1647957430000|2022-03-22 13:57:10|12873.54|12873.54|12873.54|12873.54|12873.54|12873.54|12873.54|12873.54|0
1647957450000|2022-03-22 13:57:30|12875.19|12875.19|12874.36|12874.36|12875.19|12875.19|12874.36|12874.36|0
1647957480000|2022-03-22 13:58:00|12876.34|12876.34|12876.34|12876.34|12876.34|12876.34|12876.34|12876.34|0
1647957500000|2022-03-22 13:58:20|12877.71|12877.71|12877.71|12877.71|12877.71|12877.71|12877.71|12877.71|0
1647957510000|2022-03-22 13:58:30|12878.78|12878.78|12878.78|12878.78|12878.78|12878.78|12878.78|12878.78|0
1647957520000|2022-03-22 13:58:40|12880.92|12880.92|12881.12|12881.12|12881.12|12881.12|12879.32|12879.32|0
1647957530000|2022-03-22 13:58:50|12882.33|12882.33|12881.73|12881.73|12882.33|12882.33|12881.73|12881.73|0
1647957570000|2022-03-22 13:59:30|12883.09|12883.09|12883.09|12883.09|12883.09|12883.09|12883.09|12883.09|0
1647957600000|2022-03-22 14:00:00|12884.46|12884.46|12886.46|12886.46|12888.41|12888.41|12884.46|12884.46|0
1647957610000|2022-03-22 14:00:10|12885.78|12885.78|12881.15|12881.15|12885.78|12885.78|12881.15|12881.15|0
1647957620000|2022-03-22 14:00:20|12883.12|12883.12|12883.81|12883.81|12883.81|12883.81|12883.12|12883.12|0
1647957660000|2022-03-22 14:01:00|12883.12|12883.12|12883.12|12883.12|12883.12|12883.12|12883.12|12883.12|0
1647957670000|2022-03-22 14:01:10|12884.73|12884.73|12884.73|12884.73|12884.73|12884.73|12884.73|12884.73|0
1647957700000|2022-03-22 14:01:40|12884.05|12884.05|12884.05|12884.05|12884.05|12884.05|12884.05|12884.05|0
1647957730000|2022-03-22 14:02:10|12883.36|12883.36|12882.68|12882.68|12883.36|12883.36|12882.68|12882.68|0
1647957750000|2022-03-22 14:02:30|12880.63|12880.63|12880.63|12880.63|12880.63|12880.63|12880.63|12880.63|0
1647957760000|2022-03-22 14:02:40|12885.26|12885.26|12883.29|12883.29|12885.26|12885.26|12883.29|12883.29|0
1647957770000|2022-03-22 14:02:50|12885.26|12885.26|12885.26|12885.26|12885.26|12885.26|12885.26|12885.26|0
1647957780000|2022-03-22 14:03:00|12886.47|12886.47|12886.47|12886.47|12886.47|12886.47|12886.47|12886.47|0
1647957790000|2022-03-22 14:03:10|12888.44|12888.44|12888.44|12888.44|12888.44|12888.44|12888.44|12888.44|0
1647957800000|2022-03-22 14:03:20|12887.76|12887.76|12887.76|12887.76|12887.76|12887.76|12887.76|12887.76|0
1647957830000|2022-03-22 14:03:50|12883.81|12883.81|12883.81|12883.81|12883.81|12883.81|12883.81|12883.81|0
1647957860000|2022-03-22 14:04:20|12882.6|12882.6|12882.6|12882.6|12882.6|12882.6|12882.6|12882.6|0
1647957870000|2022-03-22 14:04:30|12883.29|12883.29|12883.29|12883.29|12883.29|12883.29|12883.29|12883.29|0
1647957880000|2022-03-22 14:04:40|12881.92|12881.92|12881.92|12881.92|12881.92|12881.92|12881.92|12881.92|0
1647957890000|2022-03-22 14:04:50|12883.29|12883.29|12883.97|12883.97|12883.97|12883.97|12883.29|12883.29|0
1647957900000|2022-03-22 14:05:00|12885.95|12885.95|12885.1|12885.1|12885.95|12885.95|12885.1|12885.1|0
1647957920000|2022-03-22 14:05:20|12885.71|12885.71|12886.31|12886.31|12886.31|12886.31|12885.71|12885.71|0
1647957980000|2022-03-22 14:06:20|12885.1|12885.1|12885.26|12885.26|12885.95|12885.95|12885.1|12885.1|0
1647958000000|2022-03-22 14:06:40|12879.34|12879.34|12879.34|12879.34|12879.34|12879.34|12879.34|12879.34|0
1647958020000|2022-03-22 14:07:00|12879.87|12879.87|12879.87|12879.87|12879.87|12879.87|12879.87|12879.87|0
1647958030000|2022-03-22 14:07:10|12879.46|12879.46|12878.37|12878.37|12879.46|12879.46|12878.37|12878.37|0
1647958040000|2022-03-22 14:07:20|12877.69|12877.69|12877.69|12877.69|12877.69|12877.69|12877.69|12877.69|0
1647958070000|2022-03-22 14:07:50|12881.63|12881.63|12882.32|12882.32|12882.32|12882.32|12881.63|12881.63|0
1647958120000|2022-03-22 14:08:40|12884.29|12884.29|12884.29|12884.29|12884.29|12884.29|12884.29|12884.29|0
1647958160000|2022-03-22 14:09:20|12886.27|12886.27|12886.27|12886.27|12886.27|12886.27|12886.27|12886.27|0
1647958170000|2022-03-22 14:09:30|12887.63|12887.63|12890.04|12890.04|12890.04|12890.04|12887.63|12887.63|0
1647958220000|2022-03-22 14:10:20|12890.58|12890.58|12891.18|12891.18|12891.18|12891.18|12890.58|12890.58|0
1647958240000|2022-03-22 14:10:40|12895.13|12895.13|12896.5|12896.5|12896.5|12896.5|12895.13|12895.13|0
1647958250000|2022-03-22 14:10:50|12894.53|12894.53|12894.53|12894.53|12894.53|12894.53|12894.53|12894.53|0
1647958270000|2022-03-22 14:11:10|12895.13|12895.13|12895.13|12895.13|12895.13|12895.13|12895.13|12895.13|0
1647958330000|2022-03-22 14:12:10|12897.1|12897.1|12897.1|12897.1|12897.1|12897.1|12897.1|12897.1|0
1647958410000|2022-03-22 14:13:30|12895.9|12895.9|12896.5|12896.5|12896.5|12896.5|12895.9|12895.9|0
1647958420000|2022-03-22 14:13:40|12897.04|12897.04|12898.17|12898.17|12898.17|12898.17|12897.04|12897.04|0
1647958430000|2022-03-22 14:13:50|12892.25|12892.25|12892.25|12892.25|12892.25|12892.25|12892.25|12892.25|0
1647958480000|2022-03-22 14:14:40|12892.79|12892.79|12892.79|12892.79|12892.79|12892.79|12892.79|12892.79|0
1647958510000|2022-03-22 14:15:10|12891.18|12891.18|12891.18|12891.18|12891.18|12891.18|12891.18|12891.18|0
1647958530000|2022-03-22 14:15:30|12885.26|12885.26|12883.28|12883.28|12885.26|12885.26|12883.28|12883.28|0
1647958550000|2022-03-22 14:15:50|12885.26|12885.26|12885.26|12885.26|12885.26|12885.26|12885.26|12885.26|0
1647958580000|2022-03-22 14:16:20|12887.23|12887.23|12887.23|12887.23|12887.23|12887.23|12887.23|12887.23|0
1647958620000|2022-03-22 14:17:00|12889.2|12889.2|12889.2|12889.2|12889.2|12889.2|12889.2|12889.2|0
1647958690000|2022-03-22 14:18:10|12887.84|12887.84|12887.84|12887.84|12887.84|12887.84|12887.84|12887.84|0
1647958700000|2022-03-22 14:18:20|12888.52|12888.52|12888.52|12888.52|12888.52|12888.52|12888.52|12888.52|0
1647958710000|2022-03-22 14:18:30|12896.42|12896.42|12896.42|12896.42|12896.42|12896.42|12896.42|12896.42|0
1647958720000|2022-03-22 14:18:40|12898.39|12898.39|12899.01|12899.01|12899.01|12899.01|12898.39|12898.39|0
1647958730000|2022-03-22 14:18:50|12897.33|12897.33|12897.33|12897.33|12897.33|12897.33|12897.33|12897.33|0
1647958740000|2022-03-22 14:19:00|12896.07|12896.07|12896.07|12896.07|12896.07|12896.07|12896.07|12896.07|0
1647958790000|2022-03-22 14:19:50|12895.23|12895.23|12895.23|12895.23|12895.23|12895.23|12895.23|12895.23|0
1647958800000|2022-03-22 14:20:00|12895.84|12895.84|12895.43|12895.43|12895.84|12895.84|12895.43|12895.43|0
1647958810000|2022-03-22 14:20:10|12896.27|12896.27|12900.82|12900.82|12900.82|12900.82|12896.27|12896.27|0
1647958820000|2022-03-22 14:20:20|12901.51|12901.51|12904.08|12904.08|12904.08|12904.08|12901.51|12901.51|0
1647958830000|2022-03-22 14:20:30|12906.06|12906.06|12906.06|12906.06|12906.06|12906.06|12906.06|12906.06|0
1647958850000|2022-03-22 14:20:50|12904.08|12904.08|12902.11|12902.11|12904.08|12904.08|12902.11|12902.11|0
1647958860000|2022-03-22 14:21:00|12900.14|12900.14|12902.11|12902.11|12902.11|12902.11|12900.14|12900.14|0
1647958870000|2022-03-22 14:21:10|12901.43|12901.43|12902.11|12902.11|12902.11|12902.11|12901.43|12901.43|0
1647958910000|2022-03-22 14:21:50|12900.5|12900.5|12900.5|12900.5|12900.5|12900.5|12900.5|12900.5|0
1647958920000|2022-03-22 14:22:00|12903.84|12903.84|12903.16|12903.16|12903.84|12903.84|12903.16|12903.16|0
1647958970000|2022-03-22 14:22:50|12905.13|12905.13|12905.13|12905.13|12905.13|12905.13|12905.13|12905.13|0
1647958990000|2022-03-22 14:23:10|12907.11|12907.11|12907.11|12907.11|12907.11|12907.11|12907.11|12907.11|0
1647959000000|2022-03-22 14:23:20|12907.79|12907.79|12907.79|12907.79|12907.79|12907.79|12907.79|12907.79|0
1647959030000|2022-03-22 14:23:50|12903.84|12903.84|12903.84|12903.84|12903.84|12903.84|12903.84|12903.84|0
1647959050000|2022-03-22 14:24:10|12899.89|12899.89|12899.89|12899.89|12899.89|12899.89|12899.89|12899.89|0
1647959090000|2022-03-22 14:24:50|12900.58|12900.58|12899.89|12899.89|12903.31|12903.31|12899.89|12899.89|0
1647959100000|2022-03-22 14:25:00|12899.21|12899.21|12905.13|12905.13|12905.13|12905.13|12899.21|12899.21|0
1647959140000|2022-03-22 14:25:40|12909.08|12909.08|12906.35|12906.35|12909.08|12909.08|12906.35|12906.35|0
1647959150000|2022-03-22 14:25:50|12906.76|12906.76|12906.76|12906.76|12906.76|12906.76|12906.76|12906.76|0
1647959160000|2022-03-22 14:26:00|12902.81|12902.81|12903.22|12903.22|12903.22|12903.22|12902.81|12902.81|0
1647959210000|2022-03-22 14:26:50|12903.9|12903.9|12903.9|12903.9|12903.9|12903.9|12903.9|12903.9|0
1647959220000|2022-03-22 14:27:00|12904.59|12904.59|12904.59|12904.59|12904.59|12904.59|12904.59|12904.59|0
1647959240000|2022-03-22 14:27:20|12905.27|12905.27|12905.27|12905.27|12905.27|12905.27|12905.27|12905.27|0
1647959250000|2022-03-22 14:27:30|12897.37|12897.37|12897.37|12897.37|12897.37|12897.37|12897.37|12897.37|0
1647959260000|2022-03-22 14:27:40|12896.17|12896.17|12894.96|12894.96|12896.17|12896.17|12894.96|12894.96|0
1647959270000|2022-03-22 14:27:50|12894.28|12894.28|12894.28|12894.28|12894.28|12894.28|12894.28|12894.28|0
1647959300000|2022-03-22 14:28:20|12896.33|12896.33|12896.33|12896.33|12896.33|12896.33|12896.33|12896.33|0
1647959370000|2022-03-22 14:29:30|12895.65|12895.65|12895.65|12895.65|12895.65|12895.65|12895.65|12895.65|0
1647959390000|2022-03-22 14:29:50|12895.04|12895.04|12890.41|12890.41|12895.04|12895.04|12890.41|12890.41|0
1647959400000|2022-03-22 14:30:00|12892.39|12892.39|12898.31|12898.31|12898.31|12898.31|12892.39|12892.39|0
1647959430000|2022-03-22 14:30:30|12898.99|12898.99|12904.92|12904.92|12904.92|12904.92|12898.99|12898.99|0
1647959460000|2022-03-22 14:31:00|12904.23|12904.23|12902.26|12902.26|12904.23|12904.23|12902.26|12902.26|0
1647959500000|2022-03-22 14:31:40|12903.08|12903.08|12901.88|12901.88|12903.49|12903.49|12901.88|12901.88|0
1647959520000|2022-03-22 14:32:00|12901.2|12901.2|12901.2|12901.2|12901.2|12901.2|12901.2|12901.2|0
1647959530000|2022-03-22 14:32:10|12899.83|12899.83|12899.83|12899.83|12899.83|12899.83|12899.83|12899.83|0
1647959540000|2022-03-22 14:32:20|12901.81|12901.81|12900.98|12900.98|12901.81|12901.81|12900.98|12900.98|0
1647959560000|2022-03-22 14:32:40|12900.3|12900.3|12900.3|12900.3|12900.3|12900.3|12900.3|12900.3|0
1647959590000|2022-03-22 14:33:10|12897.57|12897.57|12897.57|12897.57|12897.57|12897.57|12897.57|12897.57|0
1647959600000|2022-03-22 14:33:20|12895.59|12895.59|12895.59|12895.59|12895.59|12895.59|12895.59|12895.59|0
1647959640000|2022-03-22 14:34:00|12900.91|12900.91|12900.91|12900.91|12900.91|12900.91|12900.91|12900.91|0
1647959710000|2022-03-22 14:35:10|12906.83|12906.83|12912.75|12912.75|12912.75|12912.75|12906.83|12906.83|0
1647959730000|2022-03-22 14:35:30|12914.12|12914.12|12914.12|12914.12|12914.12|12914.12|12914.12|12914.12|0
1647959750000|2022-03-22 14:35:50|12912.15|12912.15|12914.12|12914.12|12914.12|12914.12|12912.15|12912.15|0
1647959760000|2022-03-22 14:36:00|12910.17|12910.17|12910.17|12910.17|12910.17|12910.17|12910.17|12910.17|0
1647959780000|2022-03-22 14:36:20|12911.54|12911.54|12911.54|12911.54|12911.54|12911.54|12911.54|12911.54|0
1647959930000|2022-03-22 14:38:50|12913.51|12913.51|12913.51|12913.51|12913.51|12913.51|12913.51|12913.51|0
1647959960000|2022-03-22 14:39:20|12911.54|12911.54|12911.54|12911.54|12911.54|12911.54|12911.54|12911.54|0
1647960020000|2022-03-22 14:40:20|12910.34|12910.34|12910.34|12910.34|12910.34|12910.34|12910.34|12910.34|0
1647960060000|2022-03-22 14:41:00|12908.97|12908.97|12905.02|12905.02|12908.97|12908.97|12905.02|12905.02|0
1647960070000|2022-03-22 14:41:10|12906.99|12906.99|12906.99|12906.99|12906.99|12906.99|12906.99|12906.99|0
1647960110000|2022-03-22 14:41:50|12908.36|12908.36|12908.36|12908.36|12908.36|12908.36|12908.36|12908.36|0
1647960160000|2022-03-22 14:42:40|12907.76|12907.76|12907.76|12907.76|12907.76|12907.76|12907.76|12907.76|0
1647960180000|2022-03-22 14:43:00|12905.78|12905.78|12904.64|12904.64|12905.78|12905.78|12904.64|12904.64|0
1647960220000|2022-03-22 14:43:40|12903.96|12903.96|12904.64|12904.64|12904.64|12904.64|12903.96|12903.96|0
1647960230000|2022-03-22 14:43:50|12902.67|12902.67|12902.67|12902.67|12902.67|12902.67|12902.67|12902.67|0
1647960240000|2022-03-22 14:44:00|12901.85|12901.85|12899.41|12899.41|12901.85|12901.85|12899.41|12899.41|0
1647960250000|2022-03-22 14:44:10|12897.43|12897.43|12899.41|12899.41|12899.41|12899.41|12897.43|12897.43|0
1647960260000|2022-03-22 14:44:20|12901.38|12901.38|12901.38|12901.38|12901.38|12901.38|12901.38|12901.38|0
1647960270000|2022-03-22 14:44:30|12900.7|12900.7|12902.67|12902.67|12902.67|12902.67|12900.7|12900.7|0
1647960290000|2022-03-22 14:44:50|12901.07|12901.07|12901.07|12901.07|12901.07|12901.07|12901.07|12901.07|0
1647960300000|2022-03-22 14:45:00|12900.38|12900.38|12900.38|12900.38|12900.38|12900.38|12900.38|12900.38|0
1647960310000|2022-03-22 14:45:10|12901.99|12901.99|12902.53|12902.53|12902.53|12902.53|12901.99|12901.99|0
1647960320000|2022-03-22 14:45:20|12898.58|12898.58|12898.58|12898.58|12898.58|12898.58|12898.58|12898.58|0
1647960330000|2022-03-22 14:45:30|12899.26|12899.26|12898.58|12898.58|12899.26|12899.26|12898.58|12898.58|0
1647960340000|2022-03-22 14:45:40|12900.55|12900.55|12900.55|12900.55|12900.55|12900.55|12900.55|12900.55|0
1647960350000|2022-03-22 14:45:50|12901.24|12901.24|12901.24|12901.24|12901.24|12901.24|12901.24|12901.24|0
1647960360000|2022-03-22 14:46:00|12901.92|12901.92|12901.92|12901.92|12901.92|12901.92|12901.92|12901.92|0
1647960370000|2022-03-22 14:46:10|12901.51|12901.51|12902.05|12902.05|12902.05|12902.05|12901.51|12901.51|0
1647960380000|2022-03-22 14:46:20|12905.99|12905.99|12905.99|12905.99|12905.99|12905.99|12905.99|12905.99|0
1647960410000|2022-03-22 14:46:50|12906.68|12906.68|12906.68|12906.68|12906.68|12906.68|12906.68|12906.68|0
1647960420000|2022-03-22 14:47:00|12905.99|12905.99|12905.99|12905.99|12905.99|12905.99|12905.99|12905.99|0
1647960480000|2022-03-22 14:48:00|12904.63|12904.63|12905.31|12905.31|12905.31|12905.31|12904.63|12904.63|0
1647960540000|2022-03-22 14:49:00|12904.63|12904.63|12908.58|12908.58|12908.58|12908.58|12904.63|12904.63|0
1647960570000|2022-03-22 14:49:30|12912.53|12912.53|12914.5|12914.5|12914.5|12914.5|12912.53|12912.53|0
1647960590000|2022-03-22 14:49:50|12916.47|12916.47|12916.47|12916.47|12916.47|12916.47|12916.47|12916.47|0
1647960600000|2022-03-22 14:50:00|12915.79|12915.79|12915.11|12915.11|12915.79|12915.79|12915.11|12915.11|0
1647960630000|2022-03-22 14:50:30|12917.08|12917.08|12915.71|12915.71|12917.08|12917.08|12915.71|12915.71|0
1647960660000|2022-03-22 14:51:00|12916.4|12916.4|12912.45|12912.45|12916.4|12916.4|12912.45|12912.45|0
1647960700000|2022-03-22 14:51:40|12908.5|12908.5|12908.5|12908.5|12908.5|12908.5|12908.5|12908.5|0
1647960710000|2022-03-22 14:51:50|12907.9|12907.9|12907.9|12907.9|12907.9|12907.9|12907.9|12907.9|0
1647960770000|2022-03-22 14:52:50|12908.58|12908.58|12908.58|12908.58|12908.58|12908.58|12908.58|12908.58|0
1647960780000|2022-03-22 14:53:00|12906.61|12906.61|12905.24|12905.24|12906.61|12906.61|12905.24|12905.24|0
1647960790000|2022-03-22 14:53:10|12901.29|12901.29|12901.29|12901.29|12901.29|12901.29|12901.29|12901.29|0
1647960820000|2022-03-22 14:53:40|12900.75|12900.75|12902.73|12902.73|12902.73|12902.73|12900.75|12900.75|0
1647960840000|2022-03-22 14:54:00|12903.41|12903.41|12903.41|12903.41|12903.41|12903.41|12903.41|12903.41|0
1647960850000|2022-03-22 14:54:10|12899.46|12899.46|12899.46|12899.46|12899.46|12899.46|12899.46|12899.46|0
1647960880000|2022-03-22 14:54:40|12898.78|12898.78|12904.7|12904.7|12904.7|12904.7|12898.78|12898.78|0
1647960890000|2022-03-22 14:54:50|12905.39|12905.39|12909.34|12909.34|12909.34|12909.34|12905.39|12905.39|0
1647960930000|2022-03-22 14:55:30|12910.54|12910.54|12900.67|12900.67|12910.54|12910.54|12900.67|12900.67|0
1647960980000|2022-03-22 14:56:20|12904.62|12904.62|12903.93|12903.93|12904.62|12904.62|12903.93|12903.93|0
1647961000000|2022-03-22 14:56:40|12903.52|12903.52|12903.52|12903.52|12903.52|12903.52|12903.52|12903.52|0
1647961060000|2022-03-22 14:57:40|12902.84|12902.84|12901.47|12901.47|12902.84|12902.84|12901.47|12901.47|0
1647961080000|2022-03-22 14:58:00|12900.79|12900.79|12900.79|12900.79|12900.79|12900.79|12900.79|12900.79|0
1647961120000|2022-03-22 14:58:40|12902.76|12902.76|12900.71|12900.71|12902.76|12902.76|12900.71|12900.71|0
1647961170000|2022-03-22 14:59:30|12900.03|12900.03|12900.03|12900.03|12900.03|12900.03|12900.03|12900.03|0
1647961190000|2022-03-22 14:59:50|12900.63|12900.63|12900.63|12900.63|12900.63|12900.63|12900.63|12900.63|0
1647961200000|2022-03-22 15:00:00|12902.61|12902.61|12905.34|12905.34|12905.34|12905.34|12902.61|12902.61|0
1647961220000|2022-03-22 15:00:20|12903.37|12903.37|12903.37|12903.37|12903.37|12903.37|12903.37|12903.37|0
1647961230000|2022-03-22 15:00:30|12905.42|12905.42|12905.42|12905.42|12905.42|12905.42|12905.42|12905.42|0
1647961240000|2022-03-22 15:00:40|12904.73|12904.73|12903.37|12903.37|12904.73|12904.73|12903.37|12903.37|0
1647961250000|2022-03-22 15:00:50|12905.34|12905.34|12905.34|12905.34|12905.34|12905.34|12905.34|12905.34|0
1647961260000|2022-03-22 15:01:00|12903.37|12903.37|12903.37|12903.37|12903.37|12903.37|12903.37|12903.37|0
1647961270000|2022-03-22 15:01:10|12902|12902|12902.68|12902.68|12902.68|12902.68|12902|12902|0
1647961280000|2022-03-22 15:01:20|12900.71|12900.71|12900.71|12900.71|12900.71|12900.71|12900.71|12900.71|0
1647961290000|2022-03-22 15:01:30|12898.73|12898.73|12896.16|12896.16|12898.73|12898.73|12896.16|12896.16|0
1647961300000|2022-03-22 15:01:40|12895.62|12895.62|12894.94|12894.94|12895.62|12895.62|12894.52|12894.52|0
1647961330000|2022-03-22 15:02:10|12892.89|12892.89|12890.92|12890.92|12892.89|12892.89|12888.94|12888.94|0
1647961340000|2022-03-22 15:02:20|12892.89|12892.89|12892.89|12892.89|12892.89|12892.89|12892.89|12892.89|0
1647961440000|2022-03-22 15:04:00|12890.92|12890.92|12890.92|12890.92|12890.92|12890.92|12890.92|12890.92|0
1647961530000|2022-03-22 15:05:30|12890.23|12890.23|12890.23|12890.23|12890.23|12890.23|12890.23|12890.23|0
1647961550000|2022-03-22 15:05:50|12882.33|12882.33|12882.33|12882.33|12882.33|12882.33|12882.33|12882.33|0
1647961560000|2022-03-22 15:06:00|12881.73|12881.73|12882.33|12882.33|12882.33|12882.33|12881.73|12881.73|0
1647961590000|2022-03-22 15:06:30|12884.38|12884.38|12884.38|12884.38|12884.38|12884.38|12884.38|12884.38|0
1647961620000|2022-03-22 15:07:00|12883.7|12883.7|12883.7|12883.7|12883.7|12883.7|12883.7|12883.7|0
1647961630000|2022-03-22 15:07:10|12885.68|12885.68|12885.68|12885.68|12885.68|12885.68|12885.68|12885.68|0
1647961660000|2022-03-22 15:07:40|12887.28|12887.28|12887.28|12887.28|12887.28|12887.28|12887.28|12887.28|0
1647961670000|2022-03-22 15:07:50|12887.82|12887.82|12888.36|12888.36|12888.36|12888.36|12887.28|12887.28|0
1647961680000|2022-03-22 15:08:00|12889.04|12889.04|12889.04|12889.04|12889.04|12889.04|12889.04|12889.04|0
1647961690000|2022-03-22 15:08:10|12890.11|12890.11|12890.11|12890.11|12890.11|12890.11|12890.11|12890.11|0
1647961700000|2022-03-22 15:08:20|12892.09|12892.09|12892.2|12892.2|12892.62|12892.62|12892.09|12892.09|0
1647961710000|2022-03-22 15:08:30|12890.23|12890.23|12890.23|12890.23|12890.23|12890.23|12890.23|12890.23|0
1647961720000|2022-03-22 15:08:40|12892.2|12892.2|12891.13|12891.13|12892.2|12892.2|12891.13|12891.13|0
1647961760000|2022-03-22 15:09:20|12890.45|12890.45|12889.08|12889.08|12890.45|12890.45|12889.08|12889.08|0
1647961780000|2022-03-22 15:09:40|12887.11|12887.11|12891.05|12891.05|12891.05|12891.05|12887.11|12887.11|0
1647961800000|2022-03-22 15:10:00|12893.11|12893.11|12893.11|12893.11|12893.11|12893.11|12893.11|12893.11|0
1647961860000|2022-03-22 15:11:00|12895.08|12895.08|12895.08|12895.08|12895.08|12895.08|12895.08|12895.08|0
1647961870000|2022-03-22 15:11:10|12894.48|12894.48|12894.48|12894.48|12894.48|12894.48|12894.48|12894.48|0
1647961880000|2022-03-22 15:11:20|12896.45|12896.45|12898.43|12898.43|12898.43|12898.43|12896.45|12896.45|0
1647961910000|2022-03-22 15:11:50|12900.4|12900.4|12900.4|12900.4|12900.4|12900.4|12900.4|12900.4|0
1647961920000|2022-03-22 15:12:00|12900.94|12900.94|12900.94|12900.94|12900.94|12900.94|12900.94|12900.94|0
1647961930000|2022-03-22 15:12:10|12902.99|12902.99|12902.99|12902.99|12902.99|12902.99|12902.99|12902.99|0
1647961940000|2022-03-22 15:12:20|12902.39|12902.39|12902.39|12902.39|12902.39|12902.39|12902.39|12902.39|0
1647961960000|2022-03-22 15:12:40|12902.92|12902.92|12900.34|12900.34|12902.92|12902.92|12900.34|12900.34|0
1647962010000|2022-03-22 15:13:30|12898.98|12898.98|12898.29|12898.29|12898.98|12898.98|12898.29|12898.29|0
1647962020000|2022-03-22 15:13:40|12896.32|12896.32|12898.29|12898.29|12898.29|12898.29|12894.34|12894.34|0
1647962030000|2022-03-22 15:13:50|12900.27|12900.27|12900.27|12900.27|12900.27|12900.27|12900.27|12900.27|0
1647962070000|2022-03-22 15:14:30|12902.24|12902.24|12902.24|12902.24|12902.24|12902.24|12902.24|12902.24|0
1647962080000|2022-03-22 15:14:40|12904.22|12904.22|12904.22|12904.22|12904.22|12904.22|12904.22|12904.22|0
1647962190000|2022-03-22 15:16:30|12903.53|12903.53|12904.22|12904.22|12904.22|12904.22|12903.53|12903.53|0
1647962220000|2022-03-22 15:17:00|12903.61|12903.61|12900.14|12900.14|12903.61|12903.61|12900.14|12900.14|0
1647962230000|2022-03-22 15:17:10|12899.6|12899.6|12899.6|12899.6|12899.6|12899.6|12899.6|12899.6|0
1647962280000|2022-03-22 15:18:00|12897.63|12897.63|12897.63|12897.63|12897.63|12897.63|12897.63|12897.63|0
1647962320000|2022-03-22 15:18:40|12895.65|12895.65|12899.6|12899.6|12899.6|12899.6|12895.65|12895.65|0
1647962340000|2022-03-22 15:19:00|12901.58|12901.58|12901.58|12901.58|12901.58|12901.58|12901.58|12901.58|0
1647962360000|2022-03-22 15:19:20|12902.18|12902.18|12902.59|12902.59|12902.59|12902.59|12902.18|12902.18|0
1647962370000|2022-03-22 15:19:30|12901.77|12901.77|12903.74|12903.74|12903.74|12903.74|12901.77|12901.77|0
1647962380000|2022-03-22 15:19:40|12904.43|12904.43|12904.43|12904.43|12904.43|12904.43|12904.43|12904.43|0
1647962390000|2022-03-22 15:19:50|12906.4|12906.4|12906.4|12906.4|12906.4|12906.4|12906.4|12906.4|0
1647962400000|2022-03-22 15:20:00|12908.38|12908.38|12908.38|12908.38|12908.38|12908.38|12908.38|12908.38|0
1647962410000|2022-03-22 15:20:10|12907.69|12907.69|12907.69|12907.69|12907.69|12907.69|12907.69|12907.69|0
1647962430000|2022-03-22 15:20:30|12907.01|12907.01|12907.01|12907.01|12907.01|12907.01|12907.01|12907.01|0
1647962450000|2022-03-22 15:20:50|12910.96|12910.96|12910.96|12910.96|12910.96|12910.96|12910.96|12910.96|0
1647962480000|2022-03-22 15:21:20|12912.93|12912.93|12912.93|12912.93|12912.93|12912.93|12912.93|12912.93|0
1647962490000|2022-03-22 15:21:30|12914.3|12914.3|12914.3|12914.3|12914.3|12914.3|12914.3|12914.3|0
1647962520000|2022-03-22 15:22:00|12912.33|12912.33|12912.33|12912.33|12912.33|12912.33|12912.33|12912.33|0
1647962540000|2022-03-22 15:22:20|12910.35|12910.35|12912.33|12912.33|12912.33|12912.33|12910.35|12910.35|0
1647962560000|2022-03-22 15:22:40|12911.12|12911.12|12911.53|12911.53|12911.53|12911.53|12911.12|12911.12|0
1647962590000|2022-03-22 15:23:10|12912.13|12912.13|12912.13|12912.13|12912.13|12912.13|12912.13|12912.13|0
1647962640000|2022-03-22 15:24:00|12913.5|12913.5|12913.5|12913.5|12913.5|12913.5|12913.5|12913.5|0
1647962690000|2022-03-22 15:24:50|12909.55|12909.55|12909.55|12909.55|12909.55|12909.55|12909.55|12909.55|0
1647962730000|2022-03-22 15:25:30|12907.58|12907.58|12908.18|12908.18|12908.18|12908.18|12907.58|12907.58|0
1647962750000|2022-03-22 15:25:50|12906.21|12906.21|12911.06|12911.06|12911.06|12911.06|12905.13|12905.13|0
1647962760000|2022-03-22 15:26:00|12911.74|12911.74|12911.74|12911.74|12911.74|12911.74|12911.74|12911.74|0
1647962770000|2022-03-22 15:26:10|12913.11|12913.11|12912.42|12912.42|12913.11|12913.11|12912.42|12912.42|0
1647962820000|2022-03-22 15:27:00|12911.74|12911.74|12911.06|12911.06|12911.74|12911.74|12911.06|12911.06|0
1647962850000|2022-03-22 15:27:30|12913.03|12913.03|12913.03|12913.03|12913.03|12913.03|12913.03|12913.03|0
1647962880000|2022-03-22 15:28:00|12911.06|12911.06|12911.06|12911.06|12911.06|12911.06|12911.06|12911.06|0
1647962920000|2022-03-22 15:28:40|12909.69|12909.69|12909.69|12909.69|12909.69|12909.69|12909.69|12909.69|0
1647962960000|2022-03-22 15:29:20|12908.48|12908.48|12908.48|12908.48|12908.48|12908.48|12908.48|12908.48|0
1647962980000|2022-03-22 15:29:40|12909.09|12909.09|12909.09|12909.09|12909.09|12909.09|12909.09|12909.09|0
1647962990000|2022-03-22 15:29:50|12910.45|12910.45|12911.14|12911.14|12911.14|12911.14|12910.45|12910.45|0
1647963010000|2022-03-22 15:30:10|12910.45|12910.45|12910.45|12910.45|12910.45|12910.45|12910.45|12910.45|0
1647963040000|2022-03-22 15:30:40|12905.82|12905.82|12905.22|12905.22|12905.82|12905.82|12905.22|12905.22|0
1647963050000|2022-03-22 15:30:50|12903.85|12903.85|12903.85|12903.85|12903.85|12903.85|12903.85|12903.85|0
1647963060000|2022-03-22 15:31:00|12902.48|12902.48|12902.48|12902.48|12902.48|12902.48|12902.48|12902.48|0
1647963100000|2022-03-22 15:31:40|12901.64|12901.64|12900.28|12900.28|12901.64|12901.64|12900.28|12900.28|0
1647963140000|2022-03-22 15:32:20|12899.05|12899.05|12899.05|12899.05|12899.05|12899.05|12899.05|12899.05|0
1647963180000|2022-03-22 15:33:00|12901.02|12901.02|12899.65|12899.65|12901.02|12901.02|12899.65|12899.65|0
1647963190000|2022-03-22 15:33:10|12900.19|12900.19|12897.08|12897.08|12900.19|12900.19|12897.08|12897.08|0
1647963200000|2022-03-22 15:33:20|12896.47|12896.47|12896.47|12896.47|12896.47|12896.47|12896.47|12896.47|0
1647963210000|2022-03-22 15:33:30|12895.94|12895.94|12895.94|12895.94|12895.94|12895.94|12895.94|12895.94|0
1647963220000|2022-03-22 15:33:40|12895.33|12895.33|12895.33|12895.33|12895.33|12895.33|12895.33|12895.33|0
1647963240000|2022-03-22 15:34:00|12895.87|12895.87|12883.49|12883.49|12895.87|12895.87|12883.49|12883.49|0
1647963270000|2022-03-22 15:34:30|12885.46|12885.46|12885.46|12885.46|12885.46|12885.46|12885.46|12885.46|0
1647963340000|2022-03-22 15:35:40|12885.04|12885.04|12885.04|12885.04|12885.04|12885.04|12885.04|12885.04|0
1647963400000|2022-03-22 15:36:40|12887.48|12887.48|12888.16|12888.16|12888.16|12888.16|12887.48|12887.48|0
1647963500000|2022-03-22 15:38:20|12890.14|12890.14|12893.67|12893.67|12894.09|12894.09|12890.14|12890.14|0
1647963520000|2022-03-22 15:38:40|12895.64|12895.64|12895.64|12895.64|12895.64|12895.64|12895.64|12895.64|0
1647963540000|2022-03-22 15:39:00|12897.62|12897.62|12895.64|12895.64|12897.62|12897.62|12895.64|12895.64|0
1647963580000|2022-03-22 15:39:40|12899.59|12899.59|12899.59|12899.59|12899.59|12899.59|12899.59|12899.59|0
1647963590000|2022-03-22 15:39:50|12899.05|12899.05|12899.05|12899.05|12899.05|12899.05|12899.05|12899.05|0
1647963600000|2022-03-22 15:40:00|12899.74|12899.74|12897.76|12897.76|12899.74|12899.74|12897.76|12897.76|0
1647963650000|2022-03-22 15:40:50|12893.81|12893.81|12893.81|12893.81|12893.81|12893.81|12893.81|12893.81|0
1647963720000|2022-03-22 15:42:00|12889.87|12889.87|12889.18|12889.18|12889.87|12889.87|12888.5|12888.5|0
1647963730000|2022-03-22 15:42:10|12888.65|12888.65|12888.65|12888.65|12888.65|12888.65|12888.65|12888.65|0
1647963740000|2022-03-22 15:42:20|12888.24|12888.24|12888.24|12888.24|12888.24|12888.24|12887.55|12887.55|0
1647963750000|2022-03-22 15:42:30|12887.63|12887.63|12887.55|12887.55|12888.24|12888.24|12887.55|12887.55|0
1647963780000|2022-03-22 15:43:00|12879.65|12879.65|12881.7|12881.7|12881.7|12881.7|12879.65|12879.65|0
1647963790000|2022-03-22 15:43:10|12881.02|12881.02|12881.02|12881.02|12881.02|12881.02|12881.02|12881.02|0
1647963810000|2022-03-22 15:43:30|12880.34|12880.34|12880.34|12880.34|12880.34|12880.34|12880.34|12880.34|0
1647963830000|2022-03-22 15:43:50|12879.65|12879.65|12879.65|12879.65|12879.65|12879.65|12879.65|12879.65|0
1647963840000|2022-03-22 15:44:00|12878.97|12878.97|12878.97|12878.97|12878.97|12878.97|12878.97|12878.97|0
1647963850000|2022-03-22 15:44:10|12879.51|12879.51|12879.51|12879.51|12879.51|12879.51|12879.51|12879.51|0
1647963880000|2022-03-22 15:44:40|12873.58|12873.58|12872.9|12872.9|12873.58|12873.58|12872.9|12872.9|0
1647963940000|2022-03-22 15:45:40|12873.58|12873.58|12871.61|12871.61|12873.58|12873.58|12869.63|12869.63|0
1647963980000|2022-03-22 15:46:20|12872.98|12872.98|12872.98|12872.98|12872.98|12872.98|12872.98|12872.98|0
1647963990000|2022-03-22 15:46:30|12871.29|12871.29|12871.29|12871.29|12871.29|12871.29|12871.29|12871.29|0
1647964020000|2022-03-22 15:47:00|12875.24|12875.24|12875.24|12875.24|12875.24|12875.24|12875.24|12875.24|0
1647964050000|2022-03-22 15:47:30|12877.22|12877.22|12875.24|12875.24|12877.22|12877.22|12875.24|12875.24|0
1647964070000|2022-03-22 15:47:50|12873.27|12873.27|12873.27|12873.27|12873.27|12873.27|12873.27|12873.27|0
1647964120000|2022-03-22 15:48:40|12873.8|12873.8|12873.8|12873.8|12873.8|12873.8|12873.8|12873.8|0
1647964130000|2022-03-22 15:48:50|12873.38|12873.38|12873.38|12873.38|12873.38|12873.38|12873.38|12873.38|0
1647964260000|2022-03-22 15:51:00|12877.33|12877.33|12877.33|12877.33|12877.33|12877.33|12877.33|12877.33|0
1647964280000|2022-03-22 15:51:20|12877.74|12877.74|12876.92|12876.92|12877.74|12877.74|12876.92|12876.92|0
1647964380000|2022-03-22 15:53:00|12874.95|12874.95|12874.95|12874.95|12874.95|12874.95|12874.95|12874.95|0
1647964400000|2022-03-22 15:53:20|12872.97|12872.97|12872.97|12872.97|12872.97|12872.97|12872.97|12872.97|0
1647964430000|2022-03-22 15:53:50|12873.66|12873.66|12873.66|12873.66|12873.66|12873.66|12873.66|12873.66|0
1647964470000|2022-03-22 15:54:30|12871.68|12871.68|12870.61|12870.61|12871.68|12871.68|12870.61|12870.61|0
1647964520000|2022-03-22 15:55:20|12868.64|12868.64|12868.64|12868.64|12868.64|12868.64|12868.64|12868.64|0
1647964540000|2022-03-22 15:55:40|12870.61|12870.61|12873.35|12873.35|12873.35|12873.35|12870.61|12870.61|0
1647964560000|2022-03-22 15:56:00|12872.66|12872.66|12872.66|12872.66|12872.66|12872.66|12872.66|12872.66|0
1647964630000|2022-03-22 15:57:10|12871.98|12871.98|12871.29|12871.29|12871.98|12871.98|12871.29|12871.29|0
1647964660000|2022-03-22 15:57:40|12873.27|12873.27|12873.27|12873.27|12873.27|12873.27|12873.27|12873.27|0
1647964680000|2022-03-22 15:58:00|12873.68|12873.68|12875.24|12875.24|12875.24|12875.24|12873.27|12873.27|0
1647964720000|2022-03-22 15:58:40|12874.71|12874.71|12873.87|12873.87|12874.71|12874.71|12873.87|12873.87|0
1647964730000|2022-03-22 15:58:50|12873.45|12873.45|12873.45|12873.45|12873.45|12873.45|12873.45|12873.45|0
1647964750000|2022-03-22 15:59:10|12874.13|12874.13|12874.13|12874.13|12874.13|12874.13|12874.13|12874.13|0
1647964790000|2022-03-22 15:59:50|12870.18|12870.18|12870.18|12870.18|12870.18|12870.18|12870.18|12870.18|0
1647964860000|2022-03-22 16:01:00|12874.13|12874.13|12874.13|12874.13|12874.13|12874.13|12874.13|12874.13|0
1647964910000|2022-03-22 16:01:50|12874.81|12874.81|12874.81|12874.81|12874.81|12874.81|12874.81|12874.81|0
1647964920000|2022-03-22 16:02:00|12875.35|12875.35|12875.35|12875.35|12875.35|12875.35|12875.35|12875.35|0
1647964930000|2022-03-22 16:02:10|12874.28|12874.28|12874.28|12874.28|12874.28|12874.28|12874.28|12874.28|0
1647964940000|2022-03-22 16:02:20|12873.74|12873.74|12873.74|12873.74|12873.74|12873.74|12873.74|12873.74|0
1647964980000|2022-03-22 16:03:00|12874.42|12874.42|12874.42|12874.42|12874.42|12874.42|12874.42|12874.42|0
1647964990000|2022-03-22 16:03:10|12872.82|12872.82|12872.82|12872.82|12873.5|12873.5|12872.82|12872.82|0
1647965000000|2022-03-22 16:03:20|12872.4|12872.4|12871.99|12871.99|12872.4|12872.4|12871.99|12871.99|0
1647965010000|2022-03-22 16:03:30|12872.4|12872.4|12872.4|12872.4|12872.4|12872.4|12872.4|12872.4|0
1647965040000|2022-03-22 16:04:00|12870.43|12870.43|12870.43|12870.43|12870.43|12870.43|12870.43|12870.43|0
1647965060000|2022-03-22 16:04:20|12872.4|12872.4|12872.4|12872.4|12872.4|12872.4|12872.4|12872.4|0
1647965070000|2022-03-22 16:04:30|12868.46|12868.46|12867.38|12867.38|12868.46|12868.46|12867.38|12867.38|0
1647965080000|2022-03-22 16:04:40|12866.7|12866.7|12866.16|12866.16|12866.7|12866.7|12866.16|12866.16|0
1647965120000|2022-03-22 16:05:20|12866.98|12866.98|12866.98|12866.98|12866.98|12866.98|12866.98|12866.98|0
1647965130000|2022-03-22 16:05:30|12865.91|12865.91|12865.91|12865.91|12865.91|12865.91|12865.91|12865.91|0
1647965160000|2022-03-22 16:06:00|12866.6|12866.6|12870.18|12870.18|12870.18|12870.18|12866.6|12866.6|0
1647965170000|2022-03-22 16:06:10|12869.11|12869.11|12869.11|12869.11|12869.11|12869.11|12869.11|12869.11|0
1647965230000|2022-03-22 16:07:10|12871.16|12871.16|12872.52|12872.52|12873.21|12873.21|12871.16|12871.16|0
1647965250000|2022-03-22 16:07:30|12871.84|12871.84|12871.84|12871.84|12871.84|12871.84|12871.84|12871.84|0
1647965320000|2022-03-22 16:08:40|12871.31|12871.31|12871.31|12871.31|12871.31|12871.31|12871.31|12871.31|0
1647965330000|2022-03-22 16:08:50|12869.33|12869.33|12869.33|12869.33|12869.33|12869.33|12869.33|12869.33|0
1647965350000|2022-03-22 16:09:10|12867.36|12867.36|12867.36|12867.36|12867.36|12867.36|12867.36|12867.36|0
1647965370000|2022-03-22 16:09:30|12869.33|12869.33|12869.33|12869.33|12869.33|12869.33|12869.33|12869.33|0
1647965390000|2022-03-22 16:09:50|12869.87|12869.87|12869.87|12869.87|12869.87|12869.87|12869.87|12869.87|0
1647965460000|2022-03-22 16:11:00|12867.89|12867.89|12867.89|12867.89|12867.89|12867.89|12867.89|12867.89|0
1647965520000|2022-03-22 16:12:00|12865.92|12865.92|12865.92|12865.92|12865.92|12865.92|12865.92|12865.92|0
1647965530000|2022-03-22 16:12:10|12865.51|12865.51|12864.82|12864.82|12865.51|12865.51|12864.82|12864.82|0
1647965580000|2022-03-22 16:13:00|12865.51|12865.51|12865.51|12865.51|12865.51|12865.51|12865.51|12865.51|0
1647965620000|2022-03-22 16:13:40|12864.82|12864.82|12864.82|12864.82|12864.82|12864.82|12864.82|12864.82|0
1647965640000|2022-03-22 16:14:00|12868.77|12868.77|12868.77|12868.77|12868.77|12868.77|12868.77|12868.77|0
1647965650000|2022-03-22 16:14:10|12866.8|12866.8|12866.8|12866.8|12866.8|12866.8|12866.8|12866.8|0
1647965680000|2022-03-22 16:14:40|12868.77|12868.77|12868.77|12868.77|12868.77|12868.77|12868.77|12868.77|0
1647965690000|2022-03-22 16:14:50|12870.75|12870.75|12871.82|12871.82|12872.36|12872.36|12870.75|12870.75|0
1647965700000|2022-03-22 16:15:00|12873.79|12873.79|12873.79|12873.79|12873.79|12873.79|12873.79|12873.79|0
1647965720000|2022-03-22 16:15:20|12873.11|12873.11|12873.79|12873.79|12873.79|12873.79|12873.11|12873.11|0
1647965740000|2022-03-22 16:15:40|12872.43|12872.43|12870.45|12870.45|12872.43|12872.43|12870.45|12870.45|0
1647965750000|2022-03-22 16:15:50|12869.77|12869.77|12869.77|12869.77|12869.77|12869.77|12869.77|12869.77|0
1647965770000|2022-03-22 16:16:10|12865.82|12865.82|12865.82|12865.82|12865.82|12865.82|12865.82|12865.82|0
1647965790000|2022-03-22 16:16:30|12865.14|12865.14|12864.45|12864.45|12865.14|12865.14|12864.45|12864.45|0
1647965800000|2022-03-22 16:16:40|12863.25|12863.25|12863.25|12863.25|12863.25|12863.25|12863.25|12863.25|0
1647965810000|2022-03-22 16:16:50|12863.66|12863.66|12863.66|12863.66|12863.66|12863.66|12863.66|12863.66|0
1647965840000|2022-03-22 16:17:20|12862.29|12862.29|12862.29|12862.29|12862.29|12862.29|12862.29|12862.29|0
1647965850000|2022-03-22 16:17:30|12860.32|12860.32|12858.95|12858.95|12860.32|12860.32|12858.95|12858.95|0
1647965860000|2022-03-22 16:17:40|12860.92|12860.92|12860.92|12860.92|12860.92|12860.92|12860.92|12860.92|0
1647965870000|2022-03-22 16:17:50|12861.33|12861.33|12860.92|12860.92|12861.33|12861.33|12860.92|12860.92|0
1647965880000|2022-03-22 16:18:00|12862.9|12862.9|12862.21|12862.21|12862.9|12862.9|12862.21|12862.21|0
1647965920000|2022-03-22 16:18:40|12862.9|12862.9|12862.9|12862.9|12862.9|12862.9|12862.9|12862.9|0
1647965930000|2022-03-22 16:18:50|12862.21|12862.21|12863.42|12863.42|12863.42|12863.42|12862.21|12862.21|0
1647965940000|2022-03-22 16:19:00|12864.1|12864.1|12864.1|12864.1|12864.1|12864.1|12864.1|12864.1|0
1647965970000|2022-03-22 16:19:30|12865.36|12865.36|12866.05|12866.05|12866.05|12866.05|12865.36|12865.36|0
1647965990000|2022-03-22 16:19:50|12862.1|12862.1|12862.1|12862.1|12862.1|12862.1|12862.1|12862.1|0
1647966010000|2022-03-22 16:20:10|12863.47|12863.47|12863.47|12863.47|12863.47|12863.47|12863.47|12863.47|0
1647966020000|2022-03-22 16:20:20|12862.78|12862.78|12860.81|12860.81|12862.78|12862.78|12860.12|12860.12|0
1647966060000|2022-03-22 16:21:00|12860.4|12860.4|12859.99|12859.99|12860.4|12860.4|12859.99|12859.99|0
1647966070000|2022-03-22 16:21:10|12857.33|12857.33|12855.35|12855.35|12857.33|12857.33|12855.35|12855.35|0
1647966110000|2022-03-22 16:21:50|12854.67|12854.67|12854.67|12854.67|12854.67|12854.67|12854.67|12854.67|0
1647966130000|2022-03-22 16:22:10|12853.99|12853.99|12853.99|12853.99|12853.99|12853.99|12853.99|12853.99|0
1647966140000|2022-03-22 16:22:20|12852.73|12852.73|12853.15|12853.15|12853.15|12853.15|12852.73|12852.73|0
1647966160000|2022-03-22 16:22:40|12852.46|12852.46|12852.46|12852.46|12852.46|12852.46|12852.46|12852.46|0
1647966170000|2022-03-22 16:22:50|12850.49|12850.49|12851.02|12851.02|12851.02|12851.02|12850.49|12850.49|0
1647966180000|2022-03-22 16:23:00|12850.34|12850.34|12852.32|12852.32|12852.32|12852.32|12850.34|12850.34|0
1647966190000|2022-03-22 16:23:10|12851.78|12851.78|12851.78|12851.78|12851.78|12851.78|12851.78|12851.78|0
1647966200000|2022-03-22 16:23:20|12853.83|12853.83|12853.83|12853.83|12853.83|12853.83|12853.83|12853.83|0
1647966210000|2022-03-22 16:23:30|12853.15|12853.15|12857.62|12857.62|12857.62|12857.62|12853.15|12853.15|0
1647966240000|2022-03-22 16:24:00|12858.22|12858.22|12858.82|12858.82|12858.82|12858.82|12858.22|12858.22|0
1647966260000|2022-03-22 16:24:20|12859.51|12859.51|12859.51|12859.51|12859.51|12859.51|12859.51|12859.51|0
1647966270000|2022-03-22 16:24:30|12859.09|12859.09|12860.05|12860.05|12860.05|12860.05|12858.68|12858.68|0
1647966280000|2022-03-22 16:24:40|12859.37|12859.37|12863.32|12863.32|12863.32|12863.32|12859.37|12859.37|0
1647966290000|2022-03-22 16:24:50|12861.34|12861.34|12861.34|12861.34|12861.34|12861.34|12861.34|12861.34|0
1647966310000|2022-03-22 16:25:10|12862.41|12862.41|12860.44|12860.44|12862.41|12862.41|12860.44|12860.44|0
1647966330000|2022-03-22 16:25:30|12859.84|12859.84|12859.84|12859.84|12859.84|12859.84|12859.84|12859.84|0
1647966340000|2022-03-22 16:25:40|12859.15|12859.15|12859.15|12859.15|12859.15|12859.15|12859.15|12859.15|0
1647966350000|2022-03-22 16:25:50|12858.62|12858.62|12858.62|12858.62|12858.62|12858.62|12858.62|12858.62|0
1647966380000|2022-03-22 16:26:20|12856.97|12856.97|12856.97|12856.97|12856.97|12856.97|12856.97|12856.97|0
1647966400000|2022-03-22 16:26:40|12856.29|12856.29|12852.34|12852.34|12856.29|12856.29|12852.34|12852.34|0
1647966420000|2022-03-22 16:27:00|12851.66|12851.66|12851.66|12851.66|12851.66|12851.66|12851.66|12851.66|0
1647966450000|2022-03-22 16:27:30|12850.82|12850.82|12850.82|12850.82|12850.82|12850.82|12850.82|12850.82|0
1647966460000|2022-03-22 16:27:40|12850.28|12850.28|12849.18|12849.18|12850.28|12850.28|12849.18|12849.18|0
1647966470000|2022-03-22 16:27:50|12853.13|12853.13|12853.13|12853.13|12853.13|12853.13|12853.13|12853.13|0
1647966480000|2022-03-22 16:28:00|12853.55|12853.55|12854.78|12854.78|12854.78|12854.78|12853.55|12853.55|0
1647966490000|2022-03-22 16:28:10|12853.94|12853.94|12857.06|12857.06|12857.06|12857.06|12853.94|12853.94|0
1647966500000|2022-03-22 16:28:20|12857.48|12857.48|12857.48|12857.48|12857.48|12857.48|12857.48|12857.48|0
1647966510000|2022-03-22 16:28:30|12855.51|12855.51|12855.93|12855.93|12855.93|12855.93|12855.51|12855.51|0
1647966520000|2022-03-22 16:28:40|12855.24|12855.24|12855.24|12855.24|12855.24|12855.24|12855.24|12855.24|0
1647966530000|2022-03-22 16:28:50|12859.19|12859.19|12859.19|12859.19|12859.19|12859.19|12859.19|12859.19|0
1647966540000|2022-03-22 16:29:00|12858.51|12858.51|12858.51|12858.51|12858.51|12858.51|12858.51|12858.51|0
1647966550000|2022-03-22 16:29:10|12857.67|12857.67|12858.93|12858.93|12858.93|12858.93|12857.67|12857.67|0
1647966560000|2022-03-22 16:29:20|12853.01|12853.01|12854.3|12854.3|12854.98|12854.98|12853.01|12853.01|0
1647966570000|2022-03-22 16:29:30|12854.71|12854.71|12855.18|12855.18|12855.86|12855.86|12853.89|12853.89|0
1647966580000|2022-03-22 16:29:40|12856.38|12856.38|12855.85|12855.85|12856.38|12856.38|12855.85|12855.85|0
1647966590000|2022-03-22 16:29:50|12857.21|12857.21|12859.93|12859.93|12859.93|12859.93|12857.13|12857.13|0
1648023320000|2022-03-23 08:15:20|12983.17|12983.17|12983.17|12983.17|12983.17|12983.17|12983.17|12983.17|0
1648023340000|2022-03-23 08:15:40|12985.14|12985.14|12985.14|12985.14|12985.14|12985.14|12985.14|12985.14|0
1648023350000|2022-03-23 08:15:50|12987.11|12987.11|12987.11|12987.11|12987.11|12987.11|12987.11|12987.11|0
1648023380000|2022-03-23 08:16:20|12989.16|12989.16|12989.16|12989.16|12989.16|12989.16|12989.16|12989.16|0
1648023390000|2022-03-23 08:16:30|12990.24|12990.24|12990.77|12990.77|12990.77|12990.77|12990.24|12990.24|0
1648023400000|2022-03-23 08:16:40|12990.24|12990.24|12990.24|12990.24|12990.24|12990.24|12990.24|12990.24|0
1648023420000|2022-03-23 08:17:00|12976.42|12976.42|12978.39|12978.39|12978.39|12978.39|12976.42|12976.42|0
1648023430000|2022-03-23 08:17:10|12977.71|12977.71|12971.78|12971.78|12977.71|12977.71|12971.78|12971.78|0
1648023470000|2022-03-23 08:17:50|12974.52|12974.52|12974.52|12974.52|12974.52|12974.52|12974.52|12974.52|0
1648023480000|2022-03-23 08:18:00|12973.15|12973.15|12973.15|12973.15|12973.15|12973.15|12973.15|12973.15|0
1648023490000|2022-03-23 08:18:10|12983.02|12983.02|12978.39|12978.39|12986.97|12986.97|12978.39|12978.39|0
1648023500000|2022-03-23 08:18:20|12977.71|12977.71|12976.18|12976.18|12977.71|12977.71|12976.18|12976.18|0
1648023520000|2022-03-23 08:18:40|12975.5|12975.5|12976.18|12976.18|12976.18|12976.18|12974.82|12974.82|0
1648023540000|2022-03-23 08:19:00|12974.57|12974.57|12974.57|12974.57|12974.57|12974.57|12974.57|12974.57|0
1648023550000|2022-03-23 08:19:10|12975.11|12975.11|12975.11|12975.11|12975.11|12975.11|12975.11|12975.11|0
1648023580000|2022-03-23 08:19:40|12974.51|12974.51|12974.51|12974.51|12974.51|12974.51|12974.51|12974.51|0
1648023600000|2022-03-23 08:20:00|12972.53|12972.53|12972.53|12972.53|12972.53|12972.53|12972.53|12972.53|0
1648023630000|2022-03-23 08:20:30|12972|12972|12972|12972|12972|12972|12972|12972|0
1648023670000|2022-03-23 08:21:10|12966.07|12966.07|12965|12965|12966.07|12966.07|12965|12965|0
1648023690000|2022-03-23 08:21:30|12966.61|12966.61|12966.61|12966.61|12966.61|12966.61|12966.61|12966.61|0
1648023720000|2022-03-23 08:22:00|12965.54|12965.54|12965.54|12965.54|12965.54|12965.54|12965.54|12965.54|0
1648023730000|2022-03-23 08:22:10|12966.61|12966.61|12967.15|12967.15|12967.15|12967.15|12966.61|12966.61|0
1648023850000|2022-03-23 08:24:10|12965.78|12965.78|12965.09|12965.09|12965.78|12965.78|12965.09|12965.09|0
1648023910000|2022-03-23 08:25:10|12972.99|12972.99|12972.99|12972.99|12972.99|12972.99|12972.99|12972.99|0
1648023960000|2022-03-23 08:26:00|12971.02|12971.02|12971.02|12971.02|12971.02|12971.02|12971.02|12971.02|0
1648024010000|2022-03-23 08:26:50|12972.39|12972.39|12972.39|12972.39|12972.39|12972.39|12972.39|12972.39|0
1648024030000|2022-03-23 08:27:10|12974.44|12974.44|12974.44|12974.44|12974.44|12974.44|12974.44|12974.44|0
1648024050000|2022-03-23 08:27:30|12966.54|12966.54|12966.54|12966.54|12966.54|12966.54|12962.59|12962.59|0
1648024060000|2022-03-23 08:27:40|12974.44|12974.44|12974.44|12974.44|12974.44|12974.44|12974.44|12974.44|0
1648024070000|2022-03-23 08:27:50|12973.83|12973.83|12967.91|12967.91|12973.83|12973.83|12967.91|12967.91|0
1648024090000|2022-03-23 08:28:10|12966.27|12966.27|12965.86|12965.86|12966.27|12966.27|12965.86|12965.86|0
1648024100000|2022-03-23 08:28:20|12966.68|12966.68|12966.14|12966.14|12966.68|12966.68|12966.14|12966.14|0
1648024120000|2022-03-23 08:28:40|12965.46|12965.46|12965.46|12965.46|12965.46|12965.46|12965.46|12965.46|0
1648024130000|2022-03-23 08:28:50|12964.77|12964.77|12964.77|12964.77|12964.77|12964.77|12964.77|12964.77|0
1648024140000|2022-03-23 08:29:00|12966.75|12966.75|12966.75|12966.75|12966.75|12966.75|12966.75|12966.75|0
1648024200000|2022-03-23 08:30:00|12974.65|12974.65|12974.65|12974.65|12974.65|12974.65|12974.65|12974.65|0
1648024250000|2022-03-23 08:30:50|12977.38|12977.38|12976.15|12976.15|12977.38|12977.38|12976.15|12976.15|0
1648024260000|2022-03-23 08:31:00|12976.83|12976.83|12972.88|12972.88|12976.83|12976.83|12972.88|12972.88|0
1648024270000|2022-03-23 08:31:10|12970.91|12970.91|12970.91|12970.91|12970.91|12970.91|12970.91|12970.91|0
1648024330000|2022-03-23 08:32:10|12970.23|12970.23|12970.23|12970.23|12970.23|12970.23|12970.23|12970.23|0
1648024420000|2022-03-23 08:33:40|12969.02|12969.02|12968.42|12968.42|12969.02|12969.02|12968.42|12968.42|0
1648024440000|2022-03-23 08:34:00|12969.02|12969.02|12969.02|12969.02|12969.02|12969.02|12969.02|12969.02|0
1648024460000|2022-03-23 08:34:20|12970.63|12970.63|12969.42|12969.42|12973.36|12973.36|12969.42|12969.42|0
1648024500000|2022-03-23 08:35:00|12963.49|12963.49|12963.49|12963.49|12963.49|12963.49|12963.49|12963.49|0
1648024510000|2022-03-23 08:35:10|12963.07|12963.07|12963.07|12963.07|12963.07|12963.07|12963.07|12963.07|0
1648024520000|2022-03-23 08:35:20|12970.97|12970.97|12970.97|12970.97|12970.97|12970.97|12970.97|12970.97|0
1648024540000|2022-03-23 08:35:40|12969.71|12969.71|12970.13|12970.13|12970.13|12970.13|12969.71|12969.71|0
1648024550000|2022-03-23 08:35:50|12969.45|12969.45|12960.18|12960.18|12969.45|12969.45|12960.18|12960.18|0
1648024560000|2022-03-23 08:36:00|12960.86|12960.86|12960.86|12960.86|12960.86|12960.86|12960.86|12960.86|0
1648024610000|2022-03-23 08:36:50|12958.81|12958.81|12958.81|12958.81|12958.81|12958.81|12958.81|12958.81|0
1648024630000|2022-03-23 08:37:10|12959.89|12959.89|12958.81|12958.81|12959.89|12959.89|12958.81|12958.81|0
1648024660000|2022-03-23 08:37:40|12956.84|12956.84|12950.84|12950.84|12956.84|12956.84|12950.84|12950.84|0
1648024680000|2022-03-23 08:38:00|12948.86|12948.86|12944.16|12944.16|12948.86|12948.86|12944.16|12944.16|0
1648024730000|2022-03-23 08:38:50|12946.21|12946.21|12946.89|12946.89|12946.89|12946.89|12946.21|12946.21|0
1648024780000|2022-03-23 08:39:40|12944.92|12944.92|12945.6|12945.6|12945.6|12945.6|12944.92|12944.92|0
1648024790000|2022-03-23 08:39:50|12946.97|12946.97|12946.97|12946.97|12946.97|12946.97|12946.97|12946.97|0
1648024830000|2022-03-23 08:40:30|12958.81|12958.81|12975.22|12975.22|12975.22|12975.22|12958.81|12958.81|0
1648024840000|2022-03-23 08:40:40|12973.85|12973.85|12973.85|12973.85|12973.85|12973.85|12973.85|12973.85|0
1648024860000|2022-03-23 08:41:00|12974.46|12974.46|12975.06|12975.06|12975.06|12975.06|12974.46|12974.46|0
1648024960000|2022-03-23 08:42:40|12967.16|12967.16|12960.7|12960.7|12967.16|12967.16|12960.7|12960.7|0
1648024980000|2022-03-23 08:43:00|12966.62|12966.62|12966.62|12966.62|12966.62|12966.62|12966.62|12966.62|0
1648025040000|2022-03-23 08:44:00|12967.99|12967.99|12967.99|12967.99|12967.99|12967.99|12967.99|12967.99|0
1648025100000|2022-03-23 08:45:00|12969.36|12969.36|12968.68|12968.68|12969.36|12969.36|12968.68|12968.68|0
1648025110000|2022-03-23 08:45:10|12986.45|12986.45|12986.45|12986.45|12986.45|12986.45|12986.45|12986.45|0
1648025350000|2022-03-23 08:49:10|12987.71|12987.71|12987.29|12987.29|12987.71|12987.71|12987.29|12987.29|0
1648025370000|2022-03-23 08:49:30|12987.82|12987.82|12987.4|12987.4|12987.82|12987.82|12987.4|12987.4|0
1648025400000|2022-03-23 08:50:00|12999.25|12999.25|12999.25|12999.25|12999.25|12999.25|12999.25|12999.25|0
1648025410000|2022-03-23 08:50:10|12993.33|12993.33|12993.33|12993.33|12993.33|12993.33|12993.33|12993.33|0
1648025430000|2022-03-23 08:50:30|12999.48|12999.48|12999.48|12999.48|12999.48|12999.48|12999.48|12999.48|0
1648025440000|2022-03-23 08:50:40|12999.06|12999.06|12997.01|12997.01|12999.06|12999.06|12997.01|12997.01|0
1648025460000|2022-03-23 08:51:00|12996.32|12996.32|12996.32|12996.32|12996.32|12996.32|12996.32|12996.32|0
1648025480000|2022-03-23 08:51:20|12995.48|12995.48|12997.46|12997.46|12997.46|12997.46|12995.48|12995.48|0
1648025490000|2022-03-23 08:51:30|12996.77|12996.77|12994.72|12994.72|12996.77|12996.77|12994.72|12994.72|0
1648025500000|2022-03-23 08:51:40|12994.04|12994.04|12994.04|12994.04|12994.04|12994.04|12994.04|12994.04|0
1648025510000|2022-03-23 08:51:50|12995.24|12995.24|12995.24|12995.24|12995.24|12995.24|12995.24|12995.24|0
1648025520000|2022-03-23 08:52:00|12994.83|12994.83|12994.42|12994.42|12994.83|12994.83|12994.42|12994.42|0
1648025560000|2022-03-23 08:52:40|12993.89|12993.89|12993.89|12993.89|12993.89|12993.89|12993.89|12993.89|0
1648025830000|2022-03-23 08:57:10|12984.01|12984.01|12984.01|12984.01|12984.01|12984.01|12984.01|12984.01|0
1648025850000|2022-03-23 08:57:30|12984.7|12984.7|12984.7|12984.7|12984.7|12984.7|12984.7|12984.7|0
1648025870000|2022-03-23 08:57:50|12976.8|12976.8|12976.8|12976.8|12976.8|12976.8|12976.8|12976.8|0
1648025910000|2022-03-23 08:58:30|12974.99|12974.99|12974.99|12974.99|12974.99|12974.99|12974.99|12974.99|0
1648025940000|2022-03-23 08:59:00|12973.92|12973.92|12962.41|12962.41|12973.92|12973.92|12960.8|12960.8|0
1648025960000|2022-03-23 08:59:20|12966.36|12966.36|12966.36|12966.36|12966.36|12966.36|12966.36|12966.36|0
1648025980000|2022-03-23 08:59:40|12962.41|12962.41|12962|12962|12962.41|12962.41|12962|12962|0
1648026000000|2022-03-23 09:00:00|12963.36|12963.36|12961.31|12961.31|12963.36|12963.36|12960.63|12960.63|0
1648026010000|2022-03-23 09:00:10|12967.24|12967.24|12971.19|12971.19|12971.19|12971.19|12967.24|12967.24|0
1648026020000|2022-03-23 09:00:20|12973.16|12973.16|12973.16|12973.16|12973.16|12973.16|12973.16|12973.16|0
1648026060000|2022-03-23 09:01:00|12971.96|12971.96|12971.96|12971.96|12971.96|12971.96|12971.96|12971.96|0
1648026070000|2022-03-23 09:01:10|12966.03|12966.03|12963.98|12963.98|12966.03|12966.03|12963.98|12963.98|0
1648026100000|2022-03-23 09:01:40|12963.3|12963.3|12963.3|12963.3|12963.3|12963.3|12963.3|12963.3|0
1648026170000|2022-03-23 09:02:50|12961.25|12961.25|12961.25|12961.25|12961.25|12961.25|12961.25|12961.25|0
1648026240000|2022-03-23 09:04:00|12963.22|12963.22|12964.29|12964.29|12964.29|12964.29|12963.22|12963.22|0
1648026280000|2022-03-23 09:04:40|12967.71|12967.71|12967.71|12967.71|12967.71|12967.71|12967.71|12967.71|0
1648026300000|2022-03-23 09:05:00|12967.03|12967.03|12967.03|12967.03|12967.03|12967.03|12967.03|12967.03|0
1648026310000|2022-03-23 09:05:10|12966.34|12966.34|12966.34|12966.34|12966.34|12966.34|12966.34|12966.34|0
1648026350000|2022-03-23 09:05:50|12964.37|12964.37|12964.37|12964.37|12964.37|12964.37|12964.37|12964.37|0
1648026410000|2022-03-23 09:06:50|12964.91|12964.91|12964.37|12964.37|12964.91|12964.91|12964.37|12964.37|0
1648026420000|2022-03-23 09:07:00|12960.42|12960.42|12957|12957|12960.42|12960.42|12957|12957|0
1648026440000|2022-03-23 09:07:20|12955.8|12955.8|12955.8|12955.8|12955.8|12955.8|12955.8|12955.8|0
1648026510000|2022-03-23 09:08:30|12957.77|12957.77|12957.77|12957.77|12957.77|12957.77|12957.77|12957.77|0
1648026520000|2022-03-23 09:08:40|12957.35|12957.35|12957.35|12957.35|12957.35|12957.35|12957.35|12957.35|0
1648026570000|2022-03-23 09:09:30|12958.04|12958.04|12959.4|12959.4|12959.4|12959.4|12958.04|12958.04|0
1648026610000|2022-03-23 09:10:10|12958.98|12958.98|12958.98|12958.98|12958.98|12958.98|12958.98|12958.98|0
1648026620000|2022-03-23 09:10:20|12955.03|12955.03|12955.03|12955.03|12955.03|12955.03|12955.03|12955.03|0
1648026630000|2022-03-23 09:10:30|12954.35|12954.35|12954.35|12954.35|12954.35|12954.35|12954.35|12954.35|0
1648026660000|2022-03-23 09:11:00|12954.77|12954.77|12954.77|12954.77|12954.77|12954.77|12954.77|12954.77|0
1648026760000|2022-03-23 09:12:40|12958.72|12958.72|12958.72|12958.72|12958.72|12958.72|12958.72|12958.72|0
1648026780000|2022-03-23 09:13:00|12958.04|12958.04|12958.04|12958.04|12958.04|12958.04|12958.04|12958.04|0
1648026810000|2022-03-23 09:13:30|12957.63|12957.63|12957.63|12957.63|12957.63|12957.63|12957.63|12957.63|0
1648026860000|2022-03-23 09:14:20|12958.05|12958.05|12958.05|12958.05|12958.05|12958.05|12958.05|12958.05|0
1648026870000|2022-03-23 09:14:30|12958.47|12958.47|12959.83|12959.83|12959.83|12959.83|12958.47|12958.47|0
1648026950000|2022-03-23 09:15:50|12960.52|12960.52|12960.52|12960.52|12960.52|12960.52|12960.52|12960.52|0
1648027020000|2022-03-23 09:17:00|12958.71|12958.71|12960.68|12960.68|12960.68|12960.68|12958.71|12958.71|0
1648027040000|2022-03-23 09:17:20|12961.76|12961.76|12961.76|12961.76|12961.76|12961.76|12961.76|12961.76|0
1648027130000|2022-03-23 09:18:50|12963.12|12963.12|12963.81|12963.81|12963.81|12963.81|12963.12|12963.12|0
1648027150000|2022-03-23 09:19:10|12967.76|12967.76|12967.76|12967.76|12967.76|12967.76|12967.76|12967.76|0
1648027210000|2022-03-23 09:20:10|12966.39|12966.39|12967.76|12967.76|12967.76|12967.76|12966.39|12966.39|0
1648027220000|2022-03-23 09:20:20|12967.22|12967.22|12967.22|12967.22|12967.22|12967.22|12967.22|12967.22|0
1648027230000|2022-03-23 09:20:30|12969.19|12969.19|12977.09|12977.09|12977.09|12977.09|12969.19|12969.19|0
1648027240000|2022-03-23 09:20:40|12983.02|12983.02|12984.99|12984.99|12984.99|12984.99|12983.02|12983.02|0
1648027260000|2022-03-23 09:21:00|12979.07|12979.07|12979.07|12979.07|12979.07|12979.07|12979.07|12979.07|0
1648027270000|2022-03-23 09:21:10|12980.43|12980.43|12980.43|12980.43|12980.43|12980.43|12980.43|12980.43|0
1648027280000|2022-03-23 09:21:20|12982.41|12982.41|12982.41|12982.41|12982.41|12982.41|12982.41|12982.41|0
1648027370000|2022-03-23 09:22:50|12980.43|12980.43|12980.43|12980.43|12980.43|12980.43|12980.43|12980.43|0
1648027390000|2022-03-23 09:23:10|12978.38|12978.38|12978.38|12978.38|12978.38|12978.38|12978.38|12978.38|0
1648027410000|2022-03-23 09:23:30|12977.7|12977.7|12977.02|12977.02|12977.7|12977.7|12977.02|12977.02|0
1648027430000|2022-03-23 09:23:50|12976.48|12976.48|12976.48|12976.48|12976.48|12976.48|12976.48|12976.48|0
1648027480000|2022-03-23 09:24:40|12975.8|12975.8|12975.8|12975.8|12975.8|12975.8|12975.8|12975.8|0
1648027510000|2022-03-23 09:25:10|12979.74|12979.74|12981.72|12981.72|12981.72|12981.72|12979.74|12979.74|0
1648027610000|2022-03-23 09:26:50|12983.77|12983.77|12983.77|12983.77|12983.77|12983.77|12983.77|12983.77|0
1648027630000|2022-03-23 09:27:10|12982.4|12982.4|12982.4|12982.4|12982.4|12982.4|12982.4|12982.4|0
1648027700000|2022-03-23 09:28:20|12986.35|12986.35|12984.38|12984.38|12990.3|12990.3|12984.38|12984.38|0
1648027720000|2022-03-23 09:28:40|12985.06|12985.06|12985.06|12985.06|12985.06|12985.06|12985.06|12985.06|0
1648027740000|2022-03-23 09:29:00|12989.01|12989.01|12989.01|12989.01|12989.01|12989.01|12989.01|12989.01|0
1648027820000|2022-03-23 09:30:20|12983.09|12983.09|12983.09|12983.09|12983.09|12983.09|12983.09|12983.09|0
1648027880000|2022-03-23 09:31:20|12982.27|12982.27|12981.85|12981.85|12982.27|12982.27|12981.85|12981.85|0
1648027950000|2022-03-23 09:32:30|12982.46|12982.46|12983.6|12983.6|12983.6|12983.6|12982.46|12982.46|0
1648027960000|2022-03-23 09:32:40|12979.65|12979.65|12979.65|12979.65|12979.65|12979.65|12979.65|12979.65|0
1648027980000|2022-03-23 09:33:00|12975.7|12975.7|12975.7|12975.7|12975.7|12975.7|12975.7|12975.7|0
1648028030000|2022-03-23 09:33:50|12979.65|12979.65|12979.65|12979.65|12979.65|12979.65|12979.65|12979.65|0
1648028040000|2022-03-23 09:34:00|12978.96|12978.96|12978.96|12978.96|12978.96|12978.96|12978.96|12978.96|0
1648028070000|2022-03-23 09:34:30|12978.55|12978.55|12978.55|12978.55|12978.55|12978.55|12978.55|12978.55|0
1648028100000|2022-03-23 09:35:00|12970.65|12970.65|12970.65|12970.65|12970.65|12970.65|12970.65|12970.65|0
1648028130000|2022-03-23 09:35:30|12968.6|12968.6|12953.94|12953.94|12968.6|12968.6|12953.94|12953.94|0
1648028140000|2022-03-23 09:35:40|12952.73|12952.73|12952.31|12952.31|12952.73|12952.73|12952.31|12952.31|0
1648028180000|2022-03-23 09:36:20|12950.34|12950.34|12950.34|12950.34|12950.34|12950.34|12950.34|12950.34|0
1648028190000|2022-03-23 09:36:30|12948.29|12948.29|12948.29|12948.29|12948.29|12948.29|12948.29|12948.29|0
1648028220000|2022-03-23 09:37:00|12944.34|12944.34|12940.39|12940.39|12944.34|12944.34|12940.39|12940.39|0
1648028230000|2022-03-23 09:37:10|12946.31|12946.31|12946.31|12946.31|12946.31|12946.31|12946.31|12946.31|0
1648028240000|2022-03-23 09:37:20|12947.68|12947.68|12950.41|12950.41|12950.41|12950.41|12947.68|12947.68|0
1648028250000|2022-03-23 09:37:30|12952.39|12952.39|12952.39|12952.39|12952.39|12952.39|12952.39|12952.39|0
1648028280000|2022-03-23 09:38:00|12953.46|12953.46|12953.46|12953.46|12953.46|12953.46|12953.46|12953.46|0
1648028310000|2022-03-23 09:38:30|12952.62|12952.62|12952.62|12952.62|12952.62|12952.62|12952.62|12952.62|0
1648028320000|2022-03-23 09:38:40|12953.69|12953.69|12953.69|12953.69|12953.69|12953.69|12953.69|12953.69|0
1648028340000|2022-03-23 09:39:00|12954.77|12954.77|12954.77|12954.77|12954.77|12954.77|12954.77|12954.77|0
1648028360000|2022-03-23 09:39:20|12954.16|12954.16|12954.16|12954.16|12954.16|12954.16|12954.16|12954.16|0
1648028380000|2022-03-23 09:39:40|12953.63|12953.63|12954.16|12954.16|12954.16|12954.16|12953.63|12953.63|0
1648028450000|2022-03-23 09:40:50|12946.26|12946.26|12950.21|12950.21|12950.21|12950.21|12944.29|12944.29|0
1648028480000|2022-03-23 09:41:20|12952.19|12952.19|12952.19|12952.19|12952.19|12952.19|12952.19|12952.19|0
1648028490000|2022-03-23 09:41:30|12950.21|12950.21|12950.21|12950.21|12950.21|12950.21|12950.21|12950.21|0
1648028550000|2022-03-23 09:42:30|12956.14|12956.14|12956.82|12956.82|12958.8|12958.8|12956.14|12956.14|0
1648028580000|2022-03-23 09:43:00|12962.74|12962.74|12962.74|12962.74|12962.74|12962.74|12962.74|12962.74|0
1648028600000|2022-03-23 09:43:20|12962.33|12962.33|12961.92|12961.92|12962.33|12962.33|12961.92|12961.92|0
1648028690000|2022-03-23 09:44:50|12963.73|12963.73|12963.73|12963.73|12963.73|12963.73|12963.73|12963.73|0
1648028700000|2022-03-23 09:45:00|12961.68|12961.68|12961.68|12961.68|12961.68|12961.68|12961.68|12961.68|0
1648028740000|2022-03-23 09:45:40|12961|12961|12961|12961|12961|12961|12961|12961|0
1648028750000|2022-03-23 09:45:50|12960.17|12960.17|12958.82|12958.82|12960.17|12960.17|12958.82|12958.82|0
1648028770000|2022-03-23 09:46:10|12959.64|12959.64|12959.64|12959.64|12959.64|12959.64|12959.64|12959.64|0
1648028780000|2022-03-23 09:46:20|12957.23|12957.23|12948.72|12948.72|12957.23|12957.23|12948.72|12948.72|0
1648028810000|2022-03-23 09:46:50|12950.7|12950.7|12950.7|12950.7|12950.7|12950.7|12950.7|12950.7|0
1648028820000|2022-03-23 09:47:00|12944.77|12944.77|12942.8|12942.8|12944.77|12944.77|12942.8|12942.8|0
1648028830000|2022-03-23 09:47:10|12942.26|12942.26|12934.21|12934.21|12942.26|12942.26|12934.21|12934.21|0
1648028860000|2022-03-23 09:47:40|12940.14|12940.14|12938.77|12938.77|12940.14|12940.14|12938.77|12938.77|0
1648028880000|2022-03-23 09:48:00|12940.14|12940.14|12944.08|12944.08|12944.08|12944.08|12940.14|12940.14|0
1648028930000|2022-03-23 09:48:50|12950.01|12950.01|12950.01|12950.01|12950.01|12950.01|12950.01|12950.01|0
1648028940000|2022-03-23 09:49:00|12952.74|12952.74|12952.74|12952.74|12952.74|12952.74|12952.74|12952.74|0
1648028980000|2022-03-23 09:49:40|12953.16|12953.16|12953.16|12953.16|12953.16|12953.16|12953.16|12953.16|0
1648029010000|2022-03-23 09:50:10|12951.11|12951.11|12948.38|12948.38|12951.11|12951.11|12948.38|12948.38|0
1648029040000|2022-03-23 09:50:40|12944.43|12944.43|12944.43|12944.43|12944.43|12944.43|12944.43|12944.43|0
1648029130000|2022-03-23 09:52:10|12943.75|12943.75|12943.75|12943.75|12943.75|12943.75|12943.75|12943.75|0
1648029300000|2022-03-23 09:55:00|12937.82|12937.82|12937.82|12937.82|12937.82|12937.82|12937.82|12937.82|0
1648029360000|2022-03-23 09:56:00|12935.85|12935.85|12935.85|12935.85|12935.85|12935.85|12935.85|12935.85|0
1648029410000|2022-03-23 09:56:50|12935.31|12935.31|12935.31|12935.31|12935.31|12935.31|12935.31|12935.31|0
1648029420000|2022-03-23 09:57:00|12930.53|12930.53|12930.53|12930.53|12930.53|12930.53|12930.53|12930.53|0
1648029430000|2022-03-23 09:57:10|12929.29|12929.29|12929.29|12929.29|12929.29|12929.29|12929.29|12929.29|0
1648029440000|2022-03-23 09:57:20|12927.61|12927.61|12927.61|12927.61|12927.61|12927.61|12927.61|12927.61|0
1648029460000|2022-03-23 09:57:40|12923.66|12923.66|12923.66|12923.66|12923.66|12923.66|12923.66|12923.66|0
1648029470000|2022-03-23 09:57:50|12927.61|12927.61|12926.38|12926.38|12927.61|12927.61|12926.38|12926.38|0
1648029500000|2022-03-23 09:58:20|12927.06|12927.06|12928.43|12928.43|12928.43|12928.43|12927.06|12927.06|0
1648029520000|2022-03-23 09:58:40|12932.38|12932.38|12932.38|12932.38|12932.38|12932.38|12932.38|12932.38|0
1648029580000|2022-03-23 09:59:40|12933.75|12933.75|12933.75|12933.75|12933.75|12933.75|12933.75|12933.75|0
1648029670000|2022-03-23 10:01:10|12939.22|12939.22|12939.22|12939.22|12939.22|12939.22|12939.22|12939.22|0
1648029700000|2022-03-23 10:01:40|12939.9|12939.9|12939.9|12939.9|12939.9|12939.9|12939.9|12939.9|0
1648029840000|2022-03-23 10:04:00|12938.53|12938.53|12937.85|12937.85|12938.53|12938.53|12937.85|12937.85|0
1648029880000|2022-03-23 10:04:40|12943.77|12943.77|12944.31|12944.31|12944.31|12944.31|12943.77|12943.77|0
1648029900000|2022-03-23 10:05:00|12946.36|12946.36|12945.94|12945.94|12946.36|12946.36|12945.94|12945.94|0
1648029920000|2022-03-23 10:05:20|12943.96|12943.96|12943.96|12943.96|12943.96|12943.96|12943.96|12943.96|0
1648029970000|2022-03-23 10:06:10|12945.2|12945.2|12944.65|12944.65|12945.2|12945.2|12943.83|12943.83|0
1648030040000|2022-03-23 10:07:20|12943.97|12943.97|12943.97|12943.97|12943.97|12943.97|12943.97|12943.97|0
1648030110000|2022-03-23 10:08:30|12943.28|12943.28|12943.28|12943.28|12943.28|12943.28|12943.28|12943.28|0
1648030130000|2022-03-23 10:08:50|12945.69|12945.69|12951.61|12951.61|12952.21|12952.21|12945.69|12945.69|0
1648030160000|2022-03-23 10:09:20|12949.64|12949.64|12947.66|12947.66|12949.64|12949.64|12947.66|12947.66|0
1648030190000|2022-03-23 10:09:50|12946.3|12946.3|12945.61|12945.61|12946.3|12946.3|12945.61|12945.61|0
1648030240000|2022-03-23 10:10:40|12944.25|12944.25|12944.25|12944.25|12944.25|12944.25|12944.25|12944.25|0
1648030360000|2022-03-23 10:12:40|12946.22|12946.22|12946.22|12946.22|12946.22|12946.22|12946.22|12946.22|0
1648030440000|2022-03-23 10:14:00|12946.64|12946.64|12947.06|12947.06|12947.06|12947.06|12946.64|12946.64|0
1648030450000|2022-03-23 10:14:10|12945.69|12945.69|12945.01|12945.01|12945.69|12945.69|12945.01|12945.01|0
1648030530000|2022-03-23 10:15:30|12943.64|12943.64|12943.64|12943.64|12943.64|12943.64|12943.64|12943.64|0
1648030590000|2022-03-23 10:16:30|12939.69|12939.69|12937.72|12937.72|12939.69|12939.69|12937.72|12937.72|0
1648030610000|2022-03-23 10:16:50|12937.04|12937.04|12937.04|12937.04|12937.04|12937.04|12937.04|12937.04|0
1648030620000|2022-03-23 10:17:00|12937.45|12937.45|12937.45|12937.45|12937.45|12937.45|12937.45|12937.45|0
1648030640000|2022-03-23 10:17:20|12939.42|12939.42|12939.42|12939.42|12939.42|12939.42|12939.42|12939.42|0
1648030680000|2022-03-23 10:18:00|12938.74|12938.74|12938.74|12938.74|12938.74|12938.74|12938.74|12938.74|0
1648030750000|2022-03-23 10:19:10|12938.05|12938.05|12938.05|12938.05|12938.05|12938.05|12938.05|12938.05|0
1648030780000|2022-03-23 10:19:40|12938.74|12938.74|12938.74|12938.74|12938.74|12938.74|12938.74|12938.74|0
1648030850000|2022-03-23 10:20:50|12938.2|12938.2|12939.81|12939.81|12939.81|12939.81|12938.2|12938.2|0
1648030920000|2022-03-23 10:22:00|12938.44|12938.44|12936.39|12936.39|12938.44|12938.44|12936.39|12936.39|0
1648030950000|2022-03-23 10:22:30|12930.47|12930.47|12930.47|12930.47|12930.47|12930.47|12930.47|12930.47|0
1648030980000|2022-03-23 10:23:00|12930.06|12930.06|12930.06|12930.06|12930.06|12930.06|12930.06|12930.06|0
1648030990000|2022-03-23 10:23:10|12928.83|12928.83|12929.24|12929.24|12929.24|12929.24|12928.83|12928.83|0
1648031000000|2022-03-23 10:23:20|12929.92|12929.92|12929.92|12929.92|12929.92|12929.92|12929.92|12929.92|0
1648031010000|2022-03-23 10:23:30|12930.6|12930.6|12930.6|12930.6|12930.6|12930.6|12930.6|12930.6|0
1648031030000|2022-03-23 10:23:50|12926.65|12926.65|12928.63|12928.63|12928.63|12928.63|12926.65|12926.65|0
1648031070000|2022-03-23 10:24:30|12925.89|12925.89|12929.31|12929.31|12929.31|12929.31|12925.89|12925.89|0
1648031080000|2022-03-23 10:24:40|12930.52|12930.52|12930.52|12930.52|12930.52|12930.52|12930.52|12930.52|0
1648031090000|2022-03-23 10:24:50|12931.72|12931.72|12932.93|12932.93|12932.93|12932.93|12930.52|12930.52|0
1648031110000|2022-03-23 10:25:10|12936.88|12936.88|12936.88|12936.88|12936.88|12936.88|12936.88|12936.88|0
1648031180000|2022-03-23 10:26:20|12936.27|12936.27|12936.88|12936.88|12936.88|12936.88|12936.27|12936.27|0
1648031220000|2022-03-23 10:27:00|12944.77|12944.77|12946.75|12946.75|12946.75|12946.75|12944.77|12944.77|0
1648031230000|2022-03-23 10:27:10|12944.77|12944.77|12944.77|12944.77|12944.77|12944.77|12944.77|12944.77|0
1648031240000|2022-03-23 10:27:20|12942.72|12942.72|12942.72|12942.72|12942.72|12942.72|12942.72|12942.72|0
1648031250000|2022-03-23 10:27:30|12942.04|12942.04|12942.04|12942.04|12942.04|12942.04|12942.04|12942.04|0
1648031270000|2022-03-23 10:27:50|12941.36|12941.36|12940.54|12940.54|12941.36|12941.36|12940.54|12940.54|0
1648031280000|2022-03-23 10:28:00|12941.22|12941.22|12940.54|12940.54|12941.22|12941.22|12940.54|12940.54|0
1648031300000|2022-03-23 10:28:20|12939.85|12939.85|12939.17|12939.17|12939.85|12939.85|12939.17|12939.17|0
1648031310000|2022-03-23 10:28:30|12939.85|12939.85|12939.85|12939.85|12939.85|12939.85|12939.85|12939.85|0
1648031400000|2022-03-23 10:30:00|12941.22|12941.22|12941.22|12941.22|12941.22|12941.22|12941.22|12941.22|0
1648031440000|2022-03-23 10:30:40|12943.19|12943.19|12943.19|12943.19|12943.19|12943.19|12943.19|12943.19|0
1648031460000|2022-03-23 10:31:00|12942.51|12942.51|12942.1|12942.1|12942.51|12942.51|12942.1|12942.1|0
1648031470000|2022-03-23 10:31:10|12941.69|12941.69|12940.73|12940.73|12942.1|12942.1|12940.73|12940.73|0
1648031480000|2022-03-23 10:31:20|12941.27|12941.27|12941.27|12941.27|12941.27|12941.27|12941.27|12941.27|0
1648031510000|2022-03-23 10:31:50|12940.58|12940.58|12940.58|12940.58|12940.58|12940.58|12940.58|12940.58|0
1648031550000|2022-03-23 10:32:30|12941.41|12941.41|12941.41|12941.41|12941.41|12941.41|12941.41|12941.41|0
1648031600000|2022-03-23 10:33:20|12943.46|12943.46|12943.46|12943.46|12943.46|12943.46|12943.46|12943.46|0
1648031630000|2022-03-23 10:33:50|12944.14|12944.14|12944.14|12944.14|12944.14|12944.14|12944.14|12944.14|0
1648031820000|2022-03-23 10:37:00|12942.09|12942.09|12942.09|12942.09|12942.09|12942.09|12942.09|12942.09|0
1648031830000|2022-03-23 10:37:10|12946.04|12946.04|12946.04|12946.04|12946.04|12946.04|12946.04|12946.04|0
1648031860000|2022-03-23 10:37:40|12948.01|12948.01|12948.01|12948.01|12948.01|12948.01|12948.01|12948.01|0
1648031880000|2022-03-23 10:38:00|12947.33|12947.33|12947.33|12947.33|12947.33|12947.33|12947.33|12947.33|0
1648031930000|2022-03-23 10:38:50|12949.3|12949.3|12949.3|12949.3|12949.3|12949.3|12949.3|12949.3|0
1648031980000|2022-03-23 10:39:40|12948.7|12948.7|12948.7|12948.7|12948.7|12948.7|12948.7|12948.7|0
1648032000000|2022-03-23 10:40:00|12949.3|12949.3|12947.33|12947.33|12949.3|12949.3|12947.33|12947.33|0
1648032010000|2022-03-23 10:40:10|12949.3|12949.3|12949.3|12949.3|12949.3|12949.3|12949.3|12949.3|0
1648032060000|2022-03-23 10:41:00|12945.35|12945.35|12945.35|12945.35|12945.35|12945.35|12945.35|12945.35|0
1648032070000|2022-03-23 10:41:10|12943.38|12943.38|12943.38|12943.38|12943.38|12943.38|12943.38|12943.38|0
1648032130000|2022-03-23 10:42:10|12944.75|12944.75|12944.75|12944.75|12944.75|12944.75|12944.75|12944.75|0
1648032150000|2022-03-23 10:42:30|12944.06|12944.06|12942.7|12942.7|12944.06|12944.06|12942.7|12942.7|0
1648032160000|2022-03-23 10:42:40|12940.72|12940.72|12938.3|12938.3|12940.72|12940.72|12938.3|12938.3|0
1648032190000|2022-03-23 10:43:10|12933.66|12933.66|12933.66|12933.66|12933.66|12933.66|12933.66|12933.66|0
1648032230000|2022-03-23 10:43:50|12935.64|12935.64|12929.72|12929.72|12935.64|12935.64|12929.72|12929.72|0
1648032290000|2022-03-23 10:44:50|12925.77|12925.77|12925.77|12925.77|12925.77|12925.77|12925.77|12925.77|0
1648032320000|2022-03-23 10:45:20|12921.82|12921.82|12920.45|12920.45|12921.82|12921.82|12920.45|12920.45|0
1648032330000|2022-03-23 10:45:30|12918.4|12918.4|12917.03|12917.03|12918.4|12918.4|12917.03|12917.03|0
1648032420000|2022-03-23 10:47:00|12917.87|12917.87|12917.87|12917.87|12917.87|12917.87|12917.87|12917.87|0
1648032460000|2022-03-23 10:47:40|12919.92|12919.92|12919.92|12919.92|12919.92|12919.92|12919.92|12919.92|0
1648032480000|2022-03-23 10:48:00|12921.29|12921.29|12921.97|12921.97|12921.97|12921.97|12921.29|12921.29|0
1648032510000|2022-03-23 10:48:30|12923.34|12923.34|12923.34|12923.34|12923.34|12923.34|12923.34|12923.34|0
1648032590000|2022-03-23 10:49:50|12931.24|12931.24|12938.6|12938.6|12938.6|12938.6|12931.24|12931.24|0
1648032640000|2022-03-23 10:50:40|12939.44|12939.44|12941.54|12941.54|12941.54|12941.54|12939.44|12939.44|0
1648032670000|2022-03-23 10:51:10|12939.57|12939.57|12939.57|12939.57|12939.57|12939.57|12939.57|12939.57|0
1648032680000|2022-03-23 10:51:20|12938.31|12938.31|12938.31|12938.31|12938.31|12938.31|12938.31|12938.31|0
1648032810000|2022-03-23 10:53:30|12937.63|12937.63|12936.26|12936.26|12937.63|12937.63|12936.26|12936.26|0
1648032850000|2022-03-23 10:54:10|12938.23|12938.23|12938.23|12938.23|12938.23|12938.23|12938.23|12938.23|0
1648032910000|2022-03-23 10:55:10|12939.6|12939.6|12939.6|12939.6|12939.6|12939.6|12939.6|12939.6|0
1648032970000|2022-03-23 10:56:10|12931.7|12931.7|12935.65|12935.65|12935.65|12935.65|12931.7|12931.7|0
1648032980000|2022-03-23 10:56:20|12934.45|12934.45|12934.45|12934.45|12934.45|12934.45|12934.45|12934.45|0
1648033010000|2022-03-23 10:56:50|12932.39|12932.39|12932.39|12932.39|12932.39|12932.39|12932.39|12932.39|0
1648033020000|2022-03-23 10:57:00|12933.08|12933.08|12935.05|12935.05|12935.05|12935.05|12933.08|12933.08|0
1648033030000|2022-03-23 10:57:10|12933.08|12933.08|12933.08|12933.08|12933.08|12933.08|12933.08|12933.08|0
1648033080000|2022-03-23 10:58:00|12931.1|12931.1|12929.13|12929.13|12931.1|12931.1|12929.13|12929.13|0
1648033090000|2022-03-23 10:58:10|12931.1|12931.1|12931.1|12931.1|12931.1|12931.1|12931.1|12931.1|0
1648033110000|2022-03-23 10:58:30|12933.08|12933.08|12934.64|12934.64|12935.05|12935.05|12933.08|12933.08|0
1648033130000|2022-03-23 10:58:50|12933.41|12933.41|12935.38|12935.38|12935.38|12935.38|12933.41|12933.41|0
1648033240000|2022-03-23 11:00:40|12935.92|12935.92|12935.92|12935.92|12935.92|12935.92|12935.92|12935.92|0
1648033260000|2022-03-23 11:01:00|12936.6|12936.6|12936.6|12936.6|12936.6|12936.6|12936.6|12936.6|0
1648033280000|2022-03-23 11:01:20|12940.55|12940.55|12940.55|12940.55|12940.55|12940.55|12940.55|12940.55|0
1648033320000|2022-03-23 11:02:00|12941.24|12941.24|12941.24|12941.24|12941.24|12941.24|12941.24|12941.24|0
1648033410000|2022-03-23 11:03:30|12941.92|12941.92|12940.55|12940.55|12941.92|12941.92|12940.55|12940.55|0
1648033440000|2022-03-23 11:04:00|12934.63|12934.63|12934.63|12934.63|12934.63|12934.63|12934.63|12934.63|0
1648033520000|2022-03-23 11:05:20|12932.66|12932.66|12932.66|12932.66|12932.66|12932.66|12932.66|12932.66|0
1648033530000|2022-03-23 11:05:30|12931.97|12931.97|12928.02|12928.02|12931.97|12931.97|12928.02|12928.02|0
1648033580000|2022-03-23 11:06:20|12930|12930|12930|12930|12930|12930|12930|12930|0
1648033590000|2022-03-23 11:06:30|12928.02|12928.02|12928.02|12928.02|12930|12930|12928.02|12928.02|0
1648033620000|2022-03-23 11:07:00|12926.95|12926.95|12926.95|12926.95|12926.95|12926.95|12926.95|12926.95|0
1648033630000|2022-03-23 11:07:10|12927.49|12927.49|12926.12|12926.12|12927.49|12927.49|12926.12|12926.12|0
1648033640000|2022-03-23 11:07:20|12928.17|12928.17|12929.54|12929.54|12929.54|12929.54|12928.17|12928.17|0
1648033650000|2022-03-23 11:07:30|12930.22|12930.22|12930.22|12930.22|12930.22|12930.22|12930.22|12930.22|0
1648033740000|2022-03-23 11:09:00|12931.59|12931.59|12932.96|12932.96|12932.96|12932.96|12931.59|12931.59|0
1648033790000|2022-03-23 11:09:50|12932.27|12932.27|12932.27|12932.27|12932.27|12932.27|12932.27|12932.27|0
1648033800000|2022-03-23 11:10:00|12931.45|12931.45|12930.93|12930.93|12931.45|12931.45|12930.25|12930.25|0
1648033820000|2022-03-23 11:10:20|12931.61|12931.61|12931.61|12931.61|12931.61|12931.61|12931.61|12931.61|0
1648033830000|2022-03-23 11:10:30|12929.64|12929.64|12927.66|12927.66|12929.64|12929.64|12927.66|12927.66|0
1648033840000|2022-03-23 11:10:40|12929.64|12929.64|12929.64|12929.64|12929.64|12929.64|12929.64|12929.64|0
1648033850000|2022-03-23 11:10:50|12929.23|12929.23|12929.23|12929.23|12929.23|12929.23|12929.23|12929.23|0
1648033860000|2022-03-23 11:11:00|12923.3|12923.3|12923.3|12923.3|12923.3|12923.3|12923.3|12923.3|0
1648033940000|2022-03-23 11:12:20|12922.62|12922.62|12920.65|12920.65|12922.62|12922.62|12920.65|12920.65|0
1648033950000|2022-03-23 11:12:30|12921.33|12921.33|12921.33|12921.33|12921.33|12921.33|12921.33|12921.33|0
1648034020000|2022-03-23 11:13:40|12920.65|12920.65|12920.65|12920.65|12920.65|12920.65|12920.65|12920.65|0
1648034040000|2022-03-23 11:14:00|12919.96|12919.96|12919.96|12919.96|12919.96|12919.96|12919.96|12919.96|0
1648034050000|2022-03-23 11:14:10|12918.6|12918.6|12918.6|12918.6|12918.6|12918.6|12918.6|12918.6|0
1648034070000|2022-03-23 11:14:30|12920.57|12920.57|12921.94|12921.94|12921.94|12921.94|12920.57|12920.57|0
1648034080000|2022-03-23 11:14:40|12925.89|12925.89|12925.89|12925.89|12925.89|12925.89|12925.89|12925.89|0
1648034090000|2022-03-23 11:14:50|12925.48|12925.48|12925.06|12925.06|12925.48|12925.48|12925.06|12925.06|0
1648034150000|2022-03-23 11:15:50|12925.75|12925.75|12925.75|12925.75|12925.75|12925.75|12925.75|12925.75|0
1648034170000|2022-03-23 11:16:10|12926.43|12926.43|12926.43|12926.43|12926.43|12926.43|12926.43|12926.43|0
1648034350000|2022-03-23 11:19:10|12925.06|12925.06|12924.38|12924.38|12925.06|12925.06|12924.38|12924.38|0
1648034380000|2022-03-23 11:19:40|12923.78|12923.78|12923.78|12923.78|12923.78|12923.78|12923.78|12923.78|0
1648034400000|2022-03-23 11:20:00|12917.85|12917.85|12913.91|12913.91|12917.85|12917.85|12911.93|12911.93|0
1648034430000|2022-03-23 11:20:30|12913.22|12913.22|12913.22|12913.22|12913.22|12913.22|12913.22|12913.22|0
1648034450000|2022-03-23 11:20:50|12912.54|12912.54|12912.54|12912.54|12912.54|12912.54|12912.54|12912.54|0
1648034480000|2022-03-23 11:21:20|12908.59|12908.59|12900.2|12900.2|12909.13|12909.13|12900.2|12900.2|0
1648034490000|2022-03-23 11:21:30|12900.88|12900.88|12900.88|12900.88|12900.88|12900.88|12900.88|12900.88|0
1648034510000|2022-03-23 11:21:50|12900.46|12900.46|12901.72|12901.72|12901.72|12901.72|12900.46|12900.46|0
1648034550000|2022-03-23 11:22:30|12900.9|12900.9|12902.87|12902.87|12902.87|12902.87|12900.9|12900.9|0
1648034560000|2022-03-23 11:22:40|12901.8|12901.8|12901.8|12901.8|12901.8|12901.8|12901.8|12901.8|0
1648034580000|2022-03-23 11:23:00|12902.64|12902.64|12903.01|12903.01|12903.01|12903.01|12901.8|12901.8|0
1648034670000|2022-03-23 11:24:30|12899.06|12899.06|12898.37|12898.37|12899.06|12899.06|12898.37|12898.37|0
1648034680000|2022-03-23 11:24:40|12900.52|12900.52|12900.52|12900.52|12900.52|12900.52|12900.52|12900.52|0
1648034690000|2022-03-23 11:24:50|12899.98|12899.98|12899.98|12899.98|12899.98|12899.98|12899.98|12899.98|0
1648034700000|2022-03-23 11:25:00|12900.52|12900.52|12900.52|12900.52|12900.52|12900.52|12900.52|12900.52|0
1648034710000|2022-03-23 11:25:10|12899.91|12899.91|12901.89|12901.89|12901.89|12901.89|12899.91|12899.91|0
1648034720000|2022-03-23 11:25:20|12903.86|12903.86|12903.86|12903.86|12903.86|12903.86|12903.86|12903.86|0
1648034730000|2022-03-23 11:25:30|12901.89|12901.89|12905.84|12905.84|12905.84|12905.84|12901.89|12901.89|0
1648034740000|2022-03-23 11:25:40|12904.47|12904.47|12905.54|12905.54|12905.54|12905.54|12904.47|12904.47|0
1648034760000|2022-03-23 11:26:00|12904.86|12904.86|12904.86|12904.86|12904.86|12904.86|12904.86|12904.86|0
1648034920000|2022-03-23 11:28:40|12904.18|12904.18|12903.49|12903.49|12904.18|12904.18|12903.49|12903.49|0
1648034940000|2022-03-23 11:29:00|12902.81|12902.81|12902.81|12902.81|12902.81|12902.81|12902.81|12902.81|0
1648034990000|2022-03-23 11:29:50|12903.65|12903.65|12903.65|12903.65|12903.65|12903.65|12903.65|12903.65|0
1648035000000|2022-03-23 11:30:00|12901.68|12901.68|12901.68|12901.68|12901.68|12901.68|12901.68|12901.68|0
1648035100000|2022-03-23 11:31:40|12903.65|12903.65|12903.65|12903.65|12903.65|12903.65|12903.65|12903.65|0
1648035290000|2022-03-23 11:34:50|12902.39|12902.39|12903.23|12903.23|12903.23|12903.23|12902.39|12902.39|0
1648035300000|2022-03-23 11:35:00|12902.81|12902.81|12902.81|12902.81|12902.81|12902.81|12902.81|12902.81|0
1648035370000|2022-03-23 11:36:10|12900.83|12900.83|12900.83|12900.83|12900.83|12900.83|12900.83|12900.83|0
1648035390000|2022-03-23 11:36:30|12898.86|12898.86|12898.86|12898.86|12898.86|12898.86|12898.86|12898.86|0
1648035410000|2022-03-23 11:36:50|12896.89|12896.89|12895.81|12895.81|12896.89|12896.89|12895.81|12895.81|0
1648035420000|2022-03-23 11:37:00|12899.76|12899.76|12897.25|12897.25|12899.76|12899.76|12897.25|12897.25|0
1648035470000|2022-03-23 11:37:50|12897.85|12897.85|12897.85|12897.85|12897.85|12897.85|12897.85|12897.85|0
1648035510000|2022-03-23 11:38:30|12897.32|12897.32|12897.32|12897.32|12897.32|12897.32|12897.32|12897.32|0
1648035520000|2022-03-23 11:38:40|12903.24|12903.24|12907.19|12907.19|12907.19|12907.19|12903.24|12903.24|0
1648035550000|2022-03-23 11:39:10|12909.16|12909.16|12909.16|12909.16|12909.16|12909.16|12909.16|12909.16|0
1648035590000|2022-03-23 11:39:50|12909.85|12909.85|12909.85|12909.85|12909.85|12909.85|12909.85|12909.85|0
1648035620000|2022-03-23 11:40:20|12899.98|12899.98|12899.98|12899.98|12899.98|12899.98|12899.98|12899.98|0
1648035630000|2022-03-23 11:40:30|12905.9|12905.9|12905.9|12905.9|12905.9|12905.9|12905.9|12905.9|0
1648035640000|2022-03-23 11:40:40|12905.49|12905.49|12905.49|12905.49|12905.49|12905.49|12905.49|12905.49|0
1648035660000|2022-03-23 11:41:00|12904.26|12904.26|12904.26|12904.26|12904.26|12904.26|12904.26|12904.26|0
1648035690000|2022-03-23 11:41:30|12903.16|12903.16|12902.48|12902.48|12903.16|12903.16|12902.48|12902.48|0
1648035700000|2022-03-23 11:41:40|12901.8|12901.8|12902.21|12902.21|12902.21|12902.21|12901.38|12901.38|0
1648035720000|2022-03-23 11:42:00|12902.62|12902.62|12894.64|12894.64|12903.03|12903.03|12894.64|12894.64|0
1648035730000|2022-03-23 11:42:10|12892.67|12892.67|12893.08|12893.08|12893.08|12893.08|12892.67|12892.67|0
1648035740000|2022-03-23 11:42:20|12894.45|12894.45|12894.45|12894.45|12894.45|12894.45|12894.45|12894.45|0
1648035750000|2022-03-23 11:42:30|12895.13|12895.13|12895.13|12895.13|12895.13|12895.13|12895.13|12895.13|0
1648035760000|2022-03-23 11:42:40|12895.81|12895.81|12895.81|12895.81|12895.81|12895.81|12895.81|12895.81|0
1648035770000|2022-03-23 11:42:50|12895.21|12895.21|12899.16|12899.16|12899.16|12899.16|12895.21|12895.21|0
1648035830000|2022-03-23 11:43:50|12897.11|12897.11|12895.74|12895.74|12897.11|12897.11|12895.74|12895.74|0
1648035840000|2022-03-23 11:44:00|12896.42|12896.42|12893.77|12893.77|12896.42|12896.42|12893.77|12893.77|0
1648035890000|2022-03-23 11:44:50|12893.09|12893.09|12885.19|12885.19|12893.09|12893.09|12885.19|12885.19|0
1648035900000|2022-03-23 11:45:00|12883.82|12883.82|12883.82|12883.82|12884.23|12884.23|12883.82|12883.82|0
1648035910000|2022-03-23 11:45:10|12885.79|12885.79|12885.79|12885.79|12885.79|12885.79|12881.85|12881.85|0
1648035930000|2022-03-23 11:45:30|12887.77|12887.77|12887.77|12887.77|12887.77|12887.77|12887.77|12887.77|0
1648035960000|2022-03-23 11:46:00|12889.14|12889.14|12883.21|12883.21|12889.14|12889.14|12883.21|12883.21|0
1648036000000|2022-03-23 11:46:40|12883.9|12883.9|12883.9|12883.9|12883.9|12883.9|12883.9|12883.9|0
1648036080000|2022-03-23 11:48:00|12883.21|12883.21|12883.21|12883.21|12883.21|12883.21|12883.21|12883.21|0
1648036100000|2022-03-23 11:48:20|12884.03|12884.03|12884.03|12884.03|12884.03|12884.03|12884.03|12884.03|0
1648036130000|2022-03-23 11:48:50|12889.96|12889.96|12887.98|12887.98|12889.96|12889.96|12887.98|12887.98|0
1648036170000|2022-03-23 11:49:30|12886.01|12886.01|12886.01|12886.01|12886.01|12886.01|12886.01|12886.01|0
1648036180000|2022-03-23 11:49:40|12884.64|12884.64|12883.5|12883.5|12884.64|12884.64|12883.5|12883.5|0
1648036210000|2022-03-23 11:50:10|12879.55|12879.55|12878.87|12878.87|12879.55|12879.55|12878.87|12878.87|0
1648036340000|2022-03-23 11:52:20|12878.27|12878.27|12878.87|12878.87|12878.87|12878.87|12878.27|12878.27|0
1648036440000|2022-03-23 11:54:00|12880.24|12880.24|12880.24|12880.24|12880.24|12880.24|12880.24|12880.24|0
1648036460000|2022-03-23 11:54:20|12881.6|12881.6|12881.6|12881.6|12881.6|12881.6|12881.6|12881.6|0
1648036490000|2022-03-23 11:54:50|12882.29|12882.29|12882.29|12882.29|12882.29|12882.29|12882.29|12882.29|0
1648036500000|2022-03-23 11:55:00|12881.6|12881.6|12881.6|12881.6|12881.6|12881.6|12881.6|12881.6|0
1648036510000|2022-03-23 11:55:10|12885.55|12885.55|12885.55|12885.55|12885.55|12885.55|12885.55|12885.55|0
1648036550000|2022-03-23 11:55:50|12884.87|12884.87|12884.87|12884.87|12884.87|12884.87|12884.87|12884.87|0
1648036560000|2022-03-23 11:56:00|12886.24|12886.24|12887.44|12887.44|12887.44|12887.44|12886.24|12886.24|0
1648036570000|2022-03-23 11:56:10|12886.76|12886.76|12886.76|12886.76|12886.76|12886.76|12886.76|12886.76|0
1648036600000|2022-03-23 11:56:40|12884.78|12884.78|12882.81|12882.81|12884.78|12884.78|12882.81|12882.81|0
1648036640000|2022-03-23 11:57:20|12884.78|12884.78|12884.78|12884.78|12884.78|12884.78|12884.78|12884.78|0
1648036650000|2022-03-23 11:57:30|12886.76|12886.76|12886.76|12886.76|12886.76|12886.76|12886.76|12886.76|0
1648036790000|2022-03-23 11:59:50|12886.35|12886.35|12884.67|12884.67|12886.35|12886.35|12884.67|12884.67|0
1648036820000|2022-03-23 12:00:20|12882.69|12882.69|12880.72|12880.72|12882.69|12882.69|12880.72|12880.72|0
1648036830000|2022-03-23 12:00:30|12878.74|12878.74|12878.74|12878.74|12878.74|12878.74|12878.74|12878.74|0
1648036840000|2022-03-23 12:00:40|12876.77|12876.77|12876.77|12876.77|12876.77|12876.77|12876.77|12876.77|0
1648036850000|2022-03-23 12:00:50|12876.09|12876.09|12874.2|12874.2|12876.09|12876.09|12874.2|12874.2|0
1648036900000|2022-03-23 12:01:40|12874.88|12874.88|12874.88|12874.88|12874.88|12874.88|12874.88|12874.88|0
1648036910000|2022-03-23 12:01:50|12872.91|12872.91|12872.91|12872.91|12872.91|12872.91|12872.91|12872.91|0
1648036950000|2022-03-23 12:02:30|12870.93|12870.93|12870.93|12870.93|12870.93|12870.93|12870.93|12870.93|0
1648036960000|2022-03-23 12:02:40|12866.98|12866.98|12866.98|12866.98|12866.98|12866.98|12866.98|12866.98|0
1648036990000|2022-03-23 12:03:10|12867.67|12867.67|12867.25|12867.25|12867.67|12867.67|12867.25|12867.25|0
1648037030000|2022-03-23 12:03:50|12861.32|12861.32|12861.32|12861.32|12861.32|12861.32|12861.32|12861.32|0
1648037040000|2022-03-23 12:04:00|12863.3|12863.3|12863.3|12863.3|12863.3|12863.3|12863.3|12863.3|0
1648037070000|2022-03-23 12:04:30|12862.61|12862.61|12863.3|12863.3|12863.3|12863.3|12862.61|12862.61|0
1648037100000|2022-03-23 12:05:00|12867.25|12867.25|12863.3|12863.3|12867.25|12867.25|12863.3|12863.3|0
1648037110000|2022-03-23 12:05:10|12863.98|12863.98|12863.98|12863.98|12863.98|12863.98|12863.98|12863.98|0
1648037120000|2022-03-23 12:05:20|12864.39|12864.39|12868.74|12868.74|12868.74|12868.74|12864.39|12864.39|0
1648037130000|2022-03-23 12:05:30|12870.72|12870.72|12870.72|12870.72|12870.72|12870.72|12870.72|12870.72|0
1648037220000|2022-03-23 12:07:00|12869.65|12869.65|12869.65|12869.65|12869.65|12869.65|12869.65|12869.65|0
1648037250000|2022-03-23 12:07:30|12867.67|12867.67|12867.67|12867.67|12867.67|12867.67|12867.67|12867.67|0
1648037260000|2022-03-23 12:07:40|12868.27|12868.27|12868.27|12868.27|12868.27|12868.27|12868.27|12868.27|0
1648037280000|2022-03-23 12:08:00|12866.91|12866.91|12866.91|12866.91|12866.91|12866.91|12866.91|12866.91|0
1648037330000|2022-03-23 12:08:50|12867.59|12867.59|12867.59|12867.59|12867.59|12867.59|12867.59|12867.59|0
1648037360000|2022-03-23 12:09:20|12868.66|12868.66|12868.66|12868.66|12868.66|12868.66|12868.66|12868.66|0
1648037470000|2022-03-23 12:11:10|12872.61|12872.61|12873.29|12873.29|12873.29|12873.29|12872.61|12872.61|0
1648037570000|2022-03-23 12:12:50|12879.22|12879.22|12881.19|12881.19|12881.19|12881.19|12879.22|12879.22|0
1648037620000|2022-03-23 12:13:40|12881.88|12881.88|12881.88|12881.88|12881.88|12881.88|12881.88|12881.88|0
1648037630000|2022-03-23 12:13:50|12877.93|12877.93|12877.93|12877.93|12877.93|12877.93|12877.93|12877.93|0
1648037640000|2022-03-23 12:14:00|12875.95|12875.95|12874.88|12874.88|12875.95|12875.95|12874.88|12874.88|0
1648037650000|2022-03-23 12:14:10|12874.34|12874.34|12874.34|12874.34|12874.34|12874.34|12874.34|12874.34|0
1648037710000|2022-03-23 12:15:10|12876.4|12876.4|12877.35|12877.35|12877.35|12877.35|12876.4|12876.4|0
1648037730000|2022-03-23 12:15:30|12869.45|12869.45|12869.45|12869.45|12869.45|12869.45|12869.45|12869.45|0
1648037760000|2022-03-23 12:16:00|12868.77|12868.77|12862.85|12862.85|12868.77|12868.77|12862.85|12862.85|0
1648037810000|2022-03-23 12:16:50|12863.45|12863.45|12863.45|12863.45|12863.45|12863.45|12863.45|12863.45|0
1648037820000|2022-03-23 12:17:00|12865.42|12865.42|12865.42|12865.42|12865.42|12865.42|12865.42|12865.42|0
1648037830000|2022-03-23 12:17:10|12866.11|12866.11|12866.11|12866.11|12866.11|12866.11|12866.11|12866.11|0
1648037880000|2022-03-23 12:18:00|12867.18|12867.18|12867.18|12867.18|12867.18|12867.18|12867.18|12867.18|0
1648037890000|2022-03-23 12:18:10|12875.08|12875.08|12875.08|12875.08|12875.08|12875.08|12875.08|12875.08|0
1648037900000|2022-03-23 12:18:20|12875.76|12875.76|12875.76|12875.76|12875.76|12875.76|12875.76|12875.76|0
1648037910000|2022-03-23 12:18:30|12877.13|12877.13|12877.13|12877.13|12877.13|12877.13|12877.13|12877.13|0
1648037920000|2022-03-23 12:18:40|12881.08|12881.08|12881.08|12881.08|12881.08|12881.08|12881.08|12881.08|0
1648037980000|2022-03-23 12:19:40|12883.05|12883.05|12881.08|12881.08|12883.05|12883.05|12881.08|12881.08|0
1648038000000|2022-03-23 12:20:00|12879.1|12879.1|12879.1|12879.1|12879.1|12879.1|12879.1|12879.1|0
1648038040000|2022-03-23 12:20:40|12883.05|12883.05|12883.05|12883.05|12883.05|12883.05|12883.05|12883.05|0
1648038090000|2022-03-23 12:21:30|12881.68|12881.68|12881.68|12881.68|12881.68|12881.68|12881.68|12881.68|0
1648038130000|2022-03-23 12:22:10|12877.74|12877.74|12877.74|12877.74|12877.74|12877.74|12877.74|12877.74|0
1648038150000|2022-03-23 12:22:30|12877.05|12877.05|12877.05|12877.05|12877.05|12877.05|12877.05|12877.05|0
1648038200000|2022-03-23 12:23:20|12877.87|12877.87|12877.87|12877.87|12877.87|12877.87|12877.87|12877.87|0
1648038210000|2022-03-23 12:23:30|12877.19|12877.19|12875.9|12875.9|12877.19|12877.19|12875.9|12875.9|0
1648038250000|2022-03-23 12:24:10|12873.93|12873.93|12871.95|12871.95|12873.93|12873.93|12871.95|12871.95|0
1648038260000|2022-03-23 12:24:20|12868.01|12868.01|12868.01|12868.01|12868.01|12868.01|12868.01|12868.01|0
1648038290000|2022-03-23 12:24:50|12868.61|12868.61|12868.61|12868.61|12868.61|12868.61|12868.61|12868.61|0
1648038320000|2022-03-23 12:25:20|12867.92|12867.92|12865.87|12865.87|12867.92|12867.92|12865.87|12865.87|0
1648038370000|2022-03-23 12:26:10|12867.85|12867.85|12867.85|12867.85|12867.85|12867.85|12867.85|12867.85|0
1648038390000|2022-03-23 12:26:30|12867.16|12867.16|12863.22|12863.22|12867.16|12867.16|12863.22|12863.22|0
1648038430000|2022-03-23 12:27:10|12857.29|12857.29|12859.27|12859.27|12859.27|12859.27|12857.29|12857.29|0
1648038520000|2022-03-23 12:28:40|12858.58|12858.58|12860.56|12860.56|12860.56|12860.56|12858.58|12858.58|0
1648038530000|2022-03-23 12:28:50|12859.87|12859.87|12859.87|12859.87|12859.87|12859.87|12859.87|12859.87|0
1648038570000|2022-03-23 12:29:30|12871.72|12871.72|12872.4|12872.4|12872.4|12872.4|12871.72|12871.72|0
1648038600000|2022-03-23 12:30:00|12864.51|12864.51|12864.51|12864.51|12864.51|12864.51|12864.51|12864.51|0
1648038760000|2022-03-23 12:32:40|12863.82|12863.82|12862.46|12862.46|12863.82|12863.82|12862.46|12862.46|0
1648038770000|2022-03-23 12:32:50|12863.14|12863.14|12863.14|12863.14|12863.14|12863.14|12863.14|12863.14|0
1648038860000|2022-03-23 12:34:20|12881.59|12881.59|12859.19|12859.19|12881.59|12881.59|12859.19|12859.19|0
1648038880000|2022-03-23 12:34:40|12861.17|12861.17|12858.43|12858.43|12861.17|12861.17|12858.43|12858.43|0
1648038900000|2022-03-23 12:35:00|12858.01|12858.01|12858.43|12858.43|12858.43|12858.43|12858.01|12858.01|0
1648038950000|2022-03-23 12:35:50|12854.48|12854.48|12854.48|12854.48|12854.48|12854.48|12854.48|12854.48|0
1648039020000|2022-03-23 12:37:00|12858.43|12858.43|12858.43|12858.43|12858.43|12858.43|12858.43|12858.43|0
1648039060000|2022-03-23 12:37:40|12857.23|12857.23|12856.02|12856.02|12857.23|12857.23|12856.02|12856.02|0
1648039090000|2022-03-23 12:38:10|12856.62|12856.62|12857.23|12857.23|12857.23|12857.23|12856.62|12856.62|0
1648039120000|2022-03-23 12:38:40|12859.2|12859.2|12859.2|12859.2|12859.2|12859.2|12859.2|12859.2|0
1648039150000|2022-03-23 12:39:10|12855.25|12855.25|12855.25|12855.25|12855.25|12855.25|12855.25|12855.25|0
1648039190000|2022-03-23 12:39:50|12857.23|12857.23|12863.15|12863.15|12878.94|12878.94|12857.23|12857.23|0
1648039200000|2022-03-23 12:40:00|12861.17|12861.17|12865.54|12865.54|12865.54|12865.54|12861.17|12861.17|0
1648039230000|2022-03-23 12:40:30|12863.57|12863.57|12863.57|12863.57|12863.57|12863.57|12863.57|12863.57|0
1648039340000|2022-03-23 12:42:20|12861.59|12861.59|12861.59|12861.59|12861.59|12861.59|12861.59|12861.59|0
1648039480000|2022-03-23 12:44:40|12862.28|12862.28|12862.28|12862.28|12862.28|12862.28|12862.28|12862.28|0
1648039510000|2022-03-23 12:45:10|12866.23|12866.23|12866.23|12866.23|12866.23|12866.23|12866.23|12866.23|0
1648039540000|2022-03-23 12:45:40|12866.91|12866.91|12867.59|12867.59|12867.59|12867.59|12866.91|12866.91|0
1648039570000|2022-03-23 12:46:10|12865.54|12865.54|12857.65|12857.65|12865.54|12865.54|12857.65|12857.65|0
1648039600000|2022-03-23 12:46:40|12856.96|12856.96|12856.96|12856.96|12856.96|12856.96|12856.96|12856.96|0
1648039760000|2022-03-23 12:49:20|12853.01|12853.01|12853.01|12853.01|12853.01|12853.01|12853.01|12853.01|0
1648039830000|2022-03-23 12:50:30|12854.99|12854.99|12854.99|12854.99|12854.99|12854.99|12854.99|12854.99|0
1648039850000|2022-03-23 12:50:50|12854.15|12854.15|12854.15|12854.15|12854.15|12854.15|12854.15|12854.15|0
1648039860000|2022-03-23 12:51:00|12853.61|12853.61|12844.35|12844.35|12853.61|12853.61|12844.35|12844.35|0
1648039870000|2022-03-23 12:51:10|12843.93|12843.93|12842.29|12842.29|12843.93|12843.93|12842.29|12842.29|0
1648040050000|2022-03-23 12:54:10|12840.32|12840.32|12837.81|12837.81|12840.32|12840.32|12837.81|12837.81|0
1648040060000|2022-03-23 12:54:20|12837.12|12837.12|12834.55|12834.55|12837.12|12837.12|12834.55|12834.55|0
1648040090000|2022-03-23 12:54:50|12835.23|12835.23|12835.23|12835.23|12835.23|12835.23|12835.23|12835.23|0
1648040110000|2022-03-23 12:55:10|12834.55|12834.55|12833.87|12833.87|12834.55|12834.55|12833.87|12833.87|0
1648040160000|2022-03-23 12:56:00|12835.23|12835.23|12835.23|12835.23|12835.23|12835.23|12835.23|12835.23|0
1648040250000|2022-03-23 12:57:30|12834.55|12834.55|12834.55|12834.55|12834.55|12834.55|12834.55|12834.55|0
1648040260000|2022-03-23 12:57:40|12833.87|12833.87|12833.18|12833.18|12833.87|12833.87|12833.18|12833.18|0
1648040290000|2022-03-23 12:58:10|12837.13|12837.13|12838.57|12838.57|12838.57|12838.57|12836.6|12836.6|0
1648040360000|2022-03-23 12:59:20|12837.31|12837.31|12837.31|12837.31|12837.31|12837.31|12837.31|12837.31|0
1648040440000|2022-03-23 13:00:40|12839.28|12839.28|12839.28|12839.28|12839.28|12839.28|12839.28|12839.28|0
1648040490000|2022-03-23 13:01:30|12838.6|12838.6|12837.92|12837.92|12838.6|12838.6|12837.92|12837.92|0
1648040520000|2022-03-23 13:02:00|12838.6|12838.6|12838.6|12838.6|12838.6|12838.6|12838.6|12838.6|0
1648040550000|2022-03-23 13:02:30|12837.23|12837.23|12837.23|12837.23|12837.23|12837.23|12837.23|12837.23|0
1648040650000|2022-03-23 13:04:10|12839.28|12839.28|12843.39|12843.39|12843.39|12843.39|12839.28|12839.28|0
1648040680000|2022-03-23 13:04:40|12845.36|12845.36|12845.36|12845.36|12845.36|12845.36|12845.36|12845.36|0
1648040750000|2022-03-23 13:05:50|12847.34|12847.34|12847.34|12847.34|12847.34|12847.34|12847.34|12847.34|0
1648040790000|2022-03-23 13:06:30|12845.97|12845.97|12847.94|12847.94|12847.94|12847.94|12845.97|12845.97|0
1648040800000|2022-03-23 13:06:40|12848.54|12848.54|12848.54|12848.54|12848.54|12848.54|12848.54|12848.54|0
1648040860000|2022-03-23 13:07:40|12846.73|12846.73|12846.13|12846.13|12846.73|12846.73|12846.13|12846.13|0
1648040870000|2022-03-23 13:07:50|12844.76|12844.76|12844.76|12844.76|12844.76|12844.76|12844.76|12844.76|0
1648040890000|2022-03-23 13:08:10|12842.79|12842.79|12842.79|12842.79|12842.79|12842.79|12842.79|12842.79|0
1648040950000|2022-03-23 13:09:10|12840.81|12840.81|12840.81|12840.81|12840.81|12840.81|12840.81|12840.81|0
1648040960000|2022-03-23 13:09:20|12842.79|12842.79|12842.79|12842.79|12842.79|12842.79|12842.79|12842.79|0
1648040970000|2022-03-23 13:09:30|12842.1|12842.1|12840.81|12840.81|12842.1|12842.1|12840.81|12840.81|0
1648040980000|2022-03-23 13:09:40|12841.88|12841.88|12845.41|12845.41|12845.41|12845.41|12841.88|12841.88|0
1648041000000|2022-03-23 13:10:00|12844.88|12844.88|12844.88|12844.88|12844.88|12844.88|12844.88|12844.88|0
1648041010000|2022-03-23 13:10:10|12845.7|12845.7|12840.8|12840.8|12845.7|12845.7|12840.8|12840.8|0
1648041030000|2022-03-23 13:10:30|12840.12|12840.12|12835.48|12835.48|12840.12|12840.12|12835.48|12835.48|0
1648041100000|2022-03-23 13:11:40|12839.43|12839.43|12839.43|12839.43|12839.43|12839.43|12839.43|12839.43|0
1648041110000|2022-03-23 13:11:50|12837.46|12837.46|12837.46|12837.46|12837.46|12837.46|12837.46|12837.46|0
1648041130000|2022-03-23 13:12:10|12834.72|12834.72|12835.49|12835.49|12835.49|12835.49|12833.52|12833.52|0
1648041140000|2022-03-23 13:12:20|12833.52|12833.52|12832.44|12832.44|12833.52|12833.52|12832.44|12832.44|0
1648041150000|2022-03-23 13:12:30|12834.42|12834.42|12834.42|12834.42|12834.42|12834.42|12834.42|12834.42|0
1648041190000|2022-03-23 13:13:10|12836.47|12836.47|12836.47|12836.47|12836.47|12836.47|12836.47|12836.47|0
1648041300000|2022-03-23 13:15:00|12838.44|12838.44|12838.44|12838.44|12838.44|12838.44|12838.44|12838.44|0
1648041310000|2022-03-23 13:15:10|12837.62|12837.62|12837.21|12837.21|12837.62|12837.62|12837.21|12837.21|0
1648041330000|2022-03-23 13:15:30|12839.19|12839.19|12839.19|12839.19|12839.19|12839.19|12839.19|12839.19|0
1648041360000|2022-03-23 13:16:00|12839.87|12839.87|12839.87|12839.87|12839.87|12839.87|12839.87|12839.87|0
1648041370000|2022-03-23 13:16:10|12841.84|12841.84|12841.84|12841.84|12841.84|12841.84|12841.84|12841.84|0
1648041400000|2022-03-23 13:16:40|12842.38|12842.38|12842.38|12842.38|12842.38|12842.38|12842.38|12842.38|0
1648041410000|2022-03-23 13:16:50|12841.84|12841.84|12841.84|12841.84|12841.84|12841.84|12841.84|12841.84|0
1648041420000|2022-03-23 13:17:00|12842.53|12842.53|12842.53|12842.53|12842.53|12842.53|12842.53|12842.53|0
1648041430000|2022-03-23 13:17:10|12843.13|12843.13|12843.73|12843.73|12843.73|12843.73|12843.13|12843.13|0
1648041470000|2022-03-23 13:17:50|12844.27|12844.27|12844.27|12844.27|12844.27|12844.27|12844.27|12844.27|0
1648041500000|2022-03-23 13:18:20|12846.24|12846.24|12846.24|12846.24|12846.24|12846.24|12846.24|12846.24|0
1648041540000|2022-03-23 13:19:00|12845.56|12845.56|12844.88|12844.88|12845.56|12845.56|12844.88|12844.88|0
1648041670000|2022-03-23 13:21:10|12844.34|12844.34|12844.34|12844.34|12844.34|12844.34|12844.34|12844.34|0
1648041690000|2022-03-23 13:21:30|12846.31|12846.31|12846.31|12846.31|12846.31|12846.31|12846.31|12846.31|0
1648041760000|2022-03-23 13:22:40|12850.26|12850.26|12850.26|12850.26|12850.26|12850.26|12850.26|12850.26|0
1648041770000|2022-03-23 13:22:50|12850.95|12850.95|12850.95|12850.95|12850.95|12850.95|12850.95|12850.95|0
1648041850000|2022-03-23 13:24:10|12851.63|12851.63|12852.31|12852.31|12852.31|12852.31|12851.63|12851.63|0
1648041940000|2022-03-23 13:25:40|12854.29|12854.29|12854.29|12854.29|12854.29|12854.29|12854.29|12854.29|0
1648041960000|2022-03-23 13:26:00|12855.36|12855.36|12855.36|12855.36|12855.36|12855.36|12855.36|12855.36|0
1648041970000|2022-03-23 13:26:10|12855.9|12855.9|12855.9|12855.9|12855.9|12855.9|12855.9|12855.9|0
1648041980000|2022-03-23 13:26:20|12856.97|12856.97|12855.9|12855.9|12856.97|12856.97|12855.9|12855.9|0
1648042000000|2022-03-23 13:26:40|12855.06|12855.06|12855.9|12855.9|12855.9|12855.9|12855.06|12855.06|0
1648042080000|2022-03-23 13:28:00|12856.31|12856.31|12856.31|12856.31|12856.31|12856.31|12856.31|12856.31|0
1648042090000|2022-03-23 13:28:10|12858.28|12858.28|12858.28|12858.28|12858.28|12858.28|12858.28|12858.28|0
1648042100000|2022-03-23 13:28:20|12860.26|12860.26|12861.35|12861.35|12861.35|12861.35|12860.26|12860.26|0
1648042120000|2022-03-23 13:28:40|12869.25|12869.25|12869.25|12869.25|12869.25|12869.25|12869.25|12869.25|0
1648042130000|2022-03-23 13:28:50|12868.57|12868.57|12867.2|12867.2|12868.57|12868.57|12867.2|12867.2|0
1648042140000|2022-03-23 13:29:00|12863.25|12863.25|12877.07|12877.07|12877.07|12877.07|12863.25|12863.25|0
1648042200000|2022-03-23 13:30:00|12877.48|12877.48|12887.57|12887.57|12887.57|12887.57|12877.48|12877.48|0
1648042210000|2022-03-23 13:30:10|12888.93|12888.93|12887.57|12887.57|12888.93|12888.93|12887.57|12887.57|0
1648042220000|2022-03-23 13:30:20|12888.25|12888.25|12885.38|12885.38|12888.25|12888.25|12885.38|12885.38|0
1648042230000|2022-03-23 13:30:30|12884.7|12884.7|12884.7|12884.7|12884.7|12884.7|12884.7|12884.7|0
1648042240000|2022-03-23 13:30:40|12882.89|12882.89|12882.89|12882.89|12882.89|12882.89|12882.89|12882.89|0
1648042250000|2022-03-23 13:30:50|12882.29|12882.29|12882.29|12882.29|12882.29|12882.29|12882.29|12882.29|0
1648042260000|2022-03-23 13:31:00|12881.21|12881.21|12881.63|12881.63|12881.63|12881.63|12881.21|12881.21|0
1648042270000|2022-03-23 13:31:10|12882.05|12882.05|12882.05|12882.05|12882.05|12882.05|12882.05|12882.05|0
1648042290000|2022-03-23 13:31:30|12881.37|12881.37|12881.37|12881.37|12881.37|12881.37|12881.37|12881.37|0
1648042300000|2022-03-23 13:31:40|12877.42|12877.42|12877.42|12877.42|12877.42|12877.42|12877.42|12877.42|0
1648042310000|2022-03-23 13:31:50|12876.82|12876.82|12874.77|12874.77|12876.82|12876.82|12874.77|12874.77|0
1648042320000|2022-03-23 13:32:00|12874.08|12874.08|12874.08|12874.08|12874.08|12874.08|12874.08|12874.08|0
1648042330000|2022-03-23 13:32:10|12876.13|12876.13|12876.13|12876.13|12876.13|12876.13|12876.13|12876.13|0
1648042340000|2022-03-23 13:32:20|12880.08|12880.08|12880.08|12880.08|12880.08|12880.08|12880.08|12880.08|0
1648042380000|2022-03-23 13:33:00|12880.77|12880.77|12880.77|12880.77|12880.77|12880.77|12880.77|12880.77|0
1648042400000|2022-03-23 13:33:20|12878.79|12878.79|12873.04|12873.04|12878.79|12878.79|12864.97|12864.97|0
1648042420000|2022-03-23 13:33:40|12873.72|12873.72|12873.72|12873.72|12873.72|12873.72|12873.72|12873.72|0
1648042430000|2022-03-23 13:33:50|12874.41|12874.41|12875.77|12875.77|12875.77|12875.77|12873.04|12873.04|0
1648042440000|2022-03-23 13:34:00|12876.46|12876.46|12877.83|12877.83|12877.83|12877.83|12876.46|12876.46|0
1648042480000|2022-03-23 13:34:40|12877.22|12877.22|12877.22|12877.22|12877.22|12877.22|12877.22|12877.22|0
1648042490000|2022-03-23 13:34:50|12876.54|12876.54|12874.49|12874.49|12876.54|12876.54|12872.44|12872.44|0
1648042510000|2022-03-23 13:35:10|12874.08|12874.08|12872.02|12872.02|12874.08|12874.08|12872.02|12872.02|0
1648042520000|2022-03-23 13:35:20|12868.08|12868.08|12868.08|12868.08|12868.08|12868.08|12868.08|12868.08|0
1648042530000|2022-03-23 13:35:30|12866.47|12866.47|12866.47|12866.47|12866.47|12866.47|12866.47|12866.47|0
1648042540000|2022-03-23 13:35:40|12867.15|12867.15|12867.83|12867.83|12867.83|12867.83|12867.15|12867.15|0
1648042550000|2022-03-23 13:35:50|12868.25|12868.25|12868.67|12868.67|12868.67|12868.67|12868.25|12868.25|0
1648042560000|2022-03-23 13:36:00|12867.99|12867.99|12867.99|12867.99|12867.99|12867.99|12867.99|12867.99|0
1648042610000|2022-03-23 13:36:50|12868.59|12868.59|12868.59|12868.59|12868.59|12868.59|12868.59|12868.59|0
1648042620000|2022-03-23 13:37:00|12869.8|12869.8|12867.82|12867.82|12871.77|12871.77|12867.82|12867.82|0
1648042650000|2022-03-23 13:37:30|12868.51|12868.51|12868.51|12868.51|12868.51|12868.51|12868.51|12868.51|0
1648042660000|2022-03-23 13:37:40|12866.53|12866.53|12863.36|12863.36|12866.53|12866.53|12863.36|12863.36|0
1648042710000|2022-03-23 13:38:30|12866.64|12866.64|12863.77|12863.77|12866.64|12866.64|12863.36|12863.36|0
1648042750000|2022-03-23 13:39:10|12863.09|12863.09|12863.09|12863.09|12863.09|12863.09|12863.09|12863.09|0
1648042760000|2022-03-23 13:39:20|12866.78|12866.78|12866.78|12866.78|12866.78|12866.78|12866.78|12866.78|0
1648042770000|2022-03-23 13:39:30|12860.86|12860.86|12861.54|12861.54|12861.54|12861.54|12860.86|12860.86|0
1648042850000|2022-03-23 13:40:50|12859.57|12859.57|12853.64|12853.64|12859.57|12859.57|12853.64|12853.64|0
1648042860000|2022-03-23 13:41:00|12854.05|12854.05|12862.03|12862.03|12862.03|12862.03|12854.05|12854.05|0
1648042870000|2022-03-23 13:41:10|12858.08|12858.08|12858.08|12858.08|12858.08|12858.08|12858.08|12858.08|0
1648042890000|2022-03-23 13:41:30|12857.4|12857.4|12857.4|12857.4|12857.4|12857.4|12857.4|12857.4|0
1648042900000|2022-03-23 13:41:40|12850.11|12850.11|12838.86|12838.86|12850.71|12850.71|12838.86|12838.86|0
1648042910000|2022-03-23 13:41:50|12840.84|12840.84|12840.84|12840.84|12840.84|12840.84|12840.84|12840.84|0
1648042930000|2022-03-23 13:42:10|12838.86|12838.86|12838.86|12838.86|12838.86|12838.86|12838.86|12838.86|0
1648042940000|2022-03-23 13:42:20|12836.89|12836.89|12836.89|12836.89|12836.89|12836.89|12836.89|12836.89|0
1648042950000|2022-03-23 13:42:30|12838.94|12838.94|12838.94|12838.94|12838.94|12838.94|12838.94|12838.94|0
1648042980000|2022-03-23 13:43:00|12840.91|12840.91|12840.91|12840.91|12840.91|12840.91|12840.91|12840.91|0
1648043000000|2022-03-23 13:43:20|12834.99|12834.99|12829.06|12829.06|12836.96|12836.96|12819.19|12819.19|0
1648043010000|2022-03-23 13:43:30|12825.12|12825.12|12827.09|12827.09|12827.09|12827.09|12825.12|12825.12|0
1648043020000|2022-03-23 13:43:40|12826.41|12826.41|12826.41|12826.41|12826.41|12826.41|12826.41|12826.41|0
1648043030000|2022-03-23 13:43:50|12825.2|12825.2|12811.38|12811.38|12825.2|12825.2|12811.38|12811.38|0
1648043040000|2022-03-23 13:44:00|12811.8|12811.8|12811.2|12811.2|12811.8|12811.8|12807.25|12807.25|0
1648043050000|2022-03-23 13:44:10|12819.1|12819.1|12809.22|12809.22|12819.1|12819.1|12809.22|12809.22|0
1648043070000|2022-03-23 13:44:30|12817.12|12817.12|12821.07|12821.07|12821.07|12821.07|12817.12|12817.12|0
1648043080000|2022-03-23 13:44:40|12819.1|12819.1|12815.15|12815.15|12819.1|12819.1|12815.15|12815.15|0
1648043090000|2022-03-23 13:44:50|12813.17|12813.17|12813.17|12813.17|12813.17|12813.17|12813.17|12813.17|0
1648043100000|2022-03-23 13:45:00|12811.2|12811.2|12810.51|12810.51|12811.2|12811.2|12810.51|12810.51|0
1648043110000|2022-03-23 13:45:10|12809.69|12809.69|12805.12|12805.12|12809.69|12809.69|12804.17|12804.17|0
1648043120000|2022-03-23 13:45:20|12799.2|12799.2|12799.57|12799.57|12801.18|12801.18|12799.2|12799.2|0
1648043130000|2022-03-23 13:45:30|12801.54|12801.54|12802.83|12802.83|12803.52|12803.52|12801.54|12801.54|0
1648043140000|2022-03-23 13:45:40|12802.42|12802.42|12800.78|12800.78|12802.42|12802.42|12800.78|12800.78|0
1648043150000|2022-03-23 13:45:50|12801.46|12801.46|12801.46|12801.46|12801.46|12801.46|12801.46|12801.46|0
1648043160000|2022-03-23 13:46:00|12805.41|12805.41|12807.46|12807.46|12807.46|12807.46|12805.41|12805.41|0
1648043180000|2022-03-23 13:46:20|12801.54|12801.54|12801.54|12801.54|12801.54|12801.54|12801.54|12801.54|0
1648043200000|2022-03-23 13:46:40|12793.64|12793.64|12795.62|12795.62|12796.85|12796.85|12793.64|12793.64|0
1648043210000|2022-03-23 13:46:50|12794.78|12794.78|12794.78|12794.78|12794.78|12794.78|12794.78|12794.78|0
1648043220000|2022-03-23 13:47:00|12792.8|12792.8|12794.78|12794.78|12796.75|12796.75|12792.8|12792.8|0
1648043230000|2022-03-23 13:47:10|12798.73|12798.73|12804.65|12804.65|12804.65|12804.65|12798.73|12798.73|0
1648043240000|2022-03-23 13:47:20|12798.73|12798.73|12796.75|12796.75|12798.73|12798.73|12796.75|12796.75|0
1648043260000|2022-03-23 13:47:40|12794.78|12794.78|12794.78|12794.78|12794.78|12794.78|12794.78|12794.78|0
1648043280000|2022-03-23 13:48:00|12796.01|12796.01|12803.91|12803.91|12803.91|12803.91|12796.01|12796.01|0
1648043300000|2022-03-23 13:48:20|12799.96|12799.96|12797.98|12797.98|12801.93|12801.93|12797.98|12797.98|0
1648043310000|2022-03-23 13:48:30|12797.3|12797.3|12796.62|12796.62|12797.3|12797.3|12796.62|12796.62|0
1648043340000|2022-03-23 13:49:00|12798.59|12798.59|12800.57|12800.57|12800.57|12800.57|12796.62|12796.62|0
1648043390000|2022-03-23 13:49:50|12794.64|12794.64|12794.64|12794.64|12794.64|12794.64|12794.64|12794.64|0
1648043400000|2022-03-23 13:50:00|12790.69|12790.69|12782.98|12782.98|12790.69|12790.69|12782.98|12782.98|0
1648043410000|2022-03-23 13:50:10|12783.67|12783.67|12791.56|12791.56|12791.56|12791.56|12783.67|12783.67|0
1648043420000|2022-03-23 13:50:20|12795.51|12795.51|12796.2|12796.2|12797.49|12797.49|12795.51|12795.51|0
1648043430000|2022-03-23 13:50:30|12796.61|12796.61|12796.61|12796.61|12796.61|12796.61|12796.61|12796.61|0
1648043440000|2022-03-23 13:50:40|12792.66|12792.66|12792.66|12792.66|12792.66|12792.66|12788.71|12788.71|0
1648043460000|2022-03-23 13:51:00|12790.68|12790.68|12790.68|12790.68|12790.68|12790.68|12790.68|12790.68|0
1648043490000|2022-03-23 13:51:30|12786.73|12786.73|12786.73|12786.73|12786.73|12786.73|12786.73|12786.73|0
1648043510000|2022-03-23 13:51:50|12786.05|12786.05|12786.05|12786.05|12786.05|12786.05|12786.05|12786.05|0
1648043520000|2022-03-23 13:52:00|12784.82|12784.82|12782.43|12782.43|12786.38|12786.38|12778.48|12778.48|0
1648043530000|2022-03-23 13:52:10|12784.41|12784.41|12780.46|12780.46|12784.41|12784.41|12780.46|12780.46|0
1648043540000|2022-03-23 13:52:20|12788.36|12788.36|12788.36|12788.36|12788.36|12788.36|12788.36|12788.36|0
1648043550000|2022-03-23 13:52:30|12778.48|12778.48|12770.59|12770.59|12778.48|12778.48|12770.59|12770.59|0
1648043560000|2022-03-23 13:52:40|12786.38|12786.38|12769.3|12769.3|12786.38|12786.38|12768.61|12768.61|0
1648043570000|2022-03-23 13:52:50|12763.37|12763.37|12765.35|12765.35|12765.35|12765.35|12763.37|12763.37|0
1648043580000|2022-03-23 13:53:00|12764.66|12764.66|12778.48|12778.48|12778.48|12778.48|12764.66|12764.66|0
1648043590000|2022-03-23 13:53:10|12780.46|12780.46|12784.41|12784.41|12784.41|12784.41|12780.46|12780.46|0
1648043620000|2022-03-23 13:53:40|12782.43|12782.43|12782.43|12782.43|12782.43|12782.43|12782.43|12782.43|0
1648043640000|2022-03-23 13:54:00|12782.84|12782.84|12782.84|12782.84|12782.84|12782.84|12782.84|12782.84|0
1648043650000|2022-03-23 13:54:10|12784.89|12784.89|12784.89|12784.89|12784.89|12784.89|12784.89|12784.89|0
1648043660000|2022-03-23 13:54:20|12786.87|12786.87|12786.87|12786.87|12786.87|12786.87|12786.87|12786.87|0
1648043670000|2022-03-23 13:54:30|12792.79|12792.79|12776.16|12776.16|12792.79|12792.79|12776.16|12776.16|0
1648043680000|2022-03-23 13:54:40|12784.05|12784.05|12783.63|12783.63|12784.05|12784.05|12783.63|12783.63|0
1648043690000|2022-03-23 13:54:50|12785.61|12785.61|12786.29|12786.29|12786.29|12786.29|12785.61|12785.61|0
1648043700000|2022-03-23 13:55:00|12792.22|12792.22|12788.27|12788.27|12792.22|12792.22|12768.52|12768.52|0
1648043710000|2022-03-23 13:55:10|12790.24|12790.24|12794.19|12794.19|12796.16|12796.16|12790.24|12790.24|0
1648043730000|2022-03-23 13:55:30|12794.79|12794.79|12791.53|12791.53|12795.48|12795.48|12779.68|12779.68|0
1648043760000|2022-03-23 13:56:00|12791.94|12791.94|12803.78|12803.78|12803.78|12803.78|12784.04|12784.04|0
1648043770000|2022-03-23 13:56:10|12805.76|12805.76|12804.81|12804.81|12810.73|12810.73|12804.81|12804.81|0
1648043780000|2022-03-23 13:56:20|12806.78|12806.78|12804.81|12804.81|12806.78|12806.78|12804.81|12804.81|0
1648043790000|2022-03-23 13:56:30|12802.83|12802.83|12802.42|12802.42|12802.83|12802.83|12800.45|12800.45|0
1648043800000|2022-03-23 13:56:40|12803.79|12803.79|12803.79|12803.79|12803.79|12803.79|12803.79|12803.79|0
1648043810000|2022-03-23 13:56:50|12805.77|12805.77|12805.77|12805.77|12805.77|12805.77|12805.77|12805.77|0
1648043820000|2022-03-23 13:57:00|12806.37|12806.37|12806.37|12806.37|12806.37|12806.37|12806.37|12806.37|0
1648043830000|2022-03-23 13:57:10|12804.39|12804.39|12806.37|12806.37|12806.37|12806.37|12804.39|12804.39|0
1648043840000|2022-03-23 13:57:20|12807.05|12807.05|12807.74|12807.74|12807.74|12807.74|12807.05|12807.05|0
1648043850000|2022-03-23 13:57:30|12807.05|12807.05|12807.05|12807.05|12807.05|12807.05|12807.05|12807.05|0
1648043930000|2022-03-23 13:58:50|12807.87|12807.87|12807.87|12807.87|12807.87|12807.87|12807.87|12807.87|0
1648043980000|2022-03-23 13:59:40|12808.56|12808.56|12808.56|12808.56|12808.56|12808.56|12808.56|12808.56|0
1648043990000|2022-03-23 13:59:50|12804.61|12804.61|12804.61|12804.61|12804.61|12804.61|12804.61|12804.61|0
1648044000000|2022-03-23 14:00:00|12805.43|12805.43|12805.43|12805.43|12805.43|12805.43|12805.43|12805.43|0
1648044020000|2022-03-23 14:00:20|12804.06|12804.06|12795.41|12795.41|12804.06|12804.06|12795.32|12795.32|0
1648044030000|2022-03-23 14:00:30|12794.04|12794.04|12799.75|12799.75|12799.75|12799.75|12794.04|12794.04|0
1648044040000|2022-03-23 14:00:40|12799.21|12799.21|12799.21|12799.21|12799.21|12799.21|12799.21|12799.21|0
1648044080000|2022-03-23 14:01:20|12813.03|12813.03|12813.03|12813.03|12813.03|12813.03|12813.03|12813.03|0
1648044090000|2022-03-23 14:01:30|12813.63|12813.63|12813.63|12813.63|12813.63|12813.63|12813.63|12813.63|0
1648044110000|2022-03-23 14:01:50|12809.69|12809.69|12807.71|12807.71|12809.69|12809.69|12807.71|12807.71|0
1648044130000|2022-03-23 14:02:10|12806.34|12806.34|12808.32|12808.32|12808.32|12808.32|12806.34|12806.34|0
1648044150000|2022-03-23 14:02:30|12804.37|12804.37|12803.16|12803.16|12804.37|12804.37|12803.16|12803.16|0
1648044180000|2022-03-23 14:03:00|12797.24|12797.24|12802.48|12802.48|12803.16|12803.16|12797.24|12797.24|0
1648044200000|2022-03-23 14:03:20|12794.58|12794.58|12796.56|12796.56|12796.56|12796.56|12794.58|12794.58|0
1648044210000|2022-03-23 14:03:30|12800.51|12800.51|12800.51|12800.51|12800.51|12800.51|12800.51|12800.51|0
1648044220000|2022-03-23 14:03:40|12801.19|12801.19|12801.87|12801.87|12801.87|12801.87|12801.19|12801.19|0
1648044230000|2022-03-23 14:03:50|12798.53|12798.53|12794.58|12794.58|12798.53|12798.53|12794.58|12794.58|0
1648044270000|2022-03-23 14:04:30|12795.95|12795.95|12795.95|12795.95|12795.95|12795.95|12795.95|12795.95|0
1648044280000|2022-03-23 14:04:40|12796.36|12796.36|12802.28|12802.28|12802.28|12802.28|12796.36|12796.36|0
1648044290000|2022-03-23 14:04:50|12802.7|12802.7|12802.7|12802.7|12802.7|12802.7|12802.7|12802.7|0
1648044400000|2022-03-23 14:06:40|12803.38|12803.38|12808.12|12808.12|12808.53|12808.53|12803.38|12803.38|0
1648044420000|2022-03-23 14:07:00|12809.49|12809.49|12809.49|12809.49|12809.49|12809.49|12809.49|12809.49|0
1648044450000|2022-03-23 14:07:30|12809.9|12809.9|12809.9|12809.9|12809.9|12809.9|12809.9|12809.9|0
1648044460000|2022-03-23 14:07:40|12815.82|12815.82|12817.19|12817.19|12817.19|12817.19|12815.82|12815.82|0
1648044490000|2022-03-23 14:08:10|12815.58|12815.58|12816.65|12816.65|12816.65|12816.65|12815.58|12815.58|0
1648044500000|2022-03-23 14:08:20|12815.97|12815.97|12815.29|12815.29|12815.97|12815.97|12815.29|12815.29|0
1648044520000|2022-03-23 14:08:40|12815.89|12815.89|12816.66|12816.66|12817.86|12817.86|12815.89|12815.89|0
1648044530000|2022-03-23 14:08:50|12818.63|12818.63|12819.32|12819.32|12819.32|12819.32|12818.63|12818.63|0
1648044560000|2022-03-23 14:09:20|12818.63|12818.63|12818.63|12818.63|12818.63|12818.63|12818.63|12818.63|0
1648044660000|2022-03-23 14:11:00|12817.95|12817.95|12817.95|12817.95|12817.95|12817.95|12817.95|12817.95|0
1648044690000|2022-03-23 14:11:30|12815.9|12815.9|12815.22|12815.22|12815.9|12815.9|12815.22|12815.22|0
1648044700000|2022-03-23 14:11:40|12813.24|12813.24|12813.24|12813.24|12813.24|12813.24|12813.24|12813.24|0
1648044710000|2022-03-23 14:11:50|12809.29|12809.29|12808.61|12808.61|12809.29|12809.29|12808.61|12808.61|0
1648044720000|2022-03-23 14:12:00|12806.63|12806.63|12808.61|12808.61|12808.61|12808.61|12806.63|12806.63|0
1648044750000|2022-03-23 14:12:30|12807.92|12807.92|12807.24|12807.24|12807.92|12807.92|12807.24|12807.24|0
1648044770000|2022-03-23 14:12:50|12806.01|12806.01|12806.01|12806.01|12806.01|12806.01|12806.01|12806.01|0
1648044790000|2022-03-23 14:13:10|12807.38|12807.38|12808.06|12808.06|12808.06|12808.06|12807.38|12807.38|0
1648044850000|2022-03-23 14:14:10|12808.74|12808.74|12808.74|12808.74|12808.74|12808.74|12808.74|12808.74|0
1648044880000|2022-03-23 14:14:40|12814.67|12814.67|12818.62|12818.62|12818.62|12818.62|12814.67|12814.67|0
1648044900000|2022-03-23 14:15:00|12819.46|12819.46|12836.55|12836.55|12836.55|12836.55|12819.46|12819.46|0
1648044940000|2022-03-23 14:15:40|12828.66|12828.66|12826.68|12826.68|12828.66|12828.66|12826.68|12826.68|0
1648044960000|2022-03-23 14:16:00|12827.37|12827.37|12827.97|12827.97|12827.97|12827.97|12827.37|12827.37|0
1648044980000|2022-03-23 14:16:20|12835.87|12835.87|12835.87|12835.87|12835.87|12835.87|12835.87|12835.87|0
1648045000000|2022-03-23 14:16:40|12833.89|12833.89|12834.57|12834.57|12834.57|12834.57|12833.89|12833.89|0
1648045020000|2022-03-23 14:17:00|12832.6|12832.6|12832.6|12832.6|12832.6|12832.6|12832.6|12832.6|0
1648045040000|2022-03-23 14:17:20|12831.92|12831.92|12831.92|12831.92|12831.92|12831.92|12831.92|12831.92|0
1648045120000|2022-03-23 14:18:40|12833.97|12833.97|12833.97|12833.97|12833.97|12833.97|12833.97|12833.97|0
1648045130000|2022-03-23 14:18:50|12834.65|12834.65|12835.33|12835.33|12835.33|12835.33|12834.65|12834.65|0
1648045180000|2022-03-23 14:19:40|12835.94|12835.94|12840.49|12840.49|12840.49|12840.49|12835.94|12835.94|0
1648045200000|2022-03-23 14:20:00|12842.46|12842.46|12842.46|12842.46|12842.46|12842.46|12842.46|12842.46|0
1648045220000|2022-03-23 14:20:20|12845.88|12845.88|12846.95|12846.95|12846.95|12846.95|12845.88|12845.88|0
1648045250000|2022-03-23 14:20:50|12848.93|12848.93|12848.93|12848.93|12848.93|12848.93|12848.93|12848.93|0
1648045270000|2022-03-23 14:21:10|12852.88|12852.88|12852.88|12852.88|12852.88|12852.88|12852.88|12852.88|0
1648045280000|2022-03-23 14:21:20|12853.72|12853.72|12853.72|12853.72|12853.72|12853.72|12853.72|12853.72|0
1648045290000|2022-03-23 14:21:30|12854.4|12854.4|12856.21|12856.21|12856.21|12856.21|12854.4|12854.4|0
1648045300000|2022-03-23 14:21:40|12857.58|12857.58|12857.58|12857.58|12857.58|12857.58|12857.58|12857.58|0
1648045320000|2022-03-23 14:22:00|12861.53|12861.53|12861.53|12861.53|12861.53|12861.53|12861.53|12861.53|0
1648045330000|2022-03-23 14:22:10|12860.84|12860.84|12858.18|12858.18|12860.84|12860.84|12858.18|12858.18|0
1648045360000|2022-03-23 14:22:40|12857.5|12857.5|12857.5|12857.5|12857.5|12857.5|12857.5|12857.5|0
1648045370000|2022-03-23 14:22:50|12855.53|12855.53|12855.53|12855.53|12855.53|12855.53|12855.53|12855.53|0
1648045380000|2022-03-23 14:23:00|12853.55|12853.55|12853.55|12853.55|12853.55|12853.55|12853.55|12853.55|0
1648045420000|2022-03-23 14:23:40|12852.87|12852.87|12852.87|12852.87|12852.87|12852.87|12852.87|12852.87|0
1648045440000|2022-03-23 14:24:00|12852.18|12852.18|12852.87|12852.87|12852.87|12852.87|12852.18|12852.18|0
1648045450000|2022-03-23 14:24:10|12854.23|12854.23|12854.92|12854.92|12854.92|12854.92|12854.23|12854.23|0
1648045460000|2022-03-23 14:24:20|12856.15|12856.15|12857.52|12857.52|12857.52|12857.52|12856.15|12856.15|0
1648045510000|2022-03-23 14:25:10|12863.44|12863.44|12863.44|12863.44|12863.44|12863.44|12863.44|12863.44|0
1648045560000|2022-03-23 14:26:00|12862.07|12862.07|12863.36|12863.36|12864.05|12864.05|12860.1|12860.1|0
1648045570000|2022-03-23 14:26:10|12865.34|12865.34|12865.34|12865.34|12865.34|12865.34|12865.34|12865.34|0
1648045600000|2022-03-23 14:26:40|12864.66|12864.66|12864.24|12864.24|12864.66|12864.66|12864.24|12864.24|0
1648045610000|2022-03-23 14:26:50|12864.78|12864.78|12864.78|12864.78|12864.78|12864.78|12864.78|12864.78|0
1648045640000|2022-03-23 14:27:20|12865.46|12865.46|12865.46|12865.46|12865.46|12865.46|12865.46|12865.46|0
1648045660000|2022-03-23 14:27:40|12864.78|12864.78|12864.78|12864.78|12864.78|12864.78|12864.78|12864.78|0
1648045680000|2022-03-23 14:28:00|12866.15|12866.15|12866.83|12866.83|12868.81|12868.81|12866.15|12866.15|0
1648045710000|2022-03-23 14:28:30|12867.52|12867.52|12867.52|12867.52|12867.52|12867.52|12867.52|12867.52|0
1648045770000|2022-03-23 14:29:30|12868.2|12868.2|12867.52|12867.52|12868.2|12868.2|12867.52|12867.52|0
1648045790000|2022-03-23 14:29:50|12865.54|12865.54|12867.52|12867.52|12869.49|12869.49|12865.54|12865.54|0
1648045800000|2022-03-23 14:30:00|12867.1|12867.1|12867.1|12867.1|12867.1|12867.1|12867.1|12867.1|0
1648045820000|2022-03-23 14:30:20|12861.18|12861.18|12865.9|12865.9|12867.1|12867.1|12861.18|12861.18|0
1648045860000|2022-03-23 14:31:00|12859.98|12859.98|12865.1|12865.1|12865.9|12865.9|12859.98|12859.98|0
1648045880000|2022-03-23 14:31:20|12857.2|12857.2|12857.2|12857.2|12857.2|12857.2|12857.2|12857.2|0
1648045900000|2022-03-23 14:31:40|12856.6|12856.6|12856.6|12856.6|12856.6|12856.6|12856.6|12856.6|0
1648045910000|2022-03-23 14:31:50|12857.42|12857.42|12856.6|12856.6|12857.42|12857.42|12856.6|12856.6|0
1648045920000|2022-03-23 14:32:00|12857.42|12857.42|12857.42|12857.42|12857.42|12857.42|12857.42|12857.42|0
1648045940000|2022-03-23 14:32:20|12861.37|12861.37|12860.54|12860.54|12861.78|12861.78|12860.54|12860.54|0
1648045960000|2022-03-23 14:32:40|12861.37|12861.37|12864.02|12864.02|12864.02|12864.02|12861.37|12861.37|0
1648045970000|2022-03-23 14:32:50|12866|12866|12858.78|12858.78|12866|12866|12858.1|12858.1|0
1648046010000|2022-03-23 14:33:30|12860.43|12860.43|12855.87|12855.87|12860.43|12860.43|12852.53|12852.53|0
1648046020000|2022-03-23 14:33:40|12851.92|12851.92|12841.37|12841.37|12851.92|12851.92|12841.37|12841.37|0
1648046030000|2022-03-23 14:33:50|12843.34|12843.34|12843.34|12843.34|12843.34|12843.34|12843.34|12843.34|0
1648046080000|2022-03-23 14:34:40|12845.31|12845.31|12845.31|12845.31|12845.31|12845.31|12845.31|12845.31|0
1648046100000|2022-03-23 14:35:00|12849.26|12849.26|12849.67|12849.67|12849.67|12849.67|12849.26|12849.26|0
1648046140000|2022-03-23 14:35:40|12845.72|12845.72|12845.72|12845.72|12845.72|12845.72|12845.72|12845.72|0
1648046160000|2022-03-23 14:36:00|12843.75|12843.75|12839.12|12839.12|12843.75|12843.75|12839.12|12839.12|0
1648046170000|2022-03-23 14:36:10|12838.71|12838.71|12838.71|12838.71|12838.71|12838.71|12838.71|12838.71|0
1648046180000|2022-03-23 14:36:20|12844.63|12844.63|12844.63|12844.63|12844.63|12844.63|12844.63|12844.63|0
1648046190000|2022-03-23 14:36:30|12846|12846|12846|12846|12846|12846|12846|12846|0
1648046220000|2022-03-23 14:37:00|12852.61|12852.61|12852.61|12852.61|12853.29|12853.29|12852.61|12852.61|0
1648046260000|2022-03-23 14:37:40|12850.63|12850.63|12842.73|12842.73|12850.63|12850.63|12842.73|12842.73|0
1648046270000|2022-03-23 14:37:50|12841.37|12841.37|12841.37|12841.37|12841.37|12841.37|12841.37|12841.37|0
1648046280000|2022-03-23 14:38:00|12840.16|12840.16|12839.32|12839.32|12840.16|12840.16|12839.32|12839.32|0
1648046340000|2022-03-23 14:39:00|12838.91|12838.91|12845.24|12845.24|12845.24|12845.24|12838.91|12838.91|0
1648046350000|2022-03-23 14:39:10|12843.63|12843.63|12845.61|12845.61|12845.61|12845.61|12843.63|12843.63|0
1648046430000|2022-03-23 14:40:30|12847.58|12847.58|12851.53|12851.53|12851.53|12851.53|12847.58|12847.58|0
1648046460000|2022-03-23 14:41:00|12850.85|12850.85|12851.53|12851.53|12851.53|12851.53|12850.85|12850.85|0
1648046490000|2022-03-23 14:41:30|12853.58|12853.58|12853.58|12853.58|12853.58|12853.58|12853.58|12853.58|0
1648046510000|2022-03-23 14:41:50|12854.27|12854.27|12854.27|12854.27|12854.27|12854.27|12854.27|12854.27|0
1648046530000|2022-03-23 14:42:10|12853.06|12853.06|12847.14|12847.14|12853.06|12853.06|12847.14|12847.14|0
1648046550000|2022-03-23 14:42:30|12846.54|12846.54|12845.33|12845.33|12846.54|12846.54|12845.33|12845.33|0
1648046560000|2022-03-23 14:42:40|12844.65|12844.65|12844.65|12844.65|12844.65|12844.65|12844.65|12844.65|0
1648046570000|2022-03-23 14:42:50|12843.44|12843.44|12843.44|12843.44|12843.44|12843.44|12843.44|12843.44|0
1648046580000|2022-03-23 14:43:00|12842.62|12842.62|12842.62|12842.62|12842.62|12842.62|12842.62|12842.62|0
1648046620000|2022-03-23 14:43:40|12841.42|12841.42|12842.1|12842.1|12842.1|12842.1|12841.42|12841.42|0
1648046640000|2022-03-23 14:44:00|12842.78|12842.78|12840.81|12840.81|12842.78|12842.78|12840.81|12840.81|0
1648046650000|2022-03-23 14:44:10|12839.97|12839.97|12839.97|12839.97|12839.97|12839.97|12839.97|12839.97|0
1648046660000|2022-03-23 14:44:20|12837.99|12837.99|12837.99|12837.99|12837.99|12837.99|12837.99|12837.99|0
1648046680000|2022-03-23 14:44:40|12841.94|12841.94|12843.31|12843.31|12843.31|12843.31|12841.94|12841.94|0
1648046690000|2022-03-23 14:44:50|12844.51|12844.51|12845.72|12845.72|12845.72|12845.72|12844.51|12844.51|0
1648046700000|2022-03-23 14:45:00|12841.77|12841.77|12842.38|12842.38|12845.72|12845.72|12841.09|12841.09|0
1648046710000|2022-03-23 14:45:10|12841.01|12841.01|12840.33|12840.33|12841.69|12841.69|12840.33|12840.33|0
1648046720000|2022-03-23 14:45:20|12839.64|12839.64|12839.64|12839.64|12839.64|12839.64|12839.64|12839.64|0
1648046740000|2022-03-23 14:45:40|12838.44|12838.44|12838.44|12838.44|12838.44|12838.44|12838.44|12838.44|0
1648046760000|2022-03-23 14:46:00|12837.23|12837.23|12837.23|12837.23|12837.23|12837.23|12837.23|12837.23|0
1648046780000|2022-03-23 14:46:20|12837.92|12837.92|12837.92|12837.92|12837.92|12837.92|12837.92|12837.92|0
1648046790000|2022-03-23 14:46:30|12839.72|12839.72|12834.57|12834.57|12839.72|12839.72|12834.57|12834.57|0
1648046860000|2022-03-23 14:47:40|12833.89|12833.89|12833.89|12833.89|12833.89|12833.89|12833.89|12833.89|0
1648046870000|2022-03-23 14:47:50|12834.57|12834.57|12834.57|12834.57|12834.57|12834.57|12834.57|12834.57|0
1648046880000|2022-03-23 14:48:00|12834.16|12834.16|12829.89|12829.89|12834.16|12834.16|12829.89|12829.89|0
1648046910000|2022-03-23 14:48:30|12829.2|12829.2|12829.2|12829.2|12829.2|12829.2|12829.2|12829.2|0
1648046940000|2022-03-23 14:49:00|12831.18|12831.18|12831.18|12831.18|12831.18|12831.18|12831.18|12831.18|0
1648046970000|2022-03-23 14:49:30|12833.15|12833.15|12835.13|12835.13|12835.13|12835.13|12833.15|12833.15|0
1648046990000|2022-03-23 14:49:50|12829.2|12829.2|12829.2|12829.2|12829.2|12829.2|12829.2|12829.2|0
1648047000000|2022-03-23 14:50:00|12825.25|12825.25|12825.25|12825.25|12825.25|12825.25|12825.25|12825.25|0
1648047050000|2022-03-23 14:50:50|12827.23|12827.23|12827.23|12827.23|12827.23|12827.23|12827.23|12827.23|0
1648047060000|2022-03-23 14:51:00|12826.41|12826.41|12826.41|12826.41|12826.41|12826.41|12826.41|12826.41|0
1648047110000|2022-03-23 14:51:50|12830.36|12830.36|12830.96|12830.96|12830.96|12830.96|12830.36|12830.36|0
1648047140000|2022-03-23 14:52:20|12827.01|12827.01|12827.01|12827.01|12827.01|12827.01|12827.01|12827.01|0
1648047150000|2022-03-23 14:52:30|12827.69|12827.69|12827.69|12827.69|12827.69|12827.69|12827.69|12827.69|0
1648047160000|2022-03-23 14:52:40|12828.92|12828.92|12829.61|12829.61|12829.61|12829.61|12828.92|12828.92|0
1648047170000|2022-03-23 14:52:50|12828.92|12828.92|12828.92|12828.92|12828.92|12828.92|12828.92|12828.92|0
1648047190000|2022-03-23 14:53:10|12829.53|12829.53|12829.53|12829.53|12829.53|12829.53|12829.53|12829.53|0
1648047200000|2022-03-23 14:53:20|12839.4|12839.4|12839.4|12839.4|12839.4|12839.4|12839.4|12839.4|0
1648047210000|2022-03-23 14:53:30|12837.42|12837.42|12835.45|12835.45|12837.42|12837.42|12835.45|12835.45|0
1648047250000|2022-03-23 14:54:10|12833.48|12833.48|12833.48|12833.48|12833.48|12833.48|12833.48|12833.48|0
1648047260000|2022-03-23 14:54:20|12832.79|12832.79|12832.79|12832.79|12832.79|12832.79|12832.79|12832.79|0
1648047300000|2022-03-23 14:55:00|12828.69|12828.69|12828.69|12828.69|12828.69|12828.69|12828.69|12828.69|0
1648047310000|2022-03-23 14:55:10|12829.37|12829.37|12829.37|12829.37|12829.37|12829.37|12829.37|12829.37|0
1648047350000|2022-03-23 14:55:50|12833.32|12833.32|12833.32|12833.32|12833.32|12833.32|12833.32|12833.32|0
1648047360000|2022-03-23 14:56:00|12829.37|12829.37|12829.37|12829.37|12829.37|12829.37|12829.37|12829.37|0
1648047400000|2022-03-23 14:56:40|12831.35|12831.35|12831.35|12831.35|12831.35|12831.35|12831.35|12831.35|0
1648047440000|2022-03-23 14:57:20|12832.03|12832.03|12833.4|12833.4|12834.08|12834.08|12832.03|12832.03|0
1648047450000|2022-03-23 14:57:30|12832.72|12832.72|12832.72|12832.72|12832.72|12832.72|12832.72|12832.72|0
1648047480000|2022-03-23 14:58:00|12832.03|12832.03|12832.03|12832.03|12832.03|12832.03|12832.03|12832.03|0
1648047490000|2022-03-23 14:58:10|12831.35|12831.35|12831.35|12831.35|12831.35|12831.35|12831.35|12831.35|0
1648047510000|2022-03-23 14:58:30|12834.53|12834.53|12834.53|12834.53|12834.53|12834.53|12834.53|12834.53|0
1648047540000|2022-03-23 14:59:00|12833.71|12833.71|12835.76|12835.76|12835.76|12835.76|12833.71|12833.71|0
1648047550000|2022-03-23 14:59:10|12837.73|12837.73|12837.73|12837.73|12837.73|12837.73|12837.73|12837.73|0
1648047560000|2022-03-23 14:59:20|12835.76|12835.76|12835.76|12835.76|12835.76|12835.76|12835.76|12835.76|0
1648047580000|2022-03-23 14:59:40|12837.37|12837.37|12837.37|12837.37|12837.37|12837.37|12837.37|12837.37|0
1648047590000|2022-03-23 14:59:50|12838.6|12838.6|12838.6|12838.6|12838.6|12838.6|12838.6|12838.6|0
1648047600000|2022-03-23 15:00:00|12839.28|12839.28|12839.28|12839.28|12839.28|12839.28|12839.28|12839.28|0
1648047660000|2022-03-23 15:01:00|12839.88|12839.88|12839.88|12839.88|12839.88|12839.88|12839.88|12839.88|0
1648047680000|2022-03-23 15:01:20|12840.42|12840.42|12840.42|12840.42|12840.42|12840.42|12840.42|12840.42|0
1648047710000|2022-03-23 15:01:50|12839.82|12839.82|12847.72|12847.72|12847.72|12847.72|12839.82|12839.82|0
1648047730000|2022-03-23 15:02:10|12847.11|12847.11|12847.11|12847.11|12847.11|12847.11|12847.11|12847.11|0
1648047740000|2022-03-23 15:02:20|12843.16|12843.16|12841.19|12841.19|12843.16|12843.16|12841.19|12841.19|0
1648047780000|2022-03-23 15:03:00|12843.16|12843.16|12843.16|12843.16|12843.16|12843.16|12843.16|12843.16|0
1648047840000|2022-03-23 15:04:00|12844.53|12844.53|12844.53|12844.53|12844.53|12844.53|12844.53|12844.53|0
1648047860000|2022-03-23 15:04:20|12838.61|12838.61|12838.61|12838.61|12838.61|12838.61|12838.61|12838.61|0
1648047900000|2022-03-23 15:05:00|12837.92|12837.92|12838.61|12838.61|12838.61|12838.61|12837.92|12837.92|0
1648047920000|2022-03-23 15:05:20|12837.4|12837.4|12836.8|12836.8|12837.4|12837.4|12836.8|12836.8|0
1648047930000|2022-03-23 15:05:30|12832.85|12832.85|12832.85|12832.85|12832.85|12832.85|12828.9|12828.9|0
1648047940000|2022-03-23 15:05:40|12831.48|12831.48|12830.8|12830.8|12831.48|12831.48|12830.8|12830.8|0
1648047950000|2022-03-23 15:05:50|12830.12|12830.12|12830.12|12830.12|12830.12|12830.12|12830.12|12830.12|0
1648047970000|2022-03-23 15:06:10|12829.43|12829.43|12829.43|12829.43|12829.43|12829.43|12829.43|12829.43|0
1648047990000|2022-03-23 15:06:30|12837.33|12837.33|12837.33|12837.33|12837.33|12837.33|12837.33|12837.33|0
1648048050000|2022-03-23 15:07:30|12838.7|12838.7|12840.75|12840.75|12840.75|12840.75|12838.7|12838.7|0
1648048090000|2022-03-23 15:08:10|12841.43|12841.43|12841.43|12841.43|12841.43|12841.43|12841.43|12841.43|0
1648048100000|2022-03-23 15:08:20|12845.38|12845.38|12845.38|12845.38|12845.38|12845.38|12845.38|12845.38|0
1648048130000|2022-03-23 15:08:50|12847.36|12847.36|12847.36|12847.36|12847.36|12847.36|12847.36|12847.36|0
1648048140000|2022-03-23 15:09:00|12846.95|12846.95|12847.74|12847.74|12847.74|12847.74|12846.54|12846.54|0
1648048170000|2022-03-23 15:09:30|12843.79|12843.79|12843.79|12843.79|12843.79|12843.79|12843.79|12843.79|0
1648048190000|2022-03-23 15:09:50|12841.82|12841.82|12839.84|12839.84|12841.82|12841.82|12839.84|12839.84|0
1648048210000|2022-03-23 15:10:10|12843.79|12843.79|12843.79|12843.79|12843.79|12843.79|12843.79|12843.79|0
1648048220000|2022-03-23 15:10:20|12841.82|12841.82|12841.82|12841.82|12841.82|12841.82|12841.82|12841.82|0
1648048230000|2022-03-23 15:10:30|12845.77|12845.77|12843.72|12843.72|12845.77|12845.77|12843.72|12843.72|0
1648048260000|2022-03-23 15:11:00|12843.03|12843.03|12843.03|12843.03|12843.03|12843.03|12843.03|12843.03|0
1648048320000|2022-03-23 15:12:00|12839.08|12839.08|12839.08|12839.08|12839.08|12839.08|12839.08|12839.08|0
1648048330000|2022-03-23 15:12:10|12840.16|12840.16|12839.62|12839.62|12840.16|12840.16|12839.62|12839.62|0
1648048340000|2022-03-23 15:12:20|12848.88|12848.88|12849.71|12849.71|12849.71|12849.71|12848.88|12848.88|0
1648048350000|2022-03-23 15:12:30|12849.1|12849.1|12849.1|12849.1|12849.1|12849.1|12849.1|12849.1|0
1648048370000|2022-03-23 15:12:50|12848.57|12848.57|12848.57|12848.57|12848.57|12848.57|12848.57|12848.57|0
1648048380000|2022-03-23 15:13:00|12848.03|12848.03|12846.96|12846.96|12848.03|12848.03|12846.96|12846.96|0
1648048390000|2022-03-23 15:13:10|12846.42|12846.42|12846.42|12846.42|12846.42|12846.42|12846.42|12846.42|0
1648048420000|2022-03-23 15:13:40|12842.47|12842.47|12842.47|12842.47|12842.47|12842.47|12842.47|12842.47|0
1648048430000|2022-03-23 15:13:50|12843.01|12843.01|12842.11|12842.11|12843.01|12843.01|12841.03|12841.03|0
1648048450000|2022-03-23 15:14:10|12848.03|12848.03|12848.03|12848.03|12848.03|12848.03|12848.03|12848.03|0
1648048520000|2022-03-23 15:15:20|12848.71|12848.71|12848.71|12848.71|12848.71|12848.71|12848.71|12848.71|0
1648048550000|2022-03-23 15:15:50|12849.4|12849.4|12849.4|12849.4|12849.4|12849.4|12849.4|12849.4|0
1648048560000|2022-03-23 15:16:00|12848.58|12848.58|12848.58|12848.58|12848.58|12848.58|12848.58|12848.58|0
1648048570000|2022-03-23 15:16:10|12849.78|12849.78|12849.78|12849.78|12849.78|12849.78|12849.78|12849.78|0
1648048600000|2022-03-23 15:16:40|12851.76|12851.76|12853.12|12853.12|12853.12|12853.12|12851.76|12851.76|0
1648048620000|2022-03-23 15:17:00|12852.44|12852.44|12852.44|12852.44|12852.44|12852.44|12852.44|12852.44|0
1648048630000|2022-03-23 15:17:10|12851.76|12851.76|12851.76|12851.76|12851.76|12851.76|12851.76|12851.76|0
1648048650000|2022-03-23 15:17:30|12855.71|12855.71|12857.07|12857.07|12857.07|12857.07|12855.71|12855.71|0
1648048690000|2022-03-23 15:18:10|12856.47|12856.47|12856.47|12856.47|12856.47|12856.47|12856.47|12856.47|0
1648048710000|2022-03-23 15:18:30|12858.11|12858.11|12857.7|12857.7|12858.11|12858.11|12857.7|12857.7|0
1648048730000|2022-03-23 15:18:50|12857.17|12857.17|12857.17|12857.17|12857.17|12857.17|12857.17|12857.17|0
1648048740000|2022-03-23 15:19:00|12856.48|12856.48|12858.12|12858.12|12858.54|12858.54|12856.48|12856.48|0
1648048760000|2022-03-23 15:19:20|12857.05|12857.05|12857.65|12857.65|12857.65|12857.65|12857.05|12857.05|0
1648048770000|2022-03-23 15:19:30|12859.71|12859.71|12859.71|12859.71|12859.71|12859.71|12859.71|12859.71|0
1648048790000|2022-03-23 15:19:50|12860.24|12860.24|12861.89|12861.89|12861.89|12861.89|12860.24|12860.24|0
1648048800000|2022-03-23 15:20:00|12861.07|12861.07|12861.07|12861.07|12861.07|12861.07|12861.07|12861.07|0
1648048810000|2022-03-23 15:20:10|12862.71|12862.71|12861.89|12861.89|12862.71|12862.71|12861.89|12861.89|0
1648048850000|2022-03-23 15:20:50|12859.91|12859.91|12860.32|12860.32|12860.32|12860.32|12858.71|12858.71|0
1648048930000|2022-03-23 15:22:10|12863.19|12863.19|12863.19|12863.19|12863.19|12863.19|12863.19|12863.19|0
1648048950000|2022-03-23 15:22:30|12865.16|12865.16|12865.16|12865.16|12865.16|12865.16|12865.16|12865.16|0
1648048960000|2022-03-23 15:22:40|12865.58|12865.58|12865.58|12865.58|12865.58|12865.58|12865.58|12865.58|0
1648049020000|2022-03-23 15:23:40|12864.89|12864.89|12865.58|12865.58|12865.58|12865.58|12864.89|12864.89|0
1648049040000|2022-03-23 15:24:00|12865.04|12865.04|12865.04|12865.04|12865.04|12865.04|12865.04|12865.04|0
1648049060000|2022-03-23 15:24:20|12866.41|12866.41|12866.41|12866.41|12866.41|12866.41|12866.41|12866.41|0
1648049120000|2022-03-23 15:25:20|12867.01|12867.01|12867.01|12867.01|12867.01|12867.01|12867.01|12867.01|0
1648049130000|2022-03-23 15:25:30|12866.41|12866.41|12863.75|12863.75|12866.41|12866.41|12863.75|12863.75|0
1648049170000|2022-03-23 15:26:10|12864.16|12864.16|12864.57|12864.57|12864.57|12864.57|12864.16|12864.16|0
1648049190000|2022-03-23 15:26:30|12865.25|12865.25|12865.25|12865.25|12865.25|12865.25|12865.25|12865.25|0
1648049220000|2022-03-23 15:27:00|12865.66|12865.66|12865.66|12865.66|12865.66|12865.66|12865.66|12865.66|0
1648049240000|2022-03-23 15:27:20|12866.07|12866.07|12866.07|12866.07|12866.07|12866.07|12866.07|12866.07|0
1648049250000|2022-03-23 15:27:30|12860.15|12860.15|12859|12859|12860.15|12860.15|12858.18|12858.18|0
1648049280000|2022-03-23 15:28:00|12859.68|12859.68|12859.68|12859.68|12859.68|12859.68|12859.68|12859.68|0
1648049290000|2022-03-23 15:28:10|12855.73|12855.73|12852.19|12852.19|12855.73|12855.73|12851.78|12851.78|0
1648049320000|2022-03-23 15:28:40|12851.78|12851.78|12851.78|12851.78|12851.78|12851.78|12851.78|12851.78|0
1648049340000|2022-03-23 15:29:00|12853.15|12853.15|12849.2|12849.2|12853.15|12853.15|12849.2|12849.2|0
1648049350000|2022-03-23 15:29:10|12847.23|12847.23|12847.23|12847.23|12847.23|12847.23|12847.23|12847.23|0
1648049380000|2022-03-23 15:29:40|12848.59|12848.59|12847.91|12847.91|12848.59|12848.59|12847.91|12847.91|0
1648049390000|2022-03-23 15:29:50|12849.96|12849.96|12849.96|12849.96|12849.96|12849.96|12849.96|12849.96|0
1648049400000|2022-03-23 15:30:00|12849.28|12849.28|12848.46|12848.46|12849.28|12849.28|12848.46|12848.46|0
1648049410000|2022-03-23 15:30:10|12847.09|12847.09|12847.09|12847.09|12847.09|12847.09|12847.09|12847.09|0
1648049450000|2022-03-23 15:30:50|12846.41|12846.41|12846.41|12846.41|12846.41|12846.41|12846.41|12846.41|0
1648049460000|2022-03-23 15:31:00|12845.72|12845.72|12845.12|12845.12|12845.72|12845.72|12844.52|12844.52|0
1648049470000|2022-03-23 15:31:10|12845.72|12845.72|12845.72|12845.72|12845.72|12845.72|12845.72|12845.72|0
1648049490000|2022-03-23 15:31:30|12846.8|12846.8|12846.8|12846.8|12846.8|12846.8|12846.8|12846.8|0
1648049500000|2022-03-23 15:31:40|12848|12848|12848.6|12848.6|12848.6|12848.6|12848|12848|0
1648049530000|2022-03-23 15:32:10|12847.92|12847.92|12848.6|12848.6|12848.6|12848.6|12847.92|12847.92|0
1648049550000|2022-03-23 15:32:30|12844.65|12844.65|12844.65|12844.65|12844.65|12844.65|12844.65|12844.65|0
1648049580000|2022-03-23 15:33:00|12846.63|12846.63|12846.63|12846.63|12846.63|12846.63|12846.63|12846.63|0
1648049620000|2022-03-23 15:33:40|12847.31|12847.31|12847.31|12847.31|12847.31|12847.31|12847.31|12847.31|0
1648049670000|2022-03-23 15:34:30|12835.46|12835.46|12832.89|12832.89|12835.46|12835.46|12832.89|12832.89|0
1648049680000|2022-03-23 15:34:40|12832.21|12832.21|12832.21|12832.21|12832.21|12832.21|12832.21|12832.21|0
1648049690000|2022-03-23 15:34:50|12832.81|12832.81|12831.74|12831.74|12832.81|12832.81|12831.74|12831.74|0
1648049700000|2022-03-23 15:35:00|12832.34|12832.34|12832.94|12832.94|12832.94|12832.94|12832.34|12832.34|0
1648049760000|2022-03-23 15:36:00|12832.41|12832.41|12832.26|12832.26|12832.94|12832.94|12832.26|12832.26|0
1648049800000|2022-03-23 15:36:40|12833.63|12833.63|12833.63|12833.63|12833.63|12833.63|12833.63|12833.63|0
1648049820000|2022-03-23 15:37:00|12833.22|12833.22|12833.22|12833.22|12833.22|12833.22|12833.22|12833.22|0
1648049860000|2022-03-23 15:37:40|12835.19|12835.19|12843.09|12843.09|12843.09|12843.09|12835.19|12835.19|0
1648049890000|2022-03-23 15:38:10|12841.12|12841.12|12841.12|12841.12|12841.12|12841.12|12841.12|12841.12|0
1648049910000|2022-03-23 15:38:30|12841.8|12841.8|12841.8|12841.8|12841.8|12841.8|12841.8|12841.8|0
1648049940000|2022-03-23 15:39:00|12842.22|12842.22|12842.22|12842.22|12842.22|12842.22|12842.22|12842.22|0
1648049960000|2022-03-23 15:39:20|12843.42|12843.42|12843.42|12843.42|12843.42|12843.42|12843.42|12843.42|0
1648049980000|2022-03-23 15:39:40|12842.22|12842.22|12842.22|12842.22|12842.22|12842.22|12842.22|12842.22|0
1648049990000|2022-03-23 15:39:50|12846.17|12846.17|12846.17|12846.17|12846.17|12846.17|12846.17|12846.17|0
1648050000000|2022-03-23 15:40:00|12850.12|12850.12|12846.17|12846.17|12850.12|12850.12|12845.48|12845.48|0
1648050020000|2022-03-23 15:40:20|12850.12|12850.12|12850.12|12850.12|12850.12|12850.12|12850.12|12850.12|0
1648050050000|2022-03-23 15:40:50|12849.51|12849.51|12849.51|12849.51|12849.51|12849.51|12849.51|12849.51|0
1648050060000|2022-03-23 15:41:00|12848.28|12848.28|12848.28|12848.28|12848.28|12848.28|12848.28|12848.28|0
1648050190000|2022-03-23 15:43:10|12849.65|12849.65|12852.38|12852.38|12852.38|12852.38|12849.65|12849.65|0
1648050200000|2022-03-23 15:43:20|12853.07|12853.07|12853.75|12853.75|12853.75|12853.75|12853.07|12853.07|0
1648050230000|2022-03-23 15:43:50|12854.43|12854.43|12854.43|12854.43|12854.43|12854.43|12854.43|12854.43|0
1648050240000|2022-03-23 15:44:00|12853.75|12853.75|12852.93|12852.93|12853.75|12853.75|12852.93|12852.93|0
1648050250000|2022-03-23 15:44:10|12853.53|12853.53|12854.14|12854.14|12854.14|12854.14|12853.53|12853.53|0
1648050260000|2022-03-23 15:44:20|12853.6|12853.6|12853.6|12853.6|12853.6|12853.6|12853.6|12853.6|0
1648050270000|2022-03-23 15:44:30|12855.57|12855.57|12855.57|12855.57|12855.57|12855.57|12855.57|12855.57|0
1648050280000|2022-03-23 15:44:40|12856.18|12856.18|12857.38|12857.38|12857.38|12857.38|12856.18|12856.18|0
1648050300000|2022-03-23 15:45:00|12863.3|12863.3|12864.91|12864.91|12864.91|12864.91|12863.3|12863.3|0
1648050330000|2022-03-23 15:45:30|12863.71|12863.71|12862.64|12862.64|12863.71|12863.71|12862.64|12862.64|0
1648050360000|2022-03-23 15:46:00|12861.95|12861.95|12861.95|12861.95|12861.95|12861.95|12861.95|12861.95|0
1648050370000|2022-03-23 15:46:10|12859.98|12859.98|12859.98|12859.98|12859.98|12859.98|12859.98|12859.98|0
1648050390000|2022-03-23 15:46:30|12860.8|12860.8|12860.8|12860.8|12860.8|12860.8|12860.8|12860.8|0
1648050400000|2022-03-23 15:46:40|12860.2|12860.2|12860.2|12860.2|12860.2|12860.2|12860.2|12860.2|0
1648050420000|2022-03-23 15:47:00|12859.51|12859.51|12858.83|12858.83|12859.51|12859.51|12858.83|12858.83|0
1648050440000|2022-03-23 15:47:20|12850.93|12850.93|12850.93|12850.93|12850.93|12850.93|12850.93|12850.93|0
1648050520000|2022-03-23 15:48:40|12846.98|12846.98|12846.98|12846.98|12846.98|12846.98|12846.98|12846.98|0
1648050540000|2022-03-23 15:49:00|12847.67|12847.67|12847.67|12847.67|12848.35|12848.35|12846.98|12846.98|0
1648050570000|2022-03-23 15:49:30|12846.98|12846.98|12846.98|12846.98|12846.98|12846.98|12846.98|12846.98|0
1648050580000|2022-03-23 15:49:40|12845.01|12845.01|12845.01|12845.01|12845.01|12845.01|12845.01|12845.01|0
1648050600000|2022-03-23 15:50:00|12845.83|12845.83|12844.6|12844.6|12845.83|12845.83|12844.6|12844.6|0
1648050650000|2022-03-23 15:50:50|12845.96|12845.96|12845.96|12845.96|12845.96|12845.96|12845.96|12845.96|0
1648050660000|2022-03-23 15:51:00|12847.04|12847.04|12847.04|12847.04|12847.04|12847.04|12847.04|12847.04|0
1648050700000|2022-03-23 15:51:40|12852.96|12852.96|12850.99|12850.99|12852.96|12852.96|12850.99|12850.99|0
1648050750000|2022-03-23 15:52:30|12852.96|12852.96|12854.93|12854.93|12854.93|12854.93|12852.96|12852.96|0
1648050760000|2022-03-23 15:52:40|12855.35|12855.35|12855.35|12855.35|12855.35|12855.35|12855.35|12855.35|0
1648050800000|2022-03-23 15:53:20|12857.16|12857.16|12855.8|12855.8|12857.16|12857.16|12855.8|12855.8|0
1648050810000|2022-03-23 15:53:30|12853.82|12853.82|12849.87|12849.87|12853.82|12853.82|12849.87|12849.87|0
1648050820000|2022-03-23 15:53:40|12847.9|12847.9|12847.38|12847.38|12848.06|12848.06|12846.69|12846.69|0
1648050830000|2022-03-23 15:53:50|12847.98|12847.98|12847.98|12847.98|12847.98|12847.98|12847.98|12847.98|0
1648050840000|2022-03-23 15:54:00|12847.57|12847.57|12847.57|12847.57|12847.57|12847.57|12847.57|12847.57|0
1648050860000|2022-03-23 15:54:20|12847.98|12847.98|12847.98|12847.98|12847.98|12847.98|12847.98|12847.98|0
1648050870000|2022-03-23 15:54:30|12846|12846|12846|12846|12846|12846|12846|12846|0
1648050900000|2022-03-23 15:55:00|12847.37|12847.37|12847.37|12847.37|12847.37|12847.37|12847.37|12847.37|0
1648050910000|2022-03-23 15:55:10|12846|12846|12846.69|12846.69|12846.69|12846.69|12846|12846|0
1648050920000|2022-03-23 15:55:20|12848.33|12848.33|12848.33|12848.33|12848.33|12848.33|12848.33|12848.33|0
1648050970000|2022-03-23 15:56:10|12847.79|12847.79|12847.79|12847.79|12847.79|12847.79|12847.79|12847.79|0
1648050980000|2022-03-23 15:56:20|12843.85|12843.85|12841.9|12841.9|12843.85|12843.85|12841.9|12841.9|0
1648050990000|2022-03-23 15:56:30|12845.85|12845.85|12845.43|12845.43|12845.85|12845.85|12845.43|12845.43|0
1648051000000|2022-03-23 15:56:40|12844.59|12844.59|12843.22|12843.22|12844.59|12844.59|12843.22|12843.22|0
1648051010000|2022-03-23 15:56:50|12842.38|12842.38|12841.96|12841.96|12842.38|12842.38|12841.96|12841.96|0
1648051020000|2022-03-23 15:57:00|12841.55|12841.55|12835.63|12835.63|12841.55|12841.55|12835.63|12835.63|0
1648051030000|2022-03-23 15:57:10|12835.21|12835.21|12835.21|12835.21|12835.21|12835.21|12835.21|12835.21|0
1648051040000|2022-03-23 15:57:20|12836.47|12836.47|12835.1|12835.1|12836.47|12836.47|12835.1|12835.1|0
1648051050000|2022-03-23 15:57:30|12835.52|12835.52|12835.52|12835.52|12835.52|12835.52|12835.52|12835.52|0
1648051070000|2022-03-23 15:57:50|12834.45|12834.45|12834.45|12834.45|12834.45|12834.45|12834.45|12834.45|0
1648051090000|2022-03-23 15:58:10|12834.86|12834.86|12834.86|12834.86|12834.86|12834.86|12834.86|12834.86|0
1648051110000|2022-03-23 15:58:30|12834.17|12834.17|12834.17|12834.17|12834.17|12834.17|12834.17|12834.17|0
1648051130000|2022-03-23 15:58:50|12834.58|12834.58|12834.58|12834.58|12834.58|12834.58|12834.58|12834.58|0
1648051140000|2022-03-23 15:59:00|12832.61|12832.61|12830.64|12830.64|12832.61|12832.61|12830.64|12830.64|0
1648051200000|2022-03-23 16:00:00|12829.81|12829.81|12829.81|12829.81|12829.81|12829.81|12829.81|12829.81|0
1648051210000|2022-03-23 16:00:10|12829.4|12829.4|12829.4|12829.4|12829.4|12829.4|12829.4|12829.4|0
1648051220000|2022-03-23 16:00:20|12835.33|12835.33|12837.3|12837.3|12837.3|12837.3|12835.33|12835.33|0
1648051230000|2022-03-23 16:00:30|12837.84|12837.84|12837.84|12837.84|12837.84|12837.84|12837.84|12837.84|0
1648051250000|2022-03-23 16:00:50|12839.21|12839.21|12838.52|12838.52|12839.21|12839.21|12837.84|12837.84|0
1648051260000|2022-03-23 16:01:00|12836.55|12836.55|12836.55|12836.55|12836.55|12836.55|12836.55|12836.55|0
1648051280000|2022-03-23 16:01:20|12837.23|12837.23|12836|12836|12837.23|12837.23|12836|12836|0
1648051300000|2022-03-23 16:01:40|12837.23|12837.23|12837.23|12837.23|12837.23|12837.23|12837.23|12837.23|0
1648051310000|2022-03-23 16:01:50|12838.6|12838.6|12840.57|12840.57|12840.57|12840.57|12838.6|12838.6|0
1648051330000|2022-03-23 16:02:10|12841.11|12841.11|12841.11|12841.11|12841.11|12841.11|12841.11|12841.11|0
1648051340000|2022-03-23 16:02:20|12842.37|12842.37|12845.03|12845.03|12845.03|12845.03|12842.37|12842.37|0
1648051350000|2022-03-23 16:02:30|12847|12847|12849.46|12849.46|12849.46|12849.46|12847|12847|0
1648051380000|2022-03-23 16:03:00|12850.07|12850.07|12850.67|12850.67|12850.67|12850.67|12850.07|12850.07|0
1648051400000|2022-03-23 16:03:20|12849.99|12849.99|12849.99|12849.99|12849.99|12849.99|12849.99|12849.99|0
1648051420000|2022-03-23 16:03:40|12852.72|12852.72|12852.72|12852.72|12852.72|12852.72|12852.72|12852.72|0
1648051470000|2022-03-23 16:04:30|12854.77|12854.77|12854.77|12854.77|12854.77|12854.77|12854.77|12854.77|0
1648051500000|2022-03-23 16:05:00|12853.95|12853.95|12854.22|12854.22|12854.22|12854.22|12853.54|12853.54|0
1648051510000|2022-03-23 16:05:10|12853.54|12853.54|12852.86|12852.86|12853.54|12853.54|12852.86|12852.86|0
1648051540000|2022-03-23 16:05:40|12854.83|12854.83|12853.93|12853.93|12854.83|12854.83|12852.86|12852.86|0
1648051560000|2022-03-23 16:06:00|12855.13|12855.13|12855.13|12855.13|12855.13|12855.13|12855.13|12855.13|0
1648051570000|2022-03-23 16:06:10|12854.72|12854.72|12854.72|12854.72|12854.72|12854.72|12854.72|12854.72|0
1648051580000|2022-03-23 16:06:20|12854.04|12854.04|12854.04|12854.04|12854.04|12854.04|12854.04|12854.04|0
1648051650000|2022-03-23 16:07:30|12853.35|12853.35|12850.78|12850.78|12853.35|12853.35|12850.78|12850.78|0
1648051660000|2022-03-23 16:07:40|12850.18|12850.18|12842.28|12842.28|12850.18|12850.18|12840.31|12840.31|0
1648051670000|2022-03-23 16:07:50|12844.26|12844.26|12844.26|12844.26|12844.26|12844.26|12844.26|12844.26|0
1648051680000|2022-03-23 16:08:00|12843.57|12843.57|12840.75|12840.75|12843.57|12843.57|12839.55|12839.55|0
1648051710000|2022-03-23 16:08:30|12839.68|12839.68|12839.68|12839.68|12839.68|12839.68|12839.68|12839.68|0
1648051730000|2022-03-23 16:08:50|12839|12839|12836.34|12836.34|12839|12839|12836.34|12836.34|0
1648051740000|2022-03-23 16:09:00|12834.36|12834.36|12834.36|12834.36|12834.36|12834.36|12834.36|12834.36|0
1648051750000|2022-03-23 16:09:10|12832.39|12832.39|12832.39|12832.39|12832.39|12832.39|12832.39|12832.39|0
1648051770000|2022-03-23 16:09:30|12833.07|12833.07|12836.34|12836.34|12836.34|12836.34|12832.39|12832.39|0
1648051780000|2022-03-23 16:09:40|12835.27|12835.27|12835.27|12835.27|12835.27|12835.27|12835.27|12835.27|0
1648051800000|2022-03-23 16:10:00|12831.32|12831.32|12830.63|12830.63|12831.32|12831.32|12830.63|12830.63|0
1648051810000|2022-03-23 16:10:10|12834.58|12834.58|12833.51|12833.51|12834.58|12834.58|12833.51|12833.51|0
1648051840000|2022-03-23 16:10:40|12833.1|12833.1|12833.1|12833.1|12833.1|12833.1|12833.1|12833.1|0
1648051850000|2022-03-23 16:10:50|12832.69|12832.69|12832.69|12832.69|12832.69|12832.69|12832.69|12832.69|0
1648051860000|2022-03-23 16:11:00|12832|12832|12830.9|12830.9|12832|12832|12830.9|12830.9|0
1648051880000|2022-03-23 16:11:20|12830.49|12830.49|12830.49|12830.49|12830.49|12830.49|12830.49|12830.49|0
1648051900000|2022-03-23 16:11:40|12826.54|12826.54|12820.62|12820.62|12826.54|12826.54|12820.62|12820.62|0
1648051930000|2022-03-23 16:12:10|12818.64|12818.64|12817.03|12817.03|12818.64|12818.64|12817.03|12817.03|0
1648051950000|2022-03-23 16:12:30|12819.01|12819.01|12816.43|12816.43|12819.01|12819.01|12816.43|12816.43|0
1648051960000|2022-03-23 16:12:40|12820.38|12820.38|12818.41|12818.41|12820.38|12820.38|12818.41|12818.41|0
1648051970000|2022-03-23 16:12:50|12817.59|12817.59|12817.59|12817.59|12817.59|12817.59|12816.9|12816.9|0
1648052010000|2022-03-23 16:13:30|12818.19|12818.19|12818.19|12818.19|12818.19|12818.19|12818.19|12818.19|0
1648052020000|2022-03-23 16:13:40|12817.77|12817.77|12824.37|12824.37|12824.37|12824.37|12817.77|12817.77|0
1648052030000|2022-03-23 16:13:50|12825.74|12825.74|12826.43|12826.43|12826.43|12826.43|12825.74|12825.74|0
1648052040000|2022-03-23 16:14:00|12824.45|12824.45|12824.45|12824.45|12824.45|12824.45|12824.45|12824.45|0
1648052070000|2022-03-23 16:14:30|12823.85|12823.85|12823.85|12823.85|12823.85|12823.85|12823.85|12823.85|0
1648052080000|2022-03-23 16:14:40|12822.78|12822.78|12822.78|12822.78|12822.78|12822.78|12822.78|12822.78|0
1648052090000|2022-03-23 16:14:50|12822.09|12822.09|12826.04|12826.04|12826.04|12826.04|12822.09|12822.09|0
1648052100000|2022-03-23 16:15:00|12826.45|12826.45|12826.04|12826.04|12826.45|12826.45|12826.04|12826.04|0
1648052110000|2022-03-23 16:15:10|12826.72|12826.72|12826.04|12826.04|12826.72|12826.72|12826.04|12826.04|0
1648052120000|2022-03-23 16:15:20|12826.46|12826.46|12825.78|12825.78|12826.46|12826.46|12825.78|12825.78|0
1648052130000|2022-03-23 16:15:30|12825.36|12825.36|12824.14|12824.14|12825.36|12825.36|12824.14|12824.14|0
1648052160000|2022-03-23 16:16:00|12826.11|12826.11|12828.77|12828.77|12828.77|12828.77|12826.11|12826.11|0
1648052170000|2022-03-23 16:16:10|12829.18|12829.18|12829.18|12829.18|12829.18|12829.18|12829.18|12829.18|0
1648052200000|2022-03-23 16:16:40|12828.11|12828.11|12828.11|12828.11|12828.11|12828.11|12828.11|12828.11|0
1648052210000|2022-03-23 16:16:50|12827.43|12827.43|12828.5|12828.5|12828.5|12828.5|12827.43|12827.43|0
1648052240000|2022-03-23 16:17:20|12832.45|12832.45|12833.65|12833.65|12833.65|12833.65|12832.45|12832.45|0
1648052260000|2022-03-23 16:17:40|12835.02|12835.02|12835.7|12835.7|12835.7|12835.7|12835.02|12835.02|0
1648052270000|2022-03-23 16:17:50|12837.68|12837.68|12837.68|12837.68|12837.68|12837.68|12837.68|12837.68|0
1648052280000|2022-03-23 16:18:00|12837.27|12837.27|12837.27|12837.27|12837.27|12837.27|12837.27|12837.27|0
1648052310000|2022-03-23 16:18:30|12837.95|12837.95|12837.95|12837.95|12837.95|12837.95|12837.95|12837.95|0
1648052350000|2022-03-23 16:19:10|12836.88|12836.88|12836.88|12836.88|12836.88|12836.88|12836.88|12836.88|0
1648052370000|2022-03-23 16:19:30|12836.34|12836.34|12836.34|12836.34|12836.34|12836.34|12836.34|12836.34|0
1648052380000|2022-03-23 16:19:40|12837.02|12837.02|12840.97|12840.97|12840.97|12840.97|12837.02|12837.02|0
1648052400000|2022-03-23 16:20:00|12841.39|12841.39|12841.39|12841.39|12841.39|12841.39|12841.39|12841.39|0
1648052440000|2022-03-23 16:20:40|12839.42|12839.42|12840.1|12840.1|12840.1|12840.1|12839.42|12839.42|0
1648052450000|2022-03-23 16:20:50|12840.64|12840.64|12841.18|12841.18|12841.18|12841.18|12840.64|12840.64|0
1648052490000|2022-03-23 16:21:30|12843.15|12843.15|12843.15|12843.15|12843.15|12843.15|12842.47|12842.47|0
1648052500000|2022-03-23 16:21:40|12843.83|12843.83|12843.83|12843.83|12843.83|12843.83|12843.83|12843.83|0
1648052540000|2022-03-23 16:22:20|12845.04|12845.04|12845.04|12845.04|12845.04|12845.04|12845.04|12845.04|0
1648052550000|2022-03-23 16:22:30|12843.67|12843.67|12843.67|12843.67|12843.67|12843.67|12843.67|12843.67|0
1648052560000|2022-03-23 16:22:40|12845.04|12845.04|12845.04|12845.04|12845.04|12845.04|12845.04|12845.04|0
1648052570000|2022-03-23 16:22:50|12843.06|12843.06|12843.06|12843.06|12843.06|12843.06|12843.06|12843.06|0
1648052580000|2022-03-23 16:23:00|12842.65|12842.65|12840.68|12840.68|12842.65|12842.65|12840.68|12840.68|0
1648052590000|2022-03-23 16:23:10|12838.7|12838.7|12837.34|12837.34|12838.7|12838.7|12837.34|12837.34|0
1648052600000|2022-03-23 16:23:20|12835.36|12835.36|12836.05|12836.05|12836.05|12836.05|12835.36|12835.36|0
1648052620000|2022-03-23 16:23:40|12836.73|12836.73|12836.73|12836.73|12836.73|12836.73|12836.73|12836.73|0
1648052650000|2022-03-23 16:24:10|12834.76|12834.76|12834.76|12834.76|12834.76|12834.76|12834.76|12834.76|0
1648052680000|2022-03-23 16:24:40|12832.61|12832.61|12834.22|12834.22|12834.22|12834.22|12832.61|12832.61|0
1648052690000|2022-03-23 16:24:50|12832.25|12832.25|12832.25|12832.25|12832.25|12832.25|12832.25|12832.25|0
1648052700000|2022-03-23 16:25:00|12832.93|12832.93|12838.85|12838.85|12838.85|12838.85|12832.93|12832.93|0
1648052710000|2022-03-23 16:25:10|12840.83|12840.83|12840.83|12840.83|12840.83|12840.83|12840.83|12840.83|0
1648052720000|2022-03-23 16:25:20|12844.78|12844.78|12844.78|12844.78|12844.78|12844.78|12844.78|12844.78|0
1648052730000|2022-03-23 16:25:30|12843.57|12843.57|12843.57|12843.57|12843.57|12843.57|12843.57|12843.57|0
1648052740000|2022-03-23 16:25:40|12844.25|12844.25|12844.25|12844.25|12844.25|12844.25|12844.25|12844.25|0
1648052760000|2022-03-23 16:26:00|12838.33|12838.33|12838.41|12838.41|12838.41|12838.41|12836.36|12836.36|0
1648052770000|2022-03-23 16:26:10|12837.04|12837.04|12837.04|12837.04|12837.04|12837.04|12837.04|12837.04|0
1648052790000|2022-03-23 16:26:30|12836.2|12836.2|12833.15|12833.15|12836.2|12836.2|12833.15|12833.15|0
1648052800000|2022-03-23 16:26:40|12834.52|12834.52|12834.52|12834.52|12834.52|12834.52|12834.52|12834.52|0
1648052830000|2022-03-23 16:27:10|12833.84|12833.84|12833.84|12833.84|12833.84|12833.84|12833.84|12833.84|0
1648052840000|2022-03-23 16:27:20|12832.63|12832.63|12832.63|12832.63|12832.63|12832.63|12832.63|12832.63|0
1648052850000|2022-03-23 16:27:30|12836.58|12836.58|12834.61|12834.61|12836.58|12836.58|12834.61|12834.61|0
1648052860000|2022-03-23 16:27:40|12833.92|12833.92|12832.97|12832.97|12833.92|12833.92|12832.97|12832.97|0
1648052880000|2022-03-23 16:28:00|12833.39|12833.39|12834.68|12834.68|12835.36|12835.36|12833.39|12833.39|0
1648052890000|2022-03-23 16:28:10|12833.42|12833.42|12833.42|12833.42|12833.42|12833.42|12833.42|12833.42|0
1648052900000|2022-03-23 16:28:20|12833.84|12833.84|12833.84|12833.84|12833.84|12833.84|12833.84|12833.84|0
1648052920000|2022-03-23 16:28:40|12835.81|12835.81|12837.78|12837.78|12837.78|12837.78|12835.81|12835.81|0
1648052940000|2022-03-23 16:29:00|12838.63|12838.63|12838.63|12838.63|12838.63|12838.63|12838.63|12838.63|0
1648052950000|2022-03-23 16:29:10|12834.68|12834.68|12840.6|12840.6|12840.6|12840.6|12834.68|12834.68|0
1648052960000|2022-03-23 16:29:20|12841.2|12841.2|12845.15|12845.15|12845.15|12845.15|12841.2|12841.2|0
1648052970000|2022-03-23 16:29:30|12847.13|12847.13|12845.75|12845.75|12847.13|12847.13|12845.07|12845.07|0
1648052980000|2022-03-23 16:29:40|12847.73|12847.73|12849.7|12849.7|12849.7|12849.7|12847.73|12847.73|0
1648052990000|2022-03-23 16:29:50|12851.68|12851.68|12852.89|12852.89|12856.23|12856.23|12851.68|12851.68|0
1648109700000|2022-03-24 08:15:00|12851.69|12851.69|12851.69|12851.69|12851.69|12851.69|12851.69|12851.69|0
1648109710000|2022-03-24 08:15:10|12851.09|12851.09|12852.77|12852.77|12852.77|12852.77|12850.67|12850.67|0
1648109730000|2022-03-24 08:15:30|12852.09|12852.09|12852.09|12852.09|12852.09|12852.09|12852.09|12852.09|0
1648109740000|2022-03-24 08:15:40|12847.98|12847.98|12842.51|12842.51|12847.98|12847.98|12842.51|12842.51|0
1648109750000|2022-03-24 08:15:50|12838.57|12838.57|12837.36|12837.36|12838.57|12838.57|12837.36|12837.36|0
1648109760000|2022-03-24 08:16:00|12837.9|12837.9|12831.89|12831.89|12837.9|12837.9|12831.89|12831.89|0
1648109780000|2022-03-24 08:16:20|12832.49|12832.49|12832.49|12832.49|12832.49|12832.49|12832.49|12832.49|0
1648109790000|2022-03-24 08:16:30|12833.18|12833.18|12833.18|12833.18|12833.18|12833.18|12833.18|12833.18|0
1648109810000|2022-03-24 08:16:50|12829.23|12829.23|12829.23|12829.23|12829.23|12829.23|12829.23|12829.23|0
1648109820000|2022-03-24 08:17:00|12839.1|12839.1|12835.52|12835.52|12840.31|12840.31|12835.52|12835.52|0
1648109860000|2022-03-24 08:17:40|12836.2|12836.2|12838.94|12838.94|12838.94|12838.94|12836.2|12836.2|0
1648109870000|2022-03-24 08:17:50|12844.86|12844.86|12849.85|12849.85|12849.85|12849.85|12844.86|12844.86|0
1648109880000|2022-03-24 08:18:00|12851.82|12851.82|12837.56|12837.56|12851.82|12851.82|12835.59|12835.59|0
1648109890000|2022-03-24 08:18:10|12836.88|12836.88|12836.88|12836.88|12836.88|12836.88|12836.88|12836.88|0
1648109900000|2022-03-24 08:18:20|12836.2|12836.2|12836.2|12836.2|12836.2|12836.2|12836.2|12836.2|0
1648109910000|2022-03-24 08:18:30|12835.59|12835.59|12834.99|12834.99|12835.59|12835.59|12834.99|12834.99|0
1648109930000|2022-03-24 08:18:50|12836.36|12836.36|12838.04|12838.04|12838.04|12838.04|12836.36|12836.36|0
1648109940000|2022-03-24 08:19:00|12837.36|12837.36|12837.36|12837.36|12837.36|12837.36|12837.36|12837.36|0
1648109980000|2022-03-24 08:19:40|12833.41|12833.41|12827.48|12827.48|12833.41|12833.41|12827.48|12827.48|0
1648109990000|2022-03-24 08:19:50|12826.8|12826.8|12826.8|12826.8|12826.8|12826.8|12826.8|12826.8|0
1648110020000|2022-03-24 08:20:20|12824.83|12824.83|12828.77|12828.77|12828.77|12828.77|12824.83|12824.83|0
1648110030000|2022-03-24 08:20:30|12822.85|12822.85|12822.7|12822.7|12823.39|12823.39|12822.7|12822.7|0
1648110050000|2022-03-24 08:20:50|12818.75|12818.75|12824.68|12824.68|12824.68|12824.68|12818.75|12818.75|0
1648110060000|2022-03-24 08:21:00|12820.73|12820.73|12820.73|12820.73|12820.73|12820.73|12820.73|12820.73|0
1648110090000|2022-03-24 08:21:30|12830.6|12830.6|12830.6|12830.6|12830.6|12830.6|12830.6|12830.6|0
1648110110000|2022-03-24 08:21:50|12834.02|12834.02|12836.07|12836.07|12836.07|12836.07|12834.02|12834.02|0
1648110140000|2022-03-24 08:22:20|12832.65|12832.65|12832.65|12832.65|12832.65|12832.65|12832.65|12832.65|0
1648110160000|2022-03-24 08:22:40|12848.52|12848.52|12842.6|12842.6|12848.52|12848.52|12842.6|12842.6|0
1648110200000|2022-03-24 08:23:20|12843.2|12843.2|12843.2|12843.2|12843.2|12843.2|12843.2|12843.2|0
1648110240000|2022-03-24 08:24:00|12842.6|12842.6|12845.95|12845.95|12846.55|12846.55|12842.6|12842.6|0
1648110260000|2022-03-24 08:24:20|12846.63|12846.63|12846.63|12846.63|12846.63|12846.63|12846.63|12846.63|0
1648110310000|2022-03-24 08:25:10|12847.7|12847.7|12847.7|12847.7|12847.7|12847.7|12847.7|12847.7|0
1648110330000|2022-03-24 08:25:30|12846.63|12846.63|12848.78|12848.78|12848.78|12848.78|12846.63|12846.63|0
1648110340000|2022-03-24 08:25:40|12847.17|12847.17|12853.63|12853.63|12853.63|12853.63|12847.17|12847.17|0
1648110350000|2022-03-24 08:25:50|12855.24|12855.24|12855.77|12855.77|12855.77|12855.77|12855.24|12855.24|0
1648110360000|2022-03-24 08:26:00|12855.09|12855.09|12855.09|12855.09|12855.09|12855.09|12855.09|12855.09|0
1648110370000|2022-03-24 08:26:10|12855.77|12855.77|12855.77|12855.77|12855.77|12855.77|12855.77|12855.77|0
1648110380000|2022-03-24 08:26:20|12854.16|12854.16|12853.63|12853.63|12855.24|12855.24|12853.63|12853.63|0
1648110390000|2022-03-24 08:26:30|12853.02|12853.02|12852.49|12852.49|12853.02|12853.02|12852.49|12852.49|0
1648110400000|2022-03-24 08:26:40|12853.86|12853.86|12853.86|12853.86|12853.86|12853.86|12853.86|12853.86|0
1648110410000|2022-03-24 08:26:50|12855.22|12855.22|12855.22|12855.22|12855.22|12855.22|12855.22|12855.22|0
1648110420000|2022-03-24 08:27:00|12854.54|12854.54|12857.96|12857.96|12857.96|12857.96|12854.54|12854.54|0
1648110430000|2022-03-24 08:27:10|12860.64|12860.64|12860.64|12860.64|12860.64|12860.64|12860.64|12860.64|0
1648110460000|2022-03-24 08:27:40|12864.59|12864.59|12864.59|12864.59|12864.59|12864.59|12864.59|12864.59|0
1648110470000|2022-03-24 08:27:50|12865|12865|12865|12865|12865|12865|12865|12865|0
1648110480000|2022-03-24 08:28:00|12863.39|12863.39|12862.02|12862.02|12863.39|12863.39|12862.02|12862.02|0
1648110540000|2022-03-24 08:29:00|12860.05|12860.05|12857.31|12857.31|12860.05|12860.05|12857.31|12857.31|0
1648110560000|2022-03-24 08:29:20|12867.19|12867.19|12867.19|12867.19|12867.19|12867.19|12867.19|12867.19|0
1648110580000|2022-03-24 08:29:40|12866.5|12866.5|12866.5|12866.5|12866.5|12866.5|12866.5|12866.5|0
1648110590000|2022-03-24 08:29:50|12864.45|12864.45|12864.45|12864.45|12864.45|12864.45|12864.45|12864.45|0
1648110600000|2022-03-24 08:30:00|12870.37|12870.37|12864.06|12864.06|12870.37|12870.37|12864.06|12864.06|0
1648110610000|2022-03-24 08:30:10|12866.2|12866.2|12865.13|12865.13|12866.2|12866.2|12865.13|12865.13|0
1648110620000|2022-03-24 08:30:20|12875|12875|12875|12875|12875|12875|12875|12875|0
1648110630000|2022-03-24 08:30:30|12875.69|12875.69|12875.69|12875.69|12875.69|12875.69|12875.69|12875.69|0
1648110640000|2022-03-24 08:30:40|12881.61|12881.61|12883.66|12883.66|12883.66|12883.66|12881.61|12881.61|0
1648110670000|2022-03-24 08:31:10|12884.34|12884.34|12884.34|12884.34|12884.34|12884.34|12884.34|12884.34|0
1648110680000|2022-03-24 08:31:20|12885.71|12885.71|12885.71|12885.71|12885.71|12885.71|12885.71|12885.71|0
1648110690000|2022-03-24 08:31:30|12886.92|12886.92|12886.92|12886.92|12886.92|12886.92|12886.92|12886.92|0
1648110700000|2022-03-24 08:31:40|12887.6|12887.6|12887.6|12887.6|12887.6|12887.6|12887.6|12887.6|0
1648110760000|2022-03-24 08:32:40|12907.34|12907.34|12911.5|12911.5|12913.47|12913.47|12907.34|12907.34|0
1648110770000|2022-03-24 08:32:50|12912.86|12912.86|12904.96|12904.96|12912.86|12912.86|12901.02|12901.02|0
1648110800000|2022-03-24 08:33:20|12895.09|12895.09|12894.41|12894.41|12895.09|12895.09|12894.41|12894.41|0
1648110810000|2022-03-24 08:33:30|12893.2|12893.2|12886.67|12886.67|12894.57|12894.57|12886.67|12886.67|0
1648110830000|2022-03-24 08:33:50|12884.7|12884.7|12884.7|12884.7|12884.7|12884.7|12884.7|12884.7|0
1648110850000|2022-03-24 08:34:10|12883.33|12883.33|12883.33|12883.33|12883.33|12883.33|12883.33|12883.33|0
1648110860000|2022-03-24 08:34:20|12882.65|12882.65|12882.65|12882.65|12882.65|12882.65|12882.65|12882.65|0
1648110880000|2022-03-24 08:34:40|12880.67|12880.67|12874.75|12874.75|12880.67|12880.67|12874.75|12874.75|0
1648110910000|2022-03-24 08:35:10|12873.38|12873.38|12873.38|12873.38|12873.38|12873.38|12873.38|12873.38|0
1648110920000|2022-03-24 08:35:20|12876.12|12876.12|12876.12|12876.12|12876.12|12876.12|12876.12|12876.12|0
1648110940000|2022-03-24 08:35:40|12878.09|12878.09|12882.19|12882.19|12882.19|12882.19|12878.09|12878.09|0
1648110960000|2022-03-24 08:36:00|12888.12|12888.12|12884.17|12884.17|12888.12|12888.12|12884.17|12884.17|0
1648110980000|2022-03-24 08:36:20|12886.22|12886.22|12886.22|12886.22|12886.22|12886.22|12886.22|12886.22|0
1648111010000|2022-03-24 08:36:50|12884.24|12884.24|12884.24|12884.24|12884.24|12884.24|12884.24|12884.24|0
1648111030000|2022-03-24 08:37:10|12888.19|12888.19|12889.4|12889.4|12889.4|12889.4|12888.19|12888.19|0
1648111050000|2022-03-24 08:37:30|12885.45|12885.45|12881.5|12881.5|12885.45|12885.45|12881.5|12881.5|0
1648111060000|2022-03-24 08:37:40|12882.34|12882.34|12882.34|12882.34|12882.34|12882.34|12882.34|12882.34|0
1648111080000|2022-03-24 08:38:00|12884.31|12884.31|12888.34|12888.34|12888.34|12888.34|12884.31|12884.31|0
1648111100000|2022-03-24 08:38:20|12887.08|12887.08|12887.08|12887.08|12887.08|12887.08|12887.08|12887.08|0
1648111110000|2022-03-24 08:38:30|12885.71|12885.71|12885.71|12885.71|12885.71|12885.71|12885.71|12885.71|0
1648111140000|2022-03-24 08:39:00|12877.81|12877.81|12877.81|12877.81|12877.81|12877.81|12877.81|12877.81|0
1648111150000|2022-03-24 08:39:10|12881.76|12881.76|12881.76|12881.76|12881.76|12881.76|12881.76|12881.76|0
1648111160000|2022-03-24 08:39:20|12882.45|12882.45|12882.45|12882.45|12882.45|12882.45|12882.45|12882.45|0
1648111240000|2022-03-24 08:40:40|12886.4|12886.4|12886.4|12886.4|12886.4|12886.4|12886.4|12886.4|0
1648111250000|2022-03-24 08:40:50|12884.42|12884.42|12882.45|12882.45|12884.42|12884.42|12882.45|12882.45|0
1648111270000|2022-03-24 08:41:10|12896.27|12896.27|12898.32|12898.32|12898.32|12898.32|12896.27|12896.27|0
1648111310000|2022-03-24 08:41:50|12899|12899|12899|12899|12899|12899|12899|12899|0
1648111320000|2022-03-24 08:42:00|12893.08|12893.08|12893.08|12893.08|12893.08|12893.08|12893.08|12893.08|0
1648111370000|2022-03-24 08:42:50|12887.16|12887.16|12887.16|12887.16|12887.16|12887.16|12887.16|12887.16|0
1648111390000|2022-03-24 08:43:10|12889.13|12889.13|12889.13|12889.13|12889.13|12889.13|12889.13|12889.13|0
1648111450000|2022-03-24 08:44:10|12891.18|12891.18|12893.92|12893.92|12893.92|12893.92|12891.18|12891.18|0
1648111470000|2022-03-24 08:44:30|12894.6|12894.6|12895.28|12895.28|12895.28|12895.28|12894.6|12894.6|0
1648111480000|2022-03-24 08:44:40|12893.23|12893.23|12891.86|12891.86|12893.23|12893.23|12891.86|12891.86|0
1648111490000|2022-03-24 08:44:50|12893.92|12893.92|12892.55|12892.55|12893.92|12893.92|12892.55|12892.55|0
1648111530000|2022-03-24 08:45:30|12893.23|12893.23|12893.23|12893.23|12893.23|12893.23|12893.23|12893.23|0
1648111560000|2022-03-24 08:46:00|12901.13|12901.13|12905.08|12905.08|12905.08|12905.08|12901.13|12901.13|0
1648111590000|2022-03-24 08:46:30|12903.71|12903.71|12902.34|12902.34|12903.71|12903.71|12902.34|12902.34|0
1648111600000|2022-03-24 08:46:40|12890.5|12890.5|12888.69|12888.69|12890.5|12890.5|12888.69|12888.69|0
1648111620000|2022-03-24 08:47:00|12887.32|12887.32|12891.27|12891.27|12891.27|12891.27|12887.32|12887.32|0
1648111660000|2022-03-24 08:47:40|12889.9|12889.9|12889.9|12889.9|12889.9|12889.9|12889.9|12889.9|0
1648111670000|2022-03-24 08:47:50|12889.3|12889.3|12889.3|12889.3|12889.3|12889.3|12889.3|12889.3|0
1648111680000|2022-03-24 08:48:00|12883.38|12883.38|12880.64|12880.64|12883.38|12883.38|12880.64|12880.64|0
1648111770000|2022-03-24 08:49:30|12875.86|12875.86|12878.59|12878.59|12878.59|12878.59|12875.86|12875.86|0
1648111800000|2022-03-24 08:50:00|12878.18|12878.18|12878.04|12878.04|12878.73|12878.73|12877.36|12877.36|0
1648111860000|2022-03-24 08:51:00|12878.73|12878.73|12878.73|12878.73|12878.73|12878.73|12878.73|12878.73|0
1648112000000|2022-03-24 08:53:20|12879.41|12879.41|12879.41|12879.41|12879.41|12879.41|12879.41|12879.41|0
1648112010000|2022-03-24 08:53:30|12878.73|12878.73|12878.04|12878.04|12878.73|12878.73|12878.04|12878.04|0
1648112040000|2022-03-24 08:54:00|12872.12|12872.12|12872.12|12872.12|12872.12|12872.12|12872.12|12872.12|0
1648112100000|2022-03-24 08:55:00|12871.05|12871.05|12869.68|12869.68|12871.05|12871.05|12869.68|12869.68|0
1648112280000|2022-03-24 08:58:00|12855.86|12855.86|12855.86|12855.86|12855.86|12855.86|12855.86|12855.86|0
1648112290000|2022-03-24 08:58:10|12855.18|12855.18|12852.77|12852.77|12855.18|12855.18|12852.77|12852.77|0
1648112350000|2022-03-24 08:59:10|12853.3|12853.3|12853.3|12853.3|12853.3|12853.3|12853.3|12853.3|0
1648112390000|2022-03-24 08:59:50|12856.04|12856.04|12858.01|12858.01|12858.01|12858.01|12856.04|12856.04|0
1648112400000|2022-03-24 09:00:00|12856.04|12856.04|12856.04|12856.04|12856.04|12856.04|12856.04|12856.04|0
1648112410000|2022-03-24 09:00:10|12854.23|12854.23|12854.23|12854.23|12854.23|12854.23|12854.23|12854.23|0
1648112460000|2022-03-24 09:01:00|12854.77|12854.77|12853.69|12853.69|12854.77|12854.77|12853.69|12853.69|0
1648112580000|2022-03-24 09:03:00|12855.06|12855.06|12857.11|12857.11|12857.11|12857.11|12855.06|12855.06|0
1648112620000|2022-03-24 09:03:40|12858.32|12858.32|12862.87|12862.87|12862.87|12862.87|12858.32|12858.32|0
1648112630000|2022-03-24 09:03:50|12860.82|12860.82|12860.82|12860.82|12860.82|12860.82|12860.82|12860.82|0
1648112730000|2022-03-24 09:05:30|12859.45|12859.45|12859.45|12859.45|12859.45|12859.45|12859.45|12859.45|0
1648112770000|2022-03-24 09:06:10|12861.5|12861.5|12860.13|12860.13|12861.5|12861.5|12860.13|12860.13|0
1648112800000|2022-03-24 09:06:40|12860.74|12860.74|12860.74|12860.74|12860.74|12860.74|12860.74|12860.74|0
1648112810000|2022-03-24 09:06:50|12861.42|12861.42|12861.42|12861.42|12861.42|12861.42|12861.42|12861.42|0
1648112840000|2022-03-24 09:07:20|12859.44|12859.44|12857.47|12857.47|12859.44|12859.44|12857.47|12857.47|0
1648112850000|2022-03-24 09:07:30|12856.79|12856.79|12855.5|12855.5|12856.79|12856.79|12855.5|12855.5|0
1648112900000|2022-03-24 09:08:20|12851.55|12851.55|12855.5|12855.5|12855.5|12855.5|12851.55|12851.55|0
1648112910000|2022-03-24 09:08:30|12861.42|12861.42|12862.53|12862.53|12862.53|12862.53|12861.42|12861.42|0
1648112920000|2022-03-24 09:08:40|12862.11|12862.11|12862.11|12862.11|12862.11|12862.11|12862.11|12862.11|0
1648112940000|2022-03-24 09:09:00|12863.47|12863.47|12863.47|12863.47|12863.47|12863.47|12863.47|12863.47|0
1648112950000|2022-03-24 09:09:10|12861.5|12861.5|12855.58|12855.58|12861.5|12861.5|12855.58|12855.58|0
1648112970000|2022-03-24 09:09:30|12858.31|12858.31|12857.63|12857.63|12858.31|12858.31|12857.63|12857.63|0
1648112980000|2022-03-24 09:09:40|12861.58|12861.58|12853.68|12853.68|12861.58|12861.58|12853.68|12853.68|0
1648112990000|2022-03-24 09:09:50|12851.7|12851.7|12851.7|12851.7|12851.7|12851.7|12851.7|12851.7|0
1648113030000|2022-03-24 09:10:30|12849.65|12849.65|12849.65|12849.65|12849.65|12849.65|12849.65|12849.65|0
1648113080000|2022-03-24 09:11:20|12853|12853|12854.97|12854.97|12854.97|12854.97|12853|12853|0
1648113100000|2022-03-24 09:11:40|12858.92|12858.92|12858.92|12858.92|12858.92|12858.92|12858.92|12858.92|0
1648113160000|2022-03-24 09:12:40|12859.99|12859.99|12861.36|12861.36|12861.36|12861.36|12859.99|12859.99|0
1648113220000|2022-03-24 09:13:40|12860.94|12860.94|12860.25|12860.25|12860.94|12860.94|12860.25|12860.25|0
1648113230000|2022-03-24 09:13:50|12859.83|12859.83|12859.83|12859.83|12859.83|12859.83|12859.83|12859.83|0
1648113270000|2022-03-24 09:14:30|12860.91|12860.91|12860.91|12860.91|12860.91|12860.91|12860.91|12860.91|0
1648113280000|2022-03-24 09:14:40|12859.83|12859.83|12859.83|12859.83|12859.83|12859.83|12859.83|12859.83|0
1648113300000|2022-03-24 09:15:00|12859.15|12859.15|12858.47|12858.47|12859.15|12859.15|12858.47|12858.47|0
1648113320000|2022-03-24 09:15:20|12856.49|12856.49|12856.49|12856.49|12856.49|12856.49|12856.49|12856.49|0
1648113330000|2022-03-24 09:15:30|12862.42|12862.42|12862.42|12862.42|12862.42|12862.42|12862.42|12862.42|0
1648113430000|2022-03-24 09:17:10|12860.61|12860.61|12860.61|12860.61|12860.61|12860.61|12860.61|12860.61|0
1648113460000|2022-03-24 09:17:40|12868.51|12868.51|12868.51|12868.51|12868.51|12868.51|12868.51|12868.51|0
1648113580000|2022-03-24 09:19:40|12870.48|12870.48|12871.77|12871.77|12871.77|12871.77|12870.48|12870.48|0
1648113600000|2022-03-24 09:20:00|12871.16|12871.16|12871.16|12871.16|12871.16|12871.16|12871.16|12871.16|0
1648113620000|2022-03-24 09:20:20|12872.53|12872.53|12873.9|12873.9|12873.9|12873.9|12872.53|12872.53|0
1648113630000|2022-03-24 09:20:30|12875.95|12875.95|12876.63|12876.63|12876.63|12876.63|12875.95|12875.95|0
1648113650000|2022-03-24 09:20:50|12879.04|12879.04|12879.04|12879.04|12879.04|12879.04|12879.04|12879.04|0
1648113660000|2022-03-24 09:21:00|12879.73|12879.73|12878.65|12878.65|12879.73|12879.73|12878.65|12878.65|0
1648113710000|2022-03-24 09:21:50|12880.02|12880.02|12880.02|12880.02|12880.02|12880.02|12880.02|12880.02|0
1648113720000|2022-03-24 09:22:00|12879.34|12879.34|12879.34|12879.34|12879.34|12879.34|12879.34|12879.34|0
1648113750000|2022-03-24 09:22:30|12876.93|12876.93|12874.88|12874.88|12876.93|12876.93|12874.88|12874.88|0
1648113760000|2022-03-24 09:22:40|12874.06|12874.06|12869.42|12869.42|12874.06|12874.06|12869.42|12869.42|0
1648113770000|2022-03-24 09:22:50|12875.35|12875.35|12876.71|12876.71|12876.71|12876.71|12875.35|12875.35|0
1648113820000|2022-03-24 09:23:40|12874.66|12874.66|12870.79|12870.79|12874.66|12874.66|12868.74|12868.74|0
1648113850000|2022-03-24 09:24:10|12869.42|12869.42|12870.11|12870.11|12870.11|12870.11|12869.42|12869.42|0
1648113880000|2022-03-24 09:24:40|12868.9|12868.9|12868.9|12868.9|12868.9|12868.9|12868.9|12868.9|0
1648113890000|2022-03-24 09:24:50|12868.22|12868.22|12866.17|12866.17|12868.22|12868.22|12866.17|12866.17|0
1648113920000|2022-03-24 09:25:20|12868.14|12868.14|12869.36|12869.36|12869.36|12869.36|12868.14|12868.14|0
1648113940000|2022-03-24 09:25:40|12870.18|12870.18|12870.18|12870.18|12870.18|12870.18|12870.18|12870.18|0
1648113960000|2022-03-24 09:26:00|12868.13|12868.13|12868.13|12868.13|12868.13|12868.13|12868.13|12868.13|0
1648113980000|2022-03-24 09:26:20|12867.71|12867.71|12866.64|12866.64|12867.71|12867.71|12866.64|12866.64|0
1648114000000|2022-03-24 09:26:40|12867.32|12867.32|12867.32|12867.32|12867.32|12867.32|12867.32|12867.32|0
1648114050000|2022-03-24 09:27:30|12868.55|12868.55|12867.32|12867.32|12868.55|12868.55|12867.32|12867.32|0
1648114080000|2022-03-24 09:28:00|12866.91|12866.91|12866.31|12866.31|12866.91|12866.91|12866.31|12866.31|0
1648114090000|2022-03-24 09:28:10|12865.9|12865.9|12865.9|12865.9|12865.9|12865.9|12865.9|12865.9|0
1648114120000|2022-03-24 09:28:40|12865.22|12865.22|12865.22|12865.22|12865.22|12865.22|12865.22|12865.22|0
1648114130000|2022-03-24 09:28:50|12859.29|12859.29|12859.29|12859.29|12859.29|12859.29|12859.29|12859.29|0
1648114140000|2022-03-24 09:29:00|12855.34|12855.34|12855.34|12855.34|12855.34|12855.34|12855.34|12855.34|0
1648114230000|2022-03-24 09:30:30|12853.98|12853.98|12856.03|12856.03|12856.03|12856.03|12853.98|12853.98|0
1648114250000|2022-03-24 09:30:50|12855.42|12855.42|12855.42|12855.42|12855.42|12855.42|12855.42|12855.42|0
1648114260000|2022-03-24 09:31:00|12854.74|12854.74|12854.74|12854.74|12854.74|12854.74|12854.74|12854.74|0
1648114280000|2022-03-24 09:31:20|12855.95|12855.95|12855.95|12855.95|12855.95|12855.95|12855.95|12855.95|0
1648114310000|2022-03-24 09:31:50|12856.55|12856.55|12853.8|12853.8|12856.55|12856.55|12848.65|12848.65|0
1648114320000|2022-03-24 09:32:00|12857.75|12857.75|12857.75|12857.75|12857.75|12857.75|12857.75|12857.75|0
1648114360000|2022-03-24 09:32:40|12859.73|12859.73|12859.73|12859.73|12859.73|12859.73|12859.73|12859.73|0
1648114380000|2022-03-24 09:33:00|12855.78|12855.78|12854.41|12854.41|12855.78|12855.78|12854.41|12854.41|0
1648114400000|2022-03-24 09:33:20|12852.36|12852.36|12852.36|12852.36|12852.36|12852.36|12852.36|12852.36|0
1648114420000|2022-03-24 09:33:40|12854.41|12854.41|12854.41|12854.41|12854.41|12854.41|12854.41|12854.41|0
1648114480000|2022-03-24 09:34:40|12855.78|12855.78|12858.44|12858.44|12858.44|12858.44|12855.78|12855.78|0
1648114640000|2022-03-24 09:37:20|12859.8|12859.8|12861.78|12861.78|12861.78|12861.78|12859.8|12859.8|0
1648114730000|2022-03-24 09:38:50|12861.09|12861.09|12859.73|12859.73|12861.09|12861.09|12859.73|12859.73|0
1648114740000|2022-03-24 09:39:00|12863.68|12863.68|12863.68|12863.68|12863.68|12863.68|12863.68|12863.68|0
1648114760000|2022-03-24 09:39:20|12859.73|12859.73|12859.73|12859.73|12859.73|12859.73|12859.73|12859.73|0
1648114780000|2022-03-24 09:39:40|12856.99|12856.99|12856.99|12856.99|12856.99|12856.99|12856.99|12856.99|0
1648114790000|2022-03-24 09:39:50|12859.87|12859.87|12859.87|12859.87|12859.87|12859.87|12859.87|12859.87|0
1648114800000|2022-03-24 09:40:00|12855.76|12855.76|12855.76|12855.76|12855.76|12855.76|12855.76|12855.76|0
1648114810000|2022-03-24 09:40:10|12855.34|12855.34|12855.34|12855.34|12855.34|12855.34|12855.34|12855.34|0
1648114930000|2022-03-24 09:42:10|12856.71|12856.71|12856.71|12856.71|12856.71|12856.71|12856.71|12856.71|0
1648114960000|2022-03-24 09:42:40|12855.64|12855.64|12855.64|12855.64|12855.64|12855.64|12855.64|12855.64|0
1648115010000|2022-03-24 09:43:30|12855.03|12855.03|12855.03|12855.03|12855.03|12855.03|12855.03|12855.03|0
1648115070000|2022-03-24 09:44:30|12862.93|12862.93|12862.93|12862.93|12862.93|12862.93|12862.93|12862.93|0
1648115110000|2022-03-24 09:45:10|12862.25|12862.25|12862.25|12862.25|12862.25|12862.25|12862.25|12862.25|0
1648115140000|2022-03-24 09:45:40|12866.2|12866.2|12866.2|12866.2|12866.2|12866.2|12866.2|12866.2|0
1648115150000|2022-03-24 09:45:50|12867.4|12867.4|12867.4|12867.4|12867.4|12867.4|12867.4|12867.4|0
1648115160000|2022-03-24 09:46:00|12863.45|12863.45|12863.45|12863.45|12863.45|12863.45|12863.45|12863.45|0
1648115170000|2022-03-24 09:46:10|12859.5|12859.5|12859.5|12859.5|12859.5|12859.5|12859.5|12859.5|0
1648115180000|2022-03-24 09:46:20|12858.82|12858.82|12858.82|12858.82|12858.82|12858.82|12858.82|12858.82|0
1648115190000|2022-03-24 09:46:30|12856.85|12856.85|12856.85|12856.85|12856.85|12856.85|12856.85|12856.85|0
1648115220000|2022-03-24 09:47:00|12856.02|12856.02|12856.43|12856.43|12856.43|12856.43|12856.02|12856.02|0
1648115230000|2022-03-24 09:47:10|12852.49|12852.49|12852.49|12852.49|12852.49|12852.49|12852.49|12852.49|0
1648115250000|2022-03-24 09:47:30|12851.66|12851.66|12851.66|12851.66|12851.66|12851.66|12851.66|12851.66|0
1648115280000|2022-03-24 09:48:00|12852.49|12852.49|12852.49|12852.49|12852.49|12852.49|12852.49|12852.49|0
1648115310000|2022-03-24 09:48:30|12856.43|12856.43|12856.43|12856.43|12856.43|12856.43|12856.43|12856.43|0
1648115330000|2022-03-24 09:48:50|12860.38|12860.38|12861.07|12861.07|12861.07|12861.07|12860.38|12860.38|0
1648115360000|2022-03-24 09:49:20|12862.14|12862.14|12871.4|12871.4|12871.4|12871.4|12862.14|12862.14|0
1648115370000|2022-03-24 09:49:30|12872.01|12872.01|12872.01|12872.01|12872.01|12872.01|12872.01|12872.01|0
1648115380000|2022-03-24 09:49:40|12871.32|12871.32|12870.64|12870.64|12871.32|12871.32|12870.64|12870.64|0
1648115400000|2022-03-24 09:50:00|12869.44|12869.44|12869.44|12869.44|12869.44|12869.44|12869.44|12869.44|0
1648115510000|2022-03-24 09:51:50|12869.97|12869.97|12869.44|12869.44|12869.97|12869.97|12869.44|12869.44|0
1648115520000|2022-03-24 09:52:00|12870.51|12870.51|12870.51|12870.51|12870.51|12870.51|12870.51|12870.51|0
1648115550000|2022-03-24 09:52:30|12868.53|12868.53|12868.53|12868.53|12868.53|12868.53|12868.53|12868.53|0
1648115570000|2022-03-24 09:52:50|12869.74|12869.74|12869.74|12869.74|12869.74|12869.74|12869.74|12869.74|0
1648115670000|2022-03-24 09:54:30|12867.69|12867.69|12866.48|12866.48|12867.69|12867.69|12866.48|12866.48|0
1648115690000|2022-03-24 09:54:50|12867.02|12867.02|12867.02|12867.02|12867.02|12867.02|12867.02|12867.02|0
1648115730000|2022-03-24 09:55:30|12864.97|12864.97|12864.28|12864.28|12864.97|12864.97|12864.28|12864.28|0
1648115800000|2022-03-24 09:56:40|12864.97|12864.97|12864.28|12864.28|12864.97|12864.97|12864.28|12864.28|0
1648115810000|2022-03-24 09:56:50|12865.11|12865.11|12865.11|12865.11|12865.11|12865.11|12865.11|12865.11|0
1648115820000|2022-03-24 09:57:00|12865.79|12865.79|12865.79|12865.79|12865.79|12865.79|12865.79|12865.79|0
1648115860000|2022-03-24 09:57:40|12864.53|12864.53|12864.53|12864.53|12864.53|12864.53|12864.53|12864.53|0
1648115950000|2022-03-24 09:59:10|12860.58|12860.58|12860.58|12860.58|12860.58|12860.58|12860.58|12860.58|0
1648115960000|2022-03-24 09:59:20|12859.9|12859.9|12859.9|12859.9|12859.9|12859.9|12859.9|12859.9|0
1648116000000|2022-03-24 10:00:00|12853.97|12853.97|12853.37|12853.37|12853.97|12853.97|12853.37|12853.37|0
1648116010000|2022-03-24 10:00:10|12852.69|12852.69|12853.29|12853.29|12853.29|12853.29|12852.69|12852.69|0
1648116020000|2022-03-24 10:00:20|12845.39|12845.39|12844.32|12844.32|12845.39|12845.39|12844.32|12844.32|0
1648116030000|2022-03-24 10:00:30|12841.44|12841.44|12839.47|12839.47|12841.44|12841.44|12837.49|12837.49|0
1648116040000|2022-03-24 10:00:40|12838.93|12838.93|12836.96|12836.96|12838.93|12838.93|12836.96|12836.96|0
1648116050000|2022-03-24 10:00:50|12837.49|12837.49|12833.39|12833.39|12837.49|12837.49|12833.39|12833.39|0
1648116070000|2022-03-24 10:01:10|12829.44|12829.44|12829.44|12829.44|12829.44|12829.44|12829.44|12829.44|0
1648116080000|2022-03-24 10:01:20|12831.42|12831.42|12834.65|12834.65|12834.65|12834.65|12831.42|12831.42|0
1648116090000|2022-03-24 10:01:30|12828.73|12828.73|12826.75|12826.75|12828.73|12828.73|12826.75|12826.75|0
1648116120000|2022-03-24 10:02:00|12826.07|12826.07|12815.51|12815.51|12826.07|12826.07|12815.51|12815.51|0
1648116130000|2022-03-24 10:02:10|12814.83|12814.83|12814.83|12814.83|12814.83|12814.83|12814.83|12814.83|0
1648116150000|2022-03-24 10:02:30|12812.1|12812.1|12812.78|12812.78|12812.78|12812.78|12812.1|12812.1|0
1648116190000|2022-03-24 10:03:10|12810.73|12810.73|12810.05|12810.05|12810.73|12810.73|12810.05|12810.05|0
1648116210000|2022-03-24 10:03:30|12810.73|12810.73|12810.73|12810.73|12810.73|12810.73|12810.73|12810.73|0
1648116220000|2022-03-24 10:03:40|12809.66|12809.66|12809.66|12809.66|12809.66|12809.66|12809.66|12809.66|0
1648116230000|2022-03-24 10:03:50|12803.73|12803.73|12803.73|12803.73|12803.73|12803.73|12803.73|12803.73|0
1648116270000|2022-03-24 10:04:30|12801.76|12801.76|12801.76|12801.76|12801.76|12801.76|12801.76|12801.76|0
1648116300000|2022-03-24 10:05:00|12797.81|12797.81|12797.81|12797.81|12797.81|12797.81|12797.81|12797.81|0
1648116310000|2022-03-24 10:05:10|12799.18|12799.18|12799.18|12799.18|12799.18|12799.18|12799.18|12799.18|0
1648116330000|2022-03-24 10:05:30|12801.15|12801.15|12801.15|12801.15|12801.15|12801.15|12801.15|12801.15|0
1648116350000|2022-03-24 10:05:50|12805.1|12805.1|12807.76|12807.76|12807.76|12807.76|12805.1|12805.1|0
1648116370000|2022-03-24 10:06:10|12811.71|12811.71|12811.71|12811.71|12811.71|12811.71|12811.71|12811.71|0
1648116420000|2022-03-24 10:07:00|12809.9|12809.9|12809.9|12809.9|12809.9|12809.9|12809.9|12809.9|0
1648116450000|2022-03-24 10:07:30|12810.58|12810.58|12809.9|12809.9|12810.58|12810.58|12809.9|12809.9|0
1648116470000|2022-03-24 10:07:50|12806.63|12806.63|12806.63|12806.63|12806.63|12806.63|12806.63|12806.63|0
1648116490000|2022-03-24 10:08:10|12807.84|12807.84|12808.44|12808.44|12808.44|12808.44|12807.84|12807.84|0
1648116520000|2022-03-24 10:08:40|12807.18|12807.18|12806.34|12806.34|12807.18|12807.18|12806.34|12806.34|0
1648116530000|2022-03-24 10:08:50|12804.7|12804.7|12804.7|12804.7|12804.7|12804.7|12804.7|12804.7|0
1648116540000|2022-03-24 10:09:00|12804.29|12804.29|12804.29|12804.29|12804.29|12804.29|12804.29|12804.29|0
1648116550000|2022-03-24 10:09:10|12798.36|12798.36|12798.36|12798.36|12798.36|12798.36|12798.36|12798.36|0
1648116560000|2022-03-24 10:09:20|12796.31|12796.31|12794.5|12794.5|12796.31|12796.31|12794.5|12794.5|0
1648116570000|2022-03-24 10:09:30|12793.43|12793.43|12793.97|12793.97|12793.97|12793.97|12793.43|12793.43|0
1648116580000|2022-03-24 10:09:40|12792.6|12792.6|12791.23|12791.23|12792.6|12792.6|12786.68|12786.68|0
1648116590000|2022-03-24 10:09:50|12785.31|12785.31|12785.31|12785.31|12785.31|12785.31|12785.31|12785.31|0
1648116600000|2022-03-24 10:10:00|12781.36|12781.36|12781.36|12781.36|12781.36|12781.36|12781.36|12781.36|0
1648116620000|2022-03-24 10:10:20|12782.59|12782.59|12782.59|12782.59|12782.59|12782.59|12782.59|12782.59|0
1648116640000|2022-03-24 10:10:40|12783.27|12783.27|12783.27|12783.27|12783.27|12783.27|12783.27|12783.27|0
1648116650000|2022-03-24 10:10:50|12783.68|12783.68|12783.68|12783.68|12783.68|12783.68|12783.68|12783.68|0
1648116670000|2022-03-24 10:11:10|12785.33|12785.33|12785.33|12785.33|12785.33|12785.33|12785.33|12785.33|0
1648116760000|2022-03-24 10:12:40|12786.59|12786.59|12786.59|12786.59|12786.59|12786.59|12786.59|12786.59|0
1648116780000|2022-03-24 10:13:00|12784.61|12784.61|12784.61|12784.61|12784.61|12784.61|12784.61|12784.61|0
1648116830000|2022-03-24 10:13:50|12780.66|12780.66|12778.69|12778.69|12780.66|12780.66|12778.69|12778.69|0
1648116840000|2022-03-24 10:14:00|12778.15|12778.15|12771.02|12771.02|12778.15|12778.15|12771.02|12771.02|0
1648116850000|2022-03-24 10:14:10|12772.39|12772.39|12772.39|12772.39|12772.39|12772.39|12772.39|12772.39|0
1648116860000|2022-03-24 10:14:20|12766.47|12766.47|12766.47|12766.47|12766.47|12766.47|12766.47|12766.47|0
1648116870000|2022-03-24 10:14:30|12768.44|12768.44|12767.08|12767.08|12768.44|12768.44|12767.08|12767.08|0
1648116900000|2022-03-24 10:15:00|12769.05|12769.05|12770.34|12770.34|12770.34|12770.34|12768.37|12768.37|0
1648116940000|2022-03-24 10:15:40|12771.02|12771.02|12771.02|12771.02|12771.02|12771.02|12771.02|12771.02|0
1648116950000|2022-03-24 10:15:50|12770.34|12770.34|12770.34|12770.34|12770.34|12770.34|12770.34|12770.34|0
1648116990000|2022-03-24 10:16:30|12766.39|12766.39|12770.34|12770.34|12770.34|12770.34|12766.39|12766.39|0
1648117020000|2022-03-24 10:17:00|12762.44|12762.44|12762.44|12762.44|12762.44|12762.44|12762.44|12762.44|0
1648117070000|2022-03-24 10:17:50|12776.26|12776.26|12776.26|12776.26|12776.26|12776.26|12776.26|12776.26|0
1648117080000|2022-03-24 10:18:00|12774.9|12774.9|12774.9|12774.9|12774.9|12774.9|12774.9|12774.9|0
1648117150000|2022-03-24 10:19:10|12774.29|12774.29|12774.29|12774.29|12774.29|12774.29|12774.29|12774.29|0
1648117190000|2022-03-24 10:19:50|12776.27|12776.27|12780.22|12780.22|12780.22|12780.22|12774.29|12774.29|0
1648117200000|2022-03-24 10:20:00|12774.29|12774.29|12774.29|12774.29|12774.29|12774.29|12774.29|12774.29|0
1648117220000|2022-03-24 10:20:20|12773.22|12773.22|12773.22|12773.22|12773.91|12773.91|12773.22|12773.22|0
1648117260000|2022-03-24 10:21:00|12779.15|12779.15|12785.07|12785.07|12785.07|12785.07|12779.15|12779.15|0
1648117270000|2022-03-24 10:21:10|12779.15|12779.15|12779.15|12779.15|12779.15|12779.15|12779.15|12779.15|0
1648117290000|2022-03-24 10:21:30|12771.25|12771.25|12771.25|12771.25|12771.25|12771.25|12771.25|12771.25|0
1648117300000|2022-03-24 10:21:40|12765.32|12765.32|12761.22|12761.22|12765.32|12765.32|12761.22|12761.22|0
1648117310000|2022-03-24 10:21:50|12759.25|12759.25|12759.17|12759.17|12759.25|12759.25|12757.2|12757.2|0
1648117320000|2022-03-24 10:22:00|12759.85|12759.85|12764.92|12764.92|12766.9|12766.9|12759.85|12759.85|0
1648117330000|2022-03-24 10:22:10|12762.95|12762.95|12759|12759|12762.95|12762.95|12759|12759|0
1648117340000|2022-03-24 10:22:20|12760.97|12760.97|12755.73|12755.73|12763.63|12763.63|12755.73|12755.73|0
1648117350000|2022-03-24 10:22:30|12757.71|12757.71|12757.71|12757.71|12757.71|12757.71|12757.71|12757.71|0
1648117360000|2022-03-24 10:22:40|12759.68|12759.68|12758.48|12758.48|12759.68|12759.68|12758.48|12758.48|0
1648117370000|2022-03-24 10:22:50|12757.11|12757.11|12756.43|12756.43|12757.11|12757.11|12756.43|12756.43|0
1648117400000|2022-03-24 10:23:20|12758.4|12758.4|12760.38|12760.38|12760.38|12760.38|12758.4|12758.4|0
1648117420000|2022-03-24 10:23:40|12756.27|12756.27|12754.91|12754.91|12756.27|12756.27|12754.91|12754.91|0
1648117440000|2022-03-24 10:24:00|12755.59|12755.59|12753.91|12753.91|12755.59|12755.59|12753.91|12753.91|0
1648117450000|2022-03-24 10:24:10|12753.49|12753.49|12751.51|12751.51|12753.49|12753.49|12751.51|12751.51|0
1648117490000|2022-03-24 10:24:50|12750.67|12750.67|12750.67|12750.67|12750.67|12750.67|12750.67|12750.67|0
1648117500000|2022-03-24 10:25:00|12754.62|12754.62|12756.6|12756.6|12756.6|12756.6|12754.62|12754.62|0
1648117520000|2022-03-24 10:25:20|12758.57|12758.57|12761.91|12761.91|12761.91|12761.91|12758.57|12758.57|0
1648117530000|2022-03-24 10:25:30|12762.6|12762.6|12762.6|12762.6|12762.6|12762.6|12762.6|12762.6|0
1648117540000|2022-03-24 10:25:40|12757.96|12757.96|12757.28|12757.28|12757.96|12757.96|12757.28|12757.28|0
1648117600000|2022-03-24 10:26:40|12755.31|12755.31|12755.31|12755.31|12755.31|12755.31|12755.31|12755.31|0
1648117640000|2022-03-24 10:27:20|12753.94|12753.94|12754.62|12754.62|12754.62|12754.62|12753.94|12753.94|0
1648117650000|2022-03-24 10:27:30|12756.6|12756.6|12756.6|12756.6|12756.6|12756.6|12756.6|12756.6|0
1648117670000|2022-03-24 10:27:50|12753.86|12753.86|12750.61|12750.61|12753.86|12753.86|12750.61|12750.61|0
1648117750000|2022-03-24 10:29:10|12752.58|12752.58|12753.79|12753.79|12753.79|12753.79|12752.58|12752.58|0
1648117780000|2022-03-24 10:29:40|12754.47|12754.47|12752.42|12752.42|12754.47|12754.47|12752.42|12752.42|0
1648117790000|2022-03-24 10:29:50|12751.05|12751.05|12751.05|12751.05|12751.05|12751.05|12751.05|12751.05|0
1648117800000|2022-03-24 10:30:00|12749.08|12749.08|12749.08|12749.08|12749.08|12749.08|12749.08|12749.08|0
1648117810000|2022-03-24 10:30:10|12750.44|12750.44|12748.47|12748.47|12750.44|12750.44|12748.47|12748.47|0
1648117820000|2022-03-24 10:30:20|12744.52|12744.52|12744.52|12744.52|12744.52|12744.52|12744.52|12744.52|0
1648117840000|2022-03-24 10:30:40|12742.55|12742.55|12742.55|12742.55|12742.55|12742.55|12742.55|12742.55|0
1648117850000|2022-03-24 10:30:50|12743.23|12743.23|12743.23|12743.23|12743.23|12743.23|12743.23|12743.23|0
1648117900000|2022-03-24 10:31:40|12735.94|12735.94|12736.62|12736.62|12736.62|12736.62|12735.94|12735.94|0
1648117910000|2022-03-24 10:31:50|12735.55|12735.55|12735.55|12735.55|12735.55|12735.55|12735.55|12735.55|0
1648117950000|2022-03-24 10:32:30|12735.13|12735.13|12735.13|12735.13|12735.13|12735.13|12735.13|12735.13|0
1648117960000|2022-03-24 10:32:40|12734.45|12734.45|12734.45|12734.45|12734.45|12734.45|12734.45|12734.45|0
1648118010000|2022-03-24 10:33:30|12735.81|12735.81|12735.81|12735.81|12735.81|12735.81|12735.81|12735.81|0
1648118060000|2022-03-24 10:34:20|12736.42|12736.42|12736.42|12736.42|12736.42|12736.42|12736.42|12736.42|0
1648118090000|2022-03-24 10:34:50|12735.73|12735.73|12735.73|12735.73|12735.73|12735.73|12735.73|12735.73|0
1648118100000|2022-03-24 10:35:00|12733.76|12733.76|12735.13|12735.13|12735.13|12735.13|12733.76|12733.76|0
1648118140000|2022-03-24 10:35:40|12731.18|12731.18|12731.18|12731.18|12731.18|12731.18|12731.18|12731.18|0
1648118190000|2022-03-24 10:36:30|12731.86|12731.86|12731.86|12731.86|12731.86|12731.86|12731.86|12731.86|0
1648118200000|2022-03-24 10:36:40|12727.91|12727.91|12725.94|12725.94|12727.91|12727.91|12725.94|12725.94|0
1648118210000|2022-03-24 10:36:50|12725.25|12725.25|12725.25|12725.25|12725.25|12725.25|12725.25|12725.25|0
1648118250000|2022-03-24 10:37:30|12729.2|12729.2|12731.94|12731.94|12731.94|12731.94|12729.2|12729.2|0
1648118270000|2022-03-24 10:37:50|12732.63|12732.63|12732.63|12732.63|12732.63|12732.63|12732.63|12732.63|0
1648118280000|2022-03-24 10:38:00|12731.78|12731.78|12731.78|12731.78|12731.78|12731.78|12731.78|12731.78|0
1648118360000|2022-03-24 10:39:20|12732.47|12732.47|12732.47|12732.47|12732.47|12732.47|12732.47|12732.47|0
1648118380000|2022-03-24 10:39:40|12731.87|12731.87|12731.87|12731.87|12731.87|12731.87|12731.87|12731.87|0
1648118390000|2022-03-24 10:39:50|12729.21|12729.21|12728.52|12728.52|12729.21|12729.21|12728.52|12728.52|0
1648118400000|2022-03-24 10:40:00|12732.47|12732.47|12732.47|12732.47|12732.47|12732.47|12732.47|12732.47|0
1648118430000|2022-03-24 10:40:30|12731.79|12731.79|12730.42|12730.42|12731.79|12731.79|12730.42|12730.42|0
1648118450000|2022-03-24 10:40:50|12732.03|12732.03|12732.03|12732.03|12732.03|12732.03|12732.03|12732.03|0
1648118480000|2022-03-24 10:41:20|12734.08|12734.08|12734.08|12734.08|12734.08|12734.08|12734.08|12734.08|0
1648118490000|2022-03-24 10:41:30|12734.77|12734.77|12734.77|12734.77|12734.77|12734.77|12734.77|12734.77|0
1648118500000|2022-03-24 10:41:40|12736.37|12736.37|12734.4|12734.4|12736.37|12736.37|12734.4|12734.4|0
1648118510000|2022-03-24 10:41:50|12734.94|12734.94|12734.94|12734.94|12734.94|12734.94|12734.94|12734.94|0
1648118530000|2022-03-24 10:42:10|12733.86|12733.86|12733.86|12733.86|12733.86|12733.86|12733.86|12733.86|0
1648118540000|2022-03-24 10:42:20|12735.07|12735.07|12735.07|12735.07|12735.07|12735.07|12735.07|12735.07|0
1648118620000|2022-03-24 10:43:40|12734|12734|12734|12734|12734|12734|12734|12734|0
1648118640000|2022-03-24 10:44:00|12732.02|12732.02|12732.02|12732.02|12732.02|12732.02|12732.02|12732.02|0
1648118650000|2022-03-24 10:44:10|12730.05|12730.05|12728.07|12728.07|12730.05|12730.05|12728.07|12728.07|0
1648118690000|2022-03-24 10:44:50|12726.1|12726.1|12726.1|12726.1|12726.1|12726.1|12726.1|12726.1|0
1648118700000|2022-03-24 10:45:00|12724.12|12724.12|12724.12|12724.12|12724.12|12724.12|12724.12|12724.12|0
1648118710000|2022-03-24 10:45:10|12722.15|12722.15|12726.1|12726.1|12726.1|12726.1|12720.17|12720.17|0
1648118720000|2022-03-24 10:45:20|12726.63|12726.63|12726.63|12726.63|12726.63|12726.63|12726.63|12726.63|0
1648118750000|2022-03-24 10:45:50|12728.61|12728.61|12728.61|12728.61|12728.61|12728.61|12728.61|12728.61|0
1648118760000|2022-03-24 10:46:00|12729.29|12729.29|12729.29|12729.29|12729.29|12729.29|12729.29|12729.29|0
1648118780000|2022-03-24 10:46:20|12727.32|12727.32|12725.34|12725.34|12727.32|12727.32|12725.34|12725.34|0
1648118790000|2022-03-24 10:46:30|12724.66|12724.66|12724.66|12724.66|12724.66|12724.66|12724.66|12724.66|0
1648118800000|2022-03-24 10:46:40|12725.26|12725.26|12725.26|12725.26|12725.26|12725.26|12725.26|12725.26|0
1648118880000|2022-03-24 10:48:00|12723.29|12723.29|12723.97|12723.97|12723.97|12723.97|12723.29|12723.29|0
1648118900000|2022-03-24 10:48:20|12727.92|12727.92|12727.92|12727.92|12727.92|12727.92|12727.92|12727.92|0
1648118910000|2022-03-24 10:48:30|12725.95|12725.95|12725.26|12725.26|12725.95|12725.95|12725.26|12725.26|0
1648118930000|2022-03-24 10:48:50|12725.95|12725.95|12725.26|12725.26|12725.95|12725.95|12725.26|12725.26|0
1648118940000|2022-03-24 10:49:00|12724.06|12724.06|12724.66|12724.66|12724.66|12724.66|12723.45|12723.45|0
1648119040000|2022-03-24 10:50:40|12725.34|12725.34|12725.86|12725.86|12725.86|12725.86|12724.66|12724.66|0
1648119070000|2022-03-24 10:51:10|12725.33|12725.33|12725.33|12725.33|12725.33|12725.33|12725.33|12725.33|0
1648119100000|2022-03-24 10:51:40|12723.35|12723.35|12723.35|12723.35|12723.35|12723.35|12723.35|12723.35|0
1648119110000|2022-03-24 10:51:50|12727.3|12727.3|12727.3|12727.3|12727.3|12727.3|12727.3|12727.3|0
1648119170000|2022-03-24 10:52:50|12726.23|12726.23|12726.23|12726.23|12726.23|12726.23|12726.23|12726.23|0
1648119220000|2022-03-24 10:53:40|12725.63|12725.63|12725.63|12725.63|12725.63|12725.63|12725.63|12725.63|0
1648119230000|2022-03-24 10:53:50|12727.6|12727.6|12727.6|12727.6|12727.6|12727.6|12727.6|12727.6|0
1648119240000|2022-03-24 10:54:00|12729.58|12729.58|12729.58|12729.58|12729.58|12729.58|12729.58|12729.58|0
1648119260000|2022-03-24 10:54:20|12730.18|12730.18|12732.23|12732.23|12732.23|12732.23|12730.18|12730.18|0
1648119270000|2022-03-24 10:54:30|12732.83|12732.83|12732.83|12732.83|12732.83|12732.83|12732.83|12732.83|0
1648119320000|2022-03-24 10:55:20|12736.78|12736.78|12736.78|12736.78|12736.78|12736.78|12736.78|12736.78|0
1648119340000|2022-03-24 10:55:40|12738.76|12738.76|12738.07|12738.07|12738.76|12738.76|12738.07|12738.07|0
1648119360000|2022-03-24 10:56:00|12736.1|12736.1|12738.07|12738.07|12738.07|12738.07|12736.1|12736.1|0
1648119480000|2022-03-24 10:58:00|12736.1|12736.1|12736.1|12736.1|12736.1|12736.1|12736.1|12736.1|0
1648119490000|2022-03-24 10:58:10|12737.71|12737.71|12737.71|12737.71|12737.71|12737.71|12737.71|12737.71|0
1648119500000|2022-03-24 10:58:20|12738.24|12738.24|12738.24|12738.24|12738.24|12738.24|12738.24|12738.24|0
1648119510000|2022-03-24 10:58:30|12738.78|12738.78|12738.18|12738.18|12738.78|12738.78|12738.18|12738.18|0
1648119540000|2022-03-24 10:59:00|12737.64|12737.64|12737.64|12737.64|12737.64|12737.64|12737.64|12737.64|0
1648119600000|2022-03-24 11:00:00|12736.96|12736.96|12736.42|12736.42|12736.96|12736.96|12736.42|12736.42|0
1648119620000|2022-03-24 11:00:20|12736.96|12736.96|12739.54|12739.54|12739.54|12739.54|12736.96|12736.96|0
1648119630000|2022-03-24 11:00:30|12738.47|12738.47|12738.47|12738.47|12738.47|12738.47|12738.47|12738.47|0
1648119640000|2022-03-24 11:00:40|12737.79|12737.79|12738.47|12738.47|12738.47|12738.47|12737.79|12737.79|0
1648119650000|2022-03-24 11:00:50|12744.39|12744.39|12744.39|12744.39|12744.39|12744.39|12744.39|12744.39|0
1648119660000|2022-03-24 11:01:00|12743.86|12743.86|12743.86|12743.86|12743.86|12743.86|12743.86|12743.86|0
1648119680000|2022-03-24 11:01:20|12745.23|12745.23|12745.23|12745.23|12745.23|12745.23|12745.23|12745.23|0
1648119710000|2022-03-24 11:01:50|12747.03|12747.03|12747.03|12747.03|12747.03|12747.03|12747.03|12747.03|0
1648119720000|2022-03-24 11:02:00|12747.64|12747.64|12747.64|12747.64|12747.64|12747.64|12747.64|12747.64|0
1648119730000|2022-03-24 11:02:10|12748.84|12748.84|12748.84|12748.84|12748.84|12748.84|12748.84|12748.84|0
1648119770000|2022-03-24 11:02:50|12749.91|12749.91|12749.91|12749.91|12749.91|12749.91|12749.91|12749.91|0
1648119780000|2022-03-24 11:03:00|12750.45|12750.45|12742.04|12742.04|12750.45|12750.45|12742.04|12742.04|0
1648119790000|2022-03-24 11:03:10|12742.57|12742.57|12742.57|12742.57|12742.57|12742.57|12742.57|12742.57|0
1648119800000|2022-03-24 11:03:20|12740.6|12740.6|12740.6|12740.6|12740.6|12740.6|12740.6|12740.6|0
1648119850000|2022-03-24 11:04:10|12746.52|12746.52|12746.52|12746.52|12746.52|12746.52|12746.52|12746.52|0
1648119860000|2022-03-24 11:04:20|12745.84|12745.84|12745.84|12745.84|12745.84|12745.84|12745.84|12745.84|0
1648119900000|2022-03-24 11:05:00|12747.2|12747.2|12746.44|12746.44|12747.2|12747.2|12745.84|12745.84|0
1648119910000|2022-03-24 11:05:10|12748.25|12748.25|12748.25|12748.25|12748.25|12748.25|12748.25|12748.25|0
1648119970000|2022-03-24 11:06:10|12747.56|12747.56|12747.56|12747.56|12747.56|12747.56|12747.56|12747.56|0
1648120060000|2022-03-24 11:07:40|12748.4|12748.4|12750.38|12750.38|12750.38|12750.38|12748.4|12748.4|0
1648120080000|2022-03-24 11:08:00|12751.75|12751.75|12751.75|12751.75|12751.75|12751.75|12751.75|12751.75|0
1648120120000|2022-03-24 11:08:40|12752.28|12752.28|12752.28|12752.28|12752.28|12752.28|12752.28|12752.28|0
1648120130000|2022-03-24 11:08:50|12752.88|12752.88|12756.83|12756.83|12756.83|12756.83|12752.88|12752.88|0
1648120140000|2022-03-24 11:09:00|12758.2|12758.2|12762.99|12762.99|12762.99|12762.99|12758.2|12758.2|0
1648120150000|2022-03-24 11:09:10|12764.36|12764.36|12771.34|12771.34|12772.02|12772.02|12764.36|12764.36|0
1648120160000|2022-03-24 11:09:20|12772.71|12772.71|12768.76|12768.76|12772.71|12772.71|12768.76|12768.76|0
1648120170000|2022-03-24 11:09:30|12766.78|12766.78|12766.1|12766.1|12766.78|12766.78|12766.1|12766.1|0
1648120180000|2022-03-24 11:09:40|12762.15|12762.15|12760.78|12760.78|12762.15|12762.15|12760.1|12760.1|0
1648120250000|2022-03-24 11:10:50|12758.81|12758.81|12758.81|12758.81|12758.81|12758.81|12758.81|12758.81|0
1648120270000|2022-03-24 11:11:10|12760.78|12760.78|12760.78|12760.78|12760.78|12760.78|12760.78|12760.78|0
1648120280000|2022-03-24 11:11:20|12761.32|12761.32|12761.32|12761.32|12761.32|12761.32|12761.32|12761.32|0
1648120290000|2022-03-24 11:11:30|12757.37|12757.37|12757.37|12757.37|12757.37|12757.37|12757.37|12757.37|0
1648120300000|2022-03-24 11:11:40|12756.95|12756.95|12758.21|12758.21|12758.21|12758.21|12756.95|12756.95|0
1648120320000|2022-03-24 11:12:00|12762.32|12762.32|12763.55|12763.55|12763.55|12763.55|12762.32|12762.32|0
1648120330000|2022-03-24 11:12:10|12764.23|12764.23|12764.23|12764.23|12764.23|12764.23|12764.23|12764.23|0
1648120360000|2022-03-24 11:12:40|12766.21|12766.21|12764.23|12764.23|12766.21|12766.21|12764.23|12764.23|0
1648120400000|2022-03-24 11:13:20|12762.26|12762.26|12762.26|12762.26|12762.26|12762.26|12762.26|12762.26|0
1648120410000|2022-03-24 11:13:30|12761.44|12761.44|12761.44|12761.44|12761.44|12761.44|12761.44|12761.44|0
1648120420000|2022-03-24 11:13:40|12760.18|12760.18|12760.18|12760.18|12760.18|12760.18|12760.18|12760.18|0
1648120430000|2022-03-24 11:13:50|12758.37|12758.37|12758.37|12758.37|12758.37|12758.37|12758.37|12758.37|0
1648120440000|2022-03-24 11:14:00|12757.68|12757.68|12757.96|12757.96|12758.37|12758.37|12755.98|12755.98|0
1648120480000|2022-03-24 11:14:40|12756.89|12756.89|12756.89|12756.89|12756.89|12756.89|12756.89|12756.89|0
1648120580000|2022-03-24 11:16:20|12752.94|12752.94|12752.94|12752.94|12752.94|12752.94|12752.94|12752.94|0
1648120600000|2022-03-24 11:16:40|12753.47|12753.47|12753.47|12753.47|12753.47|12753.47|12753.47|12753.47|0
1648120660000|2022-03-24 11:17:40|12751.79|12751.79|12753.05|12753.05|12753.05|12753.05|12751.79|12751.79|0
1648120670000|2022-03-24 11:17:50|12753.74|12753.74|12753.74|12753.74|12753.74|12753.74|12753.74|12753.74|0
1648120760000|2022-03-24 11:19:20|12755.1|12755.1|12755.1|12755.1|12755.1|12755.1|12755.1|12755.1|0
1648120780000|2022-03-24 11:19:40|12760.5|12760.5|12759.23|12759.23|12760.5|12760.5|12759.23|12759.23|0
1648120800000|2022-03-24 11:20:00|12756.5|12756.5|12755.82|12755.82|12756.5|12756.5|12755.82|12755.82|0
1648120810000|2022-03-24 11:20:10|12754.45|12754.45|12754.45|12754.45|12754.45|12754.45|12754.45|12754.45|0
1648120820000|2022-03-24 11:20:20|12754.03|12754.03|12754.03|12754.03|12754.03|12754.03|12754.03|12754.03|0
1648120870000|2022-03-24 11:21:10|12751.98|12751.98|12752.66|12752.66|12752.66|12752.66|12751.98|12751.98|0
1648120890000|2022-03-24 11:21:30|12754.64|12754.64|12754.64|12754.64|12754.64|12754.64|12754.64|12754.64|0
1648120910000|2022-03-24 11:21:50|12754.22|12754.22|12754.22|12754.22|12754.22|12754.22|12754.22|12754.22|0
1648120950000|2022-03-24 11:22:30|12754.9|12754.9|12754.9|12754.9|12754.9|12754.9|12754.9|12754.9|0
1648120990000|2022-03-24 11:23:10|12755.32|12755.32|12763.22|12763.22|12763.22|12763.22|12755.32|12755.32|0
1648121030000|2022-03-24 11:23:50|12764.06|12764.06|12764.9|12764.9|12764.9|12764.9|12764.06|12764.06|0
1648121080000|2022-03-24 11:24:40|12765.44|12765.44|12765.44|12765.44|12765.44|12765.44|12765.44|12765.44|0
1648121120000|2022-03-24 11:25:20|12766.8|12766.8|12766.8|12766.8|12766.8|12766.8|12766.8|12766.8|0
1648121140000|2022-03-24 11:25:40|12770.75|12770.75|12771.44|12771.44|12771.44|12771.44|12770.75|12770.75|0
1648121160000|2022-03-24 11:26:00|12772.12|12772.12|12772.12|12772.12|12772.12|12772.12|12772.12|12772.12|0
1648121210000|2022-03-24 11:26:50|12773.8|12773.8|12773.8|12773.8|12773.8|12773.8|12773.8|12773.8|0
1648121220000|2022-03-24 11:27:00|12772.43|12772.43|12771.75|12771.75|12772.43|12772.43|12771.75|12771.75|0
1648121280000|2022-03-24 11:28:00|12770.07|12770.07|12768.7|12768.7|12770.07|12770.07|12768.7|12768.7|0
1648121320000|2022-03-24 11:28:40|12767.63|12767.63|12767.63|12767.63|12767.63|12767.63|12767.63|12767.63|0
1648121380000|2022-03-24 11:29:40|12767.09|12767.09|12767.09|12767.09|12767.09|12767.09|12767.09|12767.09|0
1648121390000|2022-03-24 11:29:50|12765.83|12765.83|12765.83|12765.83|12765.83|12765.83|12765.83|12765.83|0
1648121400000|2022-03-24 11:30:00|12764.19|12764.19|12763.37|12763.37|12764.19|12764.19|12763.37|12763.37|0
1648121430000|2022-03-24 11:30:30|12762.95|12762.95|12772.82|12772.82|12772.82|12772.82|12762.95|12762.95|0
1648121440000|2022-03-24 11:30:40|12773.5|12773.5|12773.5|12773.5|12773.5|12773.5|12773.5|12773.5|0
1648121510000|2022-03-24 11:31:50|12773.08|12773.08|12772.55|12772.55|12773.08|12773.08|12772.55|12772.55|0
1648121580000|2022-03-24 11:33:00|12773.23|12773.23|12773.23|12773.23|12773.23|12773.23|12773.23|12773.23|0
1648121590000|2022-03-24 11:33:10|12772.81|12772.81|12772.81|12772.81|12772.81|12772.81|12772.81|12772.81|0
1648121660000|2022-03-24 11:34:20|12770.83|12770.83|12770.83|12770.83|12770.83|12770.83|12770.83|12770.83|0
1648121670000|2022-03-24 11:34:30|12770.41|12770.41|12770.41|12770.41|12770.41|12770.41|12770.41|12770.41|0
1648121690000|2022-03-24 11:34:50|12771.78|12771.78|12771.78|12771.78|12771.78|12771.78|12771.78|12771.78|0
1648121820000|2022-03-24 11:37:00|12773.76|12773.76|12773.76|12773.76|12773.76|12773.76|12773.76|12773.76|0
1648121860000|2022-03-24 11:37:40|12773.34|12773.34|12773.34|12773.34|12773.34|12773.34|12773.34|12773.34|0
1648121890000|2022-03-24 11:38:10|12774.02|12774.02|12773.34|12773.34|12774.02|12774.02|12773.34|12773.34|0
1648121900000|2022-03-24 11:38:20|12772.49|12772.49|12772.92|12772.92|12774.6|12774.6|12772.49|12772.49|0
1648121920000|2022-03-24 11:38:40|12773.52|12773.52|12773.52|12773.52|12773.52|12773.52|12773.52|12773.52|0
1648122000000|2022-03-24 11:40:00|12770.86|12770.86|12755.46|12755.46|12770.86|12770.86|12751.56|12751.56|0
1648122010000|2022-03-24 11:40:10|12755.04|12755.04|12734.69|12734.69|12755.04|12755.04|12734.69|12734.69|0
1648122020000|2022-03-24 11:40:20|12734.01|12734.01|12740.45|12740.45|12743.87|12743.87|12730.94|12730.94|0
1648122030000|2022-03-24 11:40:30|12732.55|12732.55|12734.53|12734.53|12734.53|12734.53|12732.55|12732.55|0
1648122040000|2022-03-24 11:40:40|12737.26|12737.26|12737.26|12737.26|12737.26|12737.26|12737.26|12737.26|0
1648122050000|2022-03-24 11:40:50|12736.58|12736.58|12736.58|12736.58|12736.58|12736.58|12736.58|12736.58|0
1648122060000|2022-03-24 11:41:00|12735.21|12735.21|12735.9|12735.9|12735.9|12735.9|12735.21|12735.21|0
1648122070000|2022-03-24 11:41:10|12735.29|12735.29|12748.66|12748.66|12748.66|12748.66|12734.76|12734.76|0
1648122080000|2022-03-24 11:41:20|12749.89|12749.89|12749.89|12749.89|12749.89|12749.89|12749.89|12749.89|0
1648122100000|2022-03-24 11:41:40|12751.09|12751.09|12751.09|12751.09|12751.09|12751.09|12751.09|12751.09|0
1648122110000|2022-03-24 11:41:50|12755.04|12755.04|12755.64|12755.64|12755.64|12755.64|12755.04|12755.04|0
1648122120000|2022-03-24 11:42:00|12758.38|12758.38|12760.35|12760.35|12760.35|12760.35|12758.38|12758.38|0
1648122170000|2022-03-24 11:42:50|12764.3|12764.3|12762.4|12762.4|12764.3|12764.3|12762.4|12762.4|0
1648122200000|2022-03-24 11:43:20|12758.46|12758.46|12758.46|12758.46|12758.46|12758.46|12758.46|12758.46|0
1648122230000|2022-03-24 11:43:50|12762.4|12762.4|12762.4|12762.4|12762.4|12762.4|12762.4|12762.4|0
1648122260000|2022-03-24 11:44:20|12763.09|12763.09|12763.09|12763.09|12763.09|12763.09|12763.09|12763.09|0
1648122270000|2022-03-24 11:44:30|12763.69|12763.69|12765.66|12765.66|12765.66|12765.66|12763.69|12763.69|0
1648122350000|2022-03-24 11:45:50|12766.35|12766.35|12764.37|12764.37|12766.35|12766.35|12764.37|12764.37|0
1648122360000|2022-03-24 11:46:00|12765.06|12765.06|12765.06|12765.06|12765.06|12765.06|12765.06|12765.06|0
1648122380000|2022-03-24 11:46:20|12765.74|12765.74|12766.28|12766.28|12766.28|12766.28|12765.74|12765.74|0
1648122420000|2022-03-24 11:47:00|12767.64|12767.64|12767.64|12767.64|12767.64|12767.64|12767.64|12767.64|0
1648122470000|2022-03-24 11:47:50|12775.54|12775.54|12775.54|12775.54|12775.54|12775.54|12775.54|12775.54|0
1648122530000|2022-03-24 11:48:50|12785.41|12785.41|12785.41|12785.41|12785.41|12785.41|12785.41|12785.41|0
1648122660000|2022-03-24 11:51:00|12784.05|12784.05|12784.05|12784.05|12784.05|12784.05|12784.05|12784.05|0
1648122680000|2022-03-24 11:51:20|12783.45|12783.45|12776.15|12776.15|12783.45|12783.45|12776.15|12776.15|0
1648122690000|2022-03-24 11:51:30|12776.69|12776.69|12776.01|12776.01|12777.23|12777.23|12776.01|12776.01|0
1648122700000|2022-03-24 11:51:40|12776.54|12776.54|12776.01|12776.01|12776.54|12776.54|12776.01|12776.01|0
1648122710000|2022-03-24 11:51:50|12776.69|12776.69|12776.01|12776.01|12776.69|12776.69|12776.01|12776.01|0
1648122740000|2022-03-24 11:52:20|12776.54|12776.54|12776.54|12776.54|12776.54|12776.54|12776.54|12776.54|0
1648122750000|2022-03-24 11:52:30|12775.86|12775.86|12775.86|12775.86|12775.86|12775.86|12775.86|12775.86|0
1648122800000|2022-03-24 11:53:20|12777.83|12777.83|12777.83|12777.83|12777.83|12777.83|12777.83|12777.83|0
1648122810000|2022-03-24 11:53:30|12777.15|12777.15|12767.13|12767.13|12777.15|12777.15|12767.13|12767.13|0
1648122850000|2022-03-24 11:54:10|12767.81|12767.81|12767.81|12767.81|12767.81|12767.81|12767.81|12767.81|0
1648122870000|2022-03-24 11:54:30|12767.13|12767.13|12765.07|12765.07|12767.13|12767.13|12765.07|12765.07|0
1648122900000|2022-03-24 11:55:00|12765.76|12765.76|12765.76|12765.76|12765.76|12765.76|12765.76|12765.76|0
1648122910000|2022-03-24 11:55:10|12763.71|12763.71|12764.39|12764.39|12764.39|12764.39|12763.71|12763.71|0
1648122920000|2022-03-24 11:55:20|12766.37|12766.37|12767.73|12767.73|12767.73|12767.73|12766.37|12766.37|0
1648122930000|2022-03-24 11:55:30|12767.05|12767.05|12767.05|12767.05|12767.05|12767.05|12767.05|12767.05|0
1648122970000|2022-03-24 11:56:10|12766.23|12766.23|12765.82|12765.82|12766.23|12766.23|12765.82|12765.82|0
1648122980000|2022-03-24 11:56:20|12764.45|12764.45|12764.45|12764.45|12764.45|12764.45|12764.45|12764.45|0
1648123000000|2022-03-24 11:56:40|12763.24|12763.24|12763.24|12763.24|12763.24|12763.24|12763.24|12763.24|0
1648123020000|2022-03-24 11:57:00|12761.27|12761.27|12761.27|12761.27|12761.27|12761.27|12761.27|12761.27|0
1648123050000|2022-03-24 11:57:30|12760.59|12760.59|12761.27|12761.27|12761.27|12761.27|12760.59|12760.59|0
1648123080000|2022-03-24 11:58:00|12762.64|12762.64|12762.64|12762.64|12762.64|12762.64|12762.64|12762.64|0
1648123090000|2022-03-24 11:58:10|12760.59|12760.59|12755.95|12755.95|12760.59|12760.59|12755.95|12755.95|0
1648123110000|2022-03-24 11:58:30|12755.27|12755.27|12755.27|12755.27|12755.27|12755.27|12755.27|12755.27|0
1648123120000|2022-03-24 11:58:40|12754.67|12754.67|12754.67|12754.67|12754.67|12754.67|12754.67|12754.67|0
1648123140000|2022-03-24 11:59:00|12755.35|12755.35|12759.3|12759.3|12759.3|12759.3|12755.35|12755.35|0
1648123160000|2022-03-24 11:59:20|12760.98|12760.98|12760.98|12760.98|12760.98|12760.98|12760.98|12760.98|0
1648123210000|2022-03-24 12:00:10|12762.96|12762.96|12762.96|12762.96|12762.96|12762.96|12762.96|12762.96|0
1648123230000|2022-03-24 12:00:30|12765.61|12765.61|12765.61|12765.61|12765.61|12765.61|12765.61|12765.61|0
1648123250000|2022-03-24 12:00:50|12764.38|12764.38|12764.38|12764.38|12764.38|12764.38|12764.38|12764.38|0
1648123330000|2022-03-24 12:02:10|12763.85|12763.85|12763.85|12763.85|12763.85|12763.85|12763.85|12763.85|0
1648123370000|2022-03-24 12:02:50|12764.53|12764.53|12764.53|12764.53|12764.53|12764.53|12764.53|12764.53|0
1648123430000|2022-03-24 12:03:50|12770.45|12770.45|12770.45|12770.45|12770.45|12770.45|12770.45|12770.45|0
1648123490000|2022-03-24 12:04:50|12771.14|12771.14|12773.11|12773.11|12773.11|12773.11|12771.14|12771.14|0
1648123530000|2022-03-24 12:05:30|12771.74|12771.74|12771.74|12771.74|12771.74|12771.74|12771.74|12771.74|0
1648123540000|2022-03-24 12:05:40|12770.38|12770.38|12770.38|12770.38|12770.38|12770.38|12770.38|12770.38|0
1648123560000|2022-03-24 12:06:00|12769.69|12769.69|12769.69|12769.69|12769.69|12769.69|12769.69|12769.69|0
1648123570000|2022-03-24 12:06:10|12771.67|12771.67|12771.67|12771.67|12771.67|12771.67|12771.67|12771.67|0
1648123590000|2022-03-24 12:06:30|12773.04|12773.04|12774.4|12774.4|12774.4|12774.4|12773.04|12773.04|0
1648123690000|2022-03-24 12:08:10|12776.38|12776.38|12776.38|12776.38|12776.38|12776.38|12776.38|12776.38|0
1648123740000|2022-03-24 12:09:00|12778.43|12778.43|12777.74|12777.74|12779.11|12779.11|12777.74|12777.74|0
1648123770000|2022-03-24 12:09:30|12776.38|12776.38|12775.69|12775.69|12776.38|12776.38|12775.69|12775.69|0
1648123780000|2022-03-24 12:09:40|12774.33|12774.33|12774.33|12774.33|12774.33|12774.33|12774.33|12774.33|0
1648123790000|2022-03-24 12:09:50|12772.35|12772.35|12772.35|12772.35|12772.35|12772.35|12772.35|12772.35|0
1648123800000|2022-03-24 12:10:00|12770.38|12770.38|12770.38|12770.38|12770.38|12770.38|12770.38|12770.38|0
1648123810000|2022-03-24 12:10:10|12771.06|12771.06|12771.06|12771.06|12771.06|12771.06|12771.06|12771.06|0
1648123880000|2022-03-24 12:11:20|12769.86|12769.86|12769.25|12769.25|12769.86|12769.86|12769.25|12769.25|0
1648123970000|2022-03-24 12:12:50|12773.2|12773.2|12773.2|12773.2|12773.2|12773.2|12773.2|12773.2|0
1648123980000|2022-03-24 12:13:00|12775.77|12775.77|12775.77|12775.77|12775.77|12775.77|12775.77|12775.77|0
1648124030000|2022-03-24 12:13:50|12776.38|12776.38|12780.33|12780.33|12780.33|12780.33|12776.38|12776.38|0
1648124040000|2022-03-24 12:14:00|12776.38|12776.38|12776.38|12776.38|12776.38|12776.38|12776.38|12776.38|0
1648124080000|2022-03-24 12:14:40|12772.43|12772.43|12772.43|12772.43|12772.43|12772.43|12772.43|12772.43|0
1648124130000|2022-03-24 12:15:30|12776.38|12776.38|12776.38|12776.38|12776.38|12776.38|12776.38|12776.38|0
1648124260000|2022-03-24 12:17:40|12777.06|12777.06|12775.69|12775.69|12777.06|12777.06|12775.69|12775.69|0
1648124270000|2022-03-24 12:17:50|12776.38|12776.38|12775.69|12775.69|12776.38|12776.38|12775.69|12775.69|0
1648124390000|2022-03-24 12:19:50|12781.62|12781.62|12781.62|12781.62|12781.62|12781.62|12781.62|12781.62|0
1648124400000|2022-03-24 12:20:00|12777.67|12777.67|12777.67|12777.67|12777.67|12777.67|12777.67|12777.67|0
1648124420000|2022-03-24 12:20:20|12776.85|12776.85|12770.24|12770.24|12776.85|12776.85|12770.24|12770.24|0
1648124470000|2022-03-24 12:21:10|12774.19|12774.19|12774.19|12774.19|12774.19|12774.19|12774.19|12774.19|0
1648124480000|2022-03-24 12:21:20|12771.7|12771.7|12771.7|12771.7|12771.7|12771.7|12771.7|12771.7|0
1648124510000|2022-03-24 12:21:50|12772.38|12772.38|12772.38|12772.38|12772.38|12772.38|12772.38|12772.38|0
1648124550000|2022-03-24 12:22:30|12774.36|12774.36|12774.36|12774.36|12774.36|12774.36|12774.36|12774.36|0
1648124570000|2022-03-24 12:22:50|12775.04|12775.04|12775.04|12775.04|12775.04|12775.04|12775.04|12775.04|0
1648124580000|2022-03-24 12:23:00|12775.72|12775.72|12775.72|12775.72|12775.72|12775.72|12775.72|12775.72|0
1648124610000|2022-03-24 12:23:30|12779.67|12779.67|12780.49|12780.49|12780.49|12780.49|12779.67|12779.67|0
1648124650000|2022-03-24 12:24:10|12778.52|12778.52|12778.52|12778.52|12778.52|12778.52|12778.52|12778.52|0
1648124680000|2022-03-24 12:24:40|12777.83|12777.83|12777.83|12777.83|12777.83|12777.83|12777.83|12777.83|0
1648124740000|2022-03-24 12:25:40|12778.52|12778.52|12778.52|12778.52|12778.52|12778.52|12778.52|12778.52|0
1648124750000|2022-03-24 12:25:50|12779.12|12779.12|12779.12|12779.12|12779.12|12779.12|12779.12|12779.12|0
1648124780000|2022-03-24 12:26:20|12777.15|12777.15|12777.15|12777.15|12777.15|12777.15|12777.15|12777.15|0
1648124850000|2022-03-24 12:27:30|12776.46|12776.46|12775.39|12775.39|12776.46|12776.46|12775.39|12775.39|0
1648124860000|2022-03-24 12:27:40|12774.71|12774.71|12774.71|12774.71|12774.71|12774.71|12774.71|12774.71|0
1648124870000|2022-03-24 12:27:50|12776.32|12776.32|12777.68|12777.68|12777.68|12777.68|12776.32|12776.32|0
1648124900000|2022-03-24 12:28:20|12783.61|12783.61|12785.58|12785.58|12785.58|12785.58|12783.61|12783.61|0
1648124910000|2022-03-24 12:28:30|12786.12|12786.12|12786.12|12786.12|12786.12|12786.12|12786.12|12786.12|0
1648124950000|2022-03-24 12:29:10|12785.58|12785.58|12785.58|12785.58|12785.58|12785.58|12785.58|12785.58|0
1648124970000|2022-03-24 12:29:30|12786.95|12786.95|12787.63|12787.63|12787.63|12787.63|12786.95|12786.95|0
1648125010000|2022-03-24 12:30:10|12783.68|12783.68|12783.68|12783.68|12783.68|12783.68|12779.73|12779.73|0
1648125020000|2022-03-24 12:30:20|12783.15|12783.15|12783.15|12783.15|12783.15|12783.15|12783.15|12783.15|0
1648125030000|2022-03-24 12:30:30|12782.46|12782.46|12779.2|12779.2|12783.15|12783.15|12779.2|12779.2|0
1648125070000|2022-03-24 12:31:10|12778.51|12778.51|12778.51|12778.51|12778.51|12778.51|12778.51|12778.51|0
1648125080000|2022-03-24 12:31:20|12777.83|12777.83|12777.15|12777.15|12777.83|12777.83|12777.15|12777.15|0
1648125100000|2022-03-24 12:31:40|12776.46|12776.46|12776.46|12776.46|12776.46|12776.46|12776.46|12776.46|0
1648125120000|2022-03-24 12:32:00|12775.78|12775.78|12775.1|12775.1|12775.78|12775.78|12775.1|12775.1|0
1648125130000|2022-03-24 12:32:10|12775.63|12775.63|12775.63|12775.63|12775.63|12775.63|12775.63|12775.63|0
1648125220000|2022-03-24 12:33:40|12776.32|12776.32|12776.32|12776.32|12776.32|12776.32|12776.32|12776.32|0
1648125310000|2022-03-24 12:35:10|12774.34|12774.34|12774.34|12774.34|12774.34|12774.34|12774.34|12774.34|0
1648125360000|2022-03-24 12:36:00|12772.53|12772.53|12772.53|12772.53|12772.53|12772.53|12772.53|12772.53|0
1648125370000|2022-03-24 12:36:10|12772|12772|12772|12772|12772|12772|12772|12772|0
1648125460000|2022-03-24 12:37:40|12772.53|12772.53|12775.04|12775.04|12775.04|12775.04|12772.53|12772.53|0
1648125530000|2022-03-24 12:38:50|12775.73|12775.73|12775.73|12775.73|12775.73|12775.73|12775.73|12775.73|0
1648125560000|2022-03-24 12:39:20|12774.36|12774.36|12774.36|12774.36|12774.36|12774.36|12774.36|12774.36|0
1648125570000|2022-03-24 12:39:30|12772.39|12772.39|12772.39|12772.39|12772.39|12772.39|12772.39|12772.39|0
1648125600000|2022-03-24 12:40:00|12771.7|12771.7|12771.1|12771.1|12771.7|12771.7|12771.1|12771.1|0
1648125660000|2022-03-24 12:41:00|12773.07|12773.07|12772.39|12772.39|12773.07|12773.07|12772.39|12772.39|0
1648125680000|2022-03-24 12:41:20|12771.85|12771.85|12771.85|12771.85|12771.85|12771.85|12771.85|12771.85|0
1648125690000|2022-03-24 12:41:30|12773.22|12773.22|12773.91|12773.91|12773.91|12773.91|12773.22|12773.22|0
1648125750000|2022-03-24 12:42:30|12775.27|12775.27|12775.27|12775.27|12775.27|12775.27|12775.27|12775.27|0
1648125760000|2022-03-24 12:42:40|12776.64|12776.64|12776.64|12776.64|12776.64|12776.64|12776.64|12776.64|0
1648125790000|2022-03-24 12:43:10|12784.54|12784.54|12786.51|12786.51|12786.51|12786.51|12784.54|12784.54|0
1648125840000|2022-03-24 12:44:00|12787.05|12787.05|12787.05|12787.05|12787.05|12787.05|12787.05|12787.05|0
1648125880000|2022-03-24 12:44:40|12789.02|12789.02|12789.02|12789.02|12789.02|12789.02|12789.02|12789.02|0
1648125900000|2022-03-24 12:45:00|12790.23|12790.23|12790.23|12790.23|12790.23|12790.23|12790.23|12790.23|0
1648125910000|2022-03-24 12:45:10|12788.25|12788.25|12786.28|12786.28|12788.25|12788.25|12786.28|12786.28|0
1648125920000|2022-03-24 12:45:20|12782.33|12782.33|12782.33|12782.33|12782.33|12782.33|12782.33|12782.33|0
1648125940000|2022-03-24 12:45:40|12781.65|12781.65|12782.33|12782.33|12782.33|12782.33|12781.65|12781.65|0
1648125970000|2022-03-24 12:46:10|12781.65|12781.65|12781.65|12781.65|12781.65|12781.65|12781.65|12781.65|0
1648126000000|2022-03-24 12:46:40|12777.7|12777.7|12777.7|12777.7|12777.7|12777.7|12777.7|12777.7|0
1648126010000|2022-03-24 12:46:50|12778.38|12778.38|12778.38|12778.38|12778.38|12778.38|12778.38|12778.38|0
1648126020000|2022-03-24 12:47:00|12776.41|12776.41|12775.87|12775.87|12776.41|12776.41|12775.87|12775.87|0
1648126030000|2022-03-24 12:47:10|12776.41|12776.41|12776.41|12776.41|12776.41|12776.41|12776.41|12776.41|0
1648126060000|2022-03-24 12:47:40|12776.94|12776.94|12776.94|12776.94|12776.94|12776.94|12776.94|12776.94|0
1648126070000|2022-03-24 12:47:50|12777.48|12777.48|12777.48|12777.48|12777.48|12777.48|12777.48|12777.48|0
1648126090000|2022-03-24 12:48:10|12781.43|12781.43|12781.43|12781.43|12781.43|12781.43|12781.43|12781.43|0
1648126100000|2022-03-24 12:48:20|12782.27|12782.27|12782.27|12782.27|12782.27|12782.27|12782.27|12782.27|0
1648126140000|2022-03-24 12:49:00|12781.73|12781.73|12781.73|12781.73|12781.73|12781.73|12781.73|12781.73|0
1648126260000|2022-03-24 12:51:00|12782.42|12782.42|12782.42|12782.42|12782.42|12782.42|12782.42|12782.42|0
1648126270000|2022-03-24 12:51:10|12781.73|12781.73|12782.42|12782.42|12782.42|12782.42|12781.73|12781.73|0
1648126330000|2022-03-24 12:52:10|12783.1|12783.1|12783.1|12783.1|12783.1|12783.1|12783.1|12783.1|0
1648126370000|2022-03-24 12:52:50|12783.94|12783.94|12783.94|12783.94|12783.94|12783.94|12783.94|12783.94|0
1648126430000|2022-03-24 12:53:50|12784.36|12784.36|12780.83|12780.83|12784.78|12784.78|12780.83|12780.83|0
1648126440000|2022-03-24 12:54:00|12779.02|12779.02|12778.34|12778.34|12779.02|12779.02|12778.34|12778.34|0
1648126460000|2022-03-24 12:54:20|12779.02|12779.02|12777.95|12777.95|12779.02|12779.02|12777.95|12777.95|0
1648126560000|2022-03-24 12:56:00|12775.98|12775.98|12775.98|12775.98|12775.98|12775.98|12775.98|12775.98|0
1648126570000|2022-03-24 12:56:10|12774.91|12774.91|12774.91|12774.91|12774.91|12774.91|12774.91|12774.91|0
1648126610000|2022-03-24 12:56:50|12774.22|12774.22|12774.91|12774.91|12774.91|12774.91|12774.22|12774.22|0
1648126640000|2022-03-24 12:57:20|12772.85|12772.85|12772.85|12772.85|12772.85|12772.85|12772.85|12772.85|0
1648126670000|2022-03-24 12:57:50|12773.54|12773.54|12773.54|12773.54|12773.54|12773.54|12773.54|12773.54|0
1648126690000|2022-03-24 12:58:10|12775.51|12775.51|12779.46|12779.46|12779.46|12779.46|12775.51|12775.51|0
1648126720000|2022-03-24 12:58:40|12780.15|12780.15|12780.15|12780.15|12780.15|12780.15|12780.15|12780.15|0
1648126730000|2022-03-24 12:58:50|12780.83|12780.83|12780.83|12780.83|12780.83|12780.83|12780.83|12780.83|0
1648126740000|2022-03-24 12:59:00|12781.51|12781.51|12781.51|12781.51|12781.51|12781.51|12781.51|12781.51|0
1648126760000|2022-03-24 12:59:20|12782.35|12782.35|12782.35|12782.35|12782.35|12782.35|12782.35|12782.35|0
1648126800000|2022-03-24 13:00:00|12786.3|12786.3|12786.3|12786.3|12786.3|12786.3|12786.3|12786.3|0
1648126840000|2022-03-24 13:00:40|12785.62|12785.62|12785.62|12785.62|12785.62|12785.62|12785.62|12785.62|0
1648126880000|2022-03-24 13:01:20|12787.23|12787.23|12787.23|12787.23|12787.23|12787.23|12787.23|12787.23|0
1648126890000|2022-03-24 13:01:30|12787.76|12787.76|12787.76|12787.76|12787.76|12787.76|12787.76|12787.76|0
1648126900000|2022-03-24 13:01:40|12788.3|12788.3|12789.2|12789.2|12790.27|12790.27|12788.3|12788.3|0
1648126910000|2022-03-24 13:01:50|12790.27|12790.27|12790.27|12790.27|12790.27|12790.27|12790.27|12790.27|0
1648127030000|2022-03-24 13:03:50|12789.59|12789.59|12789.59|12789.59|12789.59|12789.59|12789.59|12789.59|0
1648127050000|2022-03-24 13:04:10|12788.52|12788.52|12788.52|12788.52|12788.52|12788.52|12788.52|12788.52|0
1648127080000|2022-03-24 13:04:40|12790.49|12790.49|12790.49|12790.49|12790.49|12790.49|12790.49|12790.49|0
1648127120000|2022-03-24 13:05:20|12788.52|12788.52|12789.12|12789.12|12789.12|12789.12|12788.52|12788.52|0
1648127130000|2022-03-24 13:05:30|12791.09|12791.09|12791.09|12791.09|12791.09|12791.09|12791.09|12791.09|0
1648127140000|2022-03-24 13:05:40|12789.12|12789.12|12789.12|12789.12|12789.12|12789.12|12789.12|12789.12|0
1648127150000|2022-03-24 13:05:50|12791.09|12791.09|12791.09|12791.09|12791.09|12791.09|12789.12|12789.12|0
1648127160000|2022-03-24 13:06:00|12793.07|12793.07|12793.07|12793.07|12793.07|12793.07|12793.07|12793.07|0
1648127170000|2022-03-24 13:06:10|12797.02|12797.02|12795.04|12795.04|12797.02|12797.02|12795.04|12795.04|0
1648127190000|2022-03-24 13:06:30|12795.73|12795.73|12795.73|12795.73|12795.73|12795.73|12795.73|12795.73|0
1648127220000|2022-03-24 13:07:00|12797.7|12797.7|12797.7|12797.7|12797.7|12797.7|12797.7|12797.7|0
1648127230000|2022-03-24 13:07:10|12797.02|12797.02|12789.12|12789.12|12797.02|12797.02|12789.12|12789.12|0
1648127270000|2022-03-24 13:07:50|12788.58|12788.58|12787.9|12787.9|12788.58|12788.58|12787.9|12787.9|0
1648127300000|2022-03-24 13:08:20|12786.83|12786.83|12786.83|12786.83|12786.83|12786.83|12786.83|12786.83|0
1648127320000|2022-03-24 13:08:40|12786.14|12786.14|12782.2|12782.2|12786.14|12786.14|12782.2|12782.2|0
1648127380000|2022-03-24 13:09:40|12782.88|12782.88|12790.78|12790.78|12790.78|12790.78|12782.88|12782.88|0
1648127460000|2022-03-24 13:11:00|12789.94|12789.94|12790.62|12790.62|12790.62|12790.62|12789.94|12789.94|0
1648127510000|2022-03-24 13:11:50|12792.23|12792.23|12792.23|12792.23|12792.23|12792.23|12792.23|12792.23|0
1648127520000|2022-03-24 13:12:00|12793.3|12793.3|12792.76|12792.76|12793.3|12793.3|12792.76|12792.76|0
1648127530000|2022-03-24 13:12:10|12786.84|12786.84|12786.16|12786.16|12786.84|12786.84|12786.16|12786.16|0
1648127540000|2022-03-24 13:12:20|12786.84|12786.84|12786.84|12786.84|12786.84|12786.84|12786.84|12786.84|0
1648127600000|2022-03-24 13:13:20|12785.64|12785.64|12785.64|12785.64|12785.64|12785.64|12785.64|12785.64|0
1648127620000|2022-03-24 13:13:40|12783.66|12783.66|12782.98|12782.98|12783.66|12783.66|12782.98|12782.98|0
1648127630000|2022-03-24 13:13:50|12782.29|12782.29|12782.29|12782.29|12782.29|12782.29|12782.29|12782.29|0
1648127680000|2022-03-24 13:14:40|12782.9|12782.9|12782.9|12782.9|12782.9|12782.9|12782.9|12782.9|0
1648127690000|2022-03-24 13:14:50|12782.36|12782.36|12782.36|12782.36|12782.36|12782.36|12782.36|12782.36|0
1648127760000|2022-03-24 13:16:00|12772.49|12772.49|12772.49|12772.49|12772.49|12772.49|12772.49|12772.49|0
1648127780000|2022-03-24 13:16:20|12776.44|12776.44|12776.44|12776.44|12776.44|12776.44|12776.44|12776.44|0
1648127820000|2022-03-24 13:17:00|12777.12|12777.12|12777.12|12777.12|12777.12|12777.12|12777.12|12777.12|0
1648127900000|2022-03-24 13:18:20|12776.44|12776.44|12775.75|12775.75|12776.44|12776.44|12775.75|12775.75|0
1648127910000|2022-03-24 13:18:30|12774.39|12774.39|12774.39|12774.39|12774.39|12774.39|12774.39|12774.39|0
1648127920000|2022-03-24 13:18:40|12771.65|12771.65|12770.29|12770.29|12771.65|12771.65|12770.29|12770.29|0
1648127940000|2022-03-24 13:19:00|12769.87|12769.87|12769.87|12769.87|12769.87|12769.87|12769.87|12769.87|0
1648127950000|2022-03-24 13:19:10|12769.19|12769.19|12769.19|12769.19|12769.19|12769.19|12769.19|12769.19|0
1648127970000|2022-03-24 13:19:30|12769.87|12769.87|12769.87|12769.87|12769.87|12769.87|12769.87|12769.87|0
1648127980000|2022-03-24 13:19:40|12770.56|12770.56|12770.56|12770.56|12770.56|12770.56|12770.56|12770.56|0
1648127990000|2022-03-24 13:19:50|12772.53|12772.53|12774.51|12774.51|12774.51|12774.51|12772.53|12772.53|0
1648128010000|2022-03-24 13:20:10|12778.46|12778.46|12779.14|12779.14|12779.14|12779.14|12778.46|12778.46|0
1648128060000|2022-03-24 13:21:00|12777.17|12777.17|12777.17|12777.17|12777.17|12777.17|12777.17|12777.17|0
1648128130000|2022-03-24 13:22:10|12783.09|12783.09|12783.62|12783.62|12783.62|12783.62|12783.09|12783.09|0
1648128150000|2022-03-24 13:22:30|12783.02|12783.02|12783.02|12783.02|12783.02|12783.02|12783.02|12783.02|0
1648128160000|2022-03-24 13:22:40|12786.97|12786.97|12786.97|12786.97|12786.97|12786.97|12786.97|12786.97|0
1648128220000|2022-03-24 13:23:40|12790.92|12790.92|12788.95|12788.95|12790.92|12790.92|12788.95|12788.95|0
1648128230000|2022-03-24 13:23:50|12790.31|12790.31|12790.31|12790.31|12790.31|12790.31|12790.31|12790.31|0
1648128250000|2022-03-24 13:24:10|12788.95|12788.95|12786.97|12786.97|12788.95|12788.95|12786.97|12786.97|0
1648128310000|2022-03-24 13:25:10|12787.65|12787.65|12787.65|12787.65|12787.65|12787.65|12787.65|12787.65|0
1648128330000|2022-03-24 13:25:30|12786.97|12786.97|12786.97|12786.97|12786.97|12786.97|12786.97|12786.97|0
1648128340000|2022-03-24 13:25:40|12784.92|12784.92|12784.92|12784.92|12784.92|12784.92|12784.92|12784.92|0
1648128360000|2022-03-24 13:26:00|12782.95|12782.95|12782.95|12782.95|12782.95|12782.95|12782.95|12782.95|0
1648128430000|2022-03-24 13:27:10|12782.26|12782.26|12780.9|12780.9|12782.26|12782.26|12780.9|12780.9|0
1648128460000|2022-03-24 13:27:40|12780.21|12780.21|12775.67|12775.67|12780.21|12780.21|12775.67|12775.67|0
1648128550000|2022-03-24 13:29:10|12775.26|12775.26|12775.26|12775.26|12775.26|12775.26|12775.26|12775.26|0
1648128560000|2022-03-24 13:29:20|12771.31|12771.31|12771.31|12771.31|12771.31|12771.31|12771.31|12771.31|0
1648128570000|2022-03-24 13:29:30|12769.34|12769.34|12769.34|12769.34|12769.34|12769.34|12769.34|12769.34|0
1648128580000|2022-03-24 13:29:40|12766.6|12766.6|12766.6|12766.6|12766.6|12766.6|12766.6|12766.6|0
1648128590000|2022-03-24 13:29:50|12765.53|12765.53|12763.48|12763.48|12765.53|12765.53|12763.48|12763.48|0
1648128600000|2022-03-24 13:30:00|12764.16|12764.16|12766.21|12766.21|12766.21|12766.21|12764.16|12764.16|0
1648128610000|2022-03-24 13:30:10|12764.24|12764.24|12757.63|12757.63|12764.24|12764.24|12757.63|12757.63|0
1648128660000|2022-03-24 13:31:00|12757.22|12757.22|12757.22|12757.22|12757.22|12757.22|12757.22|12757.22|0
1648128690000|2022-03-24 13:31:30|12756.54|12756.54|12755.85|12755.85|12756.54|12756.54|12755.85|12755.85|0
1648128700000|2022-03-24 13:31:40|12757.22|12757.22|12757.22|12757.22|12757.22|12757.22|12757.22|12757.22|0
1648128720000|2022-03-24 13:32:00|12752.43|12752.43|12750.62|12750.62|12752.43|12752.43|12750.02|12750.02|0
1648128730000|2022-03-24 13:32:10|12754.57|12754.57|12754.57|12754.57|12754.57|12754.57|12754.57|12754.57|0
1648128740000|2022-03-24 13:32:20|12756.55|12756.55|12760.57|12760.57|12760.57|12760.57|12756.55|12756.55|0
1648128830000|2022-03-24 13:33:50|12761.25|12761.25|12761.25|12761.25|12761.25|12761.25|12761.25|12761.25|0
1648128840000|2022-03-24 13:34:00|12761.94|12761.94|12763.31|12763.31|12763.31|12763.31|12761.94|12761.94|0
1648128860000|2022-03-24 13:34:20|12763.99|12763.99|12764.67|12764.67|12764.67|12764.67|12763.99|12763.99|0
1648128880000|2022-03-24 13:34:40|12762.7|12762.7|12762.7|12762.7|12762.7|12762.7|12762.7|12762.7|0
1648128910000|2022-03-24 13:35:10|12762.28|12762.28|12761.86|12761.86|12762.28|12762.28|12761.86|12761.86|0
1648128970000|2022-03-24 13:36:10|12762.54|12762.54|12762.54|12762.54|12762.54|12762.54|12762.54|12762.54|0
1648129020000|2022-03-24 13:37:00|12761.86|12761.86|12757.23|12757.23|12761.86|12761.86|12757.23|12757.23|0
1648129040000|2022-03-24 13:37:20|12763.83|12763.83|12767.78|12767.78|12767.78|12767.78|12763.83|12763.83|0
1648129050000|2022-03-24 13:37:30|12765.81|12765.81|12765.12|12765.12|12765.81|12765.81|12765.12|12765.12|0
1648129060000|2022-03-24 13:37:40|12763.76|12763.76|12763.76|12763.76|12763.76|12763.76|12763.76|12763.76|0
1648129100000|2022-03-24 13:38:20|12759.81|12759.81|12759.12|12759.12|12759.81|12759.81|12759.12|12759.12|0
1648129110000|2022-03-24 13:38:30|12759.81|12759.81|12759.81|12759.81|12759.81|12759.81|12759.81|12759.81|0
1648129130000|2022-03-24 13:38:50|12760.49|12760.49|12760.49|12760.49|12760.49|12760.49|12760.49|12760.49|0
1648129140000|2022-03-24 13:39:00|12759.12|12759.12|12759.12|12759.12|12759.12|12759.12|12759.12|12759.12|0
1648129200000|2022-03-24 13:40:00|12755.02|12755.02|12753.06|12753.06|12755.02|12755.02|12752.45|12752.45|0
1648129220000|2022-03-24 13:40:20|12755.79|12755.79|12755.11|12755.11|12755.79|12755.79|12755.11|12755.11|0
1648129240000|2022-03-24 13:40:40|12757.08|12757.08|12757.08|12757.08|12757.08|12757.08|12757.08|12757.08|0
1648129250000|2022-03-24 13:40:50|12756.4|12756.4|12756.4|12756.4|12756.4|12756.4|12756.4|12756.4|0
1648129260000|2022-03-24 13:41:00|12757.66|12757.66|12758.34|12758.34|12758.34|12758.34|12757.66|12757.66|0
1648129270000|2022-03-24 13:41:10|12757.66|12757.66|12757.66|12757.66|12757.66|12757.66|12757.66|12757.66|0
1648129300000|2022-03-24 13:41:40|12758.08|12758.08|12756.11|12756.11|12758.08|12758.08|12756.11|12756.11|0
1648129310000|2022-03-24 13:41:50|12756.79|12756.79|12756.11|12756.11|12756.79|12756.79|12756.11|12756.11|0
1648129320000|2022-03-24 13:42:00|12755.42|12755.42|12755.42|12755.42|12755.42|12755.42|12755.42|12755.42|0
1648129330000|2022-03-24 13:42:10|12754.74|12754.74|12754.05|12754.05|12754.74|12754.74|12754.05|12754.05|0
1648129350000|2022-03-24 13:42:30|12755.42|12755.42|12755.42|12755.42|12755.42|12755.42|12755.42|12755.42|0
1648129360000|2022-03-24 13:42:40|12754.05|12754.05|12753.37|12753.37|12754.05|12754.05|12752.69|12752.69|0
1648129370000|2022-03-24 13:42:50|12752.69|12752.69|12752.69|12752.69|12752.69|12752.69|12752.69|12752.69|0
1648129380000|2022-03-24 13:43:00|12753.89|12753.89|12753.89|12753.89|12753.89|12753.89|12753.89|12753.89|0
1648129390000|2022-03-24 13:43:10|12751.92|12751.92|12751.92|12751.92|12751.92|12751.92|12751.92|12751.92|0
1648129400000|2022-03-24 13:43:20|12750.55|12750.55|12750.55|12750.55|12750.55|12750.55|12750.55|12750.55|0
1648129470000|2022-03-24 13:44:30|12749.87|12749.87|12749.87|12749.87|12749.87|12749.87|12749.87|12749.87|0
1648129490000|2022-03-24 13:44:50|12749.18|12749.18|12749.18|12749.18|12749.18|12749.18|12749.18|12749.18|0
1648129500000|2022-03-24 13:45:00|12751.16|12751.16|12751.84|12751.84|12751.84|12751.84|12751.16|12751.16|0
1648129510000|2022-03-24 13:45:10|12753.21|12753.21|12753.21|12753.21|12753.21|12753.21|12753.21|12753.21|0
1648129530000|2022-03-24 13:45:30|12752.52|12752.52|12751.84|12751.84|12752.52|12752.52|12751.84|12751.84|0
1648129560000|2022-03-24 13:46:00|12749.87|12749.87|12749.87|12749.87|12749.87|12749.87|12749.87|12749.87|0
1648129570000|2022-03-24 13:46:10|12750.71|12750.71|12750.71|12750.71|12750.71|12750.71|12750.71|12750.71|0
1648129580000|2022-03-24 13:46:20|12752.76|12752.76|12753.44|12753.44|12753.44|12753.44|12752.76|12752.76|0
1648129600000|2022-03-24 13:46:40|12754.81|12754.81|12754.81|12754.81|12754.81|12754.81|12754.81|12754.81|0
1648129620000|2022-03-24 13:47:00|12750.86|12750.86|12750.86|12750.86|12750.86|12750.86|12748.89|12748.89|0
1648129630000|2022-03-24 13:47:10|12750.18|12750.18|12746.23|12746.23|12750.18|12750.18|12746.23|12746.23|0
1648129640000|2022-03-24 13:47:20|12744.86|12744.86|12744.86|12744.86|12744.86|12744.86|12744.86|12744.86|0
1648129670000|2022-03-24 13:47:50|12746.91|12746.91|12742.96|12742.96|12746.91|12746.91|12742.96|12742.96|0
1648129680000|2022-03-24 13:48:00|12739.01|12739.01|12739.01|12739.01|12739.01|12739.01|12739.01|12739.01|0
1648129690000|2022-03-24 13:48:10|12738.33|12738.33|12738.33|12738.33|12738.33|12738.33|12738.33|12738.33|0
1648129710000|2022-03-24 13:48:30|12739.01|12739.01|12738.07|12738.07|12744.94|12744.94|12738.07|12738.07|0
1648129720000|2022-03-24 13:48:40|12736.02|12736.02|12736.02|12736.02|12736.02|12736.02|12736.02|12736.02|0
1648129740000|2022-03-24 13:49:00|12737.99|12737.99|12736.62|12736.62|12737.99|12737.99|12736.62|12736.62|0
1648129750000|2022-03-24 13:49:10|12738.67|12738.67|12738.67|12738.67|12738.67|12738.67|12738.67|12738.67|0
1648129760000|2022-03-24 13:49:20|12739.36|12739.36|12738.67|12738.67|12739.36|12739.36|12738.67|12738.67|0
1648129800000|2022-03-24 13:50:00|12739.36|12739.36|12734.6|12734.6|12740.04|12740.04|12734.6|12734.6|0
1648129810000|2022-03-24 13:50:10|12734.19|12734.19|12734.19|12734.19|12734.19|12734.19|12734.19|12734.19|0
1648129850000|2022-03-24 13:50:50|12735.56|12735.56|12735.56|12735.56|12735.56|12735.56|12735.56|12735.56|0
1648129860000|2022-03-24 13:51:00|12736.92|12736.92|12740.26|12740.26|12740.26|12740.26|12736.92|12736.92|0
1648129870000|2022-03-24 13:51:10|12744.21|12744.21|12744.9|12744.9|12744.9|12744.9|12744.21|12744.21|0
1648129920000|2022-03-24 13:52:00|12744.21|12744.21|12744.21|12744.21|12744.21|12744.21|12744.21|12744.21|0
1648129930000|2022-03-24 13:52:10|12742.85|12742.85|12742.85|12742.85|12742.85|12742.85|12742.85|12742.85|0
1648129940000|2022-03-24 13:52:20|12742.16|12742.16|12741.48|12741.48|12742.16|12742.16|12741.48|12741.48|0
1648129950000|2022-03-24 13:52:30|12741.06|12741.06|12739.08|12739.08|12741.06|12741.06|12739.08|12739.08|0
1648130000000|2022-03-24 13:53:20|12739.5|12739.5|12739.5|12739.5|12739.5|12739.5|12739.5|12739.5|0
1648130020000|2022-03-24 13:53:40|12737.52|12737.52|12737.52|12737.52|12737.52|12737.52|12737.52|12737.52|0
1648130040000|2022-03-24 13:54:00|12738.59|12738.59|12738.59|12738.59|12738.59|12738.59|12738.59|12738.59|0
1648130050000|2022-03-24 13:54:10|12739.13|12739.13|12740.35|12740.35|12740.35|12740.35|12739.13|12739.13|0
1648130060000|2022-03-24 13:54:20|12740.89|12740.89|12739.81|12739.81|12740.89|12740.89|12739.81|12739.81|0
1648130070000|2022-03-24 13:54:30|12740.35|12740.35|12749.19|12749.19|12749.19|12749.19|12740.35|12740.35|0
1648130090000|2022-03-24 13:54:50|12746.68|12746.68|12746.15|12746.15|12746.68|12746.68|12746.15|12746.15|0
1648130100000|2022-03-24 13:55:00|12747.22|12747.22|12747.22|12747.22|12747.22|12747.22|12747.22|12747.22|0
1648130120000|2022-03-24 13:55:20|12746.68|12746.68|12746.68|12746.68|12746.68|12746.68|12746.68|12746.68|0
1648130140000|2022-03-24 13:55:40|12747.37|12747.37|12746.83|12746.83|12747.37|12747.37|12746.83|12746.83|0
1648130160000|2022-03-24 13:56:00|12748.88|12748.88|12749.57|12749.57|12749.57|12749.57|12748.88|12748.88|0
1648130170000|2022-03-24 13:56:10|12748.88|12748.88|12749.57|12749.57|12749.57|12749.57|12748.88|12748.88|0
1648130190000|2022-03-24 13:56:30|12748.2|12748.2|12747.51|12747.51|12748.2|12748.2|12747.51|12747.51|0
1648130230000|2022-03-24 13:57:10|12744.78|12744.78|12742.05|12742.05|12744.78|12744.78|12742.05|12742.05|0
1648130250000|2022-03-24 13:57:30|12744.78|12744.78|12744.78|12744.78|12744.78|12744.78|12744.78|12744.78|0
1648130260000|2022-03-24 13:57:40|12744.18|12744.18|12744.18|12744.18|12744.18|12744.18|12744.18|12744.18|0
1648130270000|2022-03-24 13:57:50|12742.81|12742.81|12742.81|12742.81|12742.81|12742.81|12742.81|12742.81|0
1648130280000|2022-03-24 13:58:00|12741.44|12741.44|12741.44|12741.44|12742.13|12742.13|12741.44|12741.44|0
1648130290000|2022-03-24 13:58:10|12740.91|12740.91|12740.91|12740.91|12740.91|12740.91|12740.91|12740.91|0
1648130310000|2022-03-24 13:58:30|12738.93|12738.93|12738.93|12738.93|12738.93|12738.93|12738.93|12738.93|0
1648130320000|2022-03-24 13:58:40|12736.88|12736.88|12736.2|12736.2|12736.88|12736.88|12736.2|12736.2|0
1648130330000|2022-03-24 13:58:50|12737.56|12737.56|12737.56|12737.56|12738.25|12738.25|12737.56|12737.56|0
1648130340000|2022-03-24 13:59:00|12738.39|12738.39|12738.8|12738.8|12738.8|12738.8|12736.82|12736.82|0
1648130350000|2022-03-24 13:59:10|12740.77|12740.77|12739.95|12739.95|12740.77|12740.77|12739.95|12739.95|0
1648130360000|2022-03-24 13:59:20|12739.54|12739.54|12739.54|12739.54|12739.54|12739.54|12739.54|12739.54|0
1648130370000|2022-03-24 13:59:30|12740.22|12740.22|12740.22|12740.22|12740.22|12740.22|12740.22|12740.22|0
1648130380000|2022-03-24 13:59:40|12738.42|12738.42|12738.42|12738.42|12738.42|12738.42|12738.42|12738.42|0
1648130390000|2022-03-24 13:59:50|12737.81|12737.81|12737.81|12737.81|12737.81|12737.81|12737.81|12737.81|0
1648130400000|2022-03-24 14:00:00|12739.02|12739.02|12739.02|12739.02|12739.02|12739.02|12739.02|12739.02|0
1648130420000|2022-03-24 14:00:20|12740.09|12740.09|12739.55|12739.55|12740.09|12740.09|12739.55|12739.55|0
1648130430000|2022-03-24 14:00:30|12740.24|12740.24|12741.47|12741.47|12741.47|12741.47|12739.55|12739.55|0
1648130440000|2022-03-24 14:00:40|12743.44|12743.44|12743.44|12743.44|12743.44|12743.44|12743.44|12743.44|0
1648130450000|2022-03-24 14:00:50|12745.49|12745.49|12746.78|12746.78|12746.78|12746.78|12745.49|12745.49|0
1648130460000|2022-03-24 14:01:00|12747.46|12747.46|12755.36|12755.36|12755.36|12755.36|12747.46|12747.46|0
1648130470000|2022-03-24 14:01:10|12755.78|12755.78|12755.78|12755.78|12755.78|12755.78|12755.78|12755.78|0
1648130480000|2022-03-24 14:01:20|12756.31|12756.31|12756.31|12756.31|12756.31|12756.31|12756.31|12756.31|0
1648130540000|2022-03-24 14:02:20|12757|12757|12758.36|12758.36|12758.36|12758.36|12757|12757|0
1648130570000|2022-03-24 14:02:50|12757.16|12757.16|12757.57|12757.57|12757.57|12757.57|12757.16|12757.16|0
1648130580000|2022-03-24 14:03:00|12758.25|12758.25|12758.94|12758.94|12758.94|12758.94|12758.25|12758.25|0
1648130590000|2022-03-24 14:03:10|12759.62|12759.62|12759.62|12759.62|12759.62|12759.62|12759.62|12759.62|0
1648130600000|2022-03-24 14:03:20|12766.23|12766.23|12766.23|12766.23|12766.23|12766.23|12766.23|12766.23|0
1648130610000|2022-03-24 14:03:30|12765.54|12765.54|12765.54|12765.54|12765.54|12765.54|12765.54|12765.54|0
1648130620000|2022-03-24 14:03:40|12764.18|12764.18|12762.12|12762.12|12764.18|12764.18|12762.12|12762.12|0
1648130660000|2022-03-24 14:04:20|12760.07|12760.07|12760.15|12760.15|12762.12|12762.12|12760.07|12760.07|0
1648130710000|2022-03-24 14:05:10|12764.1|12764.1|12764.1|12764.1|12764.1|12764.1|12764.1|12764.1|0
1648130730000|2022-03-24 14:05:30|12765.47|12765.47|12763.42|12763.42|12765.47|12765.47|12763.42|12763.42|0
1648130740000|2022-03-24 14:05:40|12762.05|12762.05|12760|12760|12762.05|12762.05|12760|12760|0
1648130760000|2022-03-24 14:06:00|12761.36|12761.36|12761.09|12761.09|12761.36|12761.36|12760|12760|0
1648130770000|2022-03-24 14:06:10|12760.41|12760.41|12760.41|12760.41|12760.41|12760.41|12760.41|12760.41|0
1648130780000|2022-03-24 14:06:20|12758.43|12758.43|12757.9|12757.9|12758.43|12758.43|12757.9|12757.9|0
1648130790000|2022-03-24 14:06:30|12759.26|12759.26|12759.26|12759.26|12759.26|12759.26|12759.26|12759.26|0
1648130800000|2022-03-24 14:06:40|12757.9|12757.9|12757.9|12757.9|12759.26|12759.26|12757.21|12757.21|0
1648130810000|2022-03-24 14:06:50|12758.58|12758.58|12755.92|12755.92|12758.58|12758.58|12755.92|12755.92|0
1648130820000|2022-03-24 14:07:00|12758.66|12758.66|12759.34|12759.34|12759.34|12759.34|12758.66|12758.66|0
1648130830000|2022-03-24 14:07:10|12760.02|12760.02|12760.02|12760.02|12760.02|12760.02|12760.02|12760.02|0
1648130840000|2022-03-24 14:07:20|12763.97|12763.97|12765.95|12765.95|12765.95|12765.95|12763.97|12763.97|0
1648130850000|2022-03-24 14:07:30|12767.76|12767.76|12767.76|12767.76|12767.76|12767.76|12767.76|12767.76|0
1648130870000|2022-03-24 14:07:50|12769.12|12769.12|12769.12|12769.12|12769.12|12769.12|12769.12|12769.12|0
1648130900000|2022-03-24 14:08:20|12767.76|12767.76|12767.07|12767.07|12767.76|12767.76|12767.07|12767.07|0
1648130930000|2022-03-24 14:08:50|12763.12|12763.12|12763.12|12763.12|12763.12|12763.12|12763.12|12763.12|0
1648130940000|2022-03-24 14:09:00|12761.07|12761.07|12761.07|12761.07|12761.07|12761.07|12761.07|12761.07|0
1648130950000|2022-03-24 14:09:10|12765.02|12765.02|12767|12767|12767|12767|12765.02|12765.02|0
1648130960000|2022-03-24 14:09:20|12767.68|12767.68|12767.68|12767.68|12767.68|12767.68|12767.68|12767.68|0
1648130980000|2022-03-24 14:09:40|12768.36|12768.36|12768.36|12768.36|12768.36|12768.36|12768.36|12768.36|0
1648131000000|2022-03-24 14:10:00|12770.34|12770.34|12770.34|12770.34|12770.34|12770.34|12770.34|12770.34|0
1648131070000|2022-03-24 14:11:10|12769.74|12769.74|12769.74|12769.74|12769.74|12769.74|12769.74|12769.74|0
1648131080000|2022-03-24 14:11:20|12770.42|12770.42|12770.42|12770.42|12770.42|12770.42|12770.42|12770.42|0
1648131090000|2022-03-24 14:11:30|12769.88|12769.88|12769.88|12769.88|12769.88|12769.88|12769.88|12769.88|0
1648131110000|2022-03-24 14:11:50|12770.57|12770.57|12770.57|12770.57|12770.57|12770.57|12770.57|12770.57|0
1648131130000|2022-03-24 14:12:10|12778.46|12778.46|12786.36|12786.36|12786.36|12786.36|12778.46|12778.46|0
1648131140000|2022-03-24 14:12:20|12794.26|12794.26|12788.34|12788.34|12800.87|12800.87|12788.34|12788.34|0
1648131150000|2022-03-24 14:12:30|12784.39|12784.39|12784.39|12784.39|12784.39|12784.39|12784.39|12784.39|0
1648131170000|2022-03-24 14:12:50|12795.63|12795.63|12793.57|12793.57|12795.63|12795.63|12793.57|12793.57|0
1648131200000|2022-03-24 14:13:20|12799.5|12799.5|12793.57|12793.57|12799.5|12799.5|12793.57|12793.57|0
1648131210000|2022-03-24 14:13:30|12791.6|12791.6|12791.6|12791.6|12791.6|12791.6|12791.6|12791.6|0
1648131230000|2022-03-24 14:13:50|12787.65|12787.65|12787.65|12787.65|12787.65|12787.65|12787.65|12787.65|0
1648131240000|2022-03-24 14:14:00|12781.73|12781.73|12777.09|12777.09|12781.73|12781.73|12777.09|12777.09|0
1648131250000|2022-03-24 14:14:10|12775.73|12775.73|12780.36|12780.36|12780.36|12780.36|12775.73|12775.73|0
1648131270000|2022-03-24 14:14:30|12786.28|12786.28|12786.97|12786.97|12786.97|12786.97|12786.28|12786.28|0
1648131300000|2022-03-24 14:15:00|12786.28|12786.28|12786.28|12786.28|12786.28|12786.28|12786.28|12786.28|0
1648131330000|2022-03-24 14:15:30|12785.6|12785.6|12785.6|12785.6|12785.6|12785.6|12785.6|12785.6|0
1648131350000|2022-03-24 14:15:50|12786.28|12786.28|12786.28|12786.28|12786.28|12786.28|12786.28|12786.28|0
1648131360000|2022-03-24 14:16:00|12785.75|12785.75|12785.75|12785.75|12785.75|12785.75|12785.75|12785.75|0
1648131410000|2022-03-24 14:16:50|12785.21|12785.21|12785.21|12785.21|12785.21|12785.21|12785.21|12785.21|0
1648131420000|2022-03-24 14:17:00|12782.48|12782.48|12780.87|12780.87|12782.48|12782.48|12780.18|12780.18|0
1648131460000|2022-03-24 14:17:40|12782.23|12782.23|12782.23|12782.23|12782.23|12782.23|12782.23|12782.23|0
1648131470000|2022-03-24 14:17:50|12778.29|12778.29|12777.6|12777.6|12778.29|12778.29|12777.6|12777.6|0
1648131480000|2022-03-24 14:18:00|12778.29|12778.29|12778.29|12778.29|12778.29|12778.29|12778.29|12778.29|0
1648131500000|2022-03-24 14:18:20|12776.31|12776.31|12774.34|12774.34|12776.31|12776.31|12774.34|12774.34|0
1648131520000|2022-03-24 14:18:40|12775.41|12775.41|12775.95|12775.95|12775.95|12775.95|12775.41|12775.41|0
1648131540000|2022-03-24 14:19:00|12777.31|12777.31|12777.31|12777.31|12777.31|12777.31|12777.31|12777.31|0
1648131560000|2022-03-24 14:19:20|12778.68|12778.68|12779.97|12779.97|12779.97|12779.97|12778.68|12778.68|0
1648131570000|2022-03-24 14:19:30|12780.5|12780.5|12780.5|12780.5|12780.5|12780.5|12780.5|12780.5|0
1648131580000|2022-03-24 14:19:40|12778.45|12778.45|12777.08|12777.08|12778.45|12778.45|12777.08|12777.08|0
1648131590000|2022-03-24 14:19:50|12777.62|12777.62|12778.16|12778.16|12778.16|12778.16|12777.62|12777.62|0
1648131600000|2022-03-24 14:20:00|12779.52|12779.52|12780.21|12780.21|12780.21|12780.21|12779.52|12779.52|0
1648131610000|2022-03-24 14:20:10|12779.67|12779.67|12779.67|12779.67|12779.67|12779.67|12779.67|12779.67|0
1648131630000|2022-03-24 14:20:30|12778.99|12778.99|12778.99|12778.99|12778.99|12778.99|12778.99|12778.99|0
1648131640000|2022-03-24 14:20:40|12778.45|12778.45|12778.45|12778.45|12778.45|12778.45|12778.45|12778.45|0
1648131660000|2022-03-24 14:21:00|12778.99|12778.99|12778.3|12778.3|12778.99|12778.99|12778.3|12778.3|0
1648131670000|2022-03-24 14:21:10|12777.7|12777.7|12765.85|12765.85|12777.7|12777.7|12765.32|12765.32|0
1648131680000|2022-03-24 14:21:20|12765.43|12765.43|12764.18|12764.18|12765.43|12765.43|12764.18|12764.18|0
1648131690000|2022-03-24 14:21:30|12762.82|12762.82|12762.82|12762.82|12762.82|12762.82|12762.82|12762.82|0
1648131750000|2022-03-24 14:22:30|12752.94|12752.94|12752.94|12752.94|12752.94|12752.94|12752.94|12752.94|0
1648131760000|2022-03-24 14:22:40|12751.87|12751.87|12751.87|12751.87|12751.87|12751.87|12751.87|12751.87|0
1648131780000|2022-03-24 14:23:00|12753.24|12753.24|12753.24|12753.24|12753.24|12753.24|12753.24|12753.24|0
1648131790000|2022-03-24 14:23:10|12753.92|12753.92|12753.92|12753.92|12753.92|12753.92|12753.92|12753.92|0
1648131820000|2022-03-24 14:23:40|12752.85|12752.85|12751.78|12751.78|12752.85|12752.85|12751.78|12751.78|0
1648131830000|2022-03-24 14:23:50|12752.85|12752.85|12753.39|12753.39|12753.39|12753.39|12752.85|12752.85|0
1648131840000|2022-03-24 14:24:00|12752.85|12752.85|12754.22|12754.22|12754.22|12754.22|12752.85|12752.85|0
1648131890000|2022-03-24 14:24:50|12751.48|12751.48|12749.51|12749.51|12751.48|12751.48|12749.51|12749.51|0
1648131900000|2022-03-24 14:25:00|12753.46|12753.46|12753.46|12753.46|12753.46|12753.46|12753.46|12753.46|0
1648131920000|2022-03-24 14:25:20|12754.14|12754.14|12756.8|12756.8|12756.8|12756.8|12754.14|12754.14|0
1648131940000|2022-03-24 14:25:40|12757.48|12757.48|12757.48|12757.48|12757.48|12757.48|12757.48|12757.48|0
1648131960000|2022-03-24 14:26:00|12759.46|12759.46|12760.06|12760.06|12760.06|12760.06|12759.46|12759.46|0
1648131970000|2022-03-24 14:26:10|12759.52|12759.52|12759.52|12759.52|12759.52|12759.52|12759.52|12759.52|0
1648132030000|2022-03-24 14:27:10|12762.18|12762.18|12762.86|12762.86|12762.86|12762.86|12762.18|12762.18|0
1648132040000|2022-03-24 14:27:20|12763.55|12763.55|12766.8|12766.8|12766.8|12766.8|12763.55|12763.55|0
1648132100000|2022-03-24 14:28:20|12767.87|12767.87|12767.87|12767.87|12767.87|12767.87|12767.87|12767.87|0
1648132180000|2022-03-24 14:29:40|12771.82|12771.82|12771.82|12771.82|12771.82|12771.82|12771.82|12771.82|0
1648132200000|2022-03-24 14:30:00|12763.92|12763.92|12763.92|12763.92|12763.92|12763.92|12763.92|12763.92|0
1648132250000|2022-03-24 14:30:50|12765.29|12765.29|12765.29|12765.29|12765.29|12765.29|12765.29|12765.29|0
1648132260000|2022-03-24 14:31:00|12765.97|12765.97|12779.87|12779.87|12779.87|12779.87|12765.97|12765.97|0
1648132350000|2022-03-24 14:32:30|12781.24|12781.24|12782.44|12782.44|12782.44|12782.44|12781.24|12781.24|0
1648132360000|2022-03-24 14:32:40|12783.26|12783.26|12782.85|12782.85|12783.26|12783.26|12782.85|12782.85|0
1648132370000|2022-03-24 14:32:50|12783.69|12783.69|12783.69|12783.69|12783.69|12783.69|12783.69|12783.69|0
1648132380000|2022-03-24 14:33:00|12784.9|12784.9|12784.9|12784.9|12784.9|12784.9|12784.9|12784.9|0
1648132430000|2022-03-24 14:33:50|12783.53|12783.53|12782.85|12782.85|12783.53|12783.53|12782.85|12782.85|0
1648132440000|2022-03-24 14:34:00|12784.22|12784.22|12784.9|12784.9|12784.9|12784.9|12784.22|12784.22|0
1648132450000|2022-03-24 14:34:10|12790.82|12790.82|12784.9|12784.9|12790.82|12790.82|12784.9|12784.9|0
1648132480000|2022-03-24 14:34:40|12786.71|12786.71|12786.71|12786.71|12786.71|12786.71|12786.71|12786.71|0
1648132490000|2022-03-24 14:34:50|12786.1|12786.1|12784.13|12784.13|12786.1|12786.1|12782.16|12782.16|0
1648132510000|2022-03-24 14:35:10|12783.71|12783.71|12783.71|12783.71|12783.71|12783.71|12783.71|12783.71|0
1648132520000|2022-03-24 14:35:20|12781.74|12781.74|12782.42|12782.42|12782.42|12782.42|12781.74|12781.74|0
1648132530000|2022-03-24 14:35:30|12781.74|12781.74|12781.74|12781.74|12782.42|12782.42|12781.74|12781.74|0
1648132540000|2022-03-24 14:35:40|12781.05|12781.05|12781.87|12781.87|12781.87|12781.87|12781.05|12781.05|0
1648132560000|2022-03-24 14:36:00|12782.56|12782.56|12782.56|12782.56|12782.56|12782.56|12782.56|12782.56|0
1648132600000|2022-03-24 14:36:40|12778.61|12778.61|12778.61|12778.61|12778.61|12778.61|12778.61|12778.61|0
1648132620000|2022-03-24 14:37:00|12777.92|12777.92|12778.61|12778.61|12778.61|12778.61|12777.92|12777.92|0
1648132630000|2022-03-24 14:37:10|12777.92|12777.92|12777.92|12777.92|12777.92|12777.92|12777.92|12777.92|0
1648132650000|2022-03-24 14:37:30|12781.87|12781.87|12780.58|12780.58|12781.87|12781.87|12779.9|12779.9|0
1648132660000|2022-03-24 14:37:40|12778.61|12778.61|12776.63|12776.63|12780.58|12780.58|12776.63|12776.63|0
1648132680000|2022-03-24 14:38:00|12776.03|12776.03|12765.56|12765.56|12776.03|12776.03|12765.56|12765.56|0
1648132700000|2022-03-24 14:38:20|12764.19|12764.19|12767.61|12767.61|12767.61|12767.61|12763.66|12763.66|0
1648132720000|2022-03-24 14:38:40|12766.92|12766.92|12766.92|12766.92|12766.92|12766.92|12766.92|12766.92|0
1648132740000|2022-03-24 14:39:00|12765.56|12765.56|12765.56|12765.56|12765.56|12765.56|12765.56|12765.56|0
1648132750000|2022-03-24 14:39:10|12766.09|12766.09|12766.09|12766.09|12766.09|12766.09|12766.09|12766.09|0
1648132780000|2022-03-24 14:39:40|12766.63|12766.63|12766.63|12766.63|12766.63|12766.63|12766.63|12766.63|0
1648132800000|2022-03-24 14:40:00|12767.99|12767.99|12768.53|12768.53|12768.53|12768.53|12767.99|12767.99|0
1648132820000|2022-03-24 14:40:20|12766.56|12766.56|12766.56|12766.56|12766.56|12766.56|12766.56|12766.56|0
1648132830000|2022-03-24 14:40:30|12765.87|12765.87|12765.87|12765.87|12765.87|12765.87|12765.87|12765.87|0
1648132870000|2022-03-24 14:41:10|12769.82|12769.82|12769.82|12769.82|12769.82|12769.82|12769.82|12769.82|0
1648132920000|2022-03-24 14:42:00|12770.51|12770.51|12771.19|12771.19|12771.19|12771.19|12770.51|12770.51|0
1648132930000|2022-03-24 14:42:10|12770.51|12770.51|12770.51|12770.51|12770.51|12770.51|12770.51|12770.51|0
1648132970000|2022-03-24 14:42:50|12764.58|12764.58|12764.58|12764.58|12764.58|12764.58|12764.58|12764.58|0
1648132990000|2022-03-24 14:43:10|12772.48|12772.48|12773.16|12773.16|12773.16|12773.16|12772.48|12772.48|0
1648133000000|2022-03-24 14:43:20|12773.85|12773.85|12773.85|12773.85|12773.85|12773.85|12773.85|12773.85|0
1648133060000|2022-03-24 14:44:20|12779.77|12779.77|12779.77|12779.77|12779.77|12779.77|12779.77|12779.77|0
1648133070000|2022-03-24 14:44:30|12779.09|12779.09|12779.09|12779.09|12779.09|12779.09|12779.09|12779.09|0
1648133100000|2022-03-24 14:45:00|12779.69|12779.69|12780.29|12780.29|12780.29|12780.29|12779.69|12779.69|0
1648133130000|2022-03-24 14:45:30|12779.69|12779.69|12779.69|12779.69|12779.69|12779.69|12779.69|12779.69|0
1648133150000|2022-03-24 14:45:50|12781.06|12781.06|12781.74|12781.74|12781.74|12781.74|12781.06|12781.06|0
1648133220000|2022-03-24 14:47:00|12797.54|12797.54|12795.39|12795.39|12797.54|12797.54|12795.39|12795.39|0
1648133290000|2022-03-24 14:48:10|12797.15|12797.15|12797.15|12797.15|12797.15|12797.15|12797.15|12797.15|0
1648133310000|2022-03-24 14:48:30|12797.75|12797.75|12797.75|12797.75|12797.75|12797.75|12797.75|12797.75|0
1648133330000|2022-03-24 14:48:50|12795.78|12795.78|12795.78|12795.78|12795.78|12795.78|12795.78|12795.78|0
1648133400000|2022-03-24 14:50:00|12793.8|12793.8|12787.88|12787.88|12793.8|12793.8|12787.88|12787.88|0
1648133410000|2022-03-24 14:50:10|12786.51|12786.51|12782.68|12782.68|12786.51|12786.51|12782.68|12782.68|0
1648133420000|2022-03-24 14:50:20|12780.63|12780.63|12780.63|12780.63|12780.63|12780.63|12780.63|12780.63|0
1648133430000|2022-03-24 14:50:30|12782|12782|12780.02|12780.02|12782|12782|12780.02|12780.02|0
1648133450000|2022-03-24 14:50:50|12781.39|12781.39|12781.39|12781.39|12781.39|12781.39|12781.39|12781.39|0
1648133470000|2022-03-24 14:51:10|12780.32|12780.32|12780.32|12780.32|12780.32|12780.32|12780.32|12780.32|0
1648133480000|2022-03-24 14:51:20|12776.7|12776.7|12776.7|12776.7|12776.7|12776.7|12776.7|12776.7|0
1648133510000|2022-03-24 14:51:50|12778.51|12778.51|12781.17|12781.17|12781.17|12781.17|12778.51|12778.51|0
1648133590000|2022-03-24 14:53:10|12777.22|12777.22|12776.54|12776.54|12777.22|12777.22|12776.54|12776.54|0
1648133630000|2022-03-24 14:53:50|12777.22|12777.22|12777.22|12777.22|12777.22|12777.22|12777.22|12777.22|0
1648133690000|2022-03-24 14:54:50|12775.25|12775.25|12775.25|12775.25|12775.25|12775.25|12775.25|12775.25|0
1648133710000|2022-03-24 14:55:10|12775.93|12775.93|12775.93|12775.93|12775.93|12775.93|12775.93|12775.93|0
1648133720000|2022-03-24 14:55:20|12776.61|12776.61|12777.98|12777.98|12778.66|12778.66|12776.61|12776.61|0
1648133740000|2022-03-24 14:55:40|12776.01|12776.01|12776.01|12776.01|12776.01|12776.01|12776.01|12776.01|0
1648133770000|2022-03-24 14:56:10|12776.69|12776.69|12776.69|12776.69|12776.69|12776.69|12776.69|12776.69|0
1648133810000|2022-03-24 14:56:50|12780.64|12780.64|12781.32|12781.32|12781.32|12781.32|12780.64|12780.64|0
1648133820000|2022-03-24 14:57:00|12782.01|12782.01|12782.01|12782.01|12782.01|12782.01|12782.01|12782.01|0
1648133840000|2022-03-24 14:57:20|12782.69|12782.69|12782.69|12782.69|12782.69|12782.69|12782.69|12782.69|0
1648133850000|2022-03-24 14:57:30|12778.74|12778.74|12778.74|12778.74|12778.74|12778.74|12778.74|12778.74|0
1648133860000|2022-03-24 14:57:40|12780.79|12780.79|12780.79|12780.79|12780.79|12780.79|12780.79|12780.79|0
1648133890000|2022-03-24 14:58:10|12781.39|12781.39|12781.39|12781.39|12781.39|12781.39|12781.39|12781.39|0
1648133930000|2022-03-24 14:58:50|12782.08|12782.08|12780.71|12780.71|12782.08|12782.08|12780.71|12780.71|0
1648133950000|2022-03-24 14:59:10|12782.76|12782.76|12786.03|12786.03|12786.03|12786.03|12782.76|12782.76|0
1648133960000|2022-03-24 14:59:20|12784.66|12784.66|12784.66|12784.66|12784.66|12784.66|12784.66|12784.66|0
1648133970000|2022-03-24 14:59:30|12785.26|12785.26|12785.26|12785.26|12785.26|12785.26|12785.26|12785.26|0
1648133990000|2022-03-24 14:59:50|12787.31|12787.31|12788|12788|12788|12788|12787.31|12787.31|0
1648134020000|2022-03-24 15:00:20|12789.36|12789.36|12789.36|12789.36|12789.36|12789.36|12789.36|12789.36|0
1648134040000|2022-03-24 15:00:40|12789.77|12789.77|12789.77|12789.77|12789.77|12789.77|12789.77|12789.77|0
1648134050000|2022-03-24 15:00:50|12791.14|12791.14|12793.12|12793.12|12793.12|12793.12|12791.14|12791.14|0
1648134060000|2022-03-24 15:01:00|12795.17|12795.17|12800.87|12800.87|12804.34|12804.34|12795|12795|0
1648134070000|2022-03-24 15:01:10|12801.69|12801.69|12811.76|12811.76|12813.12|12813.12|12799.72|12799.72|0
1648134080000|2022-03-24 15:01:20|12809.78|12809.78|12803.63|12803.63|12809.78|12809.78|12801.66|12801.66|0
1648134090000|2022-03-24 15:01:30|12802.95|12802.95|12804.32|12804.32|12806.29|12806.29|12802.95|12802.95|0
1648134100000|2022-03-24 15:01:40|12803.11|12803.11|12796.43|12796.43|12803.11|12803.11|12796.43|12796.43|0
1648134110000|2022-03-24 15:01:50|12796.01|12796.01|12795.59|12795.59|12796.01|12796.01|12795.59|12795.59|0
1648134120000|2022-03-24 15:02:00|12794.77|12794.77|12794.77|12794.77|12794.77|12794.77|12794.77|12794.77|0
1648134130000|2022-03-24 15:02:10|12795.18|12795.18|12795.18|12795.18|12795.18|12795.18|12795.18|12795.18|0
1648134140000|2022-03-24 15:02:20|12791.23|12791.23|12790.55|12790.55|12791.23|12791.23|12789.18|12789.18|0
1648134150000|2022-03-24 15:02:30|12791.23|12791.23|12789.86|12789.86|12791.23|12791.23|12788.49|12788.49|0
1648134170000|2022-03-24 15:02:50|12789.04|12789.04|12780.98|12780.98|12789.04|12789.04|12780.98|12780.98|0
1648134180000|2022-03-24 15:03:00|12780.3|12780.3|12780.3|12780.3|12780.3|12780.3|12780.3|12780.3|0
1648134200000|2022-03-24 15:03:20|12779.61|12779.61|12780.3|12780.3|12780.3|12780.3|12779.61|12779.61|0
1648134250000|2022-03-24 15:04:10|12779.61|12779.61|12780.3|12780.3|12780.3|12780.3|12779.61|12779.61|0
1648134270000|2022-03-24 15:04:30|12779.61|12779.61|12780.3|12780.3|12780.3|12780.3|12778.93|12778.93|0
1648134290000|2022-03-24 15:04:50|12780.98|12780.98|12780.98|12780.98|12780.98|12780.98|12780.98|12780.98|0
1648134300000|2022-03-24 15:05:00|12781.52|12781.52|12781.52|12781.52|12781.52|12781.52|12781.52|12781.52|0
1648134320000|2022-03-24 15:05:20|12783.57|12783.57|12783.57|12783.57|12783.57|12783.57|12783.57|12783.57|0
1648134350000|2022-03-24 15:05:50|12784.25|12784.25|12784.25|12784.25|12784.25|12784.25|12784.25|12784.25|0
1648134370000|2022-03-24 15:06:10|12783.57|12783.57|12783.57|12783.57|12783.57|12783.57|12783.57|12783.57|0
1648134380000|2022-03-24 15:06:20|12784.25|12784.25|12790.86|12790.86|12790.86|12790.86|12784.25|12784.25|0
1648134390000|2022-03-24 15:06:30|12789.49|12789.49|12789.49|12789.49|12789.49|12789.49|12789.49|12789.49|0
1648134420000|2022-03-24 15:07:00|12785.54|12785.54|12785.54|12785.54|12785.54|12785.54|12785.54|12785.54|0
1648134470000|2022-03-24 15:07:50|12784.86|12784.86|12784.86|12784.86|12784.86|12784.86|12784.86|12784.86|0
1648134480000|2022-03-24 15:08:00|12780.91|12780.91|12780.91|12780.91|12780.91|12780.91|12780.91|12780.91|0
1648134490000|2022-03-24 15:08:10|12784.86|12784.86|12784.86|12784.86|12784.86|12784.86|12784.86|12784.86|0
1648134500000|2022-03-24 15:08:20|12783.25|12783.25|12778.62|12778.62|12783.25|12783.25|12778.62|12778.62|0
1648134510000|2022-03-24 15:08:30|12776.64|12776.64|12764.87|12764.87|12776.64|12776.64|12764.87|12764.87|0
1648134530000|2022-03-24 15:08:50|12760.93|12760.93|12760.93|12760.93|12760.93|12760.93|12760.93|12760.93|0
1648134540000|2022-03-24 15:09:00|12758.87|12758.87|12759.56|12759.56|12759.56|12759.56|12758.87|12758.87|0
1648134600000|2022-03-24 15:10:00|12757.58|12757.58|12756.22|12756.22|12757.58|12757.58|12756.22|12756.22|0
1648134610000|2022-03-24 15:10:10|12754.85|12754.85|12752.87|12752.87|12754.85|12754.85|12752.87|12752.87|0
1648134640000|2022-03-24 15:10:40|12752.27|12752.27|12752.27|12752.27|12752.27|12752.27|12752.27|12752.27|0
1648134650000|2022-03-24 15:10:50|12752.87|12752.87|12752.87|12752.87|12752.87|12752.87|12752.87|12752.87|0
1648134670000|2022-03-24 15:11:10|12755.61|12755.61|12755.61|12755.61|12755.61|12755.61|12755.61|12755.61|0
1648134690000|2022-03-24 15:11:30|12756.15|12756.15|12756.15|12756.15|12756.15|12756.15|12756.15|12756.15|0
1648134740000|2022-03-24 15:12:20|12756.83|12756.83|12761.38|12761.38|12761.38|12761.38|12756.83|12756.83|0
1648134760000|2022-03-24 15:12:40|12763.36|12763.36|12763.36|12763.36|12763.36|12763.36|12763.36|12763.36|0
1648134780000|2022-03-24 15:13:00|12762.67|12762.67|12762.67|12762.67|12762.67|12762.67|12762.67|12762.67|0
1648134790000|2022-03-24 15:13:10|12761.99|12761.99|12761.99|12761.99|12761.99|12761.99|12761.99|12761.99|0
1648134800000|2022-03-24 15:13:20|12761.3|12761.3|12761.3|12761.3|12761.3|12761.3|12761.3|12761.3|0
1648134830000|2022-03-24 15:13:50|12760.62|12760.62|12764.57|12764.57|12764.57|12764.57|12760.62|12760.62|0
1648134840000|2022-03-24 15:14:00|12762.6|12762.6|12769.44|12769.44|12769.44|12769.44|12762.6|12762.6|0
1648134850000|2022-03-24 15:14:10|12763.51|12763.51|12763.51|12763.51|12763.51|12763.51|12763.51|12763.51|0
1648134860000|2022-03-24 15:14:20|12764.11|12764.11|12764.11|12764.11|12764.11|12764.11|12764.11|12764.11|0
1648134870000|2022-03-24 15:14:30|12763.27|12763.27|12763.27|12763.27|12763.27|12763.27|12763.27|12763.27|0
1648134900000|2022-03-24 15:15:00|12767.22|12767.22|12770.35|12770.35|12770.35|12770.35|12767.22|12767.22|0
1648134930000|2022-03-24 15:15:30|12771.03|12771.03|12771.03|12771.03|12771.03|12771.03|12771.03|12771.03|0
1648134970000|2022-03-24 15:16:10|12771.71|12771.71|12771.29|12771.29|12771.71|12771.71|12771.29|12771.29|0
1648135010000|2022-03-24 15:16:50|12775.24|12775.24|12775.24|12775.24|12775.24|12775.24|12775.24|12775.24|0
1648135020000|2022-03-24 15:17:00|12775.93|12775.93|12776.61|12776.61|12776.61|12776.61|12775.93|12775.93|0
1648135030000|2022-03-24 15:17:10|12777.15|12777.15|12777.15|12777.15|12777.15|12777.15|12777.15|12777.15|0
1648135040000|2022-03-24 15:17:20|12776.46|12776.46|12776.46|12776.46|12776.46|12776.46|12776.46|12776.46|0
1648135060000|2022-03-24 15:17:40|12777.83|12777.83|12779.03|12779.03|12779.72|12779.72|12777.83|12777.83|0
1648135110000|2022-03-24 15:18:30|12779.72|12779.72|12779.72|12779.72|12779.72|12779.72|12779.72|12779.72|0
1648135170000|2022-03-24 15:19:30|12778.43|12778.43|12782.38|12782.38|12782.38|12782.38|12778.43|12778.43|0
1648135180000|2022-03-24 15:19:40|12784.35|12784.35|12784.35|12784.35|12784.35|12784.35|12784.35|12784.35|0
1648135200000|2022-03-24 15:20:00|12785.61|12785.61|12785.61|12785.61|12785.61|12785.61|12785.61|12785.61|0
1648135210000|2022-03-24 15:20:10|12786.21|12786.21|12788.13|12788.13|12788.13|12788.13|12786.21|12786.21|0
1648135230000|2022-03-24 15:20:30|12786.76|12786.76|12786.08|12786.08|12786.76|12786.76|12786.08|12786.08|0
1648135250000|2022-03-24 15:20:50|12792|12792|12792|12792|12792|12792|12792|12792|0
1648135260000|2022-03-24 15:21:00|12795.95|12795.95|12789.8|12789.8|12795.95|12795.95|12789.8|12789.8|0
1648135270000|2022-03-24 15:21:10|12791.17|12791.17|12791.17|12791.17|12791.17|12791.17|12791.17|12791.17|0
1648135310000|2022-03-24 15:21:50|12790.48|12790.48|12791.17|12791.17|12792.46|12792.46|12790.48|12790.48|0
1648135330000|2022-03-24 15:22:10|12791.7|12791.7|12792.16|12792.16|12792.24|12792.24|12791.55|12791.55|0
1648135360000|2022-03-24 15:22:40|12790.18|12790.18|12790.79|12790.79|12790.79|12790.79|12790.18|12790.18|0
1648135420000|2022-03-24 15:23:40|12792.76|12792.76|12792.76|12792.76|12792.76|12792.76|12792.76|12792.76|0
1648135430000|2022-03-24 15:23:50|12790.79|12790.79|12791.21|12791.21|12791.21|12791.21|12790.79|12790.79|0
1648135450000|2022-03-24 15:24:10|12791.81|12791.81|12791.81|12791.81|12791.81|12791.81|12791.81|12791.81|0
1648135480000|2022-03-24 15:24:40|12792.41|12792.41|12792.41|12792.41|12792.41|12792.41|12792.41|12792.41|0
1648135530000|2022-03-24 15:25:30|12793.09|12793.09|12793.09|12793.09|12793.09|12793.09|12793.09|12793.09|0
1648135540000|2022-03-24 15:25:40|12793.7|12793.7|12794.92|12794.92|12794.92|12794.92|12793.7|12793.7|0
1648135550000|2022-03-24 15:25:50|12795.6|12795.6|12801.64|12801.64|12801.64|12801.64|12795.6|12795.6|0
1648135560000|2022-03-24 15:26:00|12800.96|12800.96|12800.96|12800.96|12800.96|12800.96|12800.96|12800.96|0
1648135590000|2022-03-24 15:26:30|12801.64|12801.64|12801.64|12801.64|12801.64|12801.64|12801.64|12801.64|0
1648135620000|2022-03-24 15:27:00|12799.67|12799.67|12799.67|12799.67|12799.67|12799.67|12799.67|12799.67|0
1648135630000|2022-03-24 15:27:10|12801.72|12801.72|12800.9|12800.9|12801.72|12801.72|12800.9|12800.9|0
1648135670000|2022-03-24 15:27:50|12798.92|12798.92|12798.92|12798.92|12798.92|12798.92|12798.92|12798.92|0
1648135690000|2022-03-24 15:28:10|12796.95|12796.95|12799.61|12799.61|12799.61|12799.61|12796.95|12796.95|0
1648135700000|2022-03-24 15:28:20|12801.58|12801.58|12802.95|12802.95|12802.95|12802.95|12801.58|12801.58|0
1648135730000|2022-03-24 15:28:50|12803.63|12803.63|12804.32|12804.32|12804.32|12804.32|12803.63|12803.63|0
1648135740000|2022-03-24 15:29:00|12802.95|12802.95|12800.21|12800.21|12802.95|12802.95|12800.21|12800.21|0
1648135760000|2022-03-24 15:29:20|12794.29|12794.29|12795.06|12795.06|12799.01|12799.01|12793.09|12793.09|0
1648135770000|2022-03-24 15:29:30|12795.74|12795.74|12796.43|12796.43|12796.43|12796.43|12795.74|12795.74|0
1648135780000|2022-03-24 15:29:40|12795.89|12795.89|12795.89|12795.89|12795.89|12795.89|12795.89|12795.89|0
1648135790000|2022-03-24 15:29:50|12799.84|12799.84|12801.89|12801.89|12801.89|12801.89|12799.84|12799.84|0
1648135820000|2022-03-24 15:30:20|12798.47|12798.47|12797.79|12797.79|12798.47|12798.47|12797.79|12797.79|0
1648135860000|2022-03-24 15:31:00|12803.71|12803.71|12803.71|12803.71|12803.71|12803.71|12803.71|12803.71|0
1648135880000|2022-03-24 15:31:20|12802.51|12802.51|12802.51|12802.51|12802.51|12802.51|12802.51|12802.51|0
1648135890000|2022-03-24 15:31:30|12803.35|12803.35|12803.35|12803.35|12803.35|12803.35|12803.35|12803.35|0
1648135900000|2022-03-24 15:31:40|12802.66|12802.66|12802.66|12802.66|12802.66|12802.66|12802.66|12802.66|0
1648135920000|2022-03-24 15:32:00|12804.72|12804.72|12804.72|12804.72|12804.72|12804.72|12804.72|12804.72|0
1648135960000|2022-03-24 15:32:40|12805.4|12805.4|12806.08|12806.08|12806.08|12806.08|12805.4|12805.4|0
1648135980000|2022-03-24 15:33:00|12807.29|12807.29|12807.29|12807.29|12807.29|12807.29|12807.29|12807.29|0
1648136000000|2022-03-24 15:33:20|12808.65|12808.65|12809.34|12809.34|12809.34|12809.34|12808.65|12808.65|0
1648136050000|2022-03-24 15:34:10|12807.36|12807.36|12807.36|12807.36|12807.36|12807.36|12807.36|12807.36|0
1648136080000|2022-03-24 15:34:40|12814.65|12814.65|12814.65|12814.65|12814.65|12814.65|12814.65|12814.65|0
1648136100000|2022-03-24 15:35:00|12816.71|12816.71|12814.65|12814.65|12816.71|12816.71|12814.65|12814.65|0
1648136150000|2022-03-24 15:35:50|12818.6|12818.6|12820.58|12820.58|12820.58|12820.58|12818.6|12818.6|0
1648136160000|2022-03-24 15:36:00|12821.95|12821.95|12821.95|12821.95|12821.95|12821.95|12821.95|12821.95|0
1648136190000|2022-03-24 15:36:30|12822.63|12822.63|12822.63|12822.63|12822.63|12822.63|12822.63|12822.63|0
1648136200000|2022-03-24 15:36:40|12824|12824|12824|12824|12824|12824|12824|12824|0
1648136250000|2022-03-24 15:37:30|12818.07|12818.07|12818.07|12818.07|12818.07|12818.07|12818.07|12818.07|0
1648136270000|2022-03-24 15:37:50|12817.39|12817.39|12817.39|12817.39|12817.39|12817.39|12817.39|12817.39|0
1648136280000|2022-03-24 15:38:00|12819.36|12819.36|12819.36|12819.36|12819.36|12819.36|12819.36|12819.36|0
1648136320000|2022-03-24 15:38:40|12825.29|12825.29|12825.97|12825.97|12825.97|12825.97|12825.29|12825.29|0
1648136330000|2022-03-24 15:38:50|12826.38|12826.38|12826.38|12826.38|12826.38|12826.38|12826.38|12826.38|0
1648136370000|2022-03-24 15:39:30|12825.18|12825.18|12825.18|12825.18|12825.18|12825.18|12825.18|12825.18|0
1648136400000|2022-03-24 15:40:00|12825.71|12825.71|12825.71|12825.71|12825.71|12825.71|12825.71|12825.71|0
1648136410000|2022-03-24 15:40:10|12821.76|12821.76|12821.76|12821.76|12821.76|12821.76|12821.76|12821.76|0
1648136440000|2022-03-24 15:40:40|12823.74|12823.74|12823.74|12823.74|12823.74|12823.74|12823.74|12823.74|0
1648136470000|2022-03-24 15:41:10|12825.11|12825.11|12825.11|12825.11|12825.11|12825.11|12825.11|12825.11|0
1648136480000|2022-03-24 15:41:20|12819.18|12819.18|12819.18|12819.18|12819.18|12819.18|12819.18|12819.18|0
1648136490000|2022-03-24 15:41:30|12815.23|12815.23|12815.23|12815.23|12815.23|12815.23|12815.23|12815.23|0
1648136500000|2022-03-24 15:41:40|12813.26|12813.26|12813.26|12813.26|12813.26|12813.26|12813.26|12813.26|0
1648136540000|2022-03-24 15:42:20|12819.18|12819.18|12815.35|12815.35|12819.18|12819.18|12815.35|12815.35|0
1648136560000|2022-03-24 15:42:40|12814.66|12814.66|12814.66|12814.66|12814.66|12814.66|12814.66|12814.66|0
1648136610000|2022-03-24 15:43:30|12814.13|12814.13|12814.13|12814.13|12814.13|12814.13|12814.13|12814.13|0
1648136690000|2022-03-24 15:44:50|12812.15|12812.15|12812.15|12812.15|12812.15|12812.15|12812.15|12812.15|0
1648136730000|2022-03-24 15:45:30|12812.84|12812.84|12812.84|12812.84|12812.84|12812.84|12812.84|12812.84|0
1648136740000|2022-03-24 15:45:40|12813.66|12813.66|12813.66|12813.66|12813.66|12813.66|12813.66|12813.66|0
1648136760000|2022-03-24 15:46:00|12815.63|12815.63|12815.63|12815.63|12815.63|12815.63|12815.63|12815.63|0
1648136770000|2022-03-24 15:46:10|12814.95|12814.95|12814.95|12814.95|12814.95|12814.95|12814.95|12814.95|0
1648136780000|2022-03-24 15:46:20|12816.92|12816.92|12816.92|12816.92|12816.92|12816.92|12816.92|12816.92|0
1648136790000|2022-03-24 15:46:30|12818.9|12818.9|12818.9|12818.9|12818.9|12818.9|12818.9|12818.9|0
1648136800000|2022-03-24 15:46:40|12817.53|12817.53|12817.53|12817.53|12817.53|12817.53|12817.53|12817.53|0
1648136820000|2022-03-24 15:47:00|12816.85|12816.85|12816.16|12816.16|12816.85|12816.85|12816.16|12816.16|0
1648136840000|2022-03-24 15:47:20|12816.85|12816.85|12817.53|12817.53|12817.53|12817.53|12816.85|12816.85|0
1648136880000|2022-03-24 15:48:00|12816.85|12816.85|12816.85|12816.85|12816.85|12816.85|12816.85|12816.85|0
1648136980000|2022-03-24 15:49:40|12817.53|12817.53|12817.53|12817.53|12817.53|12817.53|12817.53|12817.53|0
1648137000000|2022-03-24 15:50:00|12813.58|12813.58|12814.26|12814.26|12814.26|12814.26|12813.58|12813.58|0
1648137080000|2022-03-24 15:51:20|12814.87|12814.87|12816.84|12816.84|12816.84|12816.84|12810.92|12810.92|0
1648137090000|2022-03-24 15:51:30|12814.87|12814.87|12810.92|12810.92|12814.87|12814.87|12810.92|12810.92|0
1648137100000|2022-03-24 15:51:40|12818.82|12818.82|12818.82|12818.82|12818.82|12818.82|12818.82|12818.82|0
1648137130000|2022-03-24 15:52:10|12816.84|12816.84|12816.84|12816.84|12816.84|12816.84|12816.84|12816.84|0
1648137150000|2022-03-24 15:52:30|12817.52|12817.52|12817.52|12817.52|12817.52|12817.52|12817.52|12817.52|0
1648137180000|2022-03-24 15:53:00|12814.79|12814.79|12812.74|12812.74|12814.79|12814.79|12812.74|12812.74|0
1648137250000|2022-03-24 15:54:10|12810.76|12810.76|12806.82|12806.82|12810.76|12810.76|12806.82|12806.82|0
1648137280000|2022-03-24 15:54:40|12805.97|12805.97|12805.55|12805.55|12805.97|12805.97|12805.55|12805.55|0
1648137290000|2022-03-24 15:54:50|12804.73|12804.73|12804.32|12804.32|12804.73|12804.73|12804.32|12804.32|0
1648137300000|2022-03-24 15:55:00|12802.35|12802.35|12802.35|12802.35|12802.35|12802.35|12802.35|12802.35|0
1648137310000|2022-03-24 15:55:10|12801.66|12801.66|12799.61|12799.61|12801.66|12801.66|12799.61|12799.61|0
1648137320000|2022-03-24 15:55:20|12798.25|12798.25|12798.25|12798.25|12798.25|12798.25|12798.25|12798.25|0
1648137330000|2022-03-24 15:55:30|12798.85|12798.85|12800.22|12800.22|12800.22|12800.22|12798.85|12798.85|0
1648137340000|2022-03-24 15:55:40|12801.45|12801.45|12801.45|12801.45|12801.45|12801.45|12801.45|12801.45|0
1648137370000|2022-03-24 15:56:10|12799.47|12799.47|12797.5|12797.5|12799.47|12799.47|12797.5|12797.5|0
1648137390000|2022-03-24 15:56:30|12798.18|12798.18|12796.21|12796.21|12798.18|12798.18|12796.21|12796.21|0
1648137400000|2022-03-24 15:56:40|12795.52|12795.52|12795.52|12795.52|12795.52|12795.52|12795.52|12795.52|0
1648137420000|2022-03-24 15:57:00|12793.55|12793.55|12792.34|12792.34|12793.55|12793.55|12792.34|12792.34|0
1648137430000|2022-03-24 15:57:10|12794.32|12794.32|12787.79|12787.79|12794.32|12794.32|12787.79|12787.79|0
1648137440000|2022-03-24 15:57:20|12785.82|12785.82|12783.84|12783.84|12785.82|12785.82|12783.84|12783.84|0
1648137460000|2022-03-24 15:57:40|12787.79|12787.79|12787.79|12787.79|12787.79|12787.79|12787.79|12787.79|0
1648137500000|2022-03-24 15:58:20|12789.77|12789.77|12787.79|12787.79|12789.77|12789.77|12787.79|12787.79|0
1648137520000|2022-03-24 15:58:40|12788.61|12788.61|12788.61|12788.61|12788.61|12788.61|12788.61|12788.61|0
1648137530000|2022-03-24 15:58:50|12788.01|12788.01|12788.01|12788.01|12788.01|12788.01|12788.01|12788.01|0
1648137540000|2022-03-24 15:59:00|12786.04|12786.04|12786.04|12786.04|12786.04|12786.04|12786.04|12786.04|0
1648137580000|2022-03-24 15:59:40|12784.67|12784.67|12777.99|12777.99|12784.67|12784.67|12776.01|12776.01|0
1648137590000|2022-03-24 15:59:50|12777.45|12777.45|12777.45|12777.45|12777.45|12777.45|12777.45|12777.45|0
1648137620000|2022-03-24 16:00:20|12775.48|12775.48|12775.48|12775.48|12775.48|12775.48|12775.48|12775.48|0
1648137630000|2022-03-24 16:00:30|12773.5|12773.5|12773.5|12773.5|12773.5|12773.5|12773.5|12773.5|0
1648137650000|2022-03-24 16:00:50|12779.43|12779.43|12773.5|12773.5|12779.43|12779.43|12773.5|12773.5|0
1648137660000|2022-03-24 16:01:00|12774.19|12774.19|12774.19|12774.19|12774.19|12774.19|12774.19|12774.19|0
1648137680000|2022-03-24 16:01:20|12773.5|12773.5|12771.53|12771.53|12773.5|12773.5|12771.53|12771.53|0
1648137690000|2022-03-24 16:01:30|12773.5|12773.5|12773.5|12773.5|12773.5|12773.5|12773.5|12773.5|0
1648137700000|2022-03-24 16:01:40|12769.55|12769.55|12769.55|12769.55|12769.55|12769.55|12769.55|12769.55|0
1648137720000|2022-03-24 16:02:00|12767.5|12767.5|12766.13|12766.13|12767.5|12767.5|12764.08|12764.08|0
1648137730000|2022-03-24 16:02:10|12764.16|12764.16|12757.48|12757.48|12764.16|12764.16|12757.48|12757.48|0
1648137760000|2022-03-24 16:02:40|12763.4|12763.4|12761.43|12761.43|12765.37|12765.37|12761.43|12761.43|0
1648137780000|2022-03-24 16:03:00|12760.35|12760.35|12759.82|12759.82|12760.35|12760.35|12759.82|12759.82|0
1648137790000|2022-03-24 16:03:10|12758.61|12758.61|12755.79|12755.79|12758.61|12758.61|12754.59|12754.59|0
1648137800000|2022-03-24 16:03:20|12756.39|12756.39|12756.39|12756.39|12756.39|12756.39|12756.39|12756.39|0
1648137810000|2022-03-24 16:03:30|12754.42|12754.42|12756.47|12756.47|12756.47|12756.47|12754.42|12754.42|0
1648137820000|2022-03-24 16:03:40|12757.07|12757.07|12757.07|12757.07|12757.76|12757.76|12757.07|12757.07|0
1648137840000|2022-03-24 16:04:00|12756.39|12756.39|12758.36|12758.36|12758.36|12758.36|12756.39|12756.39|0
1648137850000|2022-03-24 16:04:10|12758.97|12758.97|12758.97|12758.97|12758.97|12758.97|12758.97|12758.97|0
1648137860000|2022-03-24 16:04:20|12757.46|12757.46|12755.49|12755.49|12757.46|12757.46|12755.49|12755.49|0
1648137870000|2022-03-24 16:04:30|12754.8|12754.8|12754.12|12754.12|12754.8|12754.8|12754.12|12754.12|0
1648137880000|2022-03-24 16:04:40|12752.75|12752.75|12750.78|12750.78|12752.75|12752.75|12750.78|12750.78|0
1648137890000|2022-03-24 16:04:50|12752.75|12752.75|12753.89|12753.89|12754.73|12754.73|12752.75|12752.75|0
1648137900000|2022-03-24 16:05:00|12751.91|12751.91|12753.89|12753.89|12753.89|12753.89|12751.91|12751.91|0
1648137910000|2022-03-24 16:05:10|12755.25|12755.25|12758.45|12758.45|12758.45|12758.45|12755.25|12755.25|0
1648137920000|2022-03-24 16:05:20|12759.13|12759.13|12759.13|12759.13|12759.13|12759.13|12759.13|12759.13|0
1648137940000|2022-03-24 16:05:40|12759.82|12759.82|12759.82|12759.82|12759.82|12759.82|12759.82|12759.82|0
1648138020000|2022-03-24 16:07:00|12758.01|12758.01|12758.01|12758.01|12758.01|12758.01|12758.01|12758.01|0
1648138040000|2022-03-24 16:07:20|12758.69|12758.69|12758.69|12758.69|12758.69|12758.69|12758.69|12758.69|0
1648138070000|2022-03-24 16:07:50|12759.38|12759.38|12759.38|12759.38|12759.38|12759.38|12759.38|12759.38|0
1648138110000|2022-03-24 16:08:30|12759.79|12759.79|12759.79|12759.79|12759.79|12759.79|12759.79|12759.79|0
1648138150000|2022-03-24 16:09:10|12760.47|12760.47|12760.47|12760.47|12760.47|12760.47|12760.47|12760.47|0
1648138160000|2022-03-24 16:09:20|12764.42|12764.42|12768.37|12768.37|12768.37|12768.37|12764.42|12764.42|0
1648138180000|2022-03-24 16:09:40|12769.73|12769.73|12769.73|12769.73|12769.73|12769.73|12769.73|12769.73|0
1648138190000|2022-03-24 16:09:50|12770.94|12770.94|12770.94|12770.94|12770.94|12770.94|12770.94|12770.94|0
1648138210000|2022-03-24 16:10:10|12774.89|12774.89|12776.26|12776.26|12776.26|12776.26|12774.89|12774.89|0
1648138220000|2022-03-24 16:10:20|12774.2|12774.2|12774.2|12774.2|12774.2|12774.2|12774.2|12774.2|0
1648138230000|2022-03-24 16:10:30|12773.52|12773.52|12772.15|12772.15|12773.52|12773.52|12772.15|12772.15|0
1648138240000|2022-03-24 16:10:40|12772.69|12772.69|12772.69|12772.69|12772.69|12772.69|12772.69|12772.69|0
1648138310000|2022-03-24 16:11:50|12776.64|12776.64|12776.64|12776.64|12776.64|12776.64|12776.64|12776.64|0
1648138330000|2022-03-24 16:12:10|12777.24|12777.24|12777.24|12777.24|12777.24|12777.24|12777.24|12777.24|0
1648138340000|2022-03-24 16:12:20|12776.71|12776.71|12776.71|12776.71|12776.71|12776.71|12776.71|12776.71|0
1648138380000|2022-03-24 16:13:00|12778.07|12778.07|12778.07|12778.07|12778.07|12778.07|12778.07|12778.07|0
1648138420000|2022-03-24 16:13:40|12778.76|12778.76|12778.76|12778.76|12778.76|12778.76|12778.76|12778.76|0
1648138430000|2022-03-24 16:13:50|12780.73|12780.73|12780.73|12780.73|12780.73|12780.73|12780.73|12780.73|0
1648138440000|2022-03-24 16:14:00|12780.13|12780.13|12782.1|12782.1|12782.1|12782.1|12780.13|12780.13|0
1648138450000|2022-03-24 16:14:10|12782.79|12782.79|12782.79|12782.79|12782.79|12782.79|12782.79|12782.79|0
1648138470000|2022-03-24 16:14:30|12783.47|12783.47|12785.44|12785.44|12785.44|12785.44|12783.47|12783.47|0
1648138490000|2022-03-24 16:14:50|12789.39|12789.39|12787.42|12787.42|12789.39|12789.39|12787.42|12787.42|0
1648138510000|2022-03-24 16:15:10|12787.84|12787.84|12787.84|12787.84|12787.84|12787.84|12787.84|12787.84|0
1648138520000|2022-03-24 16:15:20|12791.79|12791.79|12791.79|12791.79|12791.79|12791.79|12791.79|12791.79|0
1648138540000|2022-03-24 16:15:40|12789.81|12789.81|12789.81|12789.81|12789.81|12789.81|12789.81|12789.81|0
1648138550000|2022-03-24 16:15:50|12787.84|12787.84|12787.84|12787.84|12787.84|12787.84|12787.84|12787.84|0
1648138570000|2022-03-24 16:16:10|12788.52|12788.52|12788.52|12788.52|12788.52|12788.52|12788.52|12788.52|0
1648138600000|2022-03-24 16:16:40|12787.7|12787.7|12787.7|12787.7|12787.7|12787.7|12787.02|12787.02|0
1648138620000|2022-03-24 16:17:00|12785.73|12785.73|12785.73|12785.73|12785.73|12785.73|12785.73|12785.73|0
1648138630000|2022-03-24 16:17:10|12785.04|12785.04|12783.67|12783.67|12785.65|12785.65|12783.67|12783.67|0
1648138670000|2022-03-24 16:17:50|12781.7|12781.7|12779.72|12779.72|12781.7|12781.7|12779.72|12779.72|0
1648138680000|2022-03-24 16:18:00|12780.26|12780.26|12780.26|12780.26|12780.26|12780.26|12780.26|12780.26|0
1648138720000|2022-03-24 16:18:40|12781.49|12781.49|12781.49|12781.49|12781.49|12781.49|12781.49|12781.49|0
1648138740000|2022-03-24 16:19:00|12782.17|12782.17|12782.17|12782.17|12782.17|12782.17|12782.17|12782.17|0
1648138750000|2022-03-24 16:19:10|12780.2|12780.2|12780.2|12780.2|12780.2|12780.2|12780.2|12780.2|0
1648138800000|2022-03-24 16:20:00|12780.88|12780.88|12781.57|12781.57|12781.57|12781.57|12780.88|12780.88|0
1648138850000|2022-03-24 16:20:50|12785.52|12785.52|12785.52|12785.52|12785.52|12785.52|12785.52|12785.52|0
1648138880000|2022-03-24 16:21:20|12786.2|12786.2|12786.2|12786.2|12786.2|12786.2|12785.79|12785.79|0
1648138900000|2022-03-24 16:21:40|12785.38|12785.38|12786.06|12786.06|12786.06|12786.06|12785.38|12785.38|0
1648138910000|2022-03-24 16:21:50|12788.04|12788.04|12788.04|12788.04|12788.04|12788.04|12788.04|12788.04|0
1648138920000|2022-03-24 16:22:00|12788.72|12788.72|12788.72|12788.72|12788.72|12788.72|12788.72|12788.72|0
1648138930000|2022-03-24 16:22:10|12789.14|12789.14|12789.14|12789.14|12789.14|12789.14|12789.14|12789.14|0
1648138940000|2022-03-24 16:22:20|12789.98|12789.98|12790.25|12790.25|12790.66|12790.66|12789.98|12789.98|0
1648138950000|2022-03-24 16:22:30|12790.66|12790.66|12790.66|12790.66|12790.66|12790.66|12790.66|12790.66|0
1648138970000|2022-03-24 16:22:50|12792.03|12792.03|12792.03|12792.03|12792.03|12792.03|12792.03|12792.03|0
1648139000000|2022-03-24 16:23:20|12791.35|12791.35|12789.37|12789.37|12791.35|12791.35|12789.37|12789.37|0
1648139020000|2022-03-24 16:23:40|12793.32|12793.32|12793.32|12793.32|12793.32|12793.32|12793.32|12793.32|0
1648139060000|2022-03-24 16:24:20|12792.48|12792.48|12792.48|12792.48|12792.48|12792.48|12792.48|12792.48|0
1648139080000|2022-03-24 16:24:40|12790.51|12790.51|12790.51|12790.51|12790.51|12790.51|12790.51|12790.51|0
1648139090000|2022-03-24 16:24:50|12788.53|12788.53|12788.53|12788.53|12788.53|12788.53|12788.53|12788.53|0
1648139110000|2022-03-24 16:25:10|12787.85|12787.85|12787.85|12787.85|12787.85|12787.85|12787.85|12787.85|0
1648139120000|2022-03-24 16:25:20|12787.17|12787.17|12787.17|12787.17|12787.17|12787.17|12787.17|12787.17|0
1648139130000|2022-03-24 16:25:30|12785.19|12785.19|12785.19|12785.19|12785.19|12785.19|12785.19|12785.19|0
1648139140000|2022-03-24 16:25:40|12785.73|12785.73|12785.73|12785.73|12785.73|12785.73|12785.73|12785.73|0
1648139160000|2022-03-24 16:26:00|12791.65|12791.65|12793.63|12793.63|12793.63|12793.63|12789.68|12789.68|0
1648139170000|2022-03-24 16:26:10|12791.65|12791.65|12791.65|12791.65|12791.65|12791.65|12791.65|12791.65|0
1648139180000|2022-03-24 16:26:20|12790.97|12790.97|12790.97|12790.97|12790.97|12790.97|12790.97|12790.97|0
1648139220000|2022-03-24 16:27:00|12788.99|12788.99|12788.99|12788.99|12788.99|12788.99|12788.99|12788.99|0
1648139230000|2022-03-24 16:27:10|12787.38|12787.38|12787.38|12787.38|12787.38|12787.38|12787.38|12787.38|0
1648139240000|2022-03-24 16:27:20|12786.7|12786.7|12786.7|12786.7|12786.7|12786.7|12786.7|12786.7|0
1648139250000|2022-03-24 16:27:30|12786.29|12786.29|12785.47|12785.47|12786.29|12786.29|12785.47|12785.47|0
1648139280000|2022-03-24 16:28:00|12784.87|12784.87|12786.1|12786.1|12786.1|12786.1|12784.87|12784.87|0
1648139290000|2022-03-24 16:28:10|12784.87|12784.87|12790.57|12790.57|12790.57|12790.57|12784.87|12784.87|0
1648139300000|2022-03-24 16:28:20|12786.62|12786.62|12786.62|12786.62|12786.62|12786.62|12786.62|12786.62|0
1648139310000|2022-03-24 16:28:30|12785.94|12785.94|12783.54|12783.54|12785.94|12785.94|12783.54|12783.54|0
1648139330000|2022-03-24 16:28:50|12782.86|12782.86|12781.49|12781.49|12782.86|12782.86|12781.49|12781.49|0
1648139340000|2022-03-24 16:29:00|12779.52|12779.52|12779.52|12779.52|12780.2|12780.2|12779.52|12779.52|0
1648139370000|2022-03-24 16:29:30|12783.47|12783.47|12782.64|12782.64|12783.47|12783.47|12782.1|12782.1|0
1648139380000|2022-03-24 16:29:40|12778.69|12778.69|12789.1|12789.1|12789.1|12789.1|12778.69|12778.69|0
1648139390000|2022-03-24 16:29:50|12791.15|12791.15|12795.21|12795.21|12795.21|12795.21|12790.74|12790.74|0
1648196100000|2022-03-25 08:15:00|12818.51|12818.51|12814.56|12814.56|12818.51|12818.51|12814.56|12814.56|0
1648196110000|2022-03-25 08:15:10|12818.51|12818.51|12813.72|12813.72|12818.51|12818.51|12813.72|12813.72|0
1648196120000|2022-03-25 08:15:20|12810.99|12810.99|12811.94|12811.94|12812.36|12812.36|12810.99|12810.99|0
1648196130000|2022-03-25 08:15:30|12811.25|12811.25|12810.57|12810.57|12811.25|12811.25|12810.57|12810.57|0
1648196140000|2022-03-25 08:15:40|12813.3|12813.3|12811.25|12811.25|12813.3|12813.3|12811.25|12811.25|0
1648196170000|2022-03-25 08:16:10|12805.33|12805.33|12805.33|12805.33|12805.33|12805.33|12805.33|12805.33|0
1648196180000|2022-03-25 08:16:20|12803.96|12803.96|12803.96|12803.96|12803.96|12803.96|12803.96|12803.96|0
1648196210000|2022-03-25 08:16:50|12801.91|12801.91|12802.98|12802.98|12802.98|12802.98|12801.91|12801.91|0
1648196220000|2022-03-25 08:17:00|12804.79|12804.79|12804.79|12804.79|12804.79|12804.79|12804.79|12804.79|0
1648196230000|2022-03-25 08:17:10|12804.11|12804.11|12796.21|12796.21|12804.11|12804.11|12790.29|12790.29|0
1648196240000|2022-03-25 08:17:20|12800.16|12800.16|12798.18|12798.18|12800.16|12800.16|12798.18|12798.18|0
1648196250000|2022-03-25 08:17:30|12788.31|12788.31|12788.31|12788.31|12788.31|12788.31|12788.31|12788.31|0
1648196290000|2022-03-25 08:18:10|12785.58|12785.58|12784.76|12784.76|12785.58|12785.58|12783.53|12783.53|0
1648196310000|2022-03-25 08:18:30|12783.08|12783.08|12783.08|12783.08|12783.08|12783.08|12783.08|12783.08|0
1648196320000|2022-03-25 08:18:40|12782.66|12782.66|12782.66|12782.66|12782.66|12782.66|12782.66|12782.66|0
1648196340000|2022-03-25 08:19:00|12782.25|12782.25|12782.25|12782.25|12782.25|12782.25|12782.25|12782.25|0
1648196350000|2022-03-25 08:19:10|12784.3|12784.3|12775.41|12775.41|12784.3|12784.3|12775.41|12775.41|0
1648196360000|2022-03-25 08:19:20|12777.46|12777.46|12775.41|12775.41|12777.46|12777.46|12775.41|12775.41|0
1648196380000|2022-03-25 08:19:40|12765.54|12765.54|12763.56|12763.56|12765.54|12765.54|12763.56|12763.56|0
1648196390000|2022-03-25 08:19:50|12759.61|12759.61|12759.08|12759.08|12759.61|12759.61|12759.08|12759.08|0
1648196400000|2022-03-25 08:20:00|12758.39|12758.39|12753.92|12753.92|12759.24|12759.24|12753.92|12753.92|0
1648196410000|2022-03-25 08:20:10|12756.65|12756.65|12756.65|12756.65|12756.65|12756.65|12756.65|12756.65|0
1648196420000|2022-03-25 08:20:20|12762.58|12762.58|12762.23|12762.23|12764.55|12764.55|12762.23|12762.23|0
1648196430000|2022-03-25 08:20:30|12774.07|12774.07|12774.07|12774.07|12774.07|12774.07|12774.07|12774.07|0
1648196440000|2022-03-25 08:20:40|12774.76|12774.76|12774.76|12774.76|12774.76|12774.76|12774.07|12774.07|0
1648196460000|2022-03-25 08:21:00|12775.44|12775.44|12775.44|12775.44|12775.44|12775.44|12775.44|12775.44|0
1648196490000|2022-03-25 08:21:30|12776.12|12776.12|12776.12|12776.12|12776.12|12776.12|12776.12|12776.12|0
1648196500000|2022-03-25 08:21:40|12768.23|12768.23|12764.28|12764.28|12768.23|12768.23|12764.28|12764.28|0
1648196520000|2022-03-25 08:22:00|12768.23|12768.23|12769.3|12769.3|12769.3|12769.3|12768.23|12768.23|0
1648196570000|2022-03-25 08:22:50|12770.14|12770.14|12769.6|12769.6|12770.14|12770.14|12769.6|12769.6|0
1648196590000|2022-03-25 08:23:10|12770.29|12770.29|12770.29|12770.29|12770.29|12770.29|12770.29|12770.29|0
1648196600000|2022-03-25 08:23:20|12770.89|12770.89|12770.89|12770.89|12770.89|12770.89|12770.89|12770.89|0
1648196610000|2022-03-25 08:23:30|12769.21|12769.21|12769.21|12769.21|12769.21|12769.21|12769.21|12769.21|0
1648196620000|2022-03-25 08:23:40|12768.52|12768.52|12768.52|12768.52|12768.52|12768.52|12768.52|12768.52|0
1648196630000|2022-03-25 08:23:50|12767.99|12767.99|12774.28|12774.28|12774.28|12774.28|12766.38|12766.38|0
1648196640000|2022-03-25 08:24:00|12775.51|12775.51|12775.51|12775.51|12775.51|12775.51|12775.51|12775.51|0
1648196660000|2022-03-25 08:24:20|12770.19|12770.19|12763.58|12763.58|12770.19|12770.19|12763.58|12763.58|0
1648196670000|2022-03-25 08:24:30|12769.51|12769.51|12770.19|12770.19|12770.88|12770.88|12769.51|12769.51|0
1648196680000|2022-03-25 08:24:40|12769.51|12769.51|12769.51|12769.51|12769.51|12769.51|12769.51|12769.51|0
1648196720000|2022-03-25 08:25:20|12770.19|12770.19|12770.19|12770.19|12770.19|12770.19|12770.19|12770.19|0
1648196740000|2022-03-25 08:25:40|12780.06|12780.06|12780.06|12780.06|12780.06|12780.06|12780.06|12780.06|0
1648196750000|2022-03-25 08:25:50|12781.43|12781.43|12783.48|12783.48|12783.48|12783.48|12781.43|12781.43|0
1648196780000|2022-03-25 08:26:20|12784.85|12784.85|12785.46|12785.46|12785.46|12785.46|12783.48|12783.48|0
1648196800000|2022-03-25 08:26:40|12789.41|12789.41|12797.38|12797.38|12797.38|12797.38|12789.41|12789.41|0
1648196820000|2022-03-25 08:27:00|12798.75|12798.75|12798.75|12798.75|12798.75|12798.75|12798.75|12798.75|0
1648196840000|2022-03-25 08:27:20|12796.77|12796.77|12796.77|12796.77|12796.77|12796.77|12796.77|12796.77|0
1648196850000|2022-03-25 08:27:30|12794.8|12794.8|12794.8|12794.8|12794.8|12794.8|12794.8|12794.8|0
1648196860000|2022-03-25 08:27:40|12796.77|12796.77|12797.46|12797.46|12797.46|12797.46|12796.77|12796.77|0
1648196900000|2022-03-25 08:28:20|12798.06|12798.06|12798.06|12798.06|12798.06|12798.06|12798.06|12798.06|0
1648196920000|2022-03-25 08:28:40|12799.43|12799.43|12799.43|12799.43|12799.43|12799.43|12799.43|12799.43|0
1648196930000|2022-03-25 08:28:50|12798.74|12798.74|12798.74|12798.74|12798.74|12798.74|12798.74|12798.74|0
1648196940000|2022-03-25 08:29:00|12794.79|12794.79|12794.79|12794.79|12794.79|12794.79|12792.82|12792.82|0
1648196970000|2022-03-25 08:29:30|12793.95|12793.95|12793.95|12793.95|12793.95|12793.95|12793.95|12793.95|0
1648196980000|2022-03-25 08:29:40|12794.49|12794.49|12793.81|12793.81|12794.49|12794.49|12793.81|12793.81|0
1648196990000|2022-03-25 08:29:50|12792.54|12792.54|12791.86|12791.86|12792.54|12792.54|12791.86|12791.86|0
1648197000000|2022-03-25 08:30:00|12790.05|12790.05|12791.43|12791.43|12791.43|12791.43|12789.45|12789.45|0
1648197010000|2022-03-25 08:30:10|12794.16|12794.16|12790.06|12790.06|12794.16|12794.16|12790.06|12790.06|0
1648197020000|2022-03-25 08:30:20|12788.69|12788.69|12788.69|12788.69|12788.69|12788.69|12788.69|12788.69|0
1648197030000|2022-03-25 08:30:30|12789.37|12789.37|12789.37|12789.37|12789.37|12789.37|12789.37|12789.37|0
1648197050000|2022-03-25 08:30:50|12781.48|12781.48|12785.43|12785.43|12785.43|12785.43|12781.48|12781.48|0
1648197060000|2022-03-25 08:31:00|12793.32|12793.32|12793.32|12793.32|12793.32|12793.32|12793.32|12793.32|0
1648197070000|2022-03-25 08:31:10|12791.27|12791.27|12791.27|12791.27|12791.27|12791.27|12791.27|12791.27|0
1648197090000|2022-03-25 08:31:30|12790.04|12790.04|12789.22|12789.22|12790.04|12790.04|12789.22|12789.22|0
1648197100000|2022-03-25 08:31:40|12786.48|12786.48|12786.48|12786.48|12786.48|12786.48|12786.48|12786.48|0
1648197110000|2022-03-25 08:31:50|12788.46|12788.46|12788.46|12788.46|12788.46|12788.46|12788.46|12788.46|0
1648197120000|2022-03-25 08:32:00|12787.78|12787.78|12787.78|12787.78|12787.78|12787.78|12787.78|12787.78|0
1648197190000|2022-03-25 08:33:10|12792.56|12792.56|12781.93|12781.93|12792.56|12792.56|12781.93|12781.93|0
1648197220000|2022-03-25 08:33:40|12780.56|12780.56|12780.56|12780.56|12780.56|12780.56|12780.56|12780.56|0
1648197230000|2022-03-25 08:33:50|12779.88|12779.88|12781.85|12781.85|12781.85|12781.85|12779.88|12779.88|0
1648197250000|2022-03-25 08:34:10|12782.54|12782.54|12782.54|12782.54|12782.54|12782.54|12782.54|12782.54|0
1648197270000|2022-03-25 08:34:30|12783.9|12783.9|12787.85|12787.85|12793.78|12793.78|12783.9|12783.9|0
1648197280000|2022-03-25 08:34:40|12788.54|12788.54|12789.22|12789.22|12789.22|12789.22|12788.54|12788.54|0
1648197300000|2022-03-25 08:35:00|12790.59|12790.59|12791.27|12791.27|12791.27|12791.27|12790.59|12790.59|0
1648197310000|2022-03-25 08:35:10|12797.19|12797.19|12795.83|12795.83|12797.19|12797.19|12795.83|12795.83|0
1648197330000|2022-03-25 08:35:30|12797.43|12797.43|12796.36|12796.36|12797.43|12797.43|12796.36|12796.36|0
1648197350000|2022-03-25 08:35:50|12798.34|12798.34|12802.29|12802.29|12802.29|12802.29|12798.34|12798.34|0
1648197370000|2022-03-25 08:36:10|12803.65|12803.65|12807.6|12807.6|12807.6|12807.6|12803.65|12803.65|0
1648197380000|2022-03-25 08:36:20|12809.21|12809.21|12808.67|12808.67|12809.75|12809.75|12807.6|12807.6|0
1648197390000|2022-03-25 08:36:30|12810.73|12810.73|12810.73|12810.73|12810.73|12810.73|12810.73|12810.73|0
1648197410000|2022-03-25 08:36:50|12811.57|12811.57|12813.62|12813.62|12813.62|12813.62|12811.57|12811.57|0
1648197430000|2022-03-25 08:37:10|12812.93|12812.93|12812.93|12812.93|12812.93|12812.93|12812.93|12812.93|0
1648197460000|2022-03-25 08:37:40|12812.25|12812.25|12812.25|12812.25|12812.25|12812.25|12812.25|12812.25|0
1648197470000|2022-03-25 08:37:50|12813.62|12813.62|12813.62|12813.62|12813.62|12813.62|12813.62|12813.62|0
1648197490000|2022-03-25 08:38:10|12805.72|12805.72|12805.72|12805.72|12805.72|12805.72|12805.72|12805.72|0
1648197500000|2022-03-25 08:38:20|12807.09|12807.09|12807.09|12807.09|12807.09|12807.09|12807.09|12807.09|0
1648197510000|2022-03-25 08:38:30|12813.01|12813.01|12813.01|12813.01|12813.01|12813.01|12813.01|12813.01|0
1648197530000|2022-03-25 08:38:50|12815.06|12815.06|12815.06|12815.06|12815.06|12815.06|12815.06|12815.06|0
1648197540000|2022-03-25 08:39:00|12815.74|12815.74|12815.74|12815.74|12815.74|12815.74|12815.74|12815.74|0
1648197550000|2022-03-25 08:39:10|12813.69|12813.69|12814.38|12814.38|12814.38|12814.38|12813.69|12813.69|0
1648197560000|2022-03-25 08:39:20|12815.06|12815.06|12813.01|12813.01|12815.06|12815.06|12813.01|12813.01|0
1648197570000|2022-03-25 08:39:30|12812.47|12812.47|12814.52|12814.52|12814.52|12814.52|12812.47|12812.47|0
1648197580000|2022-03-25 08:39:40|12813.84|12813.84|12813.84|12813.84|12813.84|12813.84|12813.84|12813.84|0
1648197660000|2022-03-25 08:41:00|12811.11|12811.11|12811.11|12811.11|12811.11|12811.11|12811.11|12811.11|0
1648197680000|2022-03-25 08:41:20|12812.47|12812.47|12821.74|12821.74|12821.74|12821.74|12811.79|12811.79|0
1648197690000|2022-03-25 08:41:30|12824.4|12824.4|12826.37|12826.37|12826.37|12826.37|12824.4|12824.4|0
1648197780000|2022-03-25 08:43:00|12828.42|12828.42|12828.42|12828.42|12828.42|12828.42|12828.42|12828.42|0
1648197810000|2022-03-25 08:43:30|12830.47|12830.47|12830.47|12830.47|12830.47|12830.47|12830.47|12830.47|0
1648197840000|2022-03-25 08:44:00|12831.16|12831.16|12831.16|12831.16|12831.16|12831.16|12831.16|12831.16|0
1648197870000|2022-03-25 08:44:30|12832|12832|12832|12832|12832|12832|12832|12832|0
1648197890000|2022-03-25 08:44:50|12832.68|12832.68|12832.68|12832.68|12832.68|12832.68|12832.68|12832.68|0
1648197900000|2022-03-25 08:45:00|12833.36|12833.36|12833.36|12833.36|12833.36|12833.36|12833.36|12833.36|0
1648197930000|2022-03-25 08:45:30|12835.42|12835.42|12835.42|12835.42|12835.42|12835.42|12835.42|12835.42|0
1648197960000|2022-03-25 08:46:00|12837.47|12837.47|12837.47|12837.47|12837.47|12837.47|12837.47|12837.47|0
1648198010000|2022-03-25 08:46:50|12839.44|12839.44|12855.92|12855.92|12855.92|12855.92|12839.44|12839.44|0
1648198020000|2022-03-25 08:47:00|12857.29|12857.29|12857.29|12857.29|12857.29|12857.29|12857.29|12857.29|0
1648198030000|2022-03-25 08:47:10|12858.66|12858.66|12859.34|12859.34|12859.34|12859.34|12858.66|12858.66|0
1648198040000|2022-03-25 08:47:20|12855.39|12855.39|12855.39|12855.39|12855.39|12855.39|12855.39|12855.39|0
1648198050000|2022-03-25 08:47:30|12856.65|12856.65|12856.65|12856.65|12856.65|12856.65|12856.65|12856.65|0
1648198100000|2022-03-25 08:48:20|12858.7|12858.7|12858.7|12858.7|12858.7|12858.7|12858.7|12858.7|0
1648198120000|2022-03-25 08:48:40|12859.39|12859.39|12859.39|12859.39|12859.39|12859.39|12859.39|12859.39|0
1648198130000|2022-03-25 08:48:50|12860.07|12860.07|12860.07|12860.07|12860.07|12860.07|12860.07|12860.07|0
1648198140000|2022-03-25 08:49:00|12860.75|12860.75|12860.07|12860.07|12862.12|12862.12|12860.07|12860.07|0
1648198150000|2022-03-25 08:49:10|12860.91|12860.91|12860.91|12860.91|12860.91|12860.91|12860.91|12860.91|0
1648198160000|2022-03-25 08:49:20|12859.54|12859.54|12859.54|12859.54|12859.54|12859.54|12858.18|12858.18|0
1648198170000|2022-03-25 08:49:30|12858.18|12858.18|12858.18|12858.18|12858.18|12858.18|12858.18|12858.18|0
1648198180000|2022-03-25 08:49:40|12860.23|12860.23|12860.23|12860.23|12860.23|12860.23|12860.23|12860.23|0
1648198200000|2022-03-25 08:50:00|12874.05|12874.05|12878|12878|12878|12878|12874.05|12874.05|0
1648198210000|2022-03-25 08:50:10|12878.68|12878.68|12879.37|12879.37|12879.37|12879.37|12878.68|12878.68|0
1648198250000|2022-03-25 08:50:50|12881.34|12881.34|12881.34|12881.34|12881.34|12881.34|12881.34|12881.34|0
1648198260000|2022-03-25 08:51:00|12875.42|12875.42|12875.42|12875.42|12875.42|12875.42|12875.42|12875.42|0
1648198280000|2022-03-25 08:51:20|12877.39|12877.39|12877.39|12877.39|12877.39|12877.39|12877.39|12877.39|0
1648198320000|2022-03-25 08:52:00|12879.44|12879.44|12879.44|12879.44|12879.44|12879.44|12879.44|12879.44|0
1648198340000|2022-03-25 08:52:20|12878.76|12878.76|12877.39|12877.39|12878.76|12878.76|12877.39|12877.39|0
1648198370000|2022-03-25 08:52:50|12876.02|12876.02|12876.02|12876.02|12876.02|12876.02|12876.02|12876.02|0
1648198430000|2022-03-25 08:53:50|12875.34|12875.34|12874.5|12874.5|12875.34|12875.34|12874.5|12874.5|0
1648198460000|2022-03-25 08:54:20|12875.87|12875.87|12875.87|12875.87|12875.87|12875.87|12875.87|12875.87|0
1648198470000|2022-03-25 08:54:30|12879.82|12879.82|12884.45|12884.45|12884.45|12884.45|12879.82|12879.82|0
1648198480000|2022-03-25 08:54:40|12885.13|12885.13|12882.4|12882.4|12885.13|12885.13|12882.4|12882.4|0
1648198490000|2022-03-25 08:54:50|12888.32|12888.32|12888.32|12888.32|12888.32|12888.32|12888.32|12888.32|0
1648198510000|2022-03-25 08:55:10|12889|12889|12889|12889|12889|12889|12889|12889|0
1648198540000|2022-03-25 08:55:40|12889.42|12889.42|12889.42|12889.42|12889.42|12889.42|12889.42|12889.42|0
1648198560000|2022-03-25 08:56:00|12890.1|12890.1|12890.1|12890.1|12890.1|12890.1|12890.1|12890.1|0
1648198580000|2022-03-25 08:56:20|12890.78|12890.78|12890.78|12890.78|12890.78|12890.78|12890.78|12890.78|0
1648198630000|2022-03-25 08:57:10|12888.73|12888.73|12888.73|12888.73|12888.73|12888.73|12888.73|12888.73|0
1648198670000|2022-03-25 08:57:50|12886|12886|12883.95|12883.95|12886|12886|12883.95|12883.95|0
1648198680000|2022-03-25 08:58:00|12883.41|12883.41|12883.41|12883.41|12883.41|12883.41|12883.41|12883.41|0
1648198700000|2022-03-25 08:58:20|12884.78|12884.78|12885.46|12885.46|12885.46|12885.46|12884.78|12884.78|0
1648198740000|2022-03-25 08:59:00|12871.64|12871.64|12877.64|12877.64|12877.64|12877.64|12871.64|12871.64|0
1648198750000|2022-03-25 08:59:10|12878.05|12878.05|12878.05|12878.05|12878.05|12878.05|12878.05|12878.05|0
1648198760000|2022-03-25 08:59:20|12883.97|12883.97|12882|12882|12883.97|12883.97|12882|12882|0
1648198770000|2022-03-25 08:59:30|12876.08|12876.08|12875.39|12875.39|12876.08|12876.08|12875.39|12875.39|0
1648198810000|2022-03-25 09:00:10|12874.71|12874.71|12874.71|12874.71|12874.71|12874.71|12874.71|12874.71|0
1648198840000|2022-03-25 09:00:40|12872.66|12872.66|12878.58|12878.58|12878.58|12878.58|12871.29|12871.29|0
1648198850000|2022-03-25 09:00:50|12879.12|12879.12|12879.54|12879.54|12894.66|12894.66|12879.12|12879.12|0
1648198860000|2022-03-25 09:01:00|12878.34|12878.34|12877.08|12877.08|12878.34|12878.34|12877.08|12877.08|0
1648198890000|2022-03-25 09:01:30|12875.47|12875.47|12872.73|12872.73|12875.47|12875.47|12872.73|12872.73|0
1648198900000|2022-03-25 09:01:40|12870.76|12870.76|12870.76|12870.76|12870.76|12870.76|12870.76|12870.76|0
1648198910000|2022-03-25 09:01:50|12869.39|12869.39|12868.86|12868.86|12869.39|12869.39|12868.86|12868.86|0
1648198920000|2022-03-25 09:02:00|12868.17|12868.17|12862.25|12862.25|12869.24|12869.24|12862.25|12862.25|0
1648198930000|2022-03-25 09:02:10|12862.79|12862.79|12859.95|12859.95|12862.79|12862.79|12858.34|12858.34|0
1648198940000|2022-03-25 09:02:20|12863.7|12863.7|12863.17|12863.17|12863.7|12863.7|12863.17|12863.17|0
1648198950000|2022-03-25 09:02:30|12863.7|12863.7|12863.7|12863.7|12863.7|12863.7|12863.7|12863.7|0
1648198960000|2022-03-25 09:02:40|12865.07|12865.07|12865.07|12865.07|12865.07|12865.07|12865.07|12865.07|0
1648198970000|2022-03-25 09:02:50|12865.75|12865.75|12865.75|12865.75|12865.75|12865.75|12865.75|12865.75|0
1648198980000|2022-03-25 09:03:00|12866.82|12866.82|12865.9|12865.9|12867.36|12867.36|12865.22|12865.22|0
1648198990000|2022-03-25 09:03:10|12871.82|12871.82|12873.8|12873.8|12873.8|12873.8|12871.82|12871.82|0
1648199000000|2022-03-25 09:03:20|12875.61|12875.61|12875.61|12875.61|12875.61|12875.61|12875.61|12875.61|0
1648199010000|2022-03-25 09:03:30|12873.63|12873.63|12872.95|12872.95|12873.63|12873.63|12872.95|12872.95|0
1648199040000|2022-03-25 09:04:00|12872.26|12872.26|12872.26|12872.26|12872.26|12872.26|12872.26|12872.26|0
1648199060000|2022-03-25 09:04:20|12872.95|12872.95|12872.95|12872.95|12872.95|12872.95|12872.95|12872.95|0
1648199070000|2022-03-25 09:04:30|12872.74|12872.74|12872.74|12872.74|12872.74|12872.74|12872.74|12872.74|0
1648199080000|2022-03-25 09:04:40|12878.67|12878.67|12879.35|12879.35|12879.35|12879.35|12878.67|12878.67|0
1648199090000|2022-03-25 09:04:50|12880.03|12880.03|12882.01|12882.01|12882.01|12882.01|12880.03|12880.03|0
1648199100000|2022-03-25 09:05:00|12882.54|12882.54|12882.01|12882.01|12882.54|12882.54|12882.01|12882.01|0
1648199110000|2022-03-25 09:05:10|12883.98|12883.98|12883.98|12883.98|12883.98|12883.98|12883.98|12883.98|0
1648199120000|2022-03-25 09:05:20|12889.9|12889.9|12889.9|12889.9|12889.9|12889.9|12889.9|12889.9|0
1648199140000|2022-03-25 09:05:40|12887.93|12887.93|12887.93|12887.93|12887.93|12887.93|12887.93|12887.93|0
1648199150000|2022-03-25 09:05:50|12886.56|12886.56|12880.64|12880.64|12886.56|12886.56|12880.64|12880.64|0
1648199170000|2022-03-25 09:06:10|12879.96|12879.96|12879.96|12879.96|12879.96|12879.96|12879.96|12879.96|0
1648199180000|2022-03-25 09:06:20|12883.91|12883.91|12885.88|12885.88|12885.88|12885.88|12883.91|12883.91|0
1648199200000|2022-03-25 09:06:40|12887.25|12887.25|12887.93|12887.93|12887.93|12887.93|12887.25|12887.25|0
1648199240000|2022-03-25 09:07:20|12887.09|12887.09|12887.09|12887.09|12887.09|12887.09|12887.09|12887.09|0
1648199280000|2022-03-25 09:08:00|12887.77|12887.77|12883.82|12883.82|12887.77|12887.77|12883.82|12883.82|0
1648199330000|2022-03-25 09:08:50|12881.85|12881.85|12881.85|12881.85|12881.85|12881.85|12881.85|12881.85|0
1648199380000|2022-03-25 09:09:40|12879.88|12879.88|12879.88|12879.88|12879.88|12879.88|12879.88|12879.88|0
1648199390000|2022-03-25 09:09:50|12877.9|12877.9|12877.9|12877.9|12877.9|12877.9|12877.9|12877.9|0
1648199400000|2022-03-25 09:10:00|12873.61|12873.61|12873.07|12873.07|12873.61|12873.61|12873.07|12873.07|0
1648199410000|2022-03-25 09:10:10|12877.02|12877.02|12880.97|12880.97|12880.97|12880.97|12877.02|12877.02|0
1648199420000|2022-03-25 09:10:20|12880.44|12880.44|12879.9|12879.9|12880.44|12880.44|12879.9|12879.9|0
1648199450000|2022-03-25 09:10:50|12879.36|12879.36|12873.44|12873.44|12879.36|12879.36|12873.44|12873.44|0
1648199480000|2022-03-25 09:11:20|12871.03|12871.03|12871.03|12871.03|12871.03|12871.03|12871.03|12871.03|0
1648199490000|2022-03-25 09:11:30|12870.49|12870.49|12870.49|12870.49|12870.49|12870.49|12870.49|12870.49|0
1648199540000|2022-03-25 09:12:20|12869.96|12869.96|12869.96|12869.96|12869.96|12869.96|12869.96|12869.96|0
1648199560000|2022-03-25 09:12:40|12867.22|12867.22|12867.22|12867.22|12867.22|12867.22|12867.22|12867.22|0
1648199570000|2022-03-25 09:12:50|12868.3|12868.3|12867.76|12867.76|12868.3|12868.3|12867.76|12867.76|0
1648199660000|2022-03-25 09:14:20|12867.08|12867.08|12867.76|12867.76|12867.76|12867.76|12866.39|12866.39|0
1648199670000|2022-03-25 09:14:30|12861.84|12861.84|12861.84|12861.84|12861.84|12861.84|12861.84|12861.84|0
1648199680000|2022-03-25 09:14:40|12871.71|12871.71|12868.44|12868.44|12871.71|12871.71|12868.44|12868.44|0
1648199690000|2022-03-25 09:14:50|12871.18|12871.18|12869.03|12869.03|12871.18|12871.18|12869.03|12869.03|0
1648199710000|2022-03-25 09:15:10|12878.91|12878.91|12879.59|12879.59|12879.59|12879.59|12878.91|12878.91|0
1648199720000|2022-03-25 09:15:20|12880.96|12880.96|12880.96|12880.96|12880.96|12880.96|12880.96|12880.96|0
1648199750000|2022-03-25 09:15:50|12875.03|12875.03|12875.03|12875.03|12875.03|12875.03|12875.03|12875.03|0
1648199760000|2022-03-25 09:16:00|12874.35|12874.35|12874.35|12874.35|12874.35|12874.35|12874.35|12874.35|0
1648199770000|2022-03-25 09:16:10|12872.98|12872.98|12870.84|12870.84|12872.98|12872.98|12870.84|12870.84|0
1648199780000|2022-03-25 09:16:20|12868.86|12868.86|12869.07|12869.07|12869.07|12869.07|12868.86|12868.86|0
1648199800000|2022-03-25 09:16:40|12867.02|12867.02|12867.02|12867.02|12868.63|12868.63|12867.02|12867.02|0
1648199820000|2022-03-25 09:17:00|12865.65|12865.65|12866.33|12866.33|12866.33|12866.33|12865.65|12865.65|0
1648199840000|2022-03-25 09:17:20|12862.38|12862.38|12862.38|12862.38|12862.38|12862.38|12862.38|12862.38|0
1648199890000|2022-03-25 09:18:10|12863.46|12863.46|12863.46|12863.46|12863.46|12863.46|12863.46|12863.46|0
1648199950000|2022-03-25 09:19:10|12865.51|12865.51|12863.46|12863.46|12865.51|12865.51|12863.46|12863.46|0
1648199980000|2022-03-25 09:19:40|12867.41|12867.41|12867.41|12867.41|12867.41|12867.41|12867.41|12867.41|0
1648200020000|2022-03-25 09:20:20|12865.36|12865.36|12865.36|12865.36|12865.36|12865.36|12865.36|12865.36|0
1648200030000|2022-03-25 09:20:30|12866.04|12866.04|12868.01|12868.01|12868.01|12868.01|12866.04|12866.04|0
1648200080000|2022-03-25 09:21:20|12867.48|12867.48|12867.48|12867.48|12867.48|12867.48|12867.48|12867.48|0
1648200100000|2022-03-25 09:21:40|12873.4|12873.4|12873.4|12873.4|12873.4|12873.4|12873.4|12873.4|0
1648200110000|2022-03-25 09:21:50|12881.3|12881.3|12881.3|12881.3|12881.3|12881.3|12881.3|12881.3|0
1648200150000|2022-03-25 09:22:30|12881.98|12881.98|12881.98|12881.98|12881.98|12881.98|12881.98|12881.98|0
1648200160000|2022-03-25 09:22:40|12880.01|12880.01|12868.16|12868.16|12880.01|12880.01|12868.16|12868.16|0
1648200170000|2022-03-25 09:22:50|12866.19|12866.19|12868.16|12868.16|12868.16|12868.16|12866.19|12866.19|0
1648200180000|2022-03-25 09:23:00|12868.7|12868.7|12868.7|12868.7|12868.7|12868.7|12868.7|12868.7|0
1648200190000|2022-03-25 09:23:10|12868.16|12868.16|12868.16|12868.16|12868.16|12868.16|12868.16|12868.16|0
1648200220000|2022-03-25 09:23:40|12866.19|12866.19|12866.19|12866.19|12866.19|12866.19|12866.19|12866.19|0
1648200250000|2022-03-25 09:24:10|12867.55|12867.55|12867.55|12867.55|12867.55|12867.55|12867.55|12867.55|0
1648200270000|2022-03-25 09:24:30|12863.6|12863.6|12863.6|12863.6|12863.6|12863.6|12863.6|12863.6|0
1648200280000|2022-03-25 09:24:40|12859.66|12859.66|12859.66|12859.66|12859.66|12859.66|12859.66|12859.66|0
1648200310000|2022-03-25 09:25:10|12858.58|12858.58|12860.56|12860.56|12862.53|12862.53|12858.58|12858.58|0
1648200320000|2022-03-25 09:25:20|12864.51|12864.51|12866.48|12866.48|12866.48|12866.48|12864.51|12864.51|0
1648200340000|2022-03-25 09:25:40|12864.51|12864.51|12861.77|12861.77|12864.51|12864.51|12861.77|12861.77|0
1648200370000|2022-03-25 09:26:10|12862.46|12862.46|12863.14|12863.14|12863.14|12863.14|12862.46|12862.46|0
1648200380000|2022-03-25 09:26:20|12861.16|12861.16|12863.14|12863.14|12863.14|12863.14|12861.16|12861.16|0
1648200410000|2022-03-25 09:26:50|12863.82|12863.82|12863.82|12863.82|12863.82|12863.82|12863.82|12863.82|0
1648200420000|2022-03-25 09:27:00|12864.43|12864.43|12860.81|12860.81|12864.43|12864.43|12860.81|12860.81|0
1648200430000|2022-03-25 09:27:10|12861.41|12861.41|12861.41|12861.41|12861.41|12861.41|12861.41|12861.41|0
1648200480000|2022-03-25 09:28:00|12860.88|12860.88|12860.88|12860.88|12860.88|12860.88|12860.88|12860.88|0
1648200530000|2022-03-25 09:28:50|12860.34|12860.34|12860.34|12860.34|12860.34|12860.34|12860.34|12860.34|0
1648200560000|2022-03-25 09:29:20|12864.29|12864.29|12868.24|12868.24|12868.24|12868.24|12864.29|12864.29|0
1648200570000|2022-03-25 09:29:30|12866.26|12866.26|12866.26|12866.26|12866.26|12866.26|12866.26|12866.26|0
1648200580000|2022-03-25 09:29:40|12865.58|12865.58|12865.58|12865.58|12865.58|12865.58|12865.58|12865.58|0
1648200610000|2022-03-25 09:30:10|12861.63|12861.63|12861.63|12861.63|12861.63|12861.63|12859.66|12859.66|0
1648200620000|2022-03-25 09:30:20|12863.61|12863.61|12863.61|12863.61|12863.61|12863.61|12863.61|12863.61|0
1648200670000|2022-03-25 09:31:10|12865.58|12865.58|12869.53|12869.53|12871.5|12871.5|12865.58|12865.58|0
1648200720000|2022-03-25 09:32:00|12870.21|12870.21|12870.21|12870.21|12870.21|12870.21|12870.21|12870.21|0
1648200730000|2022-03-25 09:32:10|12874.16|12874.16|12874.16|12874.16|12874.16|12874.16|12874.16|12874.16|0
1648200740000|2022-03-25 09:32:20|12876.14|12876.14|12878.11|12878.11|12878.11|12878.11|12876.14|12876.14|0
1648200750000|2022-03-25 09:32:30|12876.74|12876.74|12877.43|12877.43|12877.43|12877.43|12876.74|12876.74|0
1648200760000|2022-03-25 09:32:40|12871.5|12871.5|12871.5|12871.5|12871.5|12871.5|12871.5|12871.5|0
1648200790000|2022-03-25 09:33:10|12875.45|12875.45|12869.53|12869.53|12875.45|12875.45|12869.53|12869.53|0
1648200830000|2022-03-25 09:33:50|12863.61|12863.61|12863.61|12863.61|12863.61|12863.61|12863.61|12863.61|0
1648200850000|2022-03-25 09:34:10|12861.63|12861.63|12861.63|12861.63|12861.63|12861.63|12861.63|12861.63|0
1648200860000|2022-03-25 09:34:20|12863.61|12863.61|12863.61|12863.61|12863.61|12863.61|12863.61|12863.61|0
1648200870000|2022-03-25 09:34:30|12865.66|12865.66|12864.97|12864.97|12865.66|12865.66|12864.97|12864.97|0
1648200880000|2022-03-25 09:34:40|12866.95|12866.95|12863|12863|12866.95|12866.95|12863|12863|0
1648200920000|2022-03-25 09:35:20|12861.02|12861.02|12861.02|12861.02|12861.02|12861.02|12861.02|12861.02|0
1648200980000|2022-03-25 09:36:20|12859.05|12859.05|12859.05|12859.05|12861.02|12861.02|12859.05|12859.05|0
1648201000000|2022-03-25 09:36:40|12858.37|12858.37|12858.37|12858.37|12858.37|12858.37|12858.37|12858.37|0
1648201090000|2022-03-25 09:38:10|12861.05|12861.05|12862.8|12862.8|12862.8|12862.8|12860.51|12860.51|0
1648201110000|2022-03-25 09:38:30|12868.73|12868.73|12868.73|12868.73|12868.73|12868.73|12868.73|12868.73|0
1648201120000|2022-03-25 09:38:40|12866.75|12866.75|12866.75|12866.75|12866.75|12866.75|12866.75|12866.75|0
1648201140000|2022-03-25 09:39:00|12867.44|12867.44|12868.28|12868.28|12868.28|12868.28|12867.44|12867.44|0
1648201160000|2022-03-25 09:39:20|12867.59|12867.59|12867.59|12867.59|12867.59|12867.59|12867.59|12867.59|0
1648201210000|2022-03-25 09:40:10|12869.57|12869.57|12869.57|12869.57|12869.57|12869.57|12869.57|12869.57|0
1648201220000|2022-03-25 09:40:20|12870.17|12870.17|12874.12|12874.12|12874.12|12874.12|12870.17|12870.17|0
1648201250000|2022-03-25 09:40:50|12874.54|12874.54|12874.54|12874.54|12874.54|12874.54|12874.54|12874.54|0
1648201260000|2022-03-25 09:41:00|12880.46|12880.46|12880.46|12880.46|12880.46|12880.46|12880.46|12880.46|0
1648201270000|2022-03-25 09:41:10|12879.39|12879.39|12879.39|12879.39|12879.39|12879.39|12879.39|12879.39|0
1648201280000|2022-03-25 09:41:20|12880.07|12880.07|12880.07|12880.07|12880.07|12880.07|12880.07|12880.07|0
1648201300000|2022-03-25 09:41:40|12880.76|12880.76|12880.76|12880.76|12880.76|12880.76|12880.76|12880.76|0
1648201350000|2022-03-25 09:42:30|12878.78|12878.78|12878.78|12878.78|12878.78|12878.78|12878.78|12878.78|0
1648201380000|2022-03-25 09:43:00|12879.47|12879.47|12881.44|12881.44|12881.44|12881.44|12879.47|12879.47|0
1648201400000|2022-03-25 09:43:20|12883.42|12883.42|12883.42|12883.42|12883.42|12883.42|12883.42|12883.42|0
1648201410000|2022-03-25 09:43:30|12887.36|12887.36|12887.36|12887.36|12887.36|12887.36|12887.36|12887.36|0
1648201430000|2022-03-25 09:43:50|12885.39|12885.39|12885.39|12885.39|12885.39|12885.39|12885.39|12885.39|0
1648201480000|2022-03-25 09:44:40|12886.76|12886.76|12886.76|12886.76|12886.76|12886.76|12886.76|12886.76|0
1648201490000|2022-03-25 09:44:50|12888.73|12888.73|12889.57|12889.57|12889.57|12889.57|12888.73|12888.73|0
1648201500000|2022-03-25 09:45:00|12890.41|12890.41|12890.41|12890.41|12890.41|12890.41|12890.41|12890.41|0
1648201560000|2022-03-25 09:46:00|12891.1|12891.1|12891.78|12891.78|12891.78|12891.78|12891.1|12891.1|0
1648201580000|2022-03-25 09:46:20|12890.96|12890.96|12890.55|12890.55|12890.96|12890.96|12890.55|12890.55|0
1648201620000|2022-03-25 09:47:00|12892.52|12892.52|12892.52|12892.52|12892.52|12892.52|12892.52|12892.52|0
1648201630000|2022-03-25 09:47:10|12891.84|12891.84|12891.84|12891.84|12891.84|12891.84|12891.84|12891.84|0
1648201650000|2022-03-25 09:47:30|12892.91|12892.91|12892.91|12892.91|12892.91|12892.91|12892.91|12892.91|0
1648201660000|2022-03-25 09:47:40|12891.84|12891.84|12893.81|12893.81|12893.81|12893.81|12891.84|12891.84|0
1648201690000|2022-03-25 09:48:10|12895.79|12895.79|12895.79|12895.79|12895.79|12895.79|12895.79|12895.79|0
1648201700000|2022-03-25 09:48:20|12895.38|12895.38|12895.38|12895.38|12895.38|12895.38|12895.38|12895.38|0
1648201720000|2022-03-25 09:48:40|12895.8|12895.8|12895.8|12895.8|12895.8|12895.8|12895.8|12895.8|0
1648201740000|2022-03-25 09:49:00|12891.85|12891.85|12891.85|12891.85|12891.85|12891.85|12891.85|12891.85|0
1648201750000|2022-03-25 09:49:10|12892.27|12892.27|12892.27|12892.27|12892.27|12892.27|12892.27|12892.27|0
1648201760000|2022-03-25 09:49:20|12892.69|12892.69|12892.69|12892.69|12892.69|12892.69|12892.69|12892.69|0
1648201770000|2022-03-25 09:49:30|12894.5|12894.5|12891.75|12891.75|12895.7|12895.7|12891.75|12891.75|0
1648201800000|2022-03-25 09:50:00|12893.56|12893.56|12893.56|12893.56|12893.56|12893.56|12893.56|12893.56|0
1648201860000|2022-03-25 09:51:00|12895.54|12895.54|12897.51|12897.51|12897.51|12897.51|12895.54|12895.54|0
1648201910000|2022-03-25 09:51:50|12899.56|12899.56|12908.69|12908.69|12908.69|12908.69|12899.56|12899.56|0
1648202020000|2022-03-25 09:53:40|12904.74|12904.74|12904.74|12904.74|12904.74|12904.74|12904.74|12904.74|0
1648202050000|2022-03-25 09:54:10|12905.16|12905.16|12905.16|12905.16|12905.16|12905.16|12905.16|12905.16|0
1648202080000|2022-03-25 09:54:40|12906.42|12906.42|12906.42|12906.42|12906.42|12906.42|12906.42|12906.42|0
1648202090000|2022-03-25 09:54:50|12902.47|12902.47|12897|12897|12902.47|12902.47|12895.64|12895.64|0
1648202100000|2022-03-25 09:55:00|12895.93|12895.93|12897.03|12897.03|12897.72|12897.72|12895.93|12895.93|0
1648202110000|2022-03-25 09:55:10|12896.61|12896.61|12896.61|12896.61|12896.61|12896.61|12896.61|12896.61|0
1648202150000|2022-03-25 09:55:50|12900.56|12900.56|12903.22|12903.22|12903.22|12903.22|12900.56|12900.56|0
1648202180000|2022-03-25 09:56:20|12903.91|12903.91|12907.85|12907.85|12907.85|12907.85|12903.91|12903.91|0
1648202190000|2022-03-25 09:56:30|12903.91|12903.91|12903.91|12903.91|12903.91|12903.91|12903.91|12903.91|0
1648202310000|2022-03-25 09:58:30|12903.37|12903.37|12902.69|12902.69|12903.37|12903.37|12902.69|12902.69|0
1648202370000|2022-03-25 09:59:30|12903.22|12903.22|12903.22|12903.22|12903.22|12903.22|12903.22|12903.22|0
1648202390000|2022-03-25 09:59:50|12901.25|12901.25|12901.25|12901.25|12901.25|12901.25|12901.25|12901.25|0
1648202420000|2022-03-25 10:00:20|12909.15|12909.15|12913.09|12913.09|12913.09|12913.09|12909.15|12909.15|0
1648202460000|2022-03-25 10:01:00|12912.67|12912.67|12912.67|12912.67|12912.67|12912.67|12912.67|12912.67|0
1648202470000|2022-03-25 10:01:10|12911.99|12911.99|12911.99|12911.99|12911.99|12911.99|12911.99|12911.99|0
1648202510000|2022-03-25 10:01:50|12913.36|12913.36|12914.72|12914.72|12914.72|12914.72|12913.36|12913.36|0
1648202540000|2022-03-25 10:02:20|12912.75|12912.75|12912.75|12912.75|12912.75|12912.75|12912.75|12912.75|0
1648202560000|2022-03-25 10:02:40|12910.78|12910.78|12910.78|12910.78|12910.78|12910.78|12910.78|12910.78|0
1648202570000|2022-03-25 10:02:50|12906.83|12906.83|12906.83|12906.83|12906.83|12906.83|12906.83|12906.83|0
1648202580000|2022-03-25 10:03:00|12906.41|12906.41|12905.99|12905.99|12906.41|12906.41|12905.99|12905.99|0
1648202600000|2022-03-25 10:03:20|12903.25|12903.25|12900.52|12900.52|12903.25|12903.25|12900.52|12900.52|0
1648202620000|2022-03-25 10:03:40|12898.47|12898.47|12899.15|12899.15|12899.15|12899.15|12898.47|12898.47|0
1648202630000|2022-03-25 10:03:50|12898.61|12898.61|12898.61|12898.61|12898.61|12898.61|12898.61|12898.61|0
1648202640000|2022-03-25 10:04:00|12899.3|12899.3|12899.3|12899.3|12899.3|12899.3|12899.3|12899.3|0
1648202670000|2022-03-25 10:04:30|12903.25|12903.25|12901.27|12901.27|12903.25|12903.25|12901.27|12901.27|0
1648202700000|2022-03-25 10:05:00|12901.96|12901.96|12904.01|12904.01|12904.01|12904.01|12901.96|12901.96|0
1648202720000|2022-03-25 10:05:20|12903.32|12903.32|12903.32|12903.32|12903.32|12903.32|12903.32|12903.32|0
1648202820000|2022-03-25 10:07:00|12902.64|12902.64|12902.64|12902.64|12902.64|12902.64|12902.64|12902.64|0
1648202860000|2022-03-25 10:07:40|12903.24|12903.24|12903.24|12903.24|12903.24|12903.24|12903.24|12903.24|0
1648202890000|2022-03-25 10:08:10|12901.1|12901.1|12895.24|12895.24|12901.1|12901.1|12895.24|12895.24|0
1648202910000|2022-03-25 10:08:30|12899.19|12899.19|12899.19|12899.19|12899.19|12899.19|12899.19|12899.19|0
1648202920000|2022-03-25 10:08:40|12901.17|12901.17|12900.63|12900.63|12901.17|12901.17|12900.63|12900.63|0
1648202960000|2022-03-25 10:09:20|12901.31|12901.31|12901.31|12901.31|12901.31|12901.31|12901.31|12901.31|0
1648202990000|2022-03-25 10:09:50|12899.34|12899.34|12897.37|12897.37|12899.34|12899.34|12897.37|12897.37|0
1648203000000|2022-03-25 10:10:00|12895.56|12895.56|12895.56|12895.56|12895.56|12895.56|12895.56|12895.56|0
1648203020000|2022-03-25 10:10:20|12896.93|12896.93|12897.61|12897.61|12897.61|12897.61|12896.93|12896.93|0
1648203070000|2022-03-25 10:11:10|12895.63|12895.63|12895.63|12895.63|12895.63|12895.63|12895.63|12895.63|0
1648203080000|2022-03-25 10:11:20|12896.24|12896.24|12896.24|12896.24|12896.24|12896.24|12896.24|12896.24|0
1648203100000|2022-03-25 10:11:40|12892.29|12892.29|12892.29|12892.29|12892.29|12892.29|12892.29|12892.29|0
1648203140000|2022-03-25 10:12:20|12893.66|12893.66|12893.66|12893.66|12893.66|12893.66|12893.66|12893.66|0
1648203220000|2022-03-25 10:13:40|12894.34|12894.34|12892.29|12892.29|12894.34|12894.34|12892.29|12892.29|0
1648203240000|2022-03-25 10:14:00|12890.31|12890.31|12888.82|12888.82|12890.31|12890.31|12888.82|12888.82|0
1648203270000|2022-03-25 10:14:30|12892.77|12892.77|12892.77|12892.77|12892.77|12892.77|12892.77|12892.77|0
1648203280000|2022-03-25 10:14:40|12892.09|12892.09|12892.09|12892.09|12892.09|12892.09|12892.09|12892.09|0
1648203300000|2022-03-25 10:15:00|12891.01|12891.01|12893.19|12893.19|12893.19|12893.19|12891.01|12891.01|0
1648203310000|2022-03-25 10:15:10|12894.26|12894.26|12894.8|12894.8|12894.8|12894.8|12894.26|12894.26|0
1648203330000|2022-03-25 10:15:30|12896.77|12896.77|12896.77|12896.77|12896.77|12896.77|12896.77|12896.77|0
1648203340000|2022-03-25 10:15:40|12898.92|12898.92|12898.68|12898.68|12898.92|12898.92|12897.31|12897.31|0
1648203350000|2022-03-25 10:15:50|12902.63|12902.63|12903.7|12903.7|12904.23|12904.23|12902.63|12902.63|0
1648203360000|2022-03-25 10:16:00|12903.16|12903.16|12903.7|12903.7|12903.7|12903.7|12903.16|12903.16|0
1648203370000|2022-03-25 10:16:10|12903.16|12903.16|12903.16|12903.16|12903.16|12903.16|12903.16|12903.16|0
1648203390000|2022-03-25 10:16:30|12903.7|12903.7|12903.7|12903.7|12903.7|12903.7|12903.7|12903.7|0
1648203400000|2022-03-25 10:16:40|12904.23|12904.23|12904.23|12904.23|12904.23|12904.23|12904.23|12904.23|0
1648203410000|2022-03-25 10:16:50|12905.31|12905.31|12905.31|12905.31|12905.31|12905.31|12905.31|12905.31|0
1648203420000|2022-03-25 10:17:00|12909.26|12909.26|12911.23|12911.23|12911.23|12911.23|12909.26|12909.26|0
1648203430000|2022-03-25 10:17:10|12909.26|12909.26|12903.33|12903.33|12909.26|12909.26|12903.33|12903.33|0
1648203460000|2022-03-25 10:17:40|12902.8|12902.8|12902.8|12902.8|12902.8|12902.8|12902.8|12902.8|0
1648203470000|2022-03-25 10:17:50|12901.43|12901.43|12902.11|12902.11|12902.11|12902.11|12901.43|12901.43|0
1648203480000|2022-03-25 10:18:00|12901.58|12901.58|12905.53|12905.53|12905.53|12905.53|12901.58|12901.58|0
1648203490000|2022-03-25 10:18:10|12903.55|12903.55|12903.55|12903.55|12903.55|12903.55|12903.55|12903.55|0
1648203510000|2022-03-25 10:18:30|12904.81|12904.81|12904.81|12904.81|12904.81|12904.81|12904.81|12904.81|0
1648203570000|2022-03-25 10:19:30|12905.23|12905.23|12904.55|12904.55|12905.23|12905.23|12904.55|12904.55|0
1648203580000|2022-03-25 10:19:40|12904.01|12904.01|12904.01|12904.01|12904.01|12904.01|12904.01|12904.01|0
1648203600000|2022-03-25 10:20:00|12903.48|12903.48|12903.48|12903.48|12903.48|12903.48|12903.48|12903.48|0
1648203640000|2022-03-25 10:20:40|12902.94|12902.94|12902.94|12902.94|12902.94|12902.94|12902.94|12902.94|0
1648203680000|2022-03-25 10:21:20|12902.4|12902.4|12902.4|12902.4|12902.4|12902.4|12902.4|12902.4|0
1648203690000|2022-03-25 10:21:30|12901.87|12901.87|12901.87|12901.87|12901.87|12901.87|12901.87|12901.87|0
1648203700000|2022-03-25 10:21:40|12902.29|12902.29|12903.13|12903.13|12903.13|12903.13|12902.29|12902.29|0
1648203710000|2022-03-25 10:21:50|12902.53|12902.53|12901.84|12901.84|12902.53|12902.53|12901.84|12901.84|0
1648203720000|2022-03-25 10:22:00|12903.21|12903.21|12901.53|12901.53|12903.21|12903.21|12901.53|12901.53|0
1648203730000|2022-03-25 10:22:10|12905.48|12905.48|12905.07|12905.07|12905.48|12905.48|12905.07|12905.07|0
1648203740000|2022-03-25 10:22:20|12904.23|12904.23|12902.25|12902.25|12904.23|12904.23|12902.25|12902.25|0
1648203810000|2022-03-25 10:23:30|12901.18|12901.18|12901.18|12901.18|12901.18|12901.18|12901.18|12901.18|0
1648203820000|2022-03-25 10:23:40|12902.25|12902.25|12902.25|12902.25|12902.25|12902.25|12902.25|12902.25|0
1648203830000|2022-03-25 10:23:50|12906.2|12906.2|12906.2|12906.2|12906.2|12906.2|12906.2|12906.2|0
1648203850000|2022-03-25 10:24:10|12906.74|12906.74|12906.74|12906.74|12906.74|12906.74|12906.74|12906.74|0
1648203880000|2022-03-25 10:24:40|12907.81|12907.81|12909.42|12909.42|12909.42|12909.42|12907.81|12907.81|0
1648203930000|2022-03-25 10:25:30|12908.88|12908.88|12910.93|12910.93|12910.93|12910.93|12908.88|12908.88|0
1648203960000|2022-03-25 10:26:00|12911.62|12911.62|12911.62|12911.62|12911.62|12911.62|12911.62|12911.62|0
1648203980000|2022-03-25 10:26:20|12912.3|12912.3|12920.2|12920.2|12920.2|12920.2|12912.3|12912.3|0
1648203990000|2022-03-25 10:26:30|12921.27|12921.27|12920.67|12920.67|12921.27|12921.27|12920.67|12920.67|0
1648204010000|2022-03-25 10:26:50|12921.2|12921.2|12920.67|12920.67|12921.2|12921.2|12920.67|12920.67|0
1648204200000|2022-03-25 10:30:00|12921.35|12921.35|12920.75|12920.75|12921.35|12921.35|12920.75|12920.75|0
1648204210000|2022-03-25 10:30:10|12920.06|12920.06|12920.06|12920.06|12920.06|12920.06|12920.06|12920.06|0
1648204240000|2022-03-25 10:30:40|12922.04|12922.04|12922.04|12922.04|12922.04|12922.04|12922.04|12922.04|0
1648204250000|2022-03-25 10:30:50|12920.06|12920.06|12920.06|12920.06|12920.06|12920.06|12920.06|12920.06|0
1648204400000|2022-03-25 10:33:20|12918.09|12918.09|12918.09|12918.09|12918.09|12918.09|12918.09|12918.09|0
1648204420000|2022-03-25 10:33:40|12917.41|12917.41|12917.41|12917.41|12917.41|12917.41|12917.41|12917.41|0
1648204440000|2022-03-25 10:34:00|12916.72|12916.72|12916.72|12916.72|12916.72|12916.72|12916.72|12916.72|0
1648204490000|2022-03-25 10:34:50|12917.54|12917.54|12917.54|12917.54|12917.54|12917.54|12917.54|12917.54|0
1648204510000|2022-03-25 10:35:10|12915.49|12915.49|12912.99|12912.99|12915.49|12915.49|12912.99|12912.99|0
1648204520000|2022-03-25 10:35:20|12913.59|12913.59|12913.59|12913.59|12913.59|12913.59|12913.59|12913.59|0
1648204580000|2022-03-25 10:36:20|12914.27|12914.27|12914.27|12914.27|12914.27|12914.27|12914.27|12914.27|0
1648204590000|2022-03-25 10:36:30|12915.35|12915.35|12915.35|12915.35|12915.35|12915.35|12915.35|12915.35|0
1648204620000|2022-03-25 10:37:00|12915.95|12915.95|12915.95|12915.95|12915.95|12915.95|12915.95|12915.95|0
1648204720000|2022-03-25 10:38:40|12916.79|12916.79|12914.13|12914.13|12916.79|12916.79|12914.13|12914.13|0
1648204730000|2022-03-25 10:38:50|12912.16|12912.16|12912.16|12912.16|12912.16|12912.16|12912.16|12912.16|0
1648204740000|2022-03-25 10:39:00|12914.13|12914.13|12914.13|12914.13|12914.13|12914.13|12914.13|12914.13|0
1648204750000|2022-03-25 10:39:10|12914.82|12914.82|12915.5|12915.5|12915.5|12915.5|12914.82|12914.82|0
1648204790000|2022-03-25 10:39:50|12911.55|12911.55|12911.55|12911.55|12911.55|12911.55|12911.55|12911.55|0
1648204800000|2022-03-25 10:40:00|12905.63|12905.63|12899.7|12899.7|12905.63|12905.63|12899.7|12899.7|0
1648204900000|2022-03-25 10:41:40|12901.75|12901.75|12901.75|12901.75|12901.75|12901.75|12901.75|12901.75|0
1648204920000|2022-03-25 10:42:00|12899.78|12899.78|12899.78|12899.78|12899.78|12899.78|12899.78|12899.78|0
1648204980000|2022-03-25 10:43:00|12901.75|12901.75|12907.68|12907.68|12907.68|12907.68|12901.75|12901.75|0
1648205110000|2022-03-25 10:45:10|12903.73|12903.73|12897.8|12897.8|12903.73|12903.73|12897.8|12897.8|0
1648205120000|2022-03-25 10:45:20|12898.49|12898.49|12899.86|12899.86|12900.54|12900.54|12898.49|12898.49|0
1648205140000|2022-03-25 10:45:40|12899.01|12899.01|12899.01|12899.01|12899.01|12899.01|12899.01|12899.01|0
1648205180000|2022-03-25 10:46:20|12897.04|12897.04|12897.04|12897.04|12897.04|12897.04|12897.04|12897.04|0
1648205200000|2022-03-25 10:46:40|12899.01|12899.01|12899.01|12899.01|12899.01|12899.01|12899.01|12899.01|0
1648205220000|2022-03-25 10:47:00|12900.09|12900.09|12900.09|12900.09|12900.09|12900.09|12900.09|12900.09|0
1648205290000|2022-03-25 10:48:10|12898.11|12898.11|12898.11|12898.11|12898.11|12898.11|12898.11|12898.11|0
1648205310000|2022-03-25 10:48:30|12900.09|12900.09|12900.09|12900.09|12900.09|12900.09|12900.09|12900.09|0
1648205330000|2022-03-25 10:48:50|12901.45|12901.45|12904.19|12904.19|12904.19|12904.19|12901.45|12901.45|0
1648205340000|2022-03-25 10:49:00|12904.87|12904.87|12904.87|12904.87|12904.87|12904.87|12904.87|12904.87|0
1648205360000|2022-03-25 10:49:20|12904.34|12904.34|12904.34|12904.34|12904.34|12904.34|12904.34|12904.34|0
1648205390000|2022-03-25 10:49:50|12906.31|12906.31|12906.31|12906.31|12906.31|12906.31|12906.31|12906.31|0
1648205400000|2022-03-25 10:50:00|12902.89|12902.89|12901.53|12901.53|12902.89|12902.89|12901.53|12901.53|0
1648205410000|2022-03-25 10:50:10|12904.94|12904.94|12904.94|12904.94|12904.94|12904.94|12904.94|12904.94|0
1648205420000|2022-03-25 10:50:20|12906.92|12906.92|12904.94|12904.94|12906.92|12906.92|12904.94|12904.94|0
1648205560000|2022-03-25 10:52:40|12905.35|12905.35|12902.62|12902.62|12905.35|12905.35|12902.62|12902.62|0
1648205590000|2022-03-25 10:53:10|12908.54|12908.54|12908.54|12908.54|12908.54|12908.54|12908.54|12908.54|0
1648205600000|2022-03-25 10:53:20|12904.59|12904.59|12904.59|12904.59|12904.59|12904.59|12904.59|12904.59|0
1648205630000|2022-03-25 10:53:50|12903.23|12903.23|12901.86|12901.86|12903.23|12903.23|12901.86|12901.86|0
1648205640000|2022-03-25 10:54:00|12902.54|12902.54|12904.27|12904.27|12904.27|12904.27|12901.86|12901.86|0
1648205650000|2022-03-25 10:54:10|12905.48|12905.48|12905.48|12905.48|12905.48|12905.48|12905.48|12905.48|0
1648205670000|2022-03-25 10:54:30|12906.08|12906.08|12906.08|12906.08|12906.08|12906.08|12906.08|12906.08|0
1648205700000|2022-03-25 10:55:00|12906.76|12906.76|12906.76|12906.76|12906.76|12906.76|12906.76|12906.76|0
1648205710000|2022-03-25 10:55:10|12907.83|12907.83|12907.83|12907.83|12907.83|12907.83|12907.83|12907.83|0
1648205720000|2022-03-25 10:55:20|12907.15|12907.15|12907.83|12907.83|12907.83|12907.83|12907.15|12907.15|0
1648205730000|2022-03-25 10:55:30|12909.44|12909.44|12909.44|12909.44|12909.44|12909.44|12909.44|12909.44|0
1648205750000|2022-03-25 10:55:50|12910.26|12910.26|12910.26|12910.26|12910.26|12910.26|12910.26|12910.26|0
1648205770000|2022-03-25 10:56:10|12910.67|12910.67|12910.67|12910.67|12910.67|12910.67|12910.67|12910.67|0
1648205820000|2022-03-25 10:57:00|12912.04|12912.04|12914.09|12914.09|12914.09|12914.09|12912.04|12912.04|0
1648205880000|2022-03-25 10:58:00|12916.07|12916.07|12916.07|12916.07|12916.07|12916.07|12916.07|12916.07|0
1648205900000|2022-03-25 10:58:20|12919.48|12919.48|12919.48|12919.48|12919.48|12919.48|12919.48|12919.48|0
1648205970000|2022-03-25 10:59:30|12925.41|12925.41|12925.41|12925.41|12925.41|12925.41|12925.41|12925.41|0
1648205990000|2022-03-25 10:59:50|12926.01|12926.01|12927.22|12927.22|12927.22|12927.22|12926.01|12926.01|0
1648206000000|2022-03-25 11:00:00|12927.9|12927.9|12922.31|12922.31|12927.9|12927.9|12922.31|12922.31|0
1648206010000|2022-03-25 11:00:10|12922.85|12922.85|12916.16|12916.16|12922.85|12922.85|12916.16|12916.16|0
1648206020000|2022-03-25 11:00:20|12915.48|12915.48|12915.48|12915.48|12915.48|12915.48|12915.48|12915.48|0
1648206030000|2022-03-25 11:00:30|12913.5|12913.5|12915.48|12915.48|12915.48|12915.48|12913.5|12913.5|0
1648206060000|2022-03-25 11:01:00|12914.8|12914.8|12914.8|12914.8|12914.8|12914.8|12914.8|12914.8|0
1648206070000|2022-03-25 11:01:10|12915.48|12915.48|12916.16|12916.16|12916.16|12916.16|12915.48|12915.48|0
1648206080000|2022-03-25 11:01:20|12917|12917|12917|12917|12917|12917|12917|12917|0
1648206170000|2022-03-25 11:02:50|12917.84|12917.84|12917.84|12917.84|12917.84|12917.84|12917.84|12917.84|0
1648206200000|2022-03-25 11:03:20|12919.05|12919.05|12919.05|12919.05|12919.05|12919.05|12919.05|12919.05|0
1648206220000|2022-03-25 11:03:40|12923|12923|12923|12923|12923|12923|12923|12923|0
1648206250000|2022-03-25 11:04:10|12923.84|12923.84|12923.84|12923.84|12923.84|12923.84|12923.84|12923.84|0
1648206300000|2022-03-25 11:05:00|12922.58|12922.58|12922.58|12922.58|12922.58|12922.58|12922.58|12922.58|0
1648206310000|2022-03-25 11:05:10|12923.11|12923.11|12923.11|12923.11|12923.11|12923.11|12923.11|12923.11|0
1648206380000|2022-03-25 11:06:20|12922.69|12922.69|12922.69|12922.69|12922.69|12922.69|12922.69|12922.69|0
1648206420000|2022-03-25 11:07:00|12922.27|12922.27|12922.27|12922.27|12922.27|12922.27|12922.27|12922.27|0
1648206500000|2022-03-25 11:08:20|12922.96|12922.96|12921.15|12921.15|12922.96|12922.96|12921.15|12921.15|0
1648206520000|2022-03-25 11:08:40|12921.75|12921.75|12921.15|12921.15|12921.75|12921.75|12921.15|12921.15|0
1648206530000|2022-03-25 11:08:50|12920.47|12920.47|12920.47|12920.47|12920.47|12920.47|12920.47|12920.47|0
1648206550000|2022-03-25 11:09:10|12918.71|12918.71|12918.29|12918.29|12918.71|12918.71|12918.29|12918.29|0
1648206620000|2022-03-25 11:10:20|12918.97|12918.97|12918.37|12918.37|12918.97|12918.97|12918.37|12918.37|0
1648206660000|2022-03-25 11:11:00|12916.4|12916.4|12916.4|12916.4|12916.4|12916.4|12916.4|12916.4|0
1648206730000|2022-03-25 11:12:10|12924.29|12924.29|12920.34|12920.34|12936.14|12936.14|12920.34|12920.34|0
1648206770000|2022-03-25 11:12:50|12919.66|12919.66|12919.66|12919.66|12919.66|12919.66|12919.66|12919.66|0
1648206790000|2022-03-25 11:13:10|12911.76|12911.76|12911.76|12911.76|12911.76|12911.76|12911.76|12911.76|0
1648206800000|2022-03-25 11:13:20|12911.08|12911.08|12911.08|12911.08|12911.08|12911.08|12911.08|12911.08|0
1648206810000|2022-03-25 11:13:30|12913.05|12913.05|12913.05|12913.05|12913.05|12913.05|12913.05|12913.05|0
1648206820000|2022-03-25 11:13:40|12911.98|12911.98|12917.91|12917.91|12917.91|12917.91|12911.98|12911.98|0
1648206860000|2022-03-25 11:14:20|12918.59|12918.59|12920.56|12920.56|12920.56|12920.56|12918.59|12918.59|0
1648206890000|2022-03-25 11:14:50|12921.93|12921.93|12921.93|12921.93|12921.93|12921.93|12921.93|12921.93|0
1648206910000|2022-03-25 11:15:10|12912.06|12912.06|12912.06|12912.06|12912.06|12912.06|12912.06|12912.06|0
1648206930000|2022-03-25 11:15:30|12912.59|12912.59|12912.59|12912.59|12912.59|12912.59|12912.59|12912.59|0
1648206940000|2022-03-25 11:15:40|12913.13|12913.13|12921.71|12921.71|12923.69|12923.69|12913.13|12913.13|0
1648206970000|2022-03-25 11:16:10|12923.69|12923.69|12923.69|12923.69|12923.69|12923.69|12921.71|12921.71|0
1648206990000|2022-03-25 11:16:30|12921.64|12921.64|12920.27|12920.27|12921.64|12921.64|12920.27|12920.27|0
1648207000000|2022-03-25 11:16:40|12922.24|12922.24|12918.9|12918.9|12922.24|12922.24|12917.61|12917.61|0
1648207050000|2022-03-25 11:17:30|12914.95|12914.95|12914.95|12914.95|12914.95|12914.95|12914.95|12914.95|0
1648207080000|2022-03-25 11:18:00|12920.88|12920.88|12920.88|12920.88|12920.88|12920.88|12920.88|12920.88|0
1648207110000|2022-03-25 11:18:30|12920.27|12920.27|12920.27|12920.27|12920.27|12920.27|12920.27|12920.27|0
1648207160000|2022-03-25 11:19:20|12918.91|12918.91|12917.54|12917.54|12918.91|12918.91|12917.54|12917.54|0
1648207170000|2022-03-25 11:19:30|12916.17|12916.17|12916.17|12916.17|12916.17|12916.17|12916.17|12916.17|0
1648207190000|2022-03-25 11:19:50|12918.15|12918.15|12918.15|12918.15|12918.15|12918.15|12918.15|12918.15|0
1648207250000|2022-03-25 11:20:50|12919.51|12919.51|12919.51|12919.51|12919.51|12919.51|12919.51|12919.51|0
1648207270000|2022-03-25 11:21:10|12918.91|12918.91|12918.91|12918.91|12918.91|12918.91|12918.91|12918.91|0
1648207290000|2022-03-25 11:21:30|12920.28|12920.28|12920.28|12920.28|12920.28|12920.28|12919.59|12919.59|0
1648207350000|2022-03-25 11:22:30|12920.69|12920.69|12920.69|12920.69|12920.69|12920.69|12920.69|12920.69|0
1648207360000|2022-03-25 11:22:40|12921.1|12921.1|12921.1|12921.1|12921.1|12921.1|12921.1|12921.1|0
1648207410000|2022-03-25 11:23:30|12921.51|12921.51|12918.16|12918.16|12928.8|12928.8|12916.95|12916.95|0
1648207420000|2022-03-25 11:23:40|12920.3|12920.3|12918.25|12918.25|12920.3|12920.3|12918.25|12918.25|0
1648207430000|2022-03-25 11:23:50|12908.38|12908.38|12908.38|12908.38|12908.38|12908.38|12908.38|12908.38|0
1648207440000|2022-03-25 11:24:00|12914.3|12914.3|12914.3|12914.3|12914.3|12914.3|12914.3|12914.3|0
1648207450000|2022-03-25 11:24:10|12916.28|12916.28|12916.28|12916.28|12916.28|12916.28|12916.28|12916.28|0
1648207460000|2022-03-25 11:24:20|12915.59|12915.59|12915.59|12915.59|12915.59|12915.59|12915.59|12915.59|0
1648207500000|2022-03-25 11:25:00|12913.62|12913.62|12914.44|12914.44|12914.44|12914.44|12913.62|12913.62|0
1648207530000|2022-03-25 11:25:30|12916.49|12916.49|12916.49|12916.49|12916.49|12916.49|12916.49|12916.49|0
1648207590000|2022-03-25 11:26:30|12917.18|12917.18|12917.18|12917.18|12917.86|12917.86|12917.18|12917.18|0
1648207710000|2022-03-25 11:28:30|12918.25|12918.25|12918.25|12918.25|12918.25|12918.25|12918.25|12918.25|0
1648207730000|2022-03-25 11:28:50|12910.35|12910.35|12910.35|12910.35|12910.35|12910.35|12910.35|12910.35|0
1648207740000|2022-03-25 11:29:00|12912.32|12912.32|12912.32|12912.32|12912.32|12912.32|12912.32|12912.32|0
1648207770000|2022-03-25 11:29:30|12908.38|12908.38|12908.38|12908.38|12908.38|12908.38|12908.38|12908.38|0
1648207820000|2022-03-25 11:30:20|12910.35|12910.35|12914.3|12914.3|12914.3|12914.3|12910.35|12910.35|0
1648207860000|2022-03-25 11:31:00|12912.93|12912.93|12911.84|12911.84|12912.93|12912.93|12911.84|12911.84|0
1648207900000|2022-03-25 11:31:40|12909.79|12909.79|12909.79|12909.79|12909.79|12909.79|12909.79|12909.79|0
1648207940000|2022-03-25 11:32:20|12907.05|12907.05|12909.1|12909.1|12909.1|12909.1|12906.37|12906.37|0
1648207950000|2022-03-25 11:32:30|12906.37|12906.37|12907.74|12907.74|12907.74|12907.74|12906.37|12906.37|0
1648207960000|2022-03-25 11:32:40|12908.42|12908.42|12909.1|12909.1|12909.1|12909.1|12908.42|12908.42|0
1648207980000|2022-03-25 11:33:00|12910.47|12910.47|12910.47|12910.47|12910.47|12910.47|12910.47|12910.47|0
1648208070000|2022-03-25 11:34:30|12909.27|12909.27|12908.66|12908.66|12909.87|12909.87|12908.66|12908.66|0
1648208090000|2022-03-25 11:34:50|12908.06|12908.06|12908.06|12908.06|12908.06|12908.06|12908.06|12908.06|0
1648208100000|2022-03-25 11:35:00|12906.69|12906.69|12907.38|12907.38|12907.38|12907.38|12906.69|12906.69|0
1648208110000|2022-03-25 11:35:10|12906.69|12906.69|12907.38|12907.38|12907.38|12907.38|12906.69|12906.69|0
1648208150000|2022-03-25 11:35:50|12907.98|12907.98|12907.98|12907.98|12907.98|12907.98|12907.98|12907.98|0
1648208190000|2022-03-25 11:36:30|12907.3|12907.3|12907.3|12907.3|12907.3|12907.3|12907.3|12907.3|0
1648208240000|2022-03-25 11:37:20|12907.98|12907.98|12907.98|12907.98|12907.98|12907.98|12907.98|12907.98|0
1648208310000|2022-03-25 11:38:30|12904.03|12904.03|12904.03|12904.03|12904.03|12904.03|12904.03|12904.03|0
1648208350000|2022-03-25 11:39:10|12904.71|12904.71|12906.08|12906.08|12906.08|12906.08|12904.71|12904.71|0
1648208400000|2022-03-25 11:40:00|12905.67|12905.67|12905.67|12905.67|12905.67|12905.67|12905.67|12905.67|0
1648208410000|2022-03-25 11:40:10|12906.51|12906.51|12906.51|12906.51|12906.51|12906.51|12906.51|12906.51|0
1648208430000|2022-03-25 11:40:30|12907.05|12907.05|12907.05|12907.05|12907.05|12907.05|12907.05|12907.05|0
1648208500000|2022-03-25 11:41:40|12908.12|12908.12|12908.12|12908.12|12908.12|12908.12|12908.12|12908.12|0
1648208560000|2022-03-25 11:42:40|12908.66|12908.66|12908.66|12908.66|12908.66|12908.66|12908.66|12908.66|0
1648208590000|2022-03-25 11:43:10|12914.58|12914.58|12914.58|12914.58|12914.58|12914.58|12914.58|12914.58|0
1648208670000|2022-03-25 11:44:30|12915.26|12915.26|12914.58|12914.58|12915.95|12915.95|12914.58|12914.58|0
1648208700000|2022-03-25 11:45:00|12915.26|12915.26|12915.26|12915.26|12915.26|12915.26|12915.26|12915.26|0
1648208720000|2022-03-25 11:45:20|12914.19|12914.19|12914.19|12914.19|12914.19|12914.19|12914.19|12914.19|0
1648208780000|2022-03-25 11:46:20|12912.82|12912.82|12912.82|12912.82|12912.82|12912.82|12912.82|12912.82|0
1648208820000|2022-03-25 11:47:00|12914.19|12914.19|12914.19|12914.19|12914.19|12914.19|12914.19|12914.19|0
1648208850000|2022-03-25 11:47:30|12914.73|12914.73|12914.73|12914.73|12914.73|12914.73|12914.73|12914.73|0
1648208860000|2022-03-25 11:47:40|12915.41|12915.41|12915.41|12915.41|12915.41|12915.41|12915.41|12915.41|0
1648208870000|2022-03-25 11:47:50|12914.73|12914.73|12914.73|12914.73|12914.73|12914.73|12914.73|12914.73|0
1648208910000|2022-03-25 11:48:30|12914.04|12914.04|12914.04|12914.04|12914.04|12914.04|12914.04|12914.04|0
1648208920000|2022-03-25 11:48:40|12916.02|12916.02|12917.99|12917.99|12917.99|12917.99|12916.02|12916.02|0
1648208930000|2022-03-25 11:48:50|12918.68|12918.68|12918.68|12918.68|12918.68|12918.68|12918.68|12918.68|0
1648208950000|2022-03-25 11:49:10|12917.99|12917.99|12917.46|12917.46|12917.99|12917.99|12917.46|12917.46|0
1648208980000|2022-03-25 11:49:40|12918.14|12918.14|12918.14|12918.14|12918.14|12918.14|12918.14|12918.14|0
1648209000000|2022-03-25 11:50:00|12918.68|12918.68|12918.68|12918.68|12918.68|12918.68|12918.68|12918.68|0
1648209020000|2022-03-25 11:50:20|12917.99|12917.99|12917.99|12917.99|12917.99|12917.99|12917.99|12917.99|0
1648209070000|2022-03-25 11:51:10|12916.63|12916.63|12916.63|12916.63|12916.63|12916.63|12916.63|12916.63|0
1648209100000|2022-03-25 11:51:40|12912.68|12912.68|12906.75|12906.75|12912.68|12912.68|12906.75|12906.75|0
1648209120000|2022-03-25 11:52:00|12910.7|12910.7|12910.7|12910.7|12910.7|12910.7|12910.7|12910.7|0
1648209130000|2022-03-25 11:52:10|12911.39|12911.39|12912.07|12912.07|12912.07|12912.07|12911.39|12911.39|0
1648209150000|2022-03-25 11:52:30|12912.48|12912.48|12912.48|12912.48|12912.48|12912.48|12912.48|12912.48|0
1648209160000|2022-03-25 11:52:40|12916.43|12916.43|12916.43|12916.43|12916.43|12916.43|12916.43|12916.43|0
1648209170000|2022-03-25 11:52:50|12918.4|12918.4|12919.48|12919.48|12919.48|12919.48|12918.4|12918.4|0
1648209190000|2022-03-25 11:53:10|12920.16|12920.16|12919.48|12919.48|12920.16|12920.16|12919.48|12919.48|0
1648209250000|2022-03-25 11:54:10|12925.4|12925.4|12919.48|12919.48|12925.4|12925.4|12919.48|12919.48|0
1648209270000|2022-03-25 11:54:30|12916.74|12916.74|12917.42|12917.42|12917.42|12917.42|12916.74|12916.74|0
1648209300000|2022-03-25 11:55:00|12914.69|12914.69|12914.69|12914.69|12914.69|12914.69|12914.69|12914.69|0
1648209340000|2022-03-25 11:55:40|12913.32|12913.32|12913.32|12913.32|12913.32|12913.32|12913.32|12913.32|0
1648209360000|2022-03-25 11:56:00|12911.27|12911.27|12910.59|12910.59|12911.27|12911.27|12910.59|12910.59|0
1648209380000|2022-03-25 11:56:20|12911.01|12911.01|12911.01|12911.01|12911.01|12911.01|12911.01|12911.01|0
1648209390000|2022-03-25 11:56:30|12913.06|12913.06|12913.06|12913.06|12913.06|12913.06|12911.69|12911.69|0
1648209400000|2022-03-25 11:56:40|12911.09|12911.09|12911.09|12911.09|12911.09|12911.09|12911.09|12911.09|0
1648209450000|2022-03-25 11:57:30|12912.45|12912.45|12912.45|12912.45|12912.45|12912.45|12912.45|12912.45|0
1648209520000|2022-03-25 11:58:40|12913.14|12913.14|12913.14|12913.14|12913.14|12913.14|12913.14|12913.14|0
1648209550000|2022-03-25 11:59:10|12913.98|12913.98|12913.98|12913.98|12913.98|12913.98|12913.98|12913.98|0
1648209610000|2022-03-25 12:00:10|12912.9|12912.9|12912.9|12912.9|12912.9|12912.9|12912.9|12912.9|0
1648209660000|2022-03-25 12:01:00|12906.98|12906.98|12906.3|12906.3|12906.98|12906.98|12906.3|12906.3|0
1648209670000|2022-03-25 12:01:10|12905.76|12905.76|12905.76|12905.76|12905.76|12905.76|12905.76|12905.76|0
1648209700000|2022-03-25 12:01:40|12906.3|12906.3|12906.3|12906.3|12906.3|12906.3|12906.3|12906.3|0
1648209710000|2022-03-25 12:01:50|12905.76|12905.76|12905.76|12905.76|12905.76|12905.76|12905.76|12905.76|0
1648209730000|2022-03-25 12:02:10|12907.81|12907.81|12907.81|12907.81|12907.81|12907.81|12907.81|12907.81|0
1648209740000|2022-03-25 12:02:20|12909.79|12909.79|12909.79|12909.79|12909.79|12909.79|12909.79|12909.79|0
1648209810000|2022-03-25 12:03:30|12907.05|12907.05|12906.37|12906.37|12907.74|12907.74|12906.37|12906.37|0
1648209840000|2022-03-25 12:04:00|12905.68|12905.68|12905.68|12905.68|12905.68|12905.68|12905.68|12905.68|0
1648209860000|2022-03-25 12:04:20|12904.42|12904.42|12904.42|12904.42|12904.42|12904.42|12904.42|12904.42|0
1648209870000|2022-03-25 12:04:30|12902.45|12902.45|12902.45|12902.45|12902.45|12902.45|12902.45|12902.45|0
1648209890000|2022-03-25 12:04:50|12903.13|12903.13|12903.13|12903.13|12903.13|12903.13|12903.13|12903.13|0
1648209980000|2022-03-25 12:06:20|12899.18|12899.18|12899.18|12899.18|12899.18|12899.18|12899.18|12899.18|0
1648210100000|2022-03-25 12:08:20|12903.13|12903.13|12903.82|12903.82|12903.82|12903.82|12903.13|12903.13|0
1648210120000|2022-03-25 12:08:40|12903.28|12903.28|12902.74|12902.74|12903.28|12903.28|12902.74|12902.74|0
1648210170000|2022-03-25 12:09:30|12901.38|12901.38|12902.06|12902.06|12902.06|12902.06|12901.38|12901.38|0
1648210200000|2022-03-25 12:10:00|12901.64|12901.64|12901.64|12901.64|12901.64|12901.64|12901.64|12901.64|0
1648210300000|2022-03-25 12:11:40|12893.74|12893.74|12893.74|12893.74|12893.74|12893.74|12893.74|12893.74|0
1648210330000|2022-03-25 12:12:10|12895.11|12895.11|12895.11|12895.11|12895.11|12895.11|12895.11|12895.11|0
1648210370000|2022-03-25 12:12:50|12895.65|12895.65|12896.18|12896.18|12896.18|12896.18|12895.65|12895.65|0
1648210460000|2022-03-25 12:14:20|12896.87|12896.87|12896.87|12896.87|12896.87|12896.87|12896.87|12896.87|0
1648210500000|2022-03-25 12:15:00|12896.18|12896.18|12902.79|12902.79|12902.79|12902.79|12896.18|12896.18|0
1648210510000|2022-03-25 12:15:10|12901.42|12901.42|12901.42|12901.42|12901.42|12901.42|12901.42|12901.42|0
1648210650000|2022-03-25 12:17:30|12901.01|12901.01|12901.01|12901.01|12901.01|12901.01|12901.01|12901.01|0
1648210670000|2022-03-25 12:17:50|12899.64|12899.64|12895.69|12895.69|12899.64|12899.64|12895.69|12895.69|0
1648210680000|2022-03-25 12:18:00|12896.23|12896.23|12896.23|12896.23|12896.23|12896.23|12896.23|12896.23|0
1648210760000|2022-03-25 12:19:20|12895.69|12895.69|12895.69|12895.69|12895.69|12895.69|12895.69|12895.69|0
1648210800000|2022-03-25 12:20:00|12896.52|12896.52|12896.93|12896.93|12896.93|12896.93|12896.52|12896.52|0
1648210810000|2022-03-25 12:20:10|12904.82|12904.82|12904.82|12904.82|12904.82|12904.82|12904.82|12904.82|0
1648210840000|2022-03-25 12:20:40|12904.14|12904.14|12904.14|12904.14|12904.14|12904.14|12904.14|12904.14|0
1648210890000|2022-03-25 12:21:30|12906.19|12906.19|12906.19|12906.19|12906.19|12906.19|12906.19|12906.19|0
1648210910000|2022-03-25 12:21:50|12905.78|12905.78|12905.78|12905.78|12905.78|12905.78|12905.78|12905.78|0
1648210940000|2022-03-25 12:22:20|12906.19|12906.19|12906.19|12906.19|12906.19|12906.19|12906.19|12906.19|0
1648210950000|2022-03-25 12:22:30|12905.59|12905.59|12905.18|12905.18|12905.59|12905.59|12905.18|12905.18|0
1648211040000|2022-03-25 12:24:00|12905.6|12905.6|12905.6|12905.6|12905.6|12905.6|12905.6|12905.6|0
1648211050000|2022-03-25 12:24:10|12906.2|12906.2|12906.2|12906.2|12906.2|12906.2|12906.2|12906.2|0
1648211070000|2022-03-25 12:24:30|12905.52|12905.52|12905.52|12905.52|12905.52|12905.52|12905.52|12905.52|0
1648211080000|2022-03-25 12:24:40|12905.11|12905.11|12904.7|12904.7|12905.11|12905.11|12904.7|12904.7|0
1648211120000|2022-03-25 12:25:20|12900.75|12900.75|12900.75|12900.75|12900.75|12900.75|12900.75|12900.75|0
1648211170000|2022-03-25 12:26:10|12900.06|12900.06|12900.06|12900.06|12900.06|12900.06|12900.06|12900.06|0
1648211200000|2022-03-25 12:26:40|12898.86|12898.86|12898.86|12898.86|12898.86|12898.86|12898.86|12898.86|0
1648211220000|2022-03-25 12:27:00|12892.94|12892.94|12892.94|12892.94|12892.94|12892.94|12892.94|12892.94|0
1648211230000|2022-03-25 12:27:10|12891.57|12891.57|12889.52|12889.52|12891.57|12891.57|12889.52|12889.52|0
1648211240000|2022-03-25 12:27:20|12890.2|12890.2|12890.2|12890.2|12890.2|12890.2|12890.2|12890.2|0
1648211270000|2022-03-25 12:27:50|12890.88|12890.88|12890.88|12890.88|12890.88|12890.88|12890.88|12890.88|0
1648211350000|2022-03-25 12:29:10|12888.83|12888.83|12888.83|12888.83|12888.83|12888.83|12888.83|12888.83|0
1648211380000|2022-03-25 12:29:40|12884.88|12884.88|12884.88|12884.88|12884.88|12884.88|12884.88|12884.88|0
1648211400000|2022-03-25 12:30:00|12884.2|12884.2|12884.2|12884.2|12884.2|12884.2|12884.2|12884.2|0
1648211440000|2022-03-25 12:30:40|12883.13|12883.13|12883.13|12883.13|12883.13|12883.13|12883.13|12883.13|0
1648211450000|2022-03-25 12:30:50|12883.73|12883.73|12883.73|12883.73|12883.73|12883.73|12883.73|12883.73|0
1648211470000|2022-03-25 12:31:10|12881.76|12881.76|12881.76|12881.76|12881.76|12881.76|12881.76|12881.76|0
1648211500000|2022-03-25 12:31:40|12881.07|12881.07|12879.87|12879.87|12881.07|12881.07|12879.87|12879.87|0
1648211570000|2022-03-25 12:32:50|12879.18|12879.18|12879.18|12879.18|12879.18|12879.18|12879.18|12879.18|0
1648211580000|2022-03-25 12:33:00|12880.55|12880.55|12880.55|12880.55|12880.55|12880.55|12880.55|12880.55|0
1648211620000|2022-03-25 12:33:40|12883.29|12883.29|12883.29|12883.29|12883.29|12883.29|12883.29|12883.29|0
1648211690000|2022-03-25 12:34:50|12883.89|12883.89|12883.89|12883.89|12883.89|12883.89|12883.89|12883.89|0
1648211700000|2022-03-25 12:35:00|12884.57|12884.57|12884.57|12884.57|12884.57|12884.57|12884.57|12884.57|0
1648211760000|2022-03-25 12:36:00|12888.52|12888.52|12888.52|12888.52|12888.52|12888.52|12888.52|12888.52|0
1648211790000|2022-03-25 12:36:30|12889.21|12889.21|12889.21|12889.21|12889.21|12889.21|12889.21|12889.21|0
1648211850000|2022-03-25 12:37:30|12893.15|12893.15|12922.77|12922.77|12922.77|12922.77|12893.15|12893.15|0
1648211870000|2022-03-25 12:37:50|12918.82|12918.82|12919.89|12919.89|12919.89|12919.89|12918.82|12918.82|0
1648211880000|2022-03-25 12:38:00|12921.87|12921.87|12921.87|12921.87|12921.87|12921.87|12921.87|12921.87|0
1648211980000|2022-03-25 12:39:40|12915.95|12915.95|12915.95|12915.95|12915.95|12915.95|12915.95|12915.95|0
1648212000000|2022-03-25 12:40:00|12914.58|12914.58|12913.32|12913.32|12914.58|12914.58|12913.32|12913.32|0
1648212010000|2022-03-25 12:40:10|12912.24|12912.24|12911.04|12911.04|12912.24|12912.24|12911.04|12911.04|0
1648212110000|2022-03-25 12:41:50|12914.99|12914.99|12914.99|12914.99|12914.99|12914.99|12914.99|12914.99|0
1648212130000|2022-03-25 12:42:10|12911.04|12911.04|12911.04|12911.04|12911.04|12911.04|12911.04|12911.04|0
1648212140000|2022-03-25 12:42:20|12913.01|12913.01|12914.45|12914.45|12914.99|12914.99|12913.01|12913.01|0
1648212170000|2022-03-25 12:42:50|12913.19|12913.19|12913.19|12913.19|12913.19|12913.19|12913.19|12913.19|0
1648212180000|2022-03-25 12:43:00|12912.51|12912.51|12912.51|12912.51|12912.51|12912.51|12912.51|12912.51|0
1648212220000|2022-03-25 12:43:40|12910.53|12910.53|12910.53|12910.53|12910.53|12910.53|12910.53|12910.53|0
1648212370000|2022-03-25 12:46:10|12908.56|12908.56|12912.58|12912.58|12912.58|12912.58|12908.56|12908.56|0
1648212400000|2022-03-25 12:46:40|12913.27|12913.27|12913.95|12913.95|12913.95|12913.95|12913.27|12913.27|0
1648212420000|2022-03-25 12:47:00|12914.64|12914.64|12914.64|12914.64|12914.64|12914.64|12914.64|12914.64|0
1648212440000|2022-03-25 12:47:20|12916|12916|12916|12916|12916|12916|12916|12916|0
1648212450000|2022-03-25 12:47:30|12915.47|12915.47|12914.78|12914.78|12915.47|12915.47|12914.78|12914.78|0
1648212500000|2022-03-25 12:48:20|12913.96|12913.96|12913.55|12913.55|12913.96|12913.96|12913.55|12913.55|0
1648212510000|2022-03-25 12:48:30|12913.13|12913.13|12912.72|12912.72|12913.13|12913.13|12912.72|12912.72|0
1648212520000|2022-03-25 12:48:40|12914.69|12914.69|12914.69|12914.69|12914.69|12914.69|12914.69|12914.69|0
1648212590000|2022-03-25 12:49:50|12915.38|12915.38|12915.38|12915.38|12915.38|12915.38|12915.38|12915.38|0
1648212600000|2022-03-25 12:50:00|12914.01|12914.01|12914.55|12914.55|12914.55|12914.55|12914.01|12914.01|0
1648212640000|2022-03-25 12:50:40|12918.5|12918.5|12918.5|12918.5|12918.5|12918.5|12918.5|12918.5|0
1648212840000|2022-03-25 12:54:00|12919.18|12919.18|12920.55|12920.55|12920.55|12920.55|12919.18|12919.18|0
1648212860000|2022-03-25 12:54:20|12917.81|12917.81|12917.81|12917.81|12917.81|12917.81|12917.81|12917.81|0
1648212870000|2022-03-25 12:54:30|12918.5|12918.5|12917.81|12917.81|12918.5|12918.5|12917.81|12917.81|0
1648212900000|2022-03-25 12:55:00|12925.71|12925.71|12925.71|12925.71|12925.71|12925.71|12925.71|12925.71|0
1648212920000|2022-03-25 12:55:20|12921.76|12921.76|12923.74|12923.74|12923.74|12923.74|12921.76|12921.76|0
1648212980000|2022-03-25 12:56:20|12925.54|12925.54|12925.54|12925.54|12925.54|12925.54|12925.54|12925.54|0
1648212990000|2022-03-25 12:56:30|12926.23|12926.23|12926.91|12926.91|12926.91|12926.91|12926.23|12926.23|0
1648213010000|2022-03-25 12:56:50|12925.54|12925.54|12924.18|12924.18|12925.54|12925.54|12924.18|12924.18|0
1648213020000|2022-03-25 12:57:00|12924.86|12924.86|12924.86|12924.86|12924.86|12924.86|12924.86|12924.86|0
1648213030000|2022-03-25 12:57:10|12925.7|12925.7|12925.7|12925.7|12925.7|12925.7|12925.7|12925.7|0
1648213060000|2022-03-25 12:57:40|12917.8|12917.8|12913.85|12913.85|12917.8|12917.8|12913.85|12913.85|0
1648213080000|2022-03-25 12:58:00|12912.59|12912.59|12912.59|12912.59|12912.59|12912.59|12912.59|12912.59|0
1648213160000|2022-03-25 12:59:20|12911.77|12911.77|12908.35|12908.35|12911.77|12911.77|12908.35|12908.35|0
1648213170000|2022-03-25 12:59:30|12900.45|12900.45|12901.14|12901.14|12901.14|12901.14|12900.45|12900.45|0
1648213180000|2022-03-25 12:59:40|12899.93|12899.93|12901.14|12901.14|12901.14|12901.14|12899.93|12899.93|0
1648213220000|2022-03-25 13:00:20|12900.72|12900.72|12902.69|12902.69|12902.69|12902.69|12900.72|12900.72|0
1648213240000|2022-03-25 13:00:40|12900.64|12900.64|12899.96|12899.96|12900.64|12900.64|12899.96|12899.96|0
1648213310000|2022-03-25 13:01:50|12900.64|12900.64|12900.64|12900.64|12900.64|12900.64|12900.64|12900.64|0
1648213330000|2022-03-25 13:02:10|12899.57|12899.57|12899.57|12899.57|12899.57|12899.57|12899.57|12899.57|0
1648213350000|2022-03-25 13:02:30|12900.94|12900.94|12900.94|12900.94|12900.94|12900.94|12900.94|12900.94|0
1648213380000|2022-03-25 13:03:00|12901.54|12901.54|12901.54|12901.54|12901.54|12901.54|12901.54|12901.54|0
1648213480000|2022-03-25 13:04:40|12901.96|12901.96|12901.96|12901.96|12901.96|12901.96|12901.96|12901.96|0
1648213500000|2022-03-25 13:05:00|12903.93|12903.93|12903.93|12903.93|12903.93|12903.93|12903.93|12903.93|0
1648213520000|2022-03-25 13:05:20|12903.4|12903.4|12902.86|12902.86|12903.4|12903.4|12902.86|12902.86|0
1648213540000|2022-03-25 13:05:40|12898.91|12898.91|12898.91|12898.91|12898.91|12898.91|12898.91|12898.91|0
1648213560000|2022-03-25 13:06:00|12896.94|12896.94|12892.99|12892.99|12896.94|12896.94|12892.99|12892.99|0
1648213570000|2022-03-25 13:06:10|12891.78|12891.78|12890.65|12890.65|12891.78|12891.78|12889.81|12889.81|0
1648213600000|2022-03-25 13:06:40|12890.11|12890.11|12890.11|12890.11|12890.11|12890.11|12890.11|12890.11|0
1648213620000|2022-03-25 13:07:00|12896.04|12896.04|12894.06|12894.06|12896.04|12896.04|12894.06|12894.06|0
1648213630000|2022-03-25 13:07:10|12894.75|12894.75|12900.75|12900.75|12900.75|12900.75|12894.75|12894.75|0
1648213690000|2022-03-25 13:08:10|12894.82|12894.82|12894.82|12894.82|12894.82|12894.82|12894.82|12894.82|0
1648213790000|2022-03-25 13:09:50|12895.51|12895.51|12895.51|12895.51|12895.51|12895.51|12895.51|12895.51|0
1648213800000|2022-03-25 13:10:00|12897.56|12897.56|12897.56|12897.56|12897.56|12897.56|12897.56|12897.56|0
1648213810000|2022-03-25 13:10:10|12898.24|12898.24|12898.24|12898.24|12898.24|12898.24|12898.24|12898.24|0
1648213820000|2022-03-25 13:10:20|12899.45|12899.45|12899.45|12899.45|12899.45|12899.45|12899.45|12899.45|0
1648213850000|2022-03-25 13:10:50|12899.87|12899.87|12899.03|12899.03|12899.87|12899.87|12899.03|12899.03|0
1648213860000|2022-03-25 13:11:00|12899.71|12899.71|12899.71|12899.71|12899.71|12899.71|12899.71|12899.71|0
1648213870000|2022-03-25 13:11:10|12900.39|12900.39|12900.39|12900.39|12900.39|12900.39|12900.39|12900.39|0
1648213970000|2022-03-25 13:12:50|12899.71|12899.71|12899.03|12899.03|12899.71|12899.71|12899.03|12899.03|0
1648214010000|2022-03-25 13:13:30|12898.34|12898.34|12898.34|12898.34|12898.34|12898.34|12898.34|12898.34|0
1648214040000|2022-03-25 13:14:00|12894.39|12894.39|12894.39|12894.39|12894.39|12894.39|12894.39|12894.39|0
1648214050000|2022-03-25 13:14:10|12890.44|12890.44|12890.44|12890.44|12890.44|12890.44|12890.44|12890.44|0
1648214060000|2022-03-25 13:14:20|12889.76|12889.76|12889.76|12889.76|12889.76|12889.76|12889.76|12889.76|0
1648214070000|2022-03-25 13:14:30|12888.69|12888.69|12888.69|12888.69|12888.69|12888.69|12888.69|12888.69|0
1648214100000|2022-03-25 13:15:00|12889.22|12889.22|12889.22|12889.22|12889.22|12889.22|12889.22|12889.22|0
1648214160000|2022-03-25 13:16:00|12889.91|12889.91|12889.91|12889.91|12889.91|12889.91|12889.91|12889.91|0
1648214250000|2022-03-25 13:17:30|12887.93|12887.93|12885.96|12885.96|12887.93|12887.93|12885.96|12885.96|0
1648214330000|2022-03-25 13:18:50|12889.91|12889.91|12889.91|12889.91|12889.91|12889.91|12889.91|12889.91|0
1648214390000|2022-03-25 13:19:50|12891.88|12891.88|12891.88|12891.88|12891.88|12891.88|12891.88|12891.88|0
1648214460000|2022-03-25 13:21:00|12885.96|12885.96|12885.96|12885.96|12885.96|12885.96|12885.96|12885.96|0
1648214470000|2022-03-25 13:21:10|12886.5|12886.5|12886.5|12886.5|12886.5|12886.5|12886.5|12886.5|0
1648214490000|2022-03-25 13:21:30|12888.47|12888.47|12888.47|12888.47|12888.47|12888.47|12888.47|12888.47|0
1648214550000|2022-03-25 13:22:30|12889.15|12889.15|12889.15|12889.15|12889.15|12889.15|12889.15|12889.15|0
1648214590000|2022-03-25 13:23:10|12889.97|12889.97|12889.97|12889.97|12889.97|12889.97|12889.97|12889.97|0
1648214660000|2022-03-25 13:24:20|12884.05|12884.05|12881.39|12881.39|12884.05|12884.05|12881.39|12881.39|0
1648214680000|2022-03-25 13:24:40|12875.47|12875.47|12877.44|12877.44|12877.44|12877.44|12875.47|12875.47|0
1648214690000|2022-03-25 13:24:50|12876.76|12876.76|12876.76|12876.76|12876.76|12876.76|12876.76|12876.76|0
1648214700000|2022-03-25 13:25:00|12876.08|12876.08|12876.08|12876.08|12876.08|12876.08|12876.08|12876.08|0
1648214710000|2022-03-25 13:25:10|12878.05|12878.05|12878.05|12878.05|12878.05|12878.05|12878.05|12878.05|0
1648214760000|2022-03-25 13:26:00|12874.1|12874.1|12874.1|12874.1|12874.1|12874.1|12874.1|12874.1|0
1648214810000|2022-03-25 13:26:50|12874.79|12874.79|12874.79|12874.79|12874.79|12874.79|12874.79|12874.79|0
1648214870000|2022-03-25 13:27:50|12872.74|12872.74|12873.42|12873.42|12873.42|12873.42|12872.74|12872.74|0
1648214880000|2022-03-25 13:28:00|12875.39|12875.39|12873.06|12873.06|12875.39|12875.39|12872.38|12872.38|0
1648214890000|2022-03-25 13:28:10|12871.99|12871.99|12871.99|12871.99|12871.99|12871.99|12871.99|12871.99|0
1648214910000|2022-03-25 13:28:30|12873.2|12873.2|12873.2|12873.2|12873.2|12873.2|12873.2|12873.2|0
1648214940000|2022-03-25 13:29:00|12874.04|12874.04|12870.51|12870.51|12874.04|12874.04|12869.25|12869.25|0
1648214950000|2022-03-25 13:29:10|12871.05|12871.05|12871.05|12871.05|12871.05|12871.05|12871.05|12871.05|0
1648214960000|2022-03-25 13:29:20|12870.51|12870.51|12870.51|12870.51|12870.51|12870.51|12870.51|12870.51|0
1648214970000|2022-03-25 13:29:30|12871.88|12871.88|12871.88|12871.88|12871.88|12871.88|12871.88|12871.88|0
1648215000000|2022-03-25 13:30:00|12872.48|12872.48|12871.94|12871.94|12872.48|12872.48|12871.94|12871.94|0
1648215020000|2022-03-25 13:30:20|12870.58|12870.58|12863.97|12863.97|12870.58|12870.58|12863.97|12863.97|0
1648215030000|2022-03-25 13:30:30|12863.28|12863.28|12859.34|12859.34|12863.28|12863.28|12859.34|12859.34|0
1648215040000|2022-03-25 13:30:40|12858.8|12858.8|12858.8|12858.8|12858.8|12858.8|12858.8|12858.8|0
1648215090000|2022-03-25 13:31:30|12860.17|12860.17|12860.17|12860.17|12860.17|12860.17|12860.17|12860.17|0
1648215100000|2022-03-25 13:31:40|12866.09|12866.09|12866.09|12866.09|12866.09|12866.09|12866.09|12866.09|0
1648215160000|2022-03-25 13:32:40|12870.72|12870.72|12870.72|12870.72|12870.72|12870.72|12870.72|12870.72|0
1648215180000|2022-03-25 13:33:00|12868.75|12868.75|12864.8|12864.8|12870.72|12870.72|12864.8|12864.8|0
1648215240000|2022-03-25 13:34:00|12870.72|12870.72|12871.26|12871.26|12871.26|12871.26|12870.72|12870.72|0
1648215270000|2022-03-25 13:34:30|12867.31|12867.31|12861.39|12861.39|12867.31|12867.31|12861.39|12861.39|0
1648215290000|2022-03-25 13:34:50|12860.78|12860.78|12860.1|12860.1|12860.78|12860.78|12860.1|12860.1|0
1648215310000|2022-03-25 13:35:10|12859.68|12859.68|12859.68|12859.68|12859.68|12859.68|12859.68|12859.68|0
1648215320000|2022-03-25 13:35:20|12860.36|12860.36|12862.07|12862.07|12862.07|12862.07|12859.68|12859.68|0
1648215330000|2022-03-25 13:35:30|12861.39|12861.39|12851.44|12851.44|12861.39|12861.39|12851.44|12851.44|0
1648215350000|2022-03-25 13:35:50|12852.13|12852.13|12852.13|12852.13|12852.13|12852.13|12852.13|12852.13|0
1648215390000|2022-03-25 13:36:30|12850.76|12850.76|12850.08|12850.08|12850.76|12850.76|12850.08|12850.08|0
1648215410000|2022-03-25 13:36:50|12848.71|12848.71|12836.86|12836.86|12848.71|12848.71|12836.86|12836.86|0
1648215450000|2022-03-25 13:37:30|12834.72|12834.72|12836.69|12836.69|12836.69|12836.69|12834.72|12834.72|0
1648215460000|2022-03-25 13:37:40|12836.15|12836.15|12836.15|12836.15|12836.15|12836.15|12836.15|12836.15|0
1648215480000|2022-03-25 13:38:00|12836.69|12836.69|12835.32|12835.32|12836.69|12836.69|12835.32|12835.32|0
1648215490000|2022-03-25 13:38:10|12831.37|12831.37|12832.06|12832.06|12832.06|12832.06|12831.37|12831.37|0
1648215500000|2022-03-25 13:38:20|12832.59|12832.59|12832.59|12832.59|12832.59|12832.59|12832.59|12832.59|0
1648215510000|2022-03-25 13:38:30|12831.91|12831.91|12831.91|12831.91|12831.91|12831.91|12831.91|12831.91|0
1648215520000|2022-03-25 13:38:40|12832.59|12832.59|12832.59|12832.59|12832.59|12832.59|12832.59|12832.59|0
1648215540000|2022-03-25 13:39:00|12830.62|12830.62|12831.3|12831.3|12831.3|12831.3|12830.62|12830.62|0
1648215550000|2022-03-25 13:39:10|12830.62|12830.62|12838.52|12838.52|12838.52|12838.52|12830.62|12830.62|0
1648215590000|2022-03-25 13:39:50|12832.59|12832.59|12828.18|12828.18|12832.59|12832.59|12828.18|12828.18|0
1648215610000|2022-03-25 13:40:10|12827.5|12827.5|12826.81|12826.81|12827.5|12827.5|12826.81|12826.81|0
1648215620000|2022-03-25 13:40:20|12824.84|12824.84|12824.84|12824.84|12824.84|12824.84|12824.84|12824.84|0
1648215640000|2022-03-25 13:40:40|12825.52|12825.52|12825.52|12825.52|12825.52|12825.52|12825.52|12825.52|0
1648215660000|2022-03-25 13:41:00|12826.21|12826.21|12829.55|12829.55|12829.55|12829.55|12826.21|12826.21|0
1648215670000|2022-03-25 13:41:10|12830.23|12830.23|12830.23|12830.23|12830.23|12830.23|12830.23|12830.23|0
1648215700000|2022-03-25 13:41:40|12830.91|12830.91|12835.55|12835.55|12835.55|12835.55|12830.91|12830.91|0
1648215710000|2022-03-25 13:41:50|12831.6|12831.6|12831.6|12831.6|12831.6|12831.6|12831.6|12831.6|0
1648215720000|2022-03-25 13:42:00|12830.91|12830.91|12830.91|12830.91|12830.91|12830.91|12830.91|12830.91|0
1648215730000|2022-03-25 13:42:10|12829.55|12829.55|12829.55|12829.55|12829.55|12829.55|12829.55|12829.55|0
1648215810000|2022-03-25 13:43:30|12828.86|12828.86|12828.43|12828.43|12828.86|12828.86|12826.45|12826.45|0
1648215860000|2022-03-25 13:44:20|12822.5|12822.5|12822.5|12822.5|12822.5|12822.5|12822.5|12822.5|0
1648215880000|2022-03-25 13:44:40|12824.48|12824.48|12829.8|12829.8|12829.8|12829.8|12824.48|12824.48|0
1648215890000|2022-03-25 13:44:50|12830.48|12830.48|12830.48|12830.48|12830.48|12830.48|12830.48|12830.48|0
1648215900000|2022-03-25 13:45:00|12834.43|12834.43|12837.09|12837.09|12837.09|12837.09|12834.43|12834.43|0
1648215910000|2022-03-25 13:45:10|12838.16|12838.16|12836.79|12836.79|12838.16|12838.16|12836.79|12836.79|0
1648215920000|2022-03-25 13:45:20|12834.06|12834.06|12834.06|12834.06|12834.06|12834.06|12834.06|12834.06|0
1648215930000|2022-03-25 13:45:30|12835.42|12835.42|12835.42|12835.42|12835.42|12835.42|12835.42|12835.42|0
1648215950000|2022-03-25 13:45:50|12836.11|12836.11|12836.11|12836.11|12836.11|12836.11|12836.11|12836.11|0
1648215960000|2022-03-25 13:46:00|12837.72|12837.72|12838.01|12838.01|12838.01|12838.01|12836.64|12836.64|0
1648215970000|2022-03-25 13:46:10|12843.93|12843.93|12843.93|12843.93|12843.93|12843.93|12843.93|12843.93|0
1648215980000|2022-03-25 13:46:20|12843.25|12843.25|12843.25|12843.25|12843.25|12843.25|12843.25|12843.25|0
1648216010000|2022-03-25 13:46:50|12845.06|12845.06|12839.74|12839.74|12845.06|12845.06|12839.74|12839.74|0
1648216050000|2022-03-25 13:47:30|12838.37|12838.37|12838.37|12838.37|12838.37|12838.37|12838.37|12838.37|0
1648216060000|2022-03-25 13:47:40|12836.4|12836.4|12836.4|12836.4|12836.4|12836.4|12836.4|12836.4|0
1648216090000|2022-03-25 13:48:10|12839.13|12839.13|12838.45|12838.45|12839.13|12839.13|12838.45|12838.45|0
1648216120000|2022-03-25 13:48:40|12837.08|12837.08|12835.88|12835.88|12837.08|12837.08|12835.88|12835.88|0
1648216140000|2022-03-25 13:49:00|12839.83|12839.83|12841.8|12841.8|12841.8|12841.8|12839.83|12839.83|0
1648216180000|2022-03-25 13:49:40|12835.88|12835.88|12835.88|12835.88|12835.88|12835.88|12835.88|12835.88|0
1648216200000|2022-03-25 13:50:00|12835.2|12835.2|12834.51|12834.51|12835.2|12835.2|12834.51|12834.51|0
1648216220000|2022-03-25 13:50:20|12835.88|12835.88|12836.56|12836.56|12836.56|12836.56|12835.88|12835.88|0
1648216230000|2022-03-25 13:50:30|12837.25|12837.25|12837.25|12837.25|12837.25|12837.25|12837.25|12837.25|0
1648216240000|2022-03-25 13:50:40|12839.22|12839.22|12841.2|12841.2|12841.2|12841.2|12839.22|12839.22|0
1648216320000|2022-03-25 13:52:00|12837.25|12837.25|12837.67|12837.67|12837.67|12837.67|12837.25|12837.25|0
1648216330000|2022-03-25 13:52:10|12835.69|12835.69|12835.69|12835.69|12835.69|12835.69|12835.69|12835.69|0
1648216350000|2022-03-25 13:52:30|12831.74|12831.74|12831.74|12831.74|12831.74|12831.74|12831.74|12831.74|0
1648216430000|2022-03-25 13:53:50|12825.82|12825.82|12825.82|12825.82|12825.82|12825.82|12825.82|12825.82|0
1648216440000|2022-03-25 13:54:00|12829.77|12829.77|12829.77|12829.77|12829.77|12829.77|12829.77|12829.77|0
1648216470000|2022-03-25 13:54:30|12830.84|12830.84|12830.84|12830.84|12830.84|12830.84|12830.84|12830.84|0
1648216530000|2022-03-25 13:55:30|12830.16|12830.16|12826.35|12826.35|12830.16|12830.16|12826.35|12826.35|0
1648216540000|2022-03-25 13:55:40|12827.03|12827.03|12827.03|12827.03|12827.03|12827.03|12827.03|12827.03|0
1648216590000|2022-03-25 13:56:30|12830.98|12830.98|12830.98|12830.98|12830.98|12830.98|12830.98|12830.98|0
1648216610000|2022-03-25 13:56:50|12829|12829|12829|12829|12829|12829|12829|12829|0
1648216680000|2022-03-25 13:58:00|12827.03|12827.03|12827.03|12827.03|12827.03|12827.03|12827.03|12827.03|0
1648216710000|2022-03-25 13:58:30|12830.98|12830.98|12830.98|12830.98|12830.98|12830.98|12830.98|12830.98|0
1648216730000|2022-03-25 13:58:50|12829.77|12829.77|12829.77|12829.77|12829.77|12829.77|12829.77|12829.77|0
1648216740000|2022-03-25 13:59:00|12826.9|12826.9|12826.08|12826.08|12826.9|12826.9|12826.08|12826.08|0
1648216770000|2022-03-25 13:59:30|12824.1|12824.1|12824.1|12824.1|12824.1|12824.1|12824.1|12824.1|0
1648216790000|2022-03-25 13:59:50|12822.13|12822.13|12822.13|12822.13|12822.13|12822.13|12822.13|12822.13|0
1648216800000|2022-03-25 14:00:00|12828.05|12828.05|12832|12832|12832|12832|12828.05|12828.05|0
1648216820000|2022-03-25 14:00:20|12830.63|12830.63|12832|12832|12832|12832|12830.63|12830.63|0
1648216850000|2022-03-25 14:00:50|12830.03|12830.03|12832|12832|12832|12832|12830.03|12830.03|0
1648216860000|2022-03-25 14:01:00|12833.98|12833.98|12832.61|12832.61|12833.98|12833.98|12832.61|12832.61|0
1648216870000|2022-03-25 14:01:10|12831.92|12831.92|12830.98|12830.98|12832.34|12832.34|12830.98|12830.98|0
1648216900000|2022-03-25 14:01:40|12827.03|12827.03|12827.03|12827.03|12827.03|12827.03|12827.03|12827.03|0
1648216940000|2022-03-25 14:02:20|12825.66|12825.66|12825.66|12825.66|12825.66|12825.66|12825.66|12825.66|0
1648216950000|2022-03-25 14:02:30|12821.71|12821.71|12821.71|12821.71|12821.71|12821.71|12821.71|12821.71|0
1648216960000|2022-03-25 14:02:40|12821.18|12821.18|12821.18|12821.18|12821.18|12821.18|12821.18|12821.18|0
1648216970000|2022-03-25 14:02:50|12827.1|12827.1|12827.78|12827.78|12827.78|12827.78|12827.1|12827.1|0
1648216990000|2022-03-25 14:03:10|12827.25|12827.25|12826.71|12826.71|12827.25|12827.25|12826.71|12826.71|0
1648217020000|2022-03-25 14:03:40|12825.64|12825.64|12825.64|12825.64|12825.64|12825.64|12825.64|12825.64|0
1648217170000|2022-03-25 14:06:10|12824.95|12824.95|12824.95|12824.95|12824.95|12824.95|12824.95|12824.95|0
1648217180000|2022-03-25 14:06:20|12824.27|12824.27|12824.27|12824.27|12824.27|12824.27|12824.27|12824.27|0
1648217190000|2022-03-25 14:06:30|12825.64|12825.64|12826.32|12826.32|12826.32|12826.32|12825.64|12825.64|0
1648217220000|2022-03-25 14:07:00|12825.9|12825.9|12825.9|12825.9|12825.9|12825.9|12825.9|12825.9|0
1648217230000|2022-03-25 14:07:10|12821.95|12821.95|12819.98|12819.98|12821.95|12821.95|12819.98|12819.98|0
1648217240000|2022-03-25 14:07:20|12820.51|12820.51|12817.93|12817.93|12820.51|12820.51|12810.64|12810.64|0
1648217250000|2022-03-25 14:07:30|12817.51|12817.51|12817.51|12817.51|12817.51|12817.51|12817.51|12817.51|0
1648217310000|2022-03-25 14:08:30|12818.11|12818.11|12818.11|12818.11|12818.11|12818.11|12818.11|12818.11|0
1648217330000|2022-03-25 14:08:50|12826.01|12826.01|12827.99|12827.99|12827.99|12827.99|12826.01|12826.01|0
1648217340000|2022-03-25 14:09:00|12828.52|12828.52|12828.52|12828.52|12828.52|12828.52|12828.52|12828.52|0
1648217390000|2022-03-25 14:09:50|12830.57|12830.57|12832.24|12832.24|12832.24|12832.24|12830.57|12830.57|0
1648217440000|2022-03-25 14:10:40|12836.19|12836.19|12836.19|12836.19|12836.19|12836.19|12836.19|12836.19|0
1648217450000|2022-03-25 14:10:50|12832.24|12832.24|12832.24|12832.24|12832.24|12832.24|12832.24|12832.24|0
1648217550000|2022-03-25 14:12:30|12831.4|12831.4|12831.4|12831.4|12831.4|12831.4|12831.4|12831.4|0
1648217590000|2022-03-25 14:13:10|12823.5|12823.5|12823.5|12823.5|12823.5|12823.5|12823.5|12823.5|0
1648217600000|2022-03-25 14:13:20|12822.29|12822.29|12832.17|12832.17|12832.17|12832.17|12822.29|12822.29|0
1648217620000|2022-03-25 14:13:40|12834.14|12834.14|12836.19|12836.19|12836.19|12836.19|12834.14|12834.14|0
1648217630000|2022-03-25 14:13:50|12838.7|12838.7|12839.24|12839.24|12839.24|12839.24|12838.7|12838.7|0
1648217700000|2022-03-25 14:15:00|12838.7|12838.7|12838.7|12838.7|12838.7|12838.7|12838.7|12838.7|0
1648217710000|2022-03-25 14:15:10|12836.73|12836.73|12836.73|12836.73|12836.73|12836.73|12836.73|12836.73|0
1648217720000|2022-03-25 14:15:20|12834.75|12834.75|12834.75|12834.75|12834.75|12834.75|12834.75|12834.75|0
1648217750000|2022-03-25 14:15:50|12836.12|12836.12|12836.12|12836.12|12836.12|12836.12|12836.12|12836.12|0
1648217770000|2022-03-25 14:16:10|12838.09|12838.09|12838.09|12838.09|12838.09|12838.09|12838.09|12838.09|0
1648217780000|2022-03-25 14:16:20|12838.78|12838.78|12834.83|12834.83|12838.78|12838.78|12834.83|12834.83|0
1648217800000|2022-03-25 14:16:40|12833.46|12833.46|12832.78|12832.78|12834.83|12834.83|12832.78|12832.78|0
1648217810000|2022-03-25 14:16:50|12832.09|12832.09|12832.09|12832.09|12832.09|12832.09|12832.09|12832.09|0
1648217820000|2022-03-25 14:17:00|12831.41|12831.41|12831.41|12831.41|12831.41|12831.41|12831.41|12831.41|0
1648217850000|2022-03-25 14:17:30|12832.09|12832.09|12832.09|12832.09|12832.09|12832.09|12832.09|12832.09|0
1648217860000|2022-03-25 14:17:40|12832.7|12832.7|12832.7|12832.7|12832.7|12832.7|12832.7|12832.7|0
1648217870000|2022-03-25 14:17:50|12833.77|12833.77|12833.77|12833.77|12833.77|12833.77|12833.77|12833.77|0
1648217930000|2022-03-25 14:18:50|12831.79|12831.79|12831.79|12831.79|12831.79|12831.79|12831.79|12831.79|0
1648217970000|2022-03-25 14:19:30|12832.33|12832.33|12832.33|12832.33|12832.33|12832.33|12832.33|12832.33|0
1648218000000|2022-03-25 14:20:00|12831.65|12831.65|12830.96|12830.96|12831.65|12831.65|12830.96|12830.96|0
1648218010000|2022-03-25 14:20:10|12832.94|12832.94|12832.94|12832.94|12832.94|12832.94|12832.94|12832.94|0
1648218030000|2022-03-25 14:20:30|12833.47|12833.47|12833.47|12833.47|12833.47|12833.47|12833.47|12833.47|0
1648218060000|2022-03-25 14:21:00|12832.11|12832.11|12828.01|12828.01|12832.11|12832.11|12828.01|12828.01|0
1648218070000|2022-03-25 14:21:10|12829.37|12829.37|12829.37|12829.37|12829.37|12829.37|12828.17|12828.17|0
1648218080000|2022-03-25 14:21:20|12828.95|12828.95|12829.37|12829.37|12829.37|12829.37|12828.95|12828.95|0
1648218100000|2022-03-25 14:21:40|12830.19|12830.19|12828.83|12828.83|12830.19|12830.19|12828.83|12828.83|0
1648218110000|2022-03-25 14:21:50|12829.51|12829.51|12829.88|12829.88|12831.48|12831.48|12829.51|12829.51|0
1648218130000|2022-03-25 14:22:10|12830.56|12830.56|12830.56|12830.56|12830.56|12830.56|12830.56|12830.56|0
1648218210000|2022-03-25 14:23:30|12831.24|12831.24|12830.17|12830.17|12831.24|12831.24|12830.17|12830.17|0
1648218240000|2022-03-25 14:24:00|12826.22|12826.22|12826.22|12826.22|12826.22|12826.22|12826.22|12826.22|0
1648218250000|2022-03-25 14:24:10|12825.54|12825.54|12822.8|12822.8|12825.54|12825.54|12822.8|12822.8|0
1648218260000|2022-03-25 14:24:20|12822.2|12822.2|12822.2|12822.2|12822.2|12822.2|12822.2|12822.2|0
1648218270000|2022-03-25 14:24:30|12821.78|12821.78|12821.78|12821.78|12821.78|12821.78|12821.78|12821.78|0
1648218300000|2022-03-25 14:25:00|12821.1|12821.1|12821.1|12821.1|12821.1|12821.1|12821.1|12821.1|0
1648218310000|2022-03-25 14:25:10|12820.41|12820.41|12820.41|12820.41|12820.41|12820.41|12820.41|12820.41|0
1648218370000|2022-03-25 14:26:10|12821.78|12821.78|12821.78|12821.78|12821.78|12821.78|12821.78|12821.78|0
1648218400000|2022-03-25 14:26:40|12822.46|12822.46|12822.46|12822.46|12822.46|12822.46|12822.46|12822.46|0
1648218410000|2022-03-25 14:26:50|12826.41|12826.41|12826.41|12826.41|12826.41|12826.41|12826.41|12826.41|0
1648218470000|2022-03-25 14:27:50|12827.23|12827.23|12827.23|12827.23|12827.23|12827.23|12827.23|12827.23|0
1648218540000|2022-03-25 14:29:00|12827.66|12827.66|12828.08|12828.08|12828.08|12828.08|12827.66|12827.66|0
1648218580000|2022-03-25 14:29:40|12826.1|12826.1|12824.13|12824.13|12826.1|12826.1|12824.13|12824.13|0
1648218620000|2022-03-25 14:30:20|12824.73|12824.73|12824.73|12824.73|12824.73|12824.73|12824.73|12824.73|0
1648218640000|2022-03-25 14:30:40|12825.27|12825.27|12825.27|12825.27|12825.27|12825.27|12825.27|12825.27|0
1648218660000|2022-03-25 14:31:00|12827.24|12827.24|12827.92|12827.92|12827.92|12827.92|12827.24|12827.24|0
1648218710000|2022-03-25 14:31:50|12827.24|12827.24|12827.24|12827.24|12827.24|12827.24|12827.24|12827.24|0
1648218720000|2022-03-25 14:32:00|12821.32|12821.32|12821.32|12821.32|12821.32|12821.32|12821.32|12821.32|0
1648218730000|2022-03-25 14:32:10|12815.39|12815.39|12815.39|12815.39|12815.39|12815.39|12815.39|12815.39|0
1648218740000|2022-03-25 14:32:20|12816.76|12816.76|12816.76|12816.76|12816.76|12816.76|12816.76|12816.76|0
1648218760000|2022-03-25 14:32:40|12817.3|12817.3|12817.3|12817.3|12817.3|12817.3|12817.3|12817.3|0
1648218770000|2022-03-25 14:32:50|12821.25|12821.25|12819.27|12819.27|12821.25|12821.25|12819.27|12819.27|0
1648218780000|2022-03-25 14:33:00|12819.95|12819.95|12819.95|12819.95|12819.95|12819.95|12819.95|12819.95|0
1648218810000|2022-03-25 14:33:30|12825.88|12825.88|12825.88|12825.88|12825.88|12825.88|12825.88|12825.88|0
1648218830000|2022-03-25 14:33:50|12825.47|12825.47|12825.47|12825.47|12825.47|12825.47|12825.47|12825.47|0
1648218880000|2022-03-25 14:34:40|12824.1|12824.1|12824.1|12824.1|12824.1|12824.1|12824.1|12824.1|0
1648218900000|2022-03-25 14:35:00|12824.78|12824.78|12827.4|12827.4|12827.4|12827.4|12824.78|12824.78|0
1648218910000|2022-03-25 14:35:10|12827.94|12827.94|12827.94|12827.94|12827.94|12827.94|12827.94|12827.94|0
1648218940000|2022-03-25 14:35:40|12828.35|12828.35|12828.35|12828.35|12828.35|12828.35|12828.35|12828.35|0
1648218950000|2022-03-25 14:35:50|12828.77|12828.77|12830.56|12830.56|12830.56|12830.56|12828.77|12828.77|0
1648218970000|2022-03-25 14:36:10|12840.43|12840.43|12845.06|12845.06|12845.06|12845.06|12840.43|12840.43|0
1648218980000|2022-03-25 14:36:20|12845.48|12845.48|12846|12846|12846|12846|12844.8|12844.8|0
1648219040000|2022-03-25 14:37:20|12853.29|12853.29|12852.69|12852.69|12853.29|12853.29|12851.32|12851.32|0
1648219060000|2022-03-25 14:37:40|12853.29|12853.29|12853.29|12853.29|12853.29|12853.29|12853.29|12853.29|0
1648219070000|2022-03-25 14:37:50|12853.71|12853.71|12853.71|12853.71|12853.71|12853.71|12853.71|12853.71|0
1648219100000|2022-03-25 14:38:20|12852.51|12852.51|12852.51|12852.51|12852.51|12852.51|12852.51|12852.51|0
1648219110000|2022-03-25 14:38:30|12856.45|12856.45|12856.45|12856.45|12856.45|12856.45|12856.45|12856.45|0
1648219120000|2022-03-25 14:38:40|12854.48|12854.48|12854.48|12854.48|12854.48|12854.48|12854.48|12854.48|0
1648219150000|2022-03-25 14:39:10|12853.11|12853.11|12853.11|12853.11|12853.11|12853.11|12853.11|12853.11|0
1648219190000|2022-03-25 14:39:50|12851.75|12851.75|12851.75|12851.75|12851.75|12851.75|12851.75|12851.75|0
1648219200000|2022-03-25 14:40:00|12845.82|12845.82|12845.82|12845.82|12845.82|12845.82|12845.82|12845.82|0
1648219210000|2022-03-25 14:40:10|12847.03|12847.03|12847.03|12847.03|12847.03|12847.03|12847.03|12847.03|0
1648219260000|2022-03-25 14:41:00|12849|12849|12849|12849|12849|12849|12849|12849|0
1648219270000|2022-03-25 14:41:10|12849.69|12849.69|12850.37|12850.37|12850.37|12850.37|12849.69|12849.69|0
1648219280000|2022-03-25 14:41:20|12849.55|12849.55|12849.55|12849.55|12849.55|12849.55|12849.55|12849.55|0
1648219330000|2022-03-25 14:42:10|12850.23|12850.23|12850.23|12850.23|12850.23|12850.23|12850.23|12850.23|0
1648219360000|2022-03-25 14:42:40|12848.26|12848.26|12848.26|12848.26|12848.26|12848.26|12848.26|12848.26|0
1648219370000|2022-03-25 14:42:50|12844.31|12844.31|12844.31|12844.31|12844.31|12844.31|12844.31|12844.31|0
1648219380000|2022-03-25 14:43:00|12843.62|12843.62|12844.7|12844.7|12844.7|12844.7|12843.62|12843.62|0
1648219560000|2022-03-25 14:46:00|12846.75|12846.75|12848.11|12848.11|12848.8|12848.8|12846.75|12846.75|0
1648219570000|2022-03-25 14:46:10|12849.48|12849.48|12848.11|12848.11|12849.48|12849.48|12848.11|12848.11|0
1648219580000|2022-03-25 14:46:20|12848.8|12848.8|12850.85|12850.85|12850.85|12850.85|12848.8|12848.8|0
1648219600000|2022-03-25 14:46:40|12851.53|12851.53|12851.53|12851.53|12851.53|12851.53|12851.53|12851.53|0
1648219610000|2022-03-25 14:46:50|12849.48|12849.48|12847.43|12847.43|12849.48|12849.48|12847.43|12847.43|0
1648219620000|2022-03-25 14:47:00|12849.41|12849.41|12849.41|12849.41|12849.41|12849.41|12849.41|12849.41|0
1648219630000|2022-03-25 14:47:10|12850.09|12850.09|12850.09|12850.09|12850.09|12850.09|12850.09|12850.09|0
1648219650000|2022-03-25 14:47:30|12850.63|12850.63|12849.11|12849.11|12851.16|12851.16|12849.11|12849.11|0
1648219660000|2022-03-25 14:47:40|12849.65|12849.65|12856.17|12856.17|12856.17|12856.17|12849.65|12849.65|0
1648219670000|2022-03-25 14:47:50|12855.88|12855.88|12865.3|12865.3|12867.35|12867.35|12855.88|12855.88|0
1648219680000|2022-03-25 14:48:00|12865.98|12865.98|12866.13|12866.13|12866.13|12866.13|12865.44|12865.44|0
1648219690000|2022-03-25 14:48:10|12866.73|12866.73|12867.97|12867.97|12867.97|12867.97|12866.73|12866.73|0
1648219700000|2022-03-25 14:48:20|12869.34|12869.34|12873.29|12873.29|12873.29|12873.29|12869.34|12869.34|0
1648219710000|2022-03-25 14:48:30|12873.7|12873.7|12873.7|12873.7|12873.7|12873.7|12873.7|12873.7|0
1648219730000|2022-03-25 14:48:50|12871.72|12871.72|12871.72|12871.72|12871.72|12871.72|12871.72|12871.72|0
1648219750000|2022-03-25 14:49:10|12872.13|12872.13|12874.18|12874.18|12874.18|12874.18|12872.13|12872.13|0
1648219800000|2022-03-25 14:50:00|12870.08|12870.08|12869.4|12869.4|12870.08|12870.08|12868.72|12868.72|0
1648219820000|2022-03-25 14:50:20|12868.86|12868.86|12869.28|12869.28|12869.28|12869.28|12868.86|12868.86|0
1648219930000|2022-03-25 14:52:10|12868.68|12868.68|12866.9|12866.9|12868.68|12868.68|12866.9|12866.9|0
1648219940000|2022-03-25 14:52:20|12865.83|12865.83|12865.83|12865.83|12865.83|12865.83|12865.83|12865.83|0
1648219960000|2022-03-25 14:52:40|12863.86|12863.86|12862.49|12862.49|12863.86|12863.86|12862.49|12862.49|0
1648219970000|2022-03-25 14:52:50|12863.17|12863.17|12864.54|12864.54|12864.54|12864.54|12863.17|12863.17|0
1648220020000|2022-03-25 14:53:40|12865.22|12865.22|12865.22|12865.22|12865.22|12865.22|12865.22|12865.22|0
1648220060000|2022-03-25 14:54:20|12864.69|12864.69|12862.64|12862.64|12864.69|12864.69|12862.64|12862.64|0
1648220070000|2022-03-25 14:54:30|12864.61|12864.61|12864.2|12864.2|12864.61|12864.61|12864.2|12864.2|0
1648220100000|2022-03-25 14:55:00|12864.88|12864.88|12864.88|12864.88|12864.88|12864.88|12864.88|12864.88|0
1648220110000|2022-03-25 14:55:10|12862.91|12862.91|12862.91|12862.91|12862.91|12862.91|12862.91|12862.91|0
1648220140000|2022-03-25 14:55:40|12858.96|12858.96|12858.28|12858.28|12858.96|12858.96|12857.59|12857.59|0
1648220190000|2022-03-25 14:56:30|12856.91|12856.91|12856.91|12856.91|12856.91|12856.91|12856.91|12856.91|0
1648220220000|2022-03-25 14:57:00|12858.88|12858.88|12860.25|12860.25|12860.25|12860.25|12858.88|12858.88|0
1648220240000|2022-03-25 14:57:20|12859.83|12859.83|12859.83|12859.83|12859.83|12859.83|12859.83|12859.83|0
1648220280000|2022-03-25 14:58:00|12861.81|12861.81|12861.81|12861.81|12861.81|12861.81|12861.81|12861.81|0
1648220290000|2022-03-25 14:58:10|12855.88|12855.88|12855.88|12855.88|12855.88|12855.88|12855.88|12855.88|0
1648220300000|2022-03-25 14:58:20|12855.47|12855.47|12855.47|12855.47|12855.47|12855.47|12855.47|12855.47|0
1648220340000|2022-03-25 14:59:00|12856.84|12856.84|12856.84|12856.84|12856.84|12856.84|12856.84|12856.84|0
1648220390000|2022-03-25 14:59:50|12858.21|12858.21|12858.21|12858.21|12858.21|12858.21|12858.21|12858.21|0
1648220400000|2022-03-25 15:00:00|12859.28|12859.28|12859.28|12859.28|12859.28|12859.28|12859.28|12859.28|0
1648220410000|2022-03-25 15:00:10|12857.3|12857.3|12857.3|12857.3|12857.3|12857.3|12857.3|12857.3|0
1648220420000|2022-03-25 15:00:20|12855.25|12855.25|12853.28|12853.28|12855.25|12855.25|12853.28|12853.28|0
1648220450000|2022-03-25 15:00:50|12852.87|12852.87|12852.87|12852.87|12852.87|12852.87|12852.87|12852.87|0
1648220470000|2022-03-25 15:01:10|12850.29|12850.29|12848.32|12848.32|12850.29|12850.29|12848.32|12848.32|0
1648220480000|2022-03-25 15:01:20|12848.92|12848.92|12848.92|12848.92|12848.92|12848.92|12848.92|12848.92|0
1648220500000|2022-03-25 15:01:40|12847.85|12847.85|12847.85|12847.85|12847.85|12847.85|12847.85|12847.85|0
1648220550000|2022-03-25 15:02:30|12849.82|12849.82|12849.82|12849.82|12849.82|12849.82|12849.82|12849.82|0
1648220570000|2022-03-25 15:02:50|12847.85|12847.85|12847.85|12847.85|12847.85|12847.85|12847.85|12847.85|0
1648220600000|2022-03-25 15:03:20|12845.11|12845.11|12845.11|12845.11|12845.11|12845.11|12845.11|12845.11|0
1648220640000|2022-03-25 15:04:00|12841.16|12841.16|12841.16|12841.16|12841.16|12841.16|12841.16|12841.16|0
1648220650000|2022-03-25 15:04:10|12839.19|12839.19|12837.98|12837.98|12839.19|12839.19|12837.98|12837.98|0
1648220680000|2022-03-25 15:04:40|12839.06|12839.06|12839.06|12839.06|12839.06|12839.06|12839.06|12839.06|0
1648220700000|2022-03-25 15:05:00|12838.22|12838.22|12838.22|12838.22|12838.22|12838.22|12838.22|12838.22|0
1648220720000|2022-03-25 15:05:20|12838.75|12838.75|12836.24|12836.24|12838.75|12838.75|12836.24|12836.24|0
1648220730000|2022-03-25 15:05:30|12837.08|12837.08|12837.08|12837.08|12837.08|12837.08|12837.08|12837.08|0
1648220790000|2022-03-25 15:06:30|12837.77|12837.77|12837.77|12837.77|12838.45|12838.45|12837.77|12837.77|0
1648220840000|2022-03-25 15:07:20|12835.79|12835.79|12835.79|12835.79|12835.79|12835.79|12835.79|12835.79|0
1648220850000|2022-03-25 15:07:30|12833.82|12833.82|12831.84|12831.84|12833.82|12833.82|12831.84|12831.84|0
1648220860000|2022-03-25 15:07:40|12830.64|12830.64|12829.56|12829.56|12830.64|12830.64|12829.56|12829.56|0
1648220890000|2022-03-25 15:08:10|12828.88|12828.88|12817.19|12817.19|12828.88|12828.88|12817.19|12817.19|0
1648220900000|2022-03-25 15:08:20|12816.34|12816.34|12815.93|12815.93|12816.34|12816.34|12815.93|12815.93|0
1648220910000|2022-03-25 15:08:30|12813.96|12813.96|12819.62|12819.62|12819.88|12819.88|12813.96|12813.96|0
1648220920000|2022-03-25 15:08:40|12819.08|12819.08|12815.13|12815.13|12819.08|12819.08|12815.13|12815.13|0
1648220940000|2022-03-25 15:09:00|12813.16|12813.16|12813.16|12813.16|12813.16|12813.16|12813.16|12813.16|0
1648220950000|2022-03-25 15:09:10|12812.74|12812.74|12813.58|12813.58|12813.58|12813.58|12812.21|12812.21|0
1648220970000|2022-03-25 15:09:30|12809.63|12809.63|12809.63|12809.63|12809.63|12809.63|12809.63|12809.63|0
1648221000000|2022-03-25 15:10:00|12810.05|12810.05|12809.63|12809.63|12810.05|12810.05|12809.63|12809.63|0
1648221080000|2022-03-25 15:11:20|12807.66|12807.66|12807.66|12807.66|12807.66|12807.66|12807.66|12807.66|0
1648221100000|2022-03-25 15:11:40|12806.97|12806.97|12806.97|12806.97|12806.97|12806.97|12806.97|12806.97|0
1648221130000|2022-03-25 15:12:10|12806.55|12806.55|12805.87|12805.87|12806.55|12806.55|12805.87|12805.87|0
1648221140000|2022-03-25 15:12:20|12802.86|12802.86|12802.17|12802.17|12802.86|12802.86|12802.17|12802.17|0
1648221150000|2022-03-25 15:12:30|12792.3|12792.3|12789.58|12789.58|12792.3|12792.3|12789.58|12789.58|0
1648221160000|2022-03-25 15:12:40|12788.21|12788.21|12788.21|12788.21|12788.21|12788.21|12788.21|12788.21|0
1648221170000|2022-03-25 15:12:50|12787.53|12787.53|12787.53|12787.53|12787.53|12787.53|12787.53|12787.53|0
1648221180000|2022-03-25 15:13:00|12787.1|12787.1|12787.1|12787.1|12787.1|12787.1|12787.1|12787.1|0
1648221190000|2022-03-25 15:13:10|12783.16|12783.16|12783.16|12783.16|12783.16|12783.16|12783.16|12783.16|0
1648221220000|2022-03-25 15:13:40|12784.52|12784.52|12786.43|12786.43|12786.43|12786.43|12784.52|12784.52|0
1648221230000|2022-03-25 15:13:50|12788.4|12788.4|12788.4|12788.4|12788.4|12788.4|12788.4|12788.4|0
1648221240000|2022-03-25 15:14:00|12788.81|12788.81|12789.5|12789.5|12789.5|12789.5|12788.81|12788.81|0
1648221250000|2022-03-25 15:14:10|12791.47|12791.47|12787.52|12787.52|12791.47|12791.47|12787.52|12787.52|0
1648221260000|2022-03-25 15:14:20|12788.36|12788.36|12788.78|12788.78|12788.78|12788.78|12788.36|12788.36|0
1648221280000|2022-03-25 15:14:40|12789.2|12789.2|12789.2|12789.2|12789.2|12789.2|12789.2|12789.2|0
1648221340000|2022-03-25 15:15:40|12790.46|12790.46|12790.46|12790.46|12790.46|12790.46|12790.46|12790.46|0
1648221350000|2022-03-25 15:15:50|12789.78|12789.78|12789.78|12789.78|12789.78|12789.78|12789.78|12789.78|0
1648221380000|2022-03-25 15:16:20|12790.46|12790.46|12790.46|12790.46|12790.46|12790.46|12790.46|12790.46|0
1648221410000|2022-03-25 15:16:50|12789.86|12789.86|12789.86|12789.86|12789.86|12789.86|12789.86|12789.86|0
1648221420000|2022-03-25 15:17:00|12787.89|12787.89|12787.89|12787.89|12787.89|12787.89|12787.89|12787.89|0
1648221440000|2022-03-25 15:17:20|12786.52|12786.52|12786.52|12786.52|12786.52|12786.52|12786.52|12786.52|0
1648221510000|2022-03-25 15:18:30|12788.49|12788.49|12789.02|12789.02|12789.7|12789.7|12788.49|12788.49|0
1648221530000|2022-03-25 15:18:50|12787.04|12787.04|12786.36|12786.36|12787.04|12787.04|12786.36|12786.36|0
1648221570000|2022-03-25 15:19:30|12784.38|12784.38|12783.7|12783.7|12784.38|12784.38|12783.7|12783.7|0
1648221580000|2022-03-25 15:19:40|12784.38|12784.38|12784.38|12784.38|12784.38|12784.38|12784.38|12784.38|0
1648221600000|2022-03-25 15:20:00|12783.85|12783.85|12783.85|12783.85|12783.85|12783.85|12783.85|12783.85|0
1648221610000|2022-03-25 15:20:10|12783.31|12783.31|12783.31|12783.31|12783.31|12783.31|12783.31|12783.31|0
1648221640000|2022-03-25 15:20:40|12785.28|12785.28|12785.28|12785.28|12785.28|12785.28|12785.28|12785.28|0
1648221700000|2022-03-25 15:21:40|12783.23|12783.23|12782.55|12782.55|12783.23|12783.23|12782.55|12782.55|0
1648221720000|2022-03-25 15:22:00|12783.23|12783.23|12787.6|12787.6|12787.6|12787.6|12783.23|12783.23|0
1648221730000|2022-03-25 15:22:10|12787.18|12787.18|12787.18|12787.18|12787.18|12787.18|12787.18|12787.18|0
1648221740000|2022-03-25 15:22:20|12785.21|12785.21|12785.21|12785.21|12785.21|12785.21|12785.21|12785.21|0
1648221750000|2022-03-25 15:22:30|12784|12784|12784|12784|12784|12784|12784|12784|0
1648221770000|2022-03-25 15:22:50|12784.42|12784.42|12784.42|12784.42|12784.42|12784.42|12784.42|12784.42|0
1648221780000|2022-03-25 15:23:00|12783.06|12783.06|12781.16|12781.16|12783.06|12783.06|12779.11|12779.11|0
1648221810000|2022-03-25 15:23:30|12780.74|12780.74|12780.74|12780.74|12780.74|12780.74|12780.74|12780.74|0
1648221890000|2022-03-25 15:24:50|12779.67|12779.67|12777.69|12777.69|12779.67|12779.67|12777.69|12777.69|0
1648221940000|2022-03-25 15:25:40|12777.01|12777.01|12777.01|12777.01|12777.01|12777.01|12777.01|12777.01|0
1648221950000|2022-03-25 15:25:50|12771.08|12771.08|12770.4|12770.4|12771.08|12771.08|12770.4|12770.4|0
1648221970000|2022-03-25 15:26:10|12769.86|12769.86|12769.86|12769.86|12769.86|12769.86|12769.86|12769.86|0
1648221980000|2022-03-25 15:26:20|12767.89|12767.89|12767.29|12767.29|12767.89|12767.89|12767.29|12767.29|0
1648221990000|2022-03-25 15:26:30|12766.47|12766.47|12766.47|12766.47|12766.47|12766.47|12766.47|12766.47|0
1648222000000|2022-03-25 15:26:40|12765.78|12765.78|12765.78|12765.78|12765.78|12765.78|12765.78|12765.78|0
1648222020000|2022-03-25 15:27:00|12757.88|12757.88|12757.46|12757.46|12757.88|12757.88|12757.46|12757.46|0
1648222030000|2022-03-25 15:27:10|12756.78|12756.78|12756.78|12756.78|12756.78|12756.78|12756.78|12756.78|0
1648222060000|2022-03-25 15:27:40|12755.41|12755.41|12755.41|12755.41|12755.41|12755.41|12755.41|12755.41|0
1648222090000|2022-03-25 15:28:10|12756.62|12756.62|12755.93|12755.93|12756.62|12756.62|12755.93|12755.93|0
1648222100000|2022-03-25 15:28:20|12761.86|12761.86|12763.23|12763.23|12763.23|12763.23|12761.86|12761.86|0
1648222120000|2022-03-25 15:28:40|12763.91|12763.91|12763.3|12763.3|12765.28|12765.28|12763.3|12763.3|0
1648222150000|2022-03-25 15:29:10|12767.25|12767.25|12767.25|12767.25|12767.25|12767.25|12767.25|12767.25|0
1648222180000|2022-03-25 15:29:40|12767.93|12767.93|12767.93|12767.93|12767.93|12767.93|12767.93|12767.93|0
1648222190000|2022-03-25 15:29:50|12773.86|12773.86|12777.81|12777.81|12777.81|12777.81|12773.86|12773.86|0
1648222200000|2022-03-25 15:30:00|12777.12|12777.12|12777.12|12777.12|12777.12|12777.12|12777.12|12777.12|0
1648222220000|2022-03-25 15:30:20|12776.44|12776.44|12776.44|12776.44|12776.44|12776.44|12776.44|12776.44|0
1648222250000|2022-03-25 15:30:50|12775.76|12775.76|12775.76|12775.76|12775.76|12775.76|12775.76|12775.76|0
1648222270000|2022-03-25 15:31:10|12775.22|12775.22|12775.22|12775.22|12775.22|12775.22|12775.22|12775.22|0
1648222280000|2022-03-25 15:31:20|12775.76|12775.76|12773.78|12773.78|12775.76|12775.76|12773.78|12773.78|0
1648222290000|2022-03-25 15:31:30|12769.83|12769.83|12768.46|12768.46|12769.83|12769.83|12768.46|12768.46|0
1648222320000|2022-03-25 15:32:00|12767.1|12767.1|12767.1|12767.1|12767.1|12767.1|12767.1|12767.1|0
1648222330000|2022-03-25 15:32:10|12765.29|12765.29|12765.29|12765.29|12765.29|12765.29|12765.29|12765.29|0
1648222360000|2022-03-25 15:32:40|12763.92|12763.92|12764.61|12764.61|12764.61|12764.61|12763.92|12763.92|0
1648222380000|2022-03-25 15:33:00|12766.58|12766.58|12766.58|12766.58|12766.58|12766.58|12766.58|12766.58|0
1648222390000|2022-03-25 15:33:10|12768.56|12768.56|12768.56|12768.56|12768.56|12768.56|12768.56|12768.56|0
1648222410000|2022-03-25 15:33:30|12769.24|12769.24|12769.92|12769.92|12769.92|12769.92|12769.24|12769.24|0
1648222430000|2022-03-25 15:33:50|12764|12764|12764|12764|12764|12764|12764|12764|0
1648222440000|2022-03-25 15:34:00|12762.02|12762.02|12762.02|12762.02|12762.02|12762.02|12762.02|12762.02|0
1648222480000|2022-03-25 15:34:40|12764|12764|12764|12764|12764|12764|12764|12764|0
1648222490000|2022-03-25 15:34:50|12764.68|12764.68|12770.68|12770.68|12772.05|12772.05|12764.68|12764.68|0
1648222510000|2022-03-25 15:35:10|12770|12770|12768.63|12768.63|12770|12770|12768.63|12768.63|0
1648222520000|2022-03-25 15:35:20|12766.66|12766.66|12763.24|12763.24|12766.66|12766.66|12763.24|12763.24|0
1648222580000|2022-03-25 15:36:20|12761.95|12761.95|12761.95|12761.95|12761.95|12761.95|12761.95|12761.95|0
1648222590000|2022-03-25 15:36:30|12762.63|12762.63|12762.63|12762.63|12762.63|12762.63|12762.63|12762.63|0
1648222620000|2022-03-25 15:37:00|12763.7|12763.7|12763.7|12763.7|12763.7|12763.7|12763.7|12763.7|0
1648222630000|2022-03-25 15:37:10|12764.24|12764.24|12764.24|12764.24|12764.24|12764.24|12764.24|12764.24|0
1648222690000|2022-03-25 15:38:10|12764.65|12764.65|12764.65|12764.65|12764.65|12764.65|12764.65|12764.65|0
1648222750000|2022-03-25 15:39:10|12766.63|12766.63|12766.63|12766.63|12766.63|12766.63|12766.63|12766.63|0
1648222770000|2022-03-25 15:39:30|12765.55|12765.55|12765.55|12765.55|12765.55|12765.55|12765.55|12765.55|0
1648222790000|2022-03-25 15:39:50|12761.6|12761.6|12761.6|12761.6|12761.6|12761.6|12761.6|12761.6|0
1648222800000|2022-03-25 15:40:00|12760.92|12760.92|12760.92|12760.92|12760.92|12760.92|12760.92|12760.92|0
1648222820000|2022-03-25 15:40:20|12762.97|12762.97|12766.92|12766.92|12766.92|12766.92|12762.97|12762.97|0
1648222840000|2022-03-25 15:40:40|12764.95|12764.95|12766.31|12766.31|12766.31|12766.31|12764.95|12764.95|0
1648222870000|2022-03-25 15:41:10|12768.29|12768.29|12769.66|12769.66|12769.66|12769.66|12768.29|12768.29|0
1648222880000|2022-03-25 15:41:20|12771.63|12771.63|12773.6|12773.6|12773.6|12773.6|12771.63|12771.63|0
1648222920000|2022-03-25 15:42:00|12774.68|12774.68|12774.68|12774.68|12774.68|12774.68|12774.68|12774.68|0
1648222940000|2022-03-25 15:42:20|12775.36|12775.36|12775.36|12775.36|12775.36|12775.36|12775.36|12775.36|0
1648222950000|2022-03-25 15:42:30|12774.68|12774.68|12774.68|12774.68|12774.68|12774.68|12774.68|12774.68|0
1648222980000|2022-03-25 15:43:00|12778.63|12778.63|12782.1|12782.1|12782.1|12782.1|12778.63|12778.63|0
1648222990000|2022-03-25 15:43:10|12782.52|12782.52|12787.78|12787.78|12787.78|12787.78|12782.52|12782.52|0
1648223000000|2022-03-25 15:43:20|12788.19|12788.19|12792.98|12792.98|12792.98|12792.98|12788.19|12788.19|0
1648223020000|2022-03-25 15:43:40|12794.35|12794.35|12797.49|12797.49|12797.49|12797.49|12794.35|12794.35|0
1648223040000|2022-03-25 15:44:00|12796.13|12796.13|12796.81|12796.81|12796.81|12796.81|12796.13|12796.13|0
1648223050000|2022-03-25 15:44:10|12797.49|12797.49|12797.63|12797.63|12797.63|12797.63|12796.13|12796.13|0
1648223060000|2022-03-25 15:44:20|12799.61|12799.61|12801.58|12801.58|12801.58|12801.58|12799.61|12799.61|0
1648223070000|2022-03-25 15:44:30|12801.99|12801.99|12801.99|12801.99|12801.99|12801.99|12801.99|12801.99|0
1648223080000|2022-03-25 15:44:40|12802.53|12802.53|12802.53|12802.53|12802.53|12802.53|12802.53|12802.53|0
1648223090000|2022-03-25 15:44:50|12803.37|12803.37|12803.37|12803.37|12803.37|12803.37|12803.37|12803.37|0
1648223110000|2022-03-25 15:45:10|12802.95|12802.95|12802.95|12802.95|12802.95|12802.95|12802.95|12802.95|0
1648223180000|2022-03-25 15:46:20|12803.36|12803.36|12803.77|12803.77|12803.77|12803.77|12803.36|12803.36|0
1648223190000|2022-03-25 15:46:30|12803.23|12803.23|12803.23|12803.23|12803.23|12803.23|12803.23|12803.23|0
1648223210000|2022-03-25 15:46:50|12801.18|12801.18|12801.87|12801.87|12802.55|12802.55|12801.18|12801.18|0
1648223220000|2022-03-25 15:47:00|12801.44|12801.44|12805.39|12805.39|12805.39|12805.39|12801.44|12801.44|0
1648223240000|2022-03-25 15:47:20|12806.22|12806.22|12807.37|12807.37|12807.37|12807.37|12805.39|12805.39|0
1648223250000|2022-03-25 15:47:30|12803.42|12803.42|12811.32|12811.32|12811.32|12811.32|12803.42|12803.42|0
1648223260000|2022-03-25 15:47:40|12810.5|12810.5|12810.5|12810.5|12810.5|12810.5|12810.5|12810.5|0
1648223280000|2022-03-25 15:48:00|12810.08|12810.08|12810.08|12810.08|12810.08|12810.08|12810.08|12810.08|0
1648223290000|2022-03-25 15:48:10|12810.9|12810.9|12810.9|12810.9|12810.9|12810.9|12810.9|12810.9|0
1648223300000|2022-03-25 15:48:20|12810.21|12810.21|12812.26|12812.26|12812.26|12812.26|12810.21|12810.21|0
1648223330000|2022-03-25 15:48:50|12811.73|12811.73|12811.73|12811.73|12811.73|12811.73|12811.73|12811.73|0
1648223340000|2022-03-25 15:49:00|12809.75|12809.75|12802.79|12802.79|12809.75|12809.75|12802.79|12802.79|0
1648223350000|2022-03-25 15:49:10|12800.74|12800.74|12800.89|12800.89|12800.89|12800.89|12800.2|12800.2|0
1648223370000|2022-03-25 15:49:30|12801.49|12801.49|12801.49|12801.49|12801.49|12801.49|12801.49|12801.49|0
1648223390000|2022-03-25 15:49:50|12800.26|12800.26|12800.26|12800.26|12800.26|12800.26|12800.26|12800.26|0
1648223410000|2022-03-25 15:50:10|12796.31|12796.31|12796.31|12796.31|12796.31|12796.31|12796.31|12796.31|0
1648223430000|2022-03-25 15:50:30|12801.63|12801.63|12802.31|12802.31|12802.99|12802.99|12801.63|12801.63|0
1648223480000|2022-03-25 15:51:20|12800.34|12800.34|12798.36|12798.36|12800.34|12800.34|12798.36|12798.36|0
1648223510000|2022-03-25 15:51:50|12797.16|12797.16|12797.16|12797.16|12797.16|12797.16|12797.16|12797.16|0
1648223570000|2022-03-25 15:52:50|12798.52|12798.52|12798.52|12798.52|12798.52|12798.52|12798.52|12798.52|0
1648223590000|2022-03-25 15:53:10|12799.21|12799.21|12801.18|12801.18|12801.18|12801.18|12799.21|12799.21|0
1648223600000|2022-03-25 15:53:20|12801.86|12801.86|12801.86|12801.86|12801.86|12801.86|12801.86|12801.86|0
1648223620000|2022-03-25 15:53:40|12802.29|12802.29|12802.29|12802.29|12802.29|12802.29|12802.29|12802.29|0
1648223640000|2022-03-25 15:54:00|12798.34|12798.34|12796.36|12796.36|12798.34|12798.34|12796.36|12796.36|0
1648223700000|2022-03-25 15:55:00|12795.76|12795.76|12795.16|12795.16|12795.76|12795.76|12795.16|12795.16|0
1648223740000|2022-03-25 15:55:40|12794.74|12794.74|12794.74|12794.74|12794.74|12794.74|12794.74|12794.74|0
1648223750000|2022-03-25 15:55:50|12794.05|12794.05|12795.42|12795.42|12795.42|12795.42|12794.05|12794.05|0
1648223760000|2022-03-25 15:56:00|12792|12792|12792.26|12792.26|12793.37|12793.37|12791.58|12791.58|0
1648223770000|2022-03-25 15:56:10|12790.9|12790.9|12782.93|12782.93|12790.9|12790.9|12782.93|12782.93|0
1648223780000|2022-03-25 15:56:20|12782.33|12782.33|12782.33|12782.33|12782.33|12782.33|12782.33|12782.33|0
1648223790000|2022-03-25 15:56:30|12781.91|12781.91|12781.91|12781.91|12781.91|12781.91|12780.84|12780.84|0
1648223800000|2022-03-25 15:56:40|12782.45|12782.45|12781.77|12781.77|12782.45|12782.45|12781.77|12781.77|0
1648223820000|2022-03-25 15:57:00|12783.13|12783.13|12782.53|12782.53|12783.13|12783.13|12782.53|12782.53|0
1648223830000|2022-03-25 15:57:10|12783.13|12783.13|12782.53|12782.53|12783.13|12783.13|12782.53|12782.53|0
1648223860000|2022-03-25 15:57:40|12783.22|12783.22|12783.9|12783.9|12783.9|12783.9|12783.22|12783.22|0
1648223870000|2022-03-25 15:57:50|12784.58|12784.58|12784.58|12784.58|12784.58|12784.58|12784.58|12784.58|0
1648223900000|2022-03-25 15:58:20|12786.56|12786.56|12786.56|12786.56|12786.56|12786.56|12786.56|12786.56|0
1648223910000|2022-03-25 15:58:30|12788.53|12788.53|12788.53|12788.53|12788.53|12788.53|12788.53|12788.53|0
1648223930000|2022-03-25 15:58:50|12790.58|12790.58|12793.24|12793.24|12793.24|12793.24|12790.58|12790.58|0
1648223950000|2022-03-25 15:59:10|12795.22|12795.22|12795.22|12795.22|12795.22|12795.22|12795.22|12795.22|0
1648223960000|2022-03-25 15:59:20|12797.19|12797.19|12797.19|12797.19|12797.19|12797.19|12797.19|12797.19|0
1648223980000|2022-03-25 15:59:40|12796.65|12796.65|12796.65|12796.65|12796.65|12796.65|12796.65|12796.65|0
1648223990000|2022-03-25 15:59:50|12795.97|12795.97|12796.65|12796.65|12796.65|12796.65|12795.97|12795.97|0
1648224020000|2022-03-25 16:00:20|12795.29|12795.29|12792.55|12792.55|12795.29|12795.29|12792.55|12792.55|0
1648224030000|2022-03-25 16:00:30|12795.29|12795.29|12790.65|12790.65|12795.29|12795.29|12790.65|12790.65|0
1648224040000|2022-03-25 16:00:40|12787.92|12787.92|12787.92|12787.92|12787.92|12787.92|12787.92|12787.92|0
1648224060000|2022-03-25 16:01:00|12791.7|12791.7|12792.12|12792.12|12792.96|12792.96|12790.44|12790.44|0
1648224070000|2022-03-25 16:01:10|12791.7|12791.7|12791.7|12791.7|12791.7|12791.7|12791.7|12791.7|0
1648224080000|2022-03-25 16:01:20|12791.28|12791.28|12791.28|12791.28|12791.28|12791.28|12791.28|12791.28|0
1648224090000|2022-03-25 16:01:30|12791.7|12791.7|12791.7|12791.7|12792.12|12792.12|12791.7|12791.7|0
1648224100000|2022-03-25 16:01:40|12792.12|12792.12|12792.96|12792.96|12792.96|12792.96|12792.12|12792.12|0
1648224110000|2022-03-25 16:01:50|12793.8|12793.8|12793.38|12793.38|12793.8|12793.8|12793.38|12793.38|0
1648224120000|2022-03-25 16:02:00|12794.75|12794.75|12794.75|12794.75|12794.75|12794.75|12794.75|12794.75|0
1648224130000|2022-03-25 16:02:10|12793.07|12793.07|12793.07|12793.07|12793.07|12793.07|12793.07|12793.07|0
1648224140000|2022-03-25 16:02:20|12789.12|12789.12|12789.12|12789.12|12789.12|12789.12|12789.12|12789.12|0
1648224150000|2022-03-25 16:02:30|12788.52|12788.52|12791.18|12791.18|12791.18|12791.18|12787.92|12787.92|0
1648224220000|2022-03-25 16:03:40|12791.6|12791.6|12792.12|12792.12|12792.96|12792.96|12791.6|12791.6|0
1648224250000|2022-03-25 16:04:10|12790.15|12790.15|12792.12|12792.12|12792.12|12792.12|12790.15|12790.15|0
1648224270000|2022-03-25 16:04:30|12791.7|12791.7|12791.7|12791.7|12791.7|12791.7|12791.7|12791.7|0
1648224290000|2022-03-25 16:04:50|12793.07|12793.07|12795.12|12795.12|12795.12|12795.12|12793.07|12793.07|0
1648224300000|2022-03-25 16:05:00|12794.7|12794.7|12794.7|12794.7|12794.7|12794.7|12794.7|12794.7|0
1648224340000|2022-03-25 16:05:40|12796.68|12796.68|12797.1|12797.1|12797.1|12797.1|12796.68|12796.68|0
1648224350000|2022-03-25 16:05:50|12795.49|12795.49|12795.49|12795.49|12795.49|12795.49|12795.49|12795.49|0
1648224360000|2022-03-25 16:06:00|12794.8|12794.8|12795.49|12795.49|12795.49|12795.49|12794.8|12794.8|0
1648224370000|2022-03-25 16:06:10|12796.33|12796.33|12796.33|12796.33|12796.33|12796.33|12796.33|12796.33|0
1648224390000|2022-03-25 16:06:30|12794.35|12794.35|12794.35|12794.35|12794.35|12794.35|12794.35|12794.35|0
1648224420000|2022-03-25 16:07:00|12793.67|12793.67|12793.67|12793.67|12793.67|12793.67|12793.67|12793.67|0
1648224450000|2022-03-25 16:07:30|12794.74|12794.74|12794.74|12794.74|12794.74|12794.74|12794.74|12794.74|0
1648224460000|2022-03-25 16:07:40|12790.79|12790.79|12788.97|12788.97|12790.79|12790.79|12788.28|12788.28|0
1648224480000|2022-03-25 16:08:00|12786.86|12786.86|12786.86|12786.86|12786.86|12786.86|12786.86|12786.86|0
1648224500000|2022-03-25 16:08:20|12790.81|12790.81|12792.18|12792.18|12792.18|12792.18|12790.81|12790.81|0
1648224550000|2022-03-25 16:09:10|12792.78|12792.78|12792.1|12792.1|12792.78|12792.78|12792.1|12792.1|0
1648224600000|2022-03-25 16:10:00|12790.89|12790.89|12794.84|12794.84|12794.84|12794.84|12790.89|12790.89|0
1648224620000|2022-03-25 16:10:20|12795.45|12795.45|12795.45|12795.45|12795.45|12795.45|12795.45|12795.45|0
1648224630000|2022-03-25 16:10:30|12794.84|12794.84|12794.84|12794.84|12794.84|12794.84|12794.84|12794.84|0
1648224640000|2022-03-25 16:10:40|12794.16|12794.16|12793.48|12793.48|12794.16|12794.16|12793.48|12793.48|0
1648224670000|2022-03-25 16:11:10|12794.16|12794.16|12794.16|12794.16|12794.16|12794.16|12794.16|12794.16|0
1648224710000|2022-03-25 16:11:50|12791.43|12791.43|12790.06|12790.06|12791.43|12791.43|12790.06|12790.06|0
1648224760000|2022-03-25 16:12:40|12790.74|12790.74|12790.74|12790.74|12790.74|12790.74|12790.74|12790.74|0
1648224770000|2022-03-25 16:12:50|12791.58|12791.58|12791.58|12791.58|12791.58|12791.58|12791.58|12791.58|0
1648224780000|2022-03-25 16:13:00|12790.76|12790.76|12790.76|12790.76|12790.76|12790.76|12790.76|12790.76|0
1648224810000|2022-03-25 16:13:30|12790.22|12790.22|12790.22|12790.22|12790.22|12790.22|12790.22|12790.22|0
1648224820000|2022-03-25 16:13:40|12790.91|12790.91|12790.91|12790.91|12790.91|12790.91|12790.91|12790.91|0
1648224840000|2022-03-25 16:14:00|12786.96|12786.96|12787.73|12787.73|12788.93|12788.93|12786.96|12786.96|0
1648224890000|2022-03-25 16:14:50|12787.13|12787.13|12787.13|12787.13|12787.13|12787.13|12787.13|12787.13|0
1648224920000|2022-03-25 16:15:20|12787.66|12787.66|12787.66|12787.66|12787.66|12787.66|12787.66|12787.66|0
1648224930000|2022-03-25 16:15:30|12784.93|12784.93|12784.24|12784.24|12784.93|12784.93|12784.24|12784.24|0
1648224940000|2022-03-25 16:15:40|12783.56|12783.56|12782.96|12782.96|12783.56|12783.56|12782.96|12782.96|0
1648224950000|2022-03-25 16:15:50|12783.64|12783.64|12783.64|12783.64|12783.64|12783.64|12783.64|12783.64|0
1648224960000|2022-03-25 16:16:00|12785.62|12785.62|12785.62|12785.62|12785.62|12785.62|12785.62|12785.62|0
1648224970000|2022-03-25 16:16:10|12783.64|12783.64|12783.64|12783.64|12783.64|12783.64|12783.64|12783.64|0
1648224980000|2022-03-25 16:16:20|12785.01|12785.01|12786.38|12786.38|12786.38|12786.38|12785.01|12785.01|0
1648224990000|2022-03-25 16:16:30|12786.98|12786.98|12786.98|12786.98|12786.98|12786.98|12786.98|12786.98|0
1648225000000|2022-03-25 16:16:40|12784.24|12784.24|12786.38|12786.38|12786.98|12786.98|12784.24|12784.24|0
1648225030000|2022-03-25 16:17:10|12786.79|12786.79|12786.79|12786.79|12786.79|12786.79|12784.05|12784.05|0
1648225040000|2022-03-25 16:17:20|12784.05|12784.05|12783.37|12783.37|12784.05|12784.05|12783.37|12783.37|0
1648225080000|2022-03-25 16:18:00|12784.05|12784.05|12788|12788|12788|12788|12784.05|12784.05|0
1648225090000|2022-03-25 16:18:10|12789.37|12789.37|12789.37|12789.37|12789.37|12789.37|12789.37|12789.37|0
1648225160000|2022-03-25 16:19:20|12785.42|12785.42|12785.42|12785.42|12785.42|12785.42|12785.42|12785.42|0
1648225170000|2022-03-25 16:19:30|12787.47|12787.47|12787.47|12787.47|12787.47|12787.47|12787.47|12787.47|0
1648225190000|2022-03-25 16:19:50|12786.87|12786.87|12786.87|12786.87|12786.87|12786.87|12786.87|12786.87|0
1648225200000|2022-03-25 16:20:00|12787.55|12787.55|12786.73|12786.73|12787.55|12787.55|12786.73|12786.73|0
1648225240000|2022-03-25 16:20:40|12782.63|12782.63|12784.6|12784.6|12788.02|12788.02|12782.63|12782.63|0
1648225250000|2022-03-25 16:20:50|12783.92|12783.92|12781.95|12781.95|12783.92|12783.92|12781.95|12781.95|0
1648225270000|2022-03-25 16:21:10|12784|12784|12784.68|12784.68|12784.68|12784.68|12784|12784|0
1648225280000|2022-03-25 16:21:20|12785.1|12785.1|12781.15|12781.15|12785.1|12785.1|12781.15|12781.15|0
1648225290000|2022-03-25 16:21:30|12781.57|12781.57|12781.57|12781.57|12781.57|12781.57|12781.57|12781.57|0
1648225340000|2022-03-25 16:22:20|12777.62|12777.62|12777.62|12777.62|12777.62|12777.62|12777.62|12777.62|0
1648225350000|2022-03-25 16:22:30|12779.6|12779.6|12777.09|12777.09|12779.6|12779.6|12777.09|12777.09|0
1648225360000|2022-03-25 16:22:40|12777.51|12777.51|12777.51|12777.51|12777.51|12777.51|12777.51|12777.51|0
1648225370000|2022-03-25 16:22:50|12777.09|12777.09|12777.09|12777.09|12777.09|12777.09|12777.09|12777.09|0
1648225410000|2022-03-25 16:23:30|12775.11|12775.11|12778.45|12778.45|12778.45|12778.45|12775.11|12775.11|0
1648225420000|2022-03-25 16:23:40|12777.92|12777.92|12777.92|12777.92|12777.92|12777.92|12777.92|12777.92|0
1648225430000|2022-03-25 16:23:50|12777.38|12777.38|12777.38|12777.38|12777.38|12777.38|12777.38|12777.38|0
1648225440000|2022-03-25 16:24:00|12776.96|12776.96|12775.41|12775.41|12777.38|12777.38|12775.41|12775.41|0
1648225450000|2022-03-25 16:24:10|12775.83|12775.83|12775.83|12775.83|12775.83|12775.83|12775.83|12775.83|0
1648225470000|2022-03-25 16:24:30|12774.75|12774.75|12775.44|12775.44|12775.44|12775.44|12773.39|12773.39|0
1648225490000|2022-03-25 16:24:50|12775.85|12775.85|12775.85|12775.85|12775.85|12775.85|12775.85|12775.85|0
1648225500000|2022-03-25 16:25:00|12776.69|12776.69|12776.69|12776.69|12776.69|12776.69|12776.69|12776.69|0
1648225510000|2022-03-25 16:25:10|12777.95|12777.95|12777.27|12777.27|12777.95|12777.95|12776.58|12776.58|0
1648225520000|2022-03-25 16:25:20|12775.9|12775.9|12776.58|12776.58|12776.58|12776.58|12775.9|12775.9|0
1648225540000|2022-03-25 16:25:40|12778.56|12778.56|12777.19|12777.19|12778.56|12778.56|12777.19|12777.19|0
1648225550000|2022-03-25 16:25:50|12775.82|12775.82|12775.82|12775.82|12775.82|12775.82|12775.82|12775.82|0
1648225570000|2022-03-25 16:26:10|12776.51|12776.51|12776.51|12776.51|12776.51|12776.51|12776.51|12776.51|0
1648225590000|2022-03-25 16:26:30|12777.19|12777.19|12777.19|12777.19|12777.19|12777.19|12777.19|12777.19|0
1648225600000|2022-03-25 16:26:40|12778.26|12778.26|12778.26|12778.26|12778.26|12778.26|12778.26|12778.26|0
1648225630000|2022-03-25 16:27:10|12777.42|12777.42|12777.42|12777.42|12777.42|12777.42|12777.42|12777.42|0
1648225650000|2022-03-25 16:27:30|12778.11|12778.11|12778.11|12778.11|12778.11|12778.11|12778.11|12778.11|0
1648225660000|2022-03-25 16:27:40|12777.42|12777.42|12779.4|12779.4|12779.4|12779.4|12777.42|12777.42|0
1648225670000|2022-03-25 16:27:50|12781.37|12781.37|12781.37|12781.37|12781.37|12781.37|12781.37|12781.37|0
1648225680000|2022-03-25 16:28:00|12785.32|12785.32|12785.32|12785.32|12785.32|12785.32|12785.32|12785.32|0
1648225690000|2022-03-25 16:28:10|12787|12787|12787|12787|12787|12787|12787|12787|0
1648225700000|2022-03-25 16:28:20|12786.4|12786.4|12781.55|12781.55|12786.4|12786.4|12781.55|12781.55|0
1648225710000|2022-03-25 16:28:30|12779.58|12779.58|12774.43|12774.43|12779.58|12779.58|12774.43|12774.43|0
1648225720000|2022-03-25 16:28:40|12776.4|12776.4|12776.4|12776.4|12776.4|12776.4|12776.4|12776.4|0
1648225730000|2022-03-25 16:28:50|12775.86|12775.86|12775.18|12775.18|12775.86|12775.86|12775.18|12775.18|0
1648225740000|2022-03-25 16:29:00|12775.72|12775.72|12775.72|12775.72|12775.72|12775.72|12775.72|12775.72|0
1648225750000|2022-03-25 16:29:10|12776.4|12776.4|12776.16|12776.16|12776.4|12776.4|12775.56|12775.56|0
1648225760000|2022-03-25 16:29:20|12774.19|12774.19|12774.19|12774.19|12774.19|12774.19|12774.19|12774.19|0
1648225770000|2022-03-25 16:29:30|12776.16|12776.16|12775.86|12775.86|12777.84|12777.84|12775.86|12775.86|0
1648225780000|2022-03-25 16:29:40|12777.84|12777.84|12774.81|12774.81|12777.84|12777.84|12774.81|12774.81|0
1648225790000|2022-03-25 16:29:50|12776.02|12776.02|12778.04|12778.04|12778.04|12778.04|12774.09|12774.09|0
1648451700000|2022-03-28 07:15:00|12855.56|12855.56|12855.56|12855.56|12855.56|12855.56|12855.56|12855.56|0
1648451710000|2022-03-28 07:15:10|12854.87|12854.87|12852.82|12852.82|12854.87|12854.87|12852.82|12852.82|0
1648451720000|2022-03-28 07:15:20|12848.87|12848.87|12848.87|12848.87|12848.87|12848.87|12848.87|12848.87|0
1648451750000|2022-03-28 07:15:50|12847.5|12847.5|12845.45|12845.45|12847.5|12847.5|12845.45|12845.45|0
1648451760000|2022-03-28 07:16:00|12844.09|12844.09|12844.09|12844.09|12844.09|12844.09|12844.09|12844.09|0
1648451780000|2022-03-28 07:16:20|12846.06|12846.06|12843.48|12843.48|12846.06|12846.06|12842.11|12842.11|0
1648451790000|2022-03-28 07:16:30|12841.87|12841.87|12841.87|12841.87|12841.87|12841.87|12841.87|12841.87|0
1648451810000|2022-03-28 07:16:50|12840.23|12840.23|12839.63|12839.63|12840.23|12840.23|12839.63|12839.63|0
1648451830000|2022-03-28 07:17:10|12838.94|12838.94|12837.57|12837.57|12838.94|12838.94|12837.57|12837.57|0
1648451860000|2022-03-28 07:17:40|12838.81|12838.81|12836.48|12836.48|12839.22|12839.22|12836.48|12836.48|0
1648451870000|2022-03-28 07:17:50|12832.53|12832.53|12832.94|12832.94|12832.94|12832.94|12832.53|12832.53|0
1648451880000|2022-03-28 07:18:00|12831.74|12831.74|12831.14|12831.14|12831.74|12831.74|12831.14|12831.14|0
1648451890000|2022-03-28 07:18:10|12839.04|12839.04|12839.04|12839.04|12839.04|12839.04|12839.04|12839.04|0
1648451900000|2022-03-28 07:18:20|12835.62|12835.62|12835.62|12835.62|12835.62|12835.62|12835.62|12835.62|0
1648451910000|2022-03-28 07:18:30|12834.8|12834.8|12833.43|12833.43|12834.8|12834.8|12833.43|12833.43|0
1648451920000|2022-03-28 07:18:40|12835.53|12835.53|12837.58|12837.58|12837.58|12837.58|12835.53|12835.53|0
1648451930000|2022-03-28 07:18:50|12835.9|12835.9|12835.9|12835.9|12835.9|12835.9|12835.9|12835.9|0
1648451940000|2022-03-28 07:19:00|12836.74|12836.74|12838.79|12838.79|12838.79|12838.79|12836.74|12836.74|0
1648451970000|2022-03-28 07:19:30|12840.05|12840.05|12828.21|12828.21|12840.05|12840.05|12828.21|12828.21|0
1648452000000|2022-03-28 07:20:00|12826.84|12826.84|12826.84|12826.84|12826.84|12826.84|12826.84|12826.84|0
1648452010000|2022-03-28 07:20:10|12824.74|12824.74|12826|12826|12826|12826|12824.74|12824.74|0
1648452020000|2022-03-28 07:20:20|12825.31|12825.31|12824.63|12824.63|12825.31|12825.31|12824.63|12824.63|0
1648452030000|2022-03-28 07:20:30|12826|12826|12827.36|12827.36|12827.36|12827.36|12826|12826|0
1648452040000|2022-03-28 07:20:40|12821.44|12821.44|12821.44|12821.44|12821.44|12821.44|12821.44|12821.44|0
1648452060000|2022-03-28 07:21:00|12827.36|12827.36|12828.05|12828.05|12828.05|12828.05|12827.36|12827.36|0
1648452130000|2022-03-28 07:22:10|12830.02|12830.02|12831.39|12831.39|12831.39|12831.39|12830.02|12830.02|0
1648452140000|2022-03-28 07:22:20|12832.07|12832.07|12832.07|12832.07|12832.07|12832.07|12832.07|12832.07|0
1648452150000|2022-03-28 07:22:30|12833.44|12833.44|12833.44|12833.44|12833.44|12833.44|12833.44|12833.44|0
1648452160000|2022-03-28 07:22:40|12837.39|12837.39|12837.39|12837.39|12837.39|12837.39|12837.39|12837.39|0
1648452180000|2022-03-28 07:23:00|12838.07|12838.07|12838.07|12838.07|12838.07|12838.07|12838.07|12838.07|0
1648452240000|2022-03-28 07:24:00|12837.54|12837.54|12841.49|12841.49|12841.49|12841.49|12837.54|12837.54|0
1648452250000|2022-03-28 07:24:10|12842.17|12842.17|12842.17|12842.17|12842.85|12842.85|12842.17|12842.17|0
1648452300000|2022-03-28 07:25:00|12840.88|12840.88|12840.88|12840.88|12840.88|12840.88|12840.88|12840.88|0
1648452340000|2022-03-28 07:25:40|12842.85|12842.85|12844.83|12844.83|12844.83|12844.83|12842.85|12842.85|0
1648452360000|2022-03-28 07:26:00|12846.8|12846.8|12846.8|12846.8|12846.8|12846.8|12846.8|12846.8|0
1648452380000|2022-03-28 07:26:20|12847.49|12847.49|12847.49|12847.49|12847.49|12847.49|12847.49|12847.49|0
1648452390000|2022-03-28 07:26:30|12848.09|12848.09|12848.09|12848.09|12848.09|12848.09|12848.09|12848.09|0
1648452510000|2022-03-28 07:28:30|12846.83|12846.83|12846.83|12846.83|12846.83|12846.83|12846.83|12846.83|0
1648452540000|2022-03-28 07:29:00|12844.85|12844.85|12856.17|12856.17|12856.17|12856.17|12844.85|12844.85|0
1648452560000|2022-03-28 07:29:20|12858.14|12858.14|12860.12|12860.12|12860.12|12860.12|12858.14|12858.14|0
1648452570000|2022-03-28 07:29:30|12861.49|12861.49|12861.49|12861.49|12861.49|12861.49|12861.49|12861.49|0
1648452590000|2022-03-28 07:29:50|12862.33|12862.33|12862.33|12862.33|12862.33|12862.33|12862.33|12862.33|0
1648452600000|2022-03-28 07:30:00|12864.3|12864.3|12864.3|12864.3|12864.3|12864.3|12864.3|12864.3|0
1648452660000|2022-03-28 07:31:00|12870.22|12870.22|12870.22|12870.22|12870.22|12870.22|12870.22|12870.22|0
1648452700000|2022-03-28 07:31:40|12868.25|12868.25|12868.25|12868.25|12868.25|12868.25|12868.25|12868.25|0
1648452760000|2022-03-28 07:32:40|12870.98|12870.98|12878.63|12878.63|12878.63|12878.63|12870.98|12870.98|0
1648452770000|2022-03-28 07:32:50|12876.58|12876.58|12875.89|12875.89|12876.58|12876.58|12875.89|12875.89|0
1648452790000|2022-03-28 07:33:10|12868.98|12868.98|12868.98|12868.98|12868.98|12868.98|12868.98|12868.98|0
1648452840000|2022-03-28 07:34:00|12869.97|12869.97|12869.97|12869.97|12869.97|12869.97|12869.97|12869.97|0
1648452950000|2022-03-28 07:35:50|12869.37|12869.37|12869.37|12869.37|12869.37|12869.37|12869.37|12869.37|0
1648452970000|2022-03-28 07:36:10|12868|12868|12862.08|12862.08|12868|12868|12862.08|12862.08|0
1648453040000|2022-03-28 07:37:20|12861.39|12861.39|12860.03|12860.03|12861.39|12861.39|12860.03|12860.03|0
1648453050000|2022-03-28 07:37:30|12858.05|12858.05|12858.05|12858.05|12858.05|12858.05|12858.05|12858.05|0
1648453060000|2022-03-28 07:37:40|12856.25|12856.25|12856.25|12856.25|12856.25|12856.25|12856.25|12856.25|0
1648453150000|2022-03-28 07:39:10|12857.09|12857.09|12857.09|12857.09|12857.09|12857.09|12857.09|12857.09|0
1648453200000|2022-03-28 07:40:00|12843.26|12843.26|12843.26|12843.26|12843.26|12843.26|12843.26|12843.26|0
1648453220000|2022-03-28 07:40:20|12847.21|12847.21|12847.21|12847.21|12847.21|12847.21|12847.21|12847.21|0
1648453280000|2022-03-28 07:41:20|12851.16|12851.16|12851.16|12851.16|12851.16|12851.16|12851.16|12851.16|0
1648453300000|2022-03-28 07:41:40|12850.48|12850.48|12850.48|12850.48|12850.48|12850.48|12850.48|12850.48|0
1648453370000|2022-03-28 07:42:50|12851.85|12851.85|12851.85|12851.85|12851.85|12851.85|12851.85|12851.85|0
1648453400000|2022-03-28 07:43:20|12851.16|12851.16|12851.85|12851.85|12851.85|12851.85|12851.16|12851.16|0
1648453430000|2022-03-28 07:43:50|12849.87|12849.87|12849.87|12849.87|12849.87|12849.87|12849.87|12849.87|0
1648453440000|2022-03-28 07:44:00|12851.85|12851.85|12851.85|12851.85|12851.85|12851.85|12851.85|12851.85|0
1648453460000|2022-03-28 07:44:20|12852.26|12852.26|12852.26|12852.26|12852.26|12852.26|12852.26|12852.26|0
1648453490000|2022-03-28 07:44:50|12850.65|12850.65|12850.65|12850.65|12850.65|12850.65|12850.65|12850.65|0
1648453500000|2022-03-28 07:45:00|12852.62|12852.62|12852.2|12852.2|12852.62|12852.62|12852.2|12852.2|0
1648453510000|2022-03-28 07:45:10|12851.78|12851.78|12851.78|12851.78|12851.78|12851.78|12851.78|12851.78|0
1648453540000|2022-03-28 07:45:40|12848.36|12848.36|12848.36|12848.36|12848.36|12848.36|12848.36|12848.36|0
1648453570000|2022-03-28 07:46:10|12845.63|12845.63|12845.63|12845.63|12845.63|12845.63|12845.63|12845.63|0
1648453590000|2022-03-28 07:46:30|12843.65|12843.65|12843.65|12843.65|12843.65|12843.65|12843.65|12843.65|0
1648453650000|2022-03-28 07:47:30|12841.6|12841.6|12842.29|12842.29|12842.29|12842.29|12841.6|12841.6|0
1648453660000|2022-03-28 07:47:40|12841.6|12841.6|12830.36|12830.36|12841.6|12841.6|12829.76|12829.76|0
1648453700000|2022-03-28 07:48:20|12831.73|12831.73|12831.73|12831.73|12831.73|12831.73|12831.73|12831.73|0
1648453760000|2022-03-28 07:49:20|12833.09|12833.09|12833.09|12833.09|12833.09|12833.09|12833.09|12833.09|0
1648453770000|2022-03-28 07:49:30|12833.78|12833.78|12833.78|12833.78|12833.78|12833.78|12833.78|12833.78|0
1648453920000|2022-03-28 07:52:00|12821.93|12821.93|12821.93|12821.93|12821.93|12821.93|12821.93|12821.93|0
1648453980000|2022-03-28 07:53:00|12823.91|12823.91|12823.91|12823.91|12823.91|12823.91|12823.91|12823.91|0
1648453990000|2022-03-28 07:53:10|12821.93|12821.93|12821.93|12821.93|12821.93|12821.93|12821.93|12821.93|0
1648454040000|2022-03-28 07:54:00|12823.91|12823.91|12823.91|12823.91|12823.91|12823.91|12823.91|12823.91|0
1648454060000|2022-03-28 07:54:20|12824.98|12824.98|12824.44|12824.44|12824.98|12824.98|12824.44|12824.44|0
1648454160000|2022-03-28 07:56:00|12823.76|12823.76|12824.44|12824.44|12824.44|12824.44|12822.39|12822.39|0
1648454200000|2022-03-28 07:56:40|12826.08|12826.08|12826.77|12826.77|12826.77|12826.77|12826.08|12826.08|0
1648454210000|2022-03-28 07:56:50|12826.08|12826.08|12826.08|12826.08|12826.08|12826.08|12826.08|12826.08|0
1648454230000|2022-03-28 07:57:10|12828.06|12828.06|12829.13|12829.13|12829.13|12829.13|12828.06|12828.06|0
1648454320000|2022-03-28 07:58:40|12830.5|12830.5|12830.5|12830.5|12830.5|12830.5|12830.5|12830.5|0
1648454360000|2022-03-28 07:59:20|12831.32|12831.32|12830.78|12830.78|12831.32|12831.32|12830.78|12830.78|0
1648454370000|2022-03-28 07:59:30|12830.1|12830.1|12830.1|12830.1|12830.1|12830.1|12830.1|12830.1|0
1648454380000|2022-03-28 07:59:40|12829.42|12829.42|12829.42|12829.42|12829.42|12829.42|12827.44|12827.44|0
1648454390000|2022-03-28 07:59:50|12828.21|12828.21|12828.34|12828.34|12828.75|12828.75|12828.21|12828.21|0
1648454420000|2022-03-28 08:00:20|12826.69|12826.69|12826.69|12826.69|12826.69|12826.69|12826.69|12826.69|0
1648454430000|2022-03-28 08:00:30|12825.62|12825.62|12825.62|12825.62|12825.62|12825.62|12825.62|12825.62|0
1648454450000|2022-03-28 08:00:50|12824.01|12824.01|12823.6|12823.6|12824.01|12824.01|12823.6|12823.6|0
1648454460000|2022-03-28 08:01:00|12821.99|12821.99|12821.99|12821.99|12821.99|12821.99|12821.99|12821.99|0
1648454470000|2022-03-28 08:01:10|12820.35|12820.35|12820.35|12820.35|12820.35|12820.35|12820.35|12820.35|0
1648454480000|2022-03-28 08:01:20|12822.33|12822.33|12822.33|12822.33|12822.33|12822.33|12822.33|12822.33|0
1648454610000|2022-03-28 08:03:30|12821.64|12821.64|12818.39|12818.39|12821.64|12821.64|12818.39|12818.39|0
1648454620000|2022-03-28 08:03:40|12819.65|12819.65|12817.89|12817.89|12819.65|12819.65|12817.89|12817.89|0
1648454690000|2022-03-28 08:04:50|12819.26|12819.26|12818.57|12818.57|12819.26|12819.26|12818.57|12818.57|0
1648454740000|2022-03-28 08:05:40|12817.89|12817.89|12818.31|12818.31|12818.31|12818.31|12817.89|12817.89|0
1648454750000|2022-03-28 08:05:50|12814.36|12814.36|12813|12813|12814.36|12814.36|12813|12813|0
1648454800000|2022-03-28 08:06:40|12812.31|12812.31|12809.34|12809.34|12812.31|12812.31|12809.34|12809.34|0
1648454820000|2022-03-28 08:07:00|12809.87|12809.87|12808.8|12808.8|12809.87|12809.87|12808.8|12808.8|0
1648454860000|2022-03-28 08:07:40|12809.48|12809.48|12808.88|12808.88|12809.48|12809.48|12808.88|12808.88|0
1648454890000|2022-03-28 08:08:10|12808.2|12808.2|12808.2|12808.2|12808.2|12808.2|12808.2|12808.2|0
1648454900000|2022-03-28 08:08:20|12806.39|12806.39|12806.39|12806.39|12806.39|12806.39|12806.39|12806.39|0
1648454930000|2022-03-28 08:08:50|12805.71|12805.71|12795.83|12795.83|12805.71|12805.71|12795.83|12795.83|0
1648454950000|2022-03-28 08:09:10|12803.73|12803.73|12804.41|12804.41|12804.41|12804.41|12803.73|12803.73|0
1648454960000|2022-03-28 08:09:20|12805.1|12805.1|12805.1|12805.1|12805.1|12805.1|12805.1|12805.1|0
1648454970000|2022-03-28 08:09:30|12807.07|12807.07|12807.07|12807.07|12807.07|12807.07|12807.07|12807.07|0
1648454980000|2022-03-28 08:09:40|12806.39|12806.39|12805.71|12805.71|12806.39|12806.39|12805.71|12805.71|0
1648454990000|2022-03-28 08:09:50|12805.02|12805.02|12805.02|12805.02|12805.02|12805.02|12805.02|12805.02|0
1648455020000|2022-03-28 08:10:20|12807|12807|12807|12807|12807|12807|12807|12807|0
1648455040000|2022-03-28 08:10:40|12810.95|12810.95|12809.58|12809.58|12810.95|12810.95|12809.58|12809.58|0
1648455050000|2022-03-28 08:10:50|12805.63|12805.63|12805.63|12805.63|12805.63|12805.63|12805.63|12805.63|0
1648455100000|2022-03-28 08:11:40|12806.31|12806.31|12806.31|12806.31|12806.31|12806.31|12806.31|12806.31|0
1648455130000|2022-03-28 08:12:10|12807.15|12807.15|12807.57|12807.57|12807.57|12807.57|12807.15|12807.15|0
1648455150000|2022-03-28 08:12:30|12803.63|12803.63|12809.96|12809.96|12809.96|12809.96|12803.63|12803.63|0
1648455160000|2022-03-28 08:12:40|12811.93|12811.93|12811.93|12811.93|12811.93|12811.93|12811.93|12811.93|0
1648455170000|2022-03-28 08:12:50|12811.25|12811.25|12811.25|12811.25|12811.25|12811.25|12811.25|12811.25|0
1648455210000|2022-03-28 08:13:30|12810.65|12810.65|12810.65|12810.65|12810.65|12810.65|12810.65|12810.65|0
1648455220000|2022-03-28 08:13:40|12808.6|12808.6|12808.6|12808.6|12808.6|12808.6|12808.6|12808.6|0
1648455230000|2022-03-28 08:13:50|12802.67|12802.67|12797.36|12797.36|12802.67|12802.67|12797.36|12797.36|0
1648455270000|2022-03-28 08:14:30|12799.33|12799.33|12799.33|12799.33|12799.33|12799.33|12799.33|12799.33|0
1648455310000|2022-03-28 08:15:10|12800.7|12800.7|12801.38|12801.38|12801.38|12801.38|12800.7|12800.7|0
1648455380000|2022-03-28 08:16:20|12802.07|12802.07|12802.75|12802.75|12802.75|12802.75|12802.07|12802.07|0
1648455400000|2022-03-28 08:16:40|12803.43|12803.43|12803.43|12803.43|12803.43|12803.43|12803.43|12803.43|0
1648455410000|2022-03-28 08:16:50|12804.12|12804.12|12805.19|12805.19|12805.19|12805.19|12804.12|12804.12|0
1648455420000|2022-03-28 08:17:00|12805.73|12805.73|12806.26|12806.26|12806.26|12806.26|12805.73|12805.73|0
1648455480000|2022-03-28 08:18:00|12805.06|12805.06|12805.06|12805.06|12805.06|12805.06|12805.06|12805.06|0
1648455560000|2022-03-28 08:19:20|12807.03|12807.03|12807.03|12807.03|12807.03|12807.03|12807.03|12807.03|0
1648455620000|2022-03-28 08:20:20|12806.62|12806.62|12806.62|12806.62|12806.62|12806.62|12806.62|12806.62|0
1648455660000|2022-03-28 08:21:00|12806.2|12806.2|12805.13|12805.13|12806.88|12806.88|12805.13|12805.13|0
1648455680000|2022-03-28 08:21:20|12804.53|12804.53|12804.53|12804.53|12804.53|12804.53|12804.53|12804.53|0
1648455720000|2022-03-28 08:22:00|12804.1|12804.1|12802.84|12802.84|12804.1|12804.1|12802.84|12802.84|0
1648455730000|2022-03-28 08:22:10|12802|12802|12798.05|12798.05|12802|12802|12798.05|12798.05|0
1648455900000|2022-03-28 08:25:00|12798.59|12798.59|12800.56|12800.56|12800.56|12800.56|12798.59|12798.59|0
1648455910000|2022-03-28 08:25:10|12801.1|12801.1|12800.43|12800.43|12801.1|12801.1|12799.9|12799.9|0
1648455920000|2022-03-28 08:25:20|12799.75|12799.75|12799.75|12799.75|12799.75|12799.75|12799.75|12799.75|0
1648455980000|2022-03-28 08:26:20|12798.07|12798.07|12798.07|12798.07|12798.07|12798.07|12798.07|12798.07|0
1648456060000|2022-03-28 08:27:40|12800.04|12800.04|12806.65|12806.65|12806.65|12806.65|12800.04|12800.04|0
1648456140000|2022-03-28 08:29:00|12802.7|12802.7|12800.72|12800.72|12802.7|12802.7|12800.72|12800.72|0
1648456160000|2022-03-28 08:29:20|12801.15|12801.15|12801.15|12801.15|12801.15|12801.15|12801.15|12801.15|0
1648456170000|2022-03-28 08:29:30|12801.56|12801.56|12801.98|12801.98|12801.98|12801.98|12801.56|12801.56|0
1648456180000|2022-03-28 08:29:40|12803.95|12803.95|12803.95|12803.95|12803.95|12803.95|12803.95|12803.95|0
1648456220000|2022-03-28 08:30:20|12804.63|12804.63|12804.63|12804.63|12804.63|12804.63|12804.63|12804.63|0
1648456230000|2022-03-28 08:30:30|12804.03|12804.03|12804.03|12804.03|12804.03|12804.03|12804.03|12804.03|0
1648456270000|2022-03-28 08:31:10|12803.35|12803.35|12802.53|12802.53|12803.35|12803.35|12802.53|12802.53|0
1648456290000|2022-03-28 08:31:30|12803.21|12803.21|12803.21|12803.21|12803.21|12803.21|12803.21|12803.21|0
1648456320000|2022-03-28 08:32:00|12804.42|12804.42|12804.42|12804.42|12804.42|12804.42|12804.42|12804.42|0
1648456340000|2022-03-28 08:32:20|12805.02|12805.02|12805.02|12805.02|12805.02|12805.02|12805.02|12805.02|0
1648456360000|2022-03-28 08:32:40|12801.07|12801.07|12801.07|12801.07|12801.07|12801.07|12801.07|12801.07|0
1648456380000|2022-03-28 08:33:00|12801.89|12801.89|12801.89|12801.89|12801.89|12801.89|12801.89|12801.89|0
1648456400000|2022-03-28 08:33:20|12803.86|12803.86|12803.86|12803.86|12803.86|12803.86|12803.86|12803.86|0
1648456420000|2022-03-28 08:33:40|12802.5|12802.5|12802.5|12802.5|12802.5|12802.5|12802.5|12802.5|0
1648456430000|2022-03-28 08:33:50|12801.81|12801.81|12801.81|12801.81|12801.81|12801.81|12801.81|12801.81|0
1648456440000|2022-03-28 08:34:00|12801.13|12801.13|12801.13|12801.13|12801.13|12801.13|12801.13|12801.13|0
1648456460000|2022-03-28 08:34:20|12800.45|12800.45|12800.45|12800.45|12800.45|12800.45|12800.45|12800.45|0
1648456480000|2022-03-28 08:34:40|12801.13|12801.13|12801.13|12801.13|12801.13|12801.13|12801.13|12801.13|0
1648456500000|2022-03-28 08:35:00|12798.99|12798.99|12798.99|12798.99|12798.99|12798.99|12798.99|12798.99|0
1648456520000|2022-03-28 08:35:20|12799.67|12799.67|12799.67|12799.67|12799.67|12799.67|12799.67|12799.67|0
1648456580000|2022-03-28 08:36:20|12804.3|12804.3|12805.37|12805.37|12805.37|12805.37|12804.3|12804.3|0
1648456590000|2022-03-28 08:36:30|12804.69|12804.69|12809.56|12809.56|12809.56|12809.56|12804.69|12804.69|0
1648456630000|2022-03-28 08:37:10|12810.24|12810.24|12810.24|12810.24|12810.24|12810.24|12810.24|12810.24|0
1648456640000|2022-03-28 08:37:20|12810.92|12810.92|12810.92|12810.92|12810.92|12810.92|12810.92|12810.92|0
1648456660000|2022-03-28 08:37:40|12811.75|12811.75|12811.75|12811.75|12811.75|12811.75|12811.75|12811.75|0
1648456690000|2022-03-28 08:38:10|12813.72|12813.72|12813.72|12813.72|12813.72|12813.72|12813.72|12813.72|0
1648456700000|2022-03-28 08:38:20|12815.69|12815.69|12815.69|12815.69|12815.69|12815.69|12815.69|12815.69|0
1648456720000|2022-03-28 08:38:40|12815.01|12815.01|12814.33|12814.33|12815.01|12815.01|12814.33|12814.33|0
1648456730000|2022-03-28 08:38:50|12815.01|12815.01|12815.69|12815.69|12815.69|12815.69|12815.01|12815.01|0
1648456740000|2022-03-28 08:39:00|12816.38|12816.38|12817.64|12817.64|12817.64|12817.64|12816.38|12816.38|0
1648456780000|2022-03-28 08:39:40|12818.24|12818.24|12821.51|12821.51|12821.51|12821.51|12817.56|12817.56|0
1648456820000|2022-03-28 08:40:20|12820.82|12820.82|12820.14|12820.14|12820.82|12820.82|12820.14|12820.14|0
1648456830000|2022-03-28 08:40:30|12819.46|12819.46|12819.46|12819.46|12819.46|12819.46|12819.46|12819.46|0
1648456860000|2022-03-28 08:41:00|12821.43|12821.43|12821.43|12821.43|12821.43|12821.43|12821.43|12821.43|0
1648456880000|2022-03-28 08:41:20|12825.38|12825.38|12825.38|12825.38|12825.38|12825.38|12825.38|12825.38|0
1648456910000|2022-03-28 08:41:50|12825.8|12825.8|12823.75|12823.75|12825.8|12825.8|12823.75|12823.75|0
1648456920000|2022-03-28 08:42:00|12824.43|12824.43|12825.8|12825.8|12825.8|12825.8|12824.43|12824.43|0
1648456980000|2022-03-28 08:43:00|12824.43|12824.43|12824.43|12824.43|12824.43|12824.43|12824.43|12824.43|0
1648457040000|2022-03-28 08:44:00|12823.59|12823.59|12825.64|12825.64|12825.64|12825.64|12823.59|12823.59|0
1648457190000|2022-03-28 08:46:30|12824.96|12824.96|12824.96|12824.96|12824.96|12824.96|12824.96|12824.96|0
1648457240000|2022-03-28 08:47:20|12824.28|12824.28|12824.28|12824.28|12824.28|12824.28|12824.28|12824.28|0
1648457280000|2022-03-28 08:48:00|12820.33|12820.33|12822.3|12822.3|12822.3|12822.3|12820.33|12820.33|0
1648457310000|2022-03-28 08:48:30|12822.98|12822.98|12823.67|12823.67|12823.67|12823.67|12822.98|12822.98|0
1648457320000|2022-03-28 08:48:40|12825.64|12825.64|12825.64|12825.64|12825.64|12825.64|12825.64|12825.64|0
1648457330000|2022-03-28 08:48:50|12827.74|12827.74|12825.64|12825.64|12827.74|12827.74|12825.64|12825.64|0
1648457340000|2022-03-28 08:49:00|12824.57|12824.57|12824.57|12824.57|12824.57|12824.57|12824.57|12824.57|0
1648457350000|2022-03-28 08:49:10|12825.25|12825.25|12825.86|12825.86|12825.86|12825.86|12825.25|12825.25|0
1648457430000|2022-03-28 08:50:30|12823.88|12823.88|12822.51|12822.51|12823.88|12823.88|12822.51|12822.51|0
1648457450000|2022-03-28 08:50:50|12821.31|12821.31|12821.31|12821.31|12821.31|12821.31|12821.31|12821.31|0
1648457500000|2022-03-28 08:51:40|12817.36|12817.36|12816.68|12816.68|12817.36|12817.36|12816.68|12816.68|0
1648457510000|2022-03-28 08:51:50|12815.99|12815.99|12815.31|12815.31|12815.99|12815.99|12815.31|12815.31|0
1648457530000|2022-03-28 08:52:10|12814.63|12814.63|12814.63|12814.63|12814.63|12814.63|12814.63|12814.63|0
1648457580000|2022-03-28 08:53:00|12813.26|12813.26|12813.26|12813.26|12813.26|12813.26|12813.26|12813.26|0
1648457600000|2022-03-28 08:53:20|12815.23|12815.23|12815.23|12815.23|12815.23|12815.23|12815.23|12815.23|0
1648457610000|2022-03-28 08:53:30|12817.21|12817.21|12817.21|12817.21|12817.21|12817.21|12817.21|12817.21|0
1648457630000|2022-03-28 08:53:50|12818.58|12818.58|12818.58|12818.58|12818.58|12818.58|12818.58|12818.58|0
1648457640000|2022-03-28 08:54:00|12819.26|12819.26|12819.94|12819.94|12819.94|12819.94|12819.26|12819.26|0
1648457670000|2022-03-28 08:54:30|12820.55|12820.55|12821.23|12821.23|12821.23|12821.23|12820.55|12820.55|0
1648457710000|2022-03-28 08:55:10|12823.2|12823.2|12824.57|12824.57|12824.57|12824.57|12823.2|12823.2|0
1648457720000|2022-03-28 08:55:20|12825.25|12825.25|12829.74|12829.74|12829.74|12829.74|12823.82|12823.82|0
1648457760000|2022-03-28 08:56:00|12830.97|12830.97|12831.38|12831.38|12831.38|12831.38|12830.97|12830.97|0
1648457810000|2022-03-28 08:56:50|12830.7|12830.7|12830.01|12830.01|12830.7|12830.7|12830.01|12830.01|0
1648457850000|2022-03-28 08:57:30|12828.04|12828.04|12827.44|12827.44|12828.04|12828.04|12827.44|12827.44|0
1648457890000|2022-03-28 08:58:10|12826.75|12826.75|12826.75|12826.75|12826.75|12826.75|12826.75|12826.75|0
1648457940000|2022-03-28 08:59:00|12826.33|12826.33|12825.91|12825.91|12826.33|12826.33|12825.91|12825.91|0
1648457970000|2022-03-28 08:59:30|12829.25|12829.25|12829.25|12829.25|12829.25|12829.25|12829.25|12829.25|0
1648457980000|2022-03-28 08:59:40|12831.23|12831.23|12831.23|12831.23|12831.23|12831.23|12831.23|12831.23|0
1648458010000|2022-03-28 09:00:10|12831.83|12831.83|12831.83|12831.83|12831.83|12831.83|12831.83|12831.83|0
1648458030000|2022-03-28 09:00:30|12827.88|12827.88|12827.88|12827.88|12827.88|12827.88|12827.88|12827.88|0
1648458110000|2022-03-28 09:01:50|12826.68|12826.68|12825.47|12825.47|12826.68|12826.68|12825.47|12825.47|0
1648458130000|2022-03-28 09:02:10|12824.11|12824.11|12824.11|12824.11|12824.11|12824.11|12824.11|12824.11|0
1648458140000|2022-03-28 09:02:20|12823.42|12823.42|12814.84|12814.84|12823.42|12823.42|12814.84|12814.84|0
1648458220000|2022-03-28 09:03:40|12814.16|12814.16|12814.16|12814.16|12814.16|12814.16|12814.16|12814.16|0
1648458260000|2022-03-28 09:04:20|12820.08|12820.08|12820.08|12820.08|12820.08|12820.08|12820.08|12820.08|0
1648458280000|2022-03-28 09:04:40|12819.4|12819.4|12819.4|12819.4|12819.4|12819.4|12819.4|12819.4|0
1648458300000|2022-03-28 09:05:00|12825.32|12825.32|12825.32|12825.32|12825.32|12825.32|12825.32|12825.32|0
1648458320000|2022-03-28 09:05:20|12824.64|12824.64|12824.64|12824.64|12824.64|12824.64|12824.64|12824.64|0
1648458420000|2022-03-28 09:07:00|12826|12826|12824.32|12824.32|12826|12826|12824.32|12824.32|0
1648458510000|2022-03-28 09:08:30|12823.64|12823.64|12824.32|12824.32|12824.32|12824.32|12823.64|12823.64|0
1648458560000|2022-03-28 09:09:20|12823.79|12823.79|12823.25|12823.25|12823.79|12823.79|12823.25|12823.25|0
1648458570000|2022-03-28 09:09:30|12821.88|12821.88|12822.03|12822.03|12822.57|12822.57|12821.88|12821.88|0
1648458640000|2022-03-28 09:10:40|12821.43|12821.43|12820.82|12820.82|12821.43|12821.43|12820.82|12820.82|0
1648458650000|2022-03-28 09:10:50|12818.77|12818.77|12818.77|12818.77|12818.77|12818.77|12818.77|12818.77|0
1648458660000|2022-03-28 09:11:00|12817.13|12817.13|12817.13|12817.13|12817.13|12817.13|12817.13|12817.13|0
1648458680000|2022-03-28 09:11:20|12809.23|12809.23|12811.21|12811.21|12811.21|12811.21|12809.23|12809.23|0
1648458690000|2022-03-28 09:11:30|12809.11|12809.11|12807.87|12807.87|12809.11|12809.11|12807.87|12807.87|0
1648458700000|2022-03-28 09:11:40|12805.14|12805.14|12805.14|12805.14|12805.14|12805.14|12805.14|12805.14|0
1648458710000|2022-03-28 09:11:50|12804.72|12804.72|12804.72|12804.72|12804.72|12804.72|12804.72|12804.72|0
1648458750000|2022-03-28 09:12:30|12803.35|12803.35|12803.35|12803.35|12803.35|12803.35|12803.35|12803.35|0
1648458840000|2022-03-28 09:14:00|12803.76|12803.76|12803.76|12803.76|12803.76|12803.76|12803.76|12803.76|0
1648458860000|2022-03-28 09:14:20|12805.13|12805.13|12804.53|12804.53|12805.13|12805.13|12804.53|12804.53|0
1648458890000|2022-03-28 09:14:50|12803.69|12803.69|12803.69|12803.69|12803.69|12803.69|12803.69|12803.69|0
1648458900000|2022-03-28 09:15:00|12797.76|12797.76|12796.4|12796.4|12797.76|12797.76|12796.4|12796.4|0
1648458920000|2022-03-28 09:15:20|12797.76|12797.76|12797.08|12797.08|12797.76|12797.76|12797.08|12797.08|0
1648458960000|2022-03-28 09:16:00|12799.05|12799.05|12799.05|12799.05|12799.05|12799.05|12799.05|12799.05|0
1648458980000|2022-03-28 09:16:20|12800.13|12800.13|12800.13|12800.13|12800.13|12800.13|12800.13|12800.13|0
1648458990000|2022-03-28 09:16:30|12797.98|12797.98|12797.98|12797.98|12797.98|12797.98|12797.98|12797.98|0
1648459000000|2022-03-28 09:16:40|12799.05|12799.05|12799.05|12799.05|12799.05|12799.05|12799.05|12799.05|0
1648459010000|2022-03-28 09:16:50|12799.59|12799.59|12799.59|12799.59|12799.59|12799.59|12799.59|12799.59|0
1648459020000|2022-03-28 09:17:00|12795.64|12795.64|12792.98|12792.98|12795.64|12795.64|12792.98|12792.98|0
1648459070000|2022-03-28 09:17:50|12792.3|12792.3|12791.62|12791.62|12792.3|12792.3|12791.62|12791.62|0
1648459090000|2022-03-28 09:18:10|12792.69|12792.69|12792.69|12792.69|12792.69|12792.69|12792.69|12792.69|0
1648459130000|2022-03-28 09:18:50|12794.06|12794.06|12794.06|12794.06|12794.06|12794.06|12794.06|12794.06|0
1648459140000|2022-03-28 09:19:00|12792.98|12792.98|12793.52|12793.52|12793.52|12793.52|12792.98|12792.98|0
1648459170000|2022-03-28 09:19:30|12792.15|12792.15|12792.15|12792.15|12792.15|12792.15|12792.15|12792.15|0
1648459200000|2022-03-28 09:20:00|12791.47|12791.47|12791.47|12791.47|12791.47|12791.47|12791.47|12791.47|0
1648459240000|2022-03-28 09:20:40|12790.87|12790.87|12790.87|12790.87|12790.87|12790.87|12790.87|12790.87|0
1648459270000|2022-03-28 09:21:10|12790.18|12790.18|12790.18|12790.18|12790.18|12790.18|12790.18|12790.18|0
1648459300000|2022-03-28 09:21:40|12788.21|12788.21|12788.21|12788.21|12788.21|12788.21|12788.21|12788.21|0
1648459310000|2022-03-28 09:21:50|12787.52|12787.52|12787.52|12787.52|12787.52|12787.52|12787.52|12787.52|0
1648459420000|2022-03-28 09:23:40|12786.99|12786.99|12786.99|12786.99|12786.99|12786.99|12786.99|12786.99|0
1648459450000|2022-03-28 09:24:10|12790.94|12790.94|12790.94|12790.94|12790.94|12790.94|12790.94|12790.94|0
1648459460000|2022-03-28 09:24:20|12791.54|12791.54|12791.54|12791.54|12791.54|12791.54|12791.54|12791.54|0
1648459470000|2022-03-28 09:24:30|12792.22|12792.22|12792.91|12792.91|12792.91|12792.91|12792.22|12792.22|0
1648459490000|2022-03-28 09:24:50|12793.59|12793.59|12793.59|12793.59|12793.59|12793.59|12793.59|12793.59|0
1648459560000|2022-03-28 09:26:00|12795.4|12795.4|12794.19|12794.19|12795.4|12795.4|12794.19|12794.19|0
1648459690000|2022-03-28 09:28:10|12792.99|12792.99|12792.99|12792.99|12792.99|12792.99|12792.99|12792.99|0
1648459740000|2022-03-28 09:29:00|12794.36|12794.36|12794.36|12794.36|12794.36|12794.36|12794.36|12794.36|0
1648459770000|2022-03-28 09:29:30|12795.56|12795.56|12795.56|12795.56|12795.56|12795.56|12795.56|12795.56|0
1648459780000|2022-03-28 09:29:40|12797.53|12797.53|12798.22|12798.22|12798.22|12798.22|12797.53|12797.53|0
1648459810000|2022-03-28 09:30:10|12797.53|12797.53|12795.73|12795.73|12797.53|12797.53|12795.73|12795.73|0
1648459840000|2022-03-28 09:30:40|12797.7|12797.7|12797.7|12797.7|12797.7|12797.7|12797.7|12797.7|0
1648459860000|2022-03-28 09:31:00|12799.68|12799.68|12804.91|12804.91|12806.89|12806.89|12799.68|12799.68|0
1648459890000|2022-03-28 09:31:30|12804.07|12804.07|12804.07|12804.07|12804.07|12804.07|12804.07|12804.07|0
1648459910000|2022-03-28 09:31:50|12802.1|12802.1|12802.1|12802.1|12802.1|12802.1|12802.1|12802.1|0
1648459940000|2022-03-28 09:32:20|12798.15|12798.15|12798.15|12798.15|12798.15|12798.15|12798.15|12798.15|0
1648459960000|2022-03-28 09:32:40|12800.12|12800.12|12800.12|12800.12|12800.12|12800.12|12800.12|12800.12|0
1648460100000|2022-03-28 09:35:00|12800.81|12800.81|12800.81|12800.81|12800.81|12800.81|12800.81|12800.81|0
1648460150000|2022-03-28 09:35:50|12801.49|12801.49|12801.49|12801.49|12801.49|12801.49|12801.49|12801.49|0
1648460160000|2022-03-28 09:36:00|12793.59|12793.59|12793.59|12793.59|12793.59|12793.59|12793.59|12793.59|0
1648460190000|2022-03-28 09:36:30|12794.96|12794.96|12794.96|12794.96|12794.96|12794.96|12794.96|12794.96|0
1648460240000|2022-03-28 09:37:20|12796.33|12796.33|12796.33|12796.33|12796.33|12796.33|12796.33|12796.33|0
1648460250000|2022-03-28 09:37:30|12797.01|12797.01|12796.24|12796.24|12797.01|12797.01|12795.64|12795.64|0
1648460260000|2022-03-28 09:37:40|12798.22|12798.22|12798.22|12798.22|12798.22|12798.22|12798.22|12798.22|0
1648460280000|2022-03-28 09:38:00|12800.19|12800.19|12800.19|12800.19|12800.19|12800.19|12800.19|12800.19|0
1648460290000|2022-03-28 09:38:10|12800.88|12800.88|12800.88|12800.88|12800.88|12800.88|12800.88|12800.88|0
1648460340000|2022-03-28 09:39:00|12802.85|12802.85|12802.85|12802.85|12802.85|12802.85|12802.85|12802.85|0
1648460360000|2022-03-28 09:39:20|12804.46|12804.46|12804.46|12804.46|12804.46|12804.46|12804.46|12804.46|0
1648460420000|2022-03-28 09:40:20|12807.19|12807.19|12805.22|12805.22|12807.19|12807.19|12805.22|12805.22|0
1648460480000|2022-03-28 09:41:20|12807.27|12807.27|12807.27|12807.27|12807.27|12807.27|12807.27|12807.27|0
1648460540000|2022-03-28 09:42:20|12806.59|12806.59|12807.95|12807.95|12807.95|12807.95|12806.59|12806.59|0
1648460550000|2022-03-28 09:42:30|12805.98|12805.98|12805.98|12805.98|12805.98|12805.98|12805.98|12805.98|0
1648460560000|2022-03-28 09:42:40|12802.56|12802.56|12801.19|12801.19|12802.56|12802.56|12801.19|12801.19|0
1648460570000|2022-03-28 09:42:50|12797.25|12797.25|12799.22|12799.22|12799.22|12799.22|12797.25|12797.25|0
1648460590000|2022-03-28 09:43:10|12799.9|12799.9|12801.95|12801.95|12801.95|12801.95|12799.9|12799.9|0
1648460610000|2022-03-28 09:43:30|12803.93|12803.93|12803.93|12803.93|12803.93|12803.93|12803.93|12803.93|0
1648460630000|2022-03-28 09:43:50|12802.56|12802.56|12802.56|12802.56|12802.56|12802.56|12802.56|12802.56|0
1648460650000|2022-03-28 09:44:10|12808.49|12808.49|12808.49|12808.49|12808.49|12808.49|12808.49|12808.49|0
1648460700000|2022-03-28 09:45:00|12807.28|12807.28|12807.28|12807.28|12807.28|12807.28|12807.28|12807.28|0
1648460730000|2022-03-28 09:45:30|12811.23|12811.23|12811.23|12811.23|12811.23|12811.23|12811.23|12811.23|0
1648460740000|2022-03-28 09:45:40|12809.62|12809.62|12809.62|12809.62|12809.62|12809.62|12809.62|12809.62|0
1648460760000|2022-03-28 09:46:00|12808.94|12808.94|12808.94|12808.94|12808.94|12808.94|12808.94|12808.94|0
1648460770000|2022-03-28 09:46:10|12806.89|12806.89|12806.89|12806.89|12806.89|12806.89|12806.89|12806.89|0
1648460820000|2022-03-28 09:47:00|12805.52|12805.52|12805.52|12805.52|12805.52|12805.52|12805.52|12805.52|0
1648460840000|2022-03-28 09:47:20|12806.89|12806.89|12806.89|12806.89|12806.89|12806.89|12806.89|12806.89|0
1648460860000|2022-03-28 09:47:40|12804.83|12804.83|12804.83|12804.83|12804.83|12804.83|12804.83|12804.83|0
1648460870000|2022-03-28 09:47:50|12803.99|12803.99|12803.99|12803.99|12803.99|12803.99|12803.99|12803.99|0
1648460880000|2022-03-28 09:48:00|12803.46|12803.46|12803.46|12803.46|12803.46|12803.46|12803.46|12803.46|0
1648460900000|2022-03-28 09:48:20|12802.85|12802.85|12802.25|12802.25|12802.85|12802.85|12802.25|12802.25|0
1648460910000|2022-03-28 09:48:30|12801.43|12801.43|12801.43|12801.43|12801.43|12801.43|12801.43|12801.43|0
1648460920000|2022-03-28 09:48:40|12800.06|12800.06|12800.06|12800.06|12800.06|12800.06|12800.06|12800.06|0
1648460950000|2022-03-28 09:49:10|12798.8|12798.8|12798.38|12798.38|12798.8|12798.8|12798.38|12798.38|0
1648460960000|2022-03-28 09:49:20|12797.31|12797.31|12797.31|12797.31|12797.31|12797.31|12797.31|12797.31|0
1648460970000|2022-03-28 09:49:30|12796.62|12796.62|12796.62|12796.62|12796.62|12796.62|12796.62|12796.62|0
1648461030000|2022-03-28 09:50:30|12795.78|12795.78|12795.78|12795.78|12795.78|12795.78|12795.78|12795.78|0
1648461050000|2022-03-28 09:50:50|12787.89|12787.89|12789.86|12789.86|12789.86|12789.86|12787.89|12787.89|0
1648461060000|2022-03-28 09:51:00|12791.83|12791.83|12791.83|12791.83|12791.83|12791.83|12791.83|12791.83|0
1648461070000|2022-03-28 09:51:10|12792.52|12792.52|12795.18|12795.18|12797.15|12797.15|12792.52|12792.52|0
1648461100000|2022-03-28 09:51:40|12796.54|12796.54|12796.54|12796.54|12796.54|12796.54|12796.54|12796.54|0
1648461110000|2022-03-28 09:51:50|12790.62|12790.62|12789.25|12789.25|12790.62|12790.62|12789.25|12789.25|0
1648461180000|2022-03-28 09:53:00|12788.57|12788.57|12787.89|12787.89|12788.57|12788.57|12787.89|12787.89|0
1648461190000|2022-03-28 09:53:10|12791.83|12791.83|12791.83|12791.83|12791.83|12791.83|12791.83|12791.83|0
1648461220000|2022-03-28 09:53:40|12791.15|12791.15|12791.83|12791.83|12791.83|12791.83|12791.15|12791.15|0
1648461250000|2022-03-28 09:54:10|12791.15|12791.15|12790.47|12790.47|12791.15|12791.15|12790.47|12790.47|0
1648461320000|2022-03-28 09:55:20|12789.78|12789.78|12789.78|12789.78|12789.78|12789.78|12789.78|12789.78|0
1648461340000|2022-03-28 09:55:40|12787.81|12787.81|12787.81|12787.81|12787.81|12787.81|12787.81|12787.81|0
1648461350000|2022-03-28 09:55:50|12785.83|12785.83|12785.83|12785.83|12785.83|12785.83|12785.83|12785.83|0
1648461390000|2022-03-28 09:56:30|12786.52|12786.52|12787.2|12787.2|12787.2|12787.2|12786.52|12786.52|0
1648461510000|2022-03-28 09:58:30|12789.18|12789.18|12789.18|12789.18|12789.18|12789.18|12789.18|12789.18|0
1648461540000|2022-03-28 09:59:00|12795.1|12795.1|12795.1|12795.1|12795.1|12795.1|12795.1|12795.1|0
1648461560000|2022-03-28 09:59:20|12796.36|12796.36|12796.36|12796.36|12796.36|12796.36|12796.36|12796.36|0
1648461580000|2022-03-28 09:59:40|12798.34|12798.34|12798.34|12798.34|12798.34|12798.34|12798.34|12798.34|0
1648461600000|2022-03-28 10:00:00|12802.28|12802.28|12806.23|12806.23|12806.23|12806.23|12802.28|12802.28|0
1648461610000|2022-03-28 10:00:10|12802.28|12802.28|12804.26|12804.26|12804.26|12804.26|12802.28|12802.28|0
1648461650000|2022-03-28 10:00:50|12804.8|12804.8|12804.8|12804.8|12804.8|12804.8|12804.8|12804.8|0
1648461670000|2022-03-28 10:01:10|12806|12806|12806|12806|12806|12806|12806|12806|0
1648461700000|2022-03-28 10:01:40|12805.32|12805.32|12805.32|12805.32|12805.32|12805.32|12805.32|12805.32|0
1648461720000|2022-03-28 10:02:00|12804.63|12804.63|12805.17|12805.17|12805.17|12805.17|12804.63|12804.63|0
1648461730000|2022-03-28 10:02:10|12809.12|12809.12|12809.12|12809.12|12809.12|12809.12|12809.12|12809.12|0
1648461740000|2022-03-28 10:02:20|12808.52|12808.52|12808.52|12808.52|12808.52|12808.52|12807.91|12807.91|0
1648461750000|2022-03-28 10:02:30|12809.2|12809.2|12809.2|12809.2|12809.2|12809.2|12809.2|12809.2|0
1648461760000|2022-03-28 10:02:40|12808.36|12808.36|12809.86|12809.86|12809.86|12809.86|12808.36|12808.36|0
1648461810000|2022-03-28 10:03:30|12810.55|12810.55|12810.55|12810.55|12810.55|12810.55|12810.55|12810.55|0
1648461860000|2022-03-28 10:04:20|12811.23|12811.23|12811.23|12811.23|12811.23|12811.23|12811.23|12811.23|0
1648461910000|2022-03-28 10:05:10|12809.26|12809.26|12809.26|12809.26|12809.26|12809.26|12809.26|12809.26|0
1648461920000|2022-03-28 10:05:20|12805.31|12805.31|12801.89|12801.89|12805.31|12805.31|12801.89|12801.89|0
1648461930000|2022-03-28 10:05:30|12803.26|12803.26|12803.26|12803.26|12803.26|12803.26|12803.26|12803.26|0
1648461960000|2022-03-28 10:06:00|12805.31|12805.31|12805.31|12805.31|12805.31|12805.31|12805.31|12805.31|0
1648461970000|2022-03-28 10:06:10|12805.99|12805.99|12805.99|12805.99|12805.99|12805.99|12805.99|12805.99|0
1648461990000|2022-03-28 10:06:30|12806.53|12806.53|12806.53|12806.53|12806.53|12806.53|12806.53|12806.53|0
1648462050000|2022-03-28 10:07:30|12808.5|12808.5|12810.48|12810.48|12810.48|12810.48|12808.5|12808.5|0
1648462090000|2022-03-28 10:08:10|12811.74|12811.74|12811.74|12811.74|12811.74|12811.74|12811.74|12811.74|0
1648462110000|2022-03-28 10:08:30|12807.79|12807.79|12807.79|12807.79|12807.79|12807.79|12807.79|12807.79|0
1648462200000|2022-03-28 10:10:00|12809.16|12809.16|12809.84|12809.84|12809.84|12809.84|12809.16|12809.16|0
1648462220000|2022-03-28 10:10:20|12810.52|12810.52|12810.52|12810.52|12810.52|12810.52|12810.52|12810.52|0
1648462280000|2022-03-28 10:11:20|12814.47|12814.47|12814.47|12814.47|12814.47|12814.47|12814.47|12814.47|0
1648462330000|2022-03-28 10:12:10|12816.45|12816.45|12818.5|12818.5|12818.5|12818.5|12816.45|12816.45|0
1648462340000|2022-03-28 10:12:20|12820.47|12820.47|12820.47|12820.47|12820.47|12820.47|12820.47|12820.47|0
1648462440000|2022-03-28 10:14:00|12821.84|12821.84|12821.84|12821.84|12821.84|12821.84|12821.84|12821.84|0
1648462480000|2022-03-28 10:14:40|12821|12821|12824.12|12824.12|12824.12|12824.12|12821|12821|0
1648462490000|2022-03-28 10:14:50|12823.3|12823.3|12823.3|12823.3|12823.3|12823.3|12823.3|12823.3|0
1648462520000|2022-03-28 10:15:20|12825.4|12825.4|12824.98|12824.98|12825.4|12825.4|12824.98|12824.98|0
1648462550000|2022-03-28 10:15:50|12830.9|12830.9|12831.51|12831.51|12831.51|12831.51|12830.9|12830.9|0
1648462580000|2022-03-28 10:16:20|12833.19|12833.19|12833.19|12833.19|12833.19|12833.19|12833.19|12833.19|0
1648462600000|2022-03-28 10:16:40|12835.16|12835.16|12835.16|12835.16|12835.16|12835.16|12835.16|12835.16|0
1648462770000|2022-03-28 10:19:30|12834.48|12834.48|12833.96|12833.96|12835.16|12835.16|12833.96|12833.96|0
1648462830000|2022-03-28 10:20:30|12826.06|12826.06|12831.98|12831.98|12831.98|12831.98|12826.06|12826.06|0
1648462920000|2022-03-28 10:22:00|12833.35|12833.35|12833.35|12833.35|12833.35|12833.35|12833.35|12833.35|0
1648463020000|2022-03-28 10:23:40|12835.32|12835.32|12835.32|12835.32|12835.32|12835.32|12835.32|12835.32|0
1648463040000|2022-03-28 10:24:00|12833.35|12833.35|12833.35|12833.35|12833.35|12833.35|12833.35|12833.35|0
1648463060000|2022-03-28 10:24:20|12834.03|12834.03|12834.03|12834.03|12834.03|12834.03|12834.03|12834.03|0
1648463090000|2022-03-28 10:24:50|12834.72|12834.72|12834.72|12834.72|12834.72|12834.72|12834.72|12834.72|0
1648463130000|2022-03-28 10:25:30|12834.03|12834.03|12834.03|12834.03|12834.03|12834.03|12834.03|12834.03|0
1648463220000|2022-03-28 10:27:00|12833.43|12833.43|12832.75|12832.75|12833.43|12833.43|12832.75|12832.75|0
1648463440000|2022-03-28 10:30:40|12832.06|12832.06|12832.06|12832.06|12832.06|12832.06|12832.06|12832.06|0
1648463490000|2022-03-28 10:31:30|12831.22|12831.22|12832.06|12832.06|12832.06|12832.06|12831.22|12831.22|0
1648463540000|2022-03-28 10:32:20|12831.65|12831.65|12832.06|12832.06|12832.06|12832.06|12831.65|12831.65|0
1648463550000|2022-03-28 10:32:30|12830.86|12830.86|12830.86|12830.86|12830.86|12830.86|12830.86|12830.86|0
1648463560000|2022-03-28 10:32:40|12830.17|12830.17|12829.49|12829.49|12830.17|12830.17|12829.49|12829.49|0
1648463600000|2022-03-28 10:33:20|12830.86|12830.86|12830.86|12830.86|12830.86|12830.86|12830.86|12830.86|0
1648463640000|2022-03-28 10:34:00|12830.17|12830.17|12830.17|12830.17|12830.17|12830.17|12830.17|12830.17|0
1648463650000|2022-03-28 10:34:10|12829.49|12829.49|12829.49|12829.49|12829.49|12829.49|12829.49|12829.49|0
1648463720000|2022-03-28 10:35:20|12805.8|12805.8|12811.72|12811.72|12811.72|12811.72|12805.8|12805.8|0
1648463750000|2022-03-28 10:35:50|12812.32|12812.32|12812.32|12812.32|12812.32|12812.32|12812.32|12812.32|0
1648463790000|2022-03-28 10:36:30|12811.25|12811.25|12811.79|12811.79|12811.79|12811.79|12811.25|12811.25|0
1648463830000|2022-03-28 10:37:10|12811.1|12811.1|12811.1|12811.1|12811.1|12811.1|12811.1|12811.1|0
1648463920000|2022-03-28 10:38:40|12811.79|12811.79|12811.79|12811.79|12811.79|12811.79|12811.79|12811.79|0
1648463930000|2022-03-28 10:38:50|12812.47|12812.47|12812.47|12812.47|12812.47|12812.47|12812.47|12812.47|0
1648464000000|2022-03-28 10:40:00|12814.44|12814.44|12815.81|12815.81|12815.81|12815.81|12814.44|12814.44|0
1648464020000|2022-03-28 10:40:20|12817.79|12817.79|12817.79|12817.79|12817.79|12817.79|12817.79|12817.79|0
1648464040000|2022-03-28 10:40:40|12819.39|12819.39|12819.39|12819.39|12819.39|12819.39|12819.39|12819.39|0
1648464080000|2022-03-28 10:41:20|12818.71|12818.71|12818.71|12818.71|12818.71|12818.71|12818.71|12818.71|0
1648464090000|2022-03-28 10:41:30|12821.45|12821.45|12821.45|12821.45|12821.45|12821.45|12821.45|12821.45|0
1648464100000|2022-03-28 10:41:40|12820.76|12820.76|12820.76|12820.76|12820.76|12820.76|12820.76|12820.76|0
1648464180000|2022-03-28 10:43:00|12816.81|12816.81|12816.81|12816.81|12816.81|12816.81|12816.81|12816.81|0
1648464280000|2022-03-28 10:44:40|12816.13|12816.13|12816.13|12816.13|12816.13|12816.13|12816.13|12816.13|0
1648464310000|2022-03-28 10:45:10|12815.59|12815.59|12815.59|12815.59|12815.59|12815.59|12815.59|12815.59|0
1648464360000|2022-03-28 10:46:00|12816.28|12816.28|12816.28|12816.28|12816.28|12816.28|12816.28|12816.28|0
1648464370000|2022-03-28 10:46:10|12816.96|12816.96|12816.96|12816.96|12816.96|12816.96|12816.96|12816.96|0
1648464500000|2022-03-28 10:48:20|12817.64|12817.64|12817.76|12817.76|12817.76|12817.76|12817.64|12817.64|0
1648464580000|2022-03-28 10:49:40|12817.08|12817.08|12817.08|12817.08|12817.08|12817.08|12817.08|12817.08|0
1648464670000|2022-03-28 10:51:10|12818.44|12818.44|12818.44|12818.44|12818.44|12818.44|12818.44|12818.44|0
1648464690000|2022-03-28 10:51:30|12816.47|12816.47|12816.47|12816.47|12816.47|12816.47|12816.47|12816.47|0
1648464700000|2022-03-28 10:51:40|12817.15|12817.15|12817.15|12817.15|12817.15|12817.15|12817.15|12817.15|0
1648464710000|2022-03-28 10:51:50|12817.84|12817.84|12817.15|12817.15|12817.84|12817.84|12817.15|12817.15|0
1648464730000|2022-03-28 10:52:10|12819.13|12819.13|12821.1|12821.1|12821.1|12821.1|12819.13|12819.13|0
1648464750000|2022-03-28 10:52:30|12822.33|12822.33|12822.74|12822.74|12822.74|12822.74|12822.33|12822.33|0
1648464760000|2022-03-28 10:52:40|12823.15|12823.15|12819.62|12819.62|12824.39|12824.39|12819.62|12819.62|0
1648464770000|2022-03-28 10:52:50|12818.8|12818.8|12819.62|12819.62|12819.62|12819.62|12817.64|12817.64|0
1648464840000|2022-03-28 10:54:00|12821.67|12821.67|12821.67|12821.67|12821.67|12821.67|12821.67|12821.67|0
1648464920000|2022-03-28 10:55:20|12822.35|12822.35|12822.35|12822.35|12822.35|12822.35|12822.35|12822.35|0
1648464970000|2022-03-28 10:56:10|12821.67|12821.67|12822.35|12822.35|12822.35|12822.35|12821.67|12821.67|0
1648464990000|2022-03-28 10:56:30|12823.03|12823.03|12821.35|12821.35|12823.03|12823.03|12821.35|12821.35|0
1648465000000|2022-03-28 10:56:40|12823.33|12823.33|12823.33|12823.33|12823.33|12823.33|12823.33|12823.33|0
1648465030000|2022-03-28 10:57:10|12825.3|12825.3|12825.3|12825.3|12825.3|12825.3|12825.3|12825.3|0
1648465140000|2022-03-28 10:59:00|12825.9|12825.9|12825.9|12825.9|12825.9|12825.9|12825.9|12825.9|0
1648465160000|2022-03-28 10:59:20|12825.37|12825.37|12824.77|12824.77|12825.37|12825.37|12824.77|12824.77|0
1648465180000|2022-03-28 10:59:40|12826.74|12826.74|12826.74|12826.74|12826.74|12826.74|12826.74|12826.74|0
1648465190000|2022-03-28 10:59:50|12825.1|12825.1|12825.1|12825.1|12825.1|12825.1|12825.1|12825.1|0
1648465200000|2022-03-28 11:00:00|12823.87|12823.87|12824.29|12824.29|12824.29|12824.29|12823.87|12823.87|0
1648465220000|2022-03-28 11:00:20|12826.94|12826.94|12831.58|12831.58|12831.58|12831.58|12826.94|12826.94|0
1648465230000|2022-03-28 11:00:30|12835.53|12835.53|12835.53|12835.53|12835.53|12835.53|12835.53|12835.53|0
1648465240000|2022-03-28 11:00:40|12833.55|12833.55|12833.55|12833.55|12833.55|12833.55|12833.55|12833.55|0
1648465270000|2022-03-28 11:01:10|12832.87|12832.87|12834.23|12834.23|12834.23|12834.23|12832.87|12832.87|0
1648465280000|2022-03-28 11:01:20|12830.29|12830.29|12830.29|12830.29|12830.29|12830.29|12830.29|12830.29|0
1648465330000|2022-03-28 11:02:10|12831.65|12831.65|12833.26|12833.26|12833.26|12833.26|12831.65|12831.65|0
1648465340000|2022-03-28 11:02:20|12837.21|12837.21|12839.19|12839.19|12839.19|12839.19|12837.21|12837.21|0
1648465350000|2022-03-28 11:02:30|12838.65|12838.65|12838.65|12838.65|12838.65|12838.65|12838.65|12838.65|0
1648465360000|2022-03-28 11:02:40|12837.04|12837.04|12837.04|12837.04|12837.04|12837.04|12837.04|12837.04|0
1648465440000|2022-03-28 11:04:00|12837.72|12837.72|12837.72|12837.72|12837.72|12837.72|12837.72|12837.72|0
1648465470000|2022-03-28 11:04:30|12838.41|12838.41|12839.09|12839.09|12839.09|12839.09|12838.41|12838.41|0
1648465480000|2022-03-28 11:04:40|12837.04|12837.04|12840.46|12840.46|12840.46|12840.46|12837.04|12837.04|0
1648465500000|2022-03-28 11:05:00|12842.43|12842.43|12842.43|12842.43|12842.43|12842.43|12842.43|12842.43|0
1648465550000|2022-03-28 11:05:50|12842.97|12842.97|12842.97|12842.97|12842.97|12842.97|12842.97|12842.97|0
1648465560000|2022-03-28 11:06:00|12845.02|12845.02|12845.02|12845.02|12845.02|12845.02|12845.02|12845.02|0
1648465600000|2022-03-28 11:06:40|12843.05|12843.05|12843.05|12843.05|12843.05|12843.05|12843.05|12843.05|0
1648465660000|2022-03-28 11:07:40|12845.1|12845.1|12843.73|12843.73|12845.1|12845.1|12843.73|12843.73|0
1648465720000|2022-03-28 11:08:40|12844.57|12844.57|12844.57|12844.57|12844.57|12844.57|12844.57|12844.57|0
1648465760000|2022-03-28 11:09:20|12840.62|12840.62|12840.62|12840.62|12840.62|12840.62|12840.62|12840.62|0
1648465770000|2022-03-28 11:09:30|12844.57|12844.57|12844.57|12844.57|12844.57|12844.57|12844.57|12844.57|0
1648465900000|2022-03-28 11:11:40|12843.2|12843.2|12843.2|12843.2|12843.2|12843.2|12843.2|12843.2|0
1648465940000|2022-03-28 11:12:20|12842.79|12842.79|12842.79|12842.79|12842.79|12842.79|12842.79|12842.79|0
1648465950000|2022-03-28 11:12:30|12840.82|12840.82|12840.82|12840.82|12840.82|12840.82|12840.82|12840.82|0
1648465970000|2022-03-28 11:12:50|12840.14|12840.14|12840.14|12840.14|12840.14|12840.14|12840.14|12840.14|0
1648466020000|2022-03-28 11:13:40|12839.45|12839.45|12839.45|12839.45|12839.45|12839.45|12839.45|12839.45|0
1648466070000|2022-03-28 11:14:30|12842.47|12842.47|12842.47|12842.47|12842.47|12842.47|12842.47|12842.47|0
1648466150000|2022-03-28 11:15:50|12841.78|12841.78|12841.78|12841.78|12841.78|12841.78|12841.78|12841.78|0
1648466200000|2022-03-28 11:16:40|12841.1|12841.1|12841.1|12841.1|12841.1|12841.1|12841.1|12841.1|0
1648466210000|2022-03-28 11:16:50|12837.15|12837.15|12837.15|12837.15|12837.15|12837.15|12837.15|12837.15|0
1648466220000|2022-03-28 11:17:00|12841.1|12841.1|12843.07|12843.07|12843.07|12843.07|12841.1|12841.1|0
1648466250000|2022-03-28 11:17:30|12844.44|12844.44|12844.44|12844.44|12844.44|12844.44|12844.44|12844.44|0
1648466310000|2022-03-28 11:18:30|12843.76|12843.76|12843.76|12843.76|12843.76|12843.76|12843.76|12843.76|0
1648466350000|2022-03-28 11:19:10|12844.44|12844.44|12846.49|12846.49|12846.49|12846.49|12844.44|12844.44|0
1648466370000|2022-03-28 11:19:30|12852.41|12852.41|12854.39|12854.39|12854.39|12854.39|12852.41|12852.41|0
1648466380000|2022-03-28 11:19:40|12854.99|12854.99|12855.4|12855.4|12855.4|12855.4|12854.99|12854.99|0
1648466390000|2022-03-28 11:19:50|12856.77|12856.77|12856.77|12856.77|12856.77|12856.77|12856.77|12856.77|0
1648466410000|2022-03-28 11:20:10|12857.18|12857.18|12857.18|12857.18|12857.18|12857.18|12857.18|12857.18|0
1648466420000|2022-03-28 11:20:20|12858.56|12858.56|12858.56|12858.56|12858.56|12858.56|12858.56|12858.56|0
1648466430000|2022-03-28 11:20:30|12858.98|12858.98|12858.98|12858.98|12858.98|12858.98|12858.98|12858.98|0
1648466490000|2022-03-28 11:21:30|12862.93|12862.93|12862.93|12862.93|12862.93|12862.93|12862.93|12862.93|0
1648466500000|2022-03-28 11:21:40|12863.61|12863.61|12863.61|12863.61|12863.61|12863.61|12863.61|12863.61|0
1648466550000|2022-03-28 11:22:30|12861.64|12861.64|12861.64|12861.64|12861.64|12861.64|12861.64|12861.64|0
1648466560000|2022-03-28 11:22:40|12860.95|12860.95|12860.95|12860.95|12860.95|12860.95|12860.95|12860.95|0
1648466620000|2022-03-28 11:23:40|12863.69|12863.69|12863.69|12863.69|12863.69|12863.69|12863.69|12863.69|0
1648466650000|2022-03-28 11:24:10|12864.95|12864.95|12865.37|12865.37|12865.37|12865.37|12864.95|12864.95|0
1648466670000|2022-03-28 11:24:30|12864.11|12864.11|12865.97|12865.97|12865.97|12865.97|12864.11|12864.11|0
1648466690000|2022-03-28 11:24:50|12867.34|12867.34|12867.34|12867.34|12867.34|12867.34|12867.34|12867.34|0
1648466700000|2022-03-28 11:25:00|12868.02|12868.02|12868.02|12868.02|12868.02|12868.02|12868.02|12868.02|0
1648466740000|2022-03-28 11:25:40|12867.34|12867.34|12867.34|12867.34|12867.34|12867.34|12867.34|12867.34|0
1648466770000|2022-03-28 11:26:10|12866.65|12866.65|12866.65|12866.65|12866.65|12866.65|12866.65|12866.65|0
1648466820000|2022-03-28 11:27:00|12864.68|12864.68|12864.68|12864.68|12864.68|12864.68|12864.68|12864.68|0
1648466830000|2022-03-28 11:27:10|12864|12864|12861.94|12861.94|12864|12864|12861.94|12861.94|0
1648466920000|2022-03-28 11:28:40|12861.26|12861.26|12861.26|12861.26|12861.26|12861.26|12861.26|12861.26|0
1648466950000|2022-03-28 11:29:10|12861.94|12861.94|12862.63|12862.63|12862.63|12862.63|12861.94|12861.94|0
1648466990000|2022-03-28 11:29:50|12863.45|12863.45|12863.45|12863.45|12863.45|12863.45|12863.45|12863.45|0
1648467020000|2022-03-28 11:30:20|12865.55|12865.55|12865.55|12865.55|12865.55|12865.55|12865.55|12865.55|0
1648467060000|2022-03-28 11:31:00|12865.97|12865.97|12865.15|12865.15|12866.38|12866.38|12865.15|12865.15|0
1648467070000|2022-03-28 11:31:10|12864.47|12864.47|12866.44|12866.44|12866.44|12866.44|12864.47|12864.47|0
1648467080000|2022-03-28 11:31:20|12869.18|12869.18|12869.33|12869.33|12869.33|12869.33|12868.49|12868.49|0
1648467090000|2022-03-28 11:31:30|12869.75|12869.75|12871.12|12871.12|12871.12|12871.12|12869.75|12869.75|0
1648467120000|2022-03-28 11:32:00|12870.71|12870.71|12872.32|12872.32|12872.32|12872.32|12870.71|12870.71|0
1648467180000|2022-03-28 11:33:00|12871.06|12871.06|12870.64|12870.64|12871.06|12871.06|12870.64|12870.64|0
1648467190000|2022-03-28 11:33:10|12874.59|12874.59|12874.59|12874.59|12874.59|12874.59|12874.59|12874.59|0
1648467210000|2022-03-28 11:33:30|12873.32|12873.32|12872.9|12872.9|12873.32|12873.32|12872.9|12872.9|0
1648467250000|2022-03-28 11:34:10|12872.22|12872.22|12872.22|12872.22|12872.22|12872.22|12872.22|12872.22|0
1648467280000|2022-03-28 11:34:40|12871.54|12871.54|12875.49|12875.49|12875.49|12875.49|12871.54|12871.54|0
1648467300000|2022-03-28 11:35:00|12874.88|12874.88|12874.88|12874.88|12874.88|12874.88|12874.88|12874.88|0
1648467320000|2022-03-28 11:35:20|12876.86|12876.86|12884.76|12884.76|12884.76|12884.76|12876.86|12876.86|0
1648467350000|2022-03-28 11:35:50|12884.07|12884.07|12884.07|12884.07|12884.07|12884.07|12884.07|12884.07|0
1648467390000|2022-03-28 11:36:30|12880.12|12880.12|12885.44|12885.44|12885.44|12885.44|12880.12|12880.12|0
1648467430000|2022-03-28 11:37:10|12886.04|12886.04|12886.04|12886.04|12886.04|12886.04|12886.04|12886.04|0
1648467490000|2022-03-28 11:38:10|12884.68|12884.68|12884.68|12884.68|12884.68|12884.68|12884.68|12884.68|0
1648467570000|2022-03-28 11:39:30|12882.7|12882.7|12882.7|12882.7|12882.7|12882.7|12882.7|12882.7|0
1648467590000|2022-03-28 11:39:50|12886.65|12886.65|12886.65|12886.65|12886.65|12886.65|12886.65|12886.65|0
1648467610000|2022-03-28 11:40:10|12885.44|12885.44|12884.76|12884.76|12885.44|12885.44|12884.76|12884.76|0
1648467660000|2022-03-28 11:41:00|12884.08|12884.08|12884.08|12884.08|12884.08|12884.08|12884.08|12884.08|0
1648467710000|2022-03-28 11:41:50|12882.71|12882.71|12882.71|12882.71|12882.71|12882.71|12882.71|12882.71|0
1648467720000|2022-03-28 11:42:00|12881.34|12881.34|12879.37|12879.37|12881.34|12881.34|12879.37|12879.37|0
1648467740000|2022-03-28 11:42:20|12878.68|12878.68|12878.68|12878.68|12878.68|12878.68|12878.68|12878.68|0
1648467750000|2022-03-28 11:42:30|12878.08|12878.08|12878.08|12878.08|12878.08|12878.08|12878.08|12878.08|0
1648467760000|2022-03-28 11:42:40|12884.01|12884.01|12884.01|12884.01|12884.01|12884.01|12884.01|12884.01|0
1648467770000|2022-03-28 11:42:50|12882.03|12882.03|12880.06|12880.06|12882.03|12882.03|12880.06|12880.06|0
1648467780000|2022-03-28 11:43:00|12879.24|12879.24|12879.24|12879.24|12879.24|12879.24|12879.24|12879.24|0
1648467790000|2022-03-28 11:43:10|12879.92|12879.92|12879.92|12879.92|12879.92|12879.92|12879.92|12879.92|0
1648467800000|2022-03-28 11:43:20|12880.6|12880.6|12880.6|12880.6|12880.6|12880.6|12880.6|12880.6|0
1648467830000|2022-03-28 11:43:50|12881.29|12881.29|12881.29|12881.29|12881.29|12881.29|12881.29|12881.29|0
1648467840000|2022-03-28 11:44:00|12880.88|12880.88|12880.88|12880.88|12880.88|12880.88|12880.88|12880.88|0
1648467850000|2022-03-28 11:44:10|12880.46|12880.46|12882.43|12882.43|12882.43|12882.43|12880.46|12880.46|0
1648467970000|2022-03-28 11:46:10|12883.8|12883.8|12893.82|12893.82|12893.82|12893.82|12883.8|12883.8|0
1648467980000|2022-03-28 11:46:20|12893.14|12893.14|12893.14|12893.14|12893.14|12893.14|12893.14|12893.14|0
1648468000000|2022-03-28 11:46:40|12895.11|12895.11|12895.11|12895.11|12895.11|12895.11|12895.11|12895.11|0
1648468010000|2022-03-28 11:46:50|12897.09|12897.09|12896.55|12896.55|12897.09|12897.09|12896.55|12896.55|0
1648468030000|2022-03-28 11:47:10|12898.53|12898.53|12898.11|12898.11|12898.53|12898.53|12898.11|12898.11|0
1648468080000|2022-03-28 11:48:00|12896.13|12896.13|12896.13|12896.13|12896.13|12896.13|12896.13|12896.13|0
1648468120000|2022-03-28 11:48:40|12895.45|12895.45|12896.13|12896.13|12896.13|12896.13|12895.45|12895.45|0
1648468160000|2022-03-28 11:49:20|12898.79|12898.79|12901.45|12901.45|12901.45|12901.45|12898.79|12898.79|0
1648468170000|2022-03-28 11:49:30|12902.05|12902.05|12903.43|12903.43|12903.43|12903.43|12902.05|12902.05|0
1648468180000|2022-03-28 11:49:40|12903.85|12903.85|12903.85|12903.85|12903.85|12903.85|12903.85|12903.85|0
1648468200000|2022-03-28 11:50:00|12907.8|12907.8|12907.8|12907.8|12907.8|12907.8|12907.8|12907.8|0
1648468250000|2022-03-28 11:50:50|12906.43|12906.43|12905.75|12905.75|12906.43|12906.43|12905.06|12905.06|0
1648468260000|2022-03-28 11:51:00|12907.8|12907.8|12907.8|12907.8|12907.8|12907.8|12907.8|12907.8|0
1648468280000|2022-03-28 11:51:20|12908.48|12908.48|12909.02|12909.02|12909.02|12909.02|12908.48|12908.48|0
1648468370000|2022-03-28 11:52:50|12909.43|12909.43|12909.43|12909.43|12909.43|12909.43|12909.43|12909.43|0
1648468390000|2022-03-28 11:53:10|12910.11|12910.11|12910.11|12910.11|12910.11|12910.11|12910.11|12910.11|0
1648468480000|2022-03-28 11:54:40|12909.43|12909.43|12910.79|12910.79|12910.79|12910.79|12909.43|12909.43|0
1648468520000|2022-03-28 11:55:20|12909.95|12909.95|12909.95|12909.95|12909.95|12909.95|12909.95|12909.95|0
1648468530000|2022-03-28 11:55:30|12910.49|12910.49|12910.49|12910.49|12910.49|12910.49|12910.49|12910.49|0
1648468570000|2022-03-28 11:56:10|12914.44|12914.44|12914.44|12914.44|12914.44|12914.44|12914.44|12914.44|0
1648468630000|2022-03-28 11:57:10|12915.12|12915.12|12921.05|12921.05|12921.05|12921.05|12915.12|12915.12|0
1648468640000|2022-03-28 11:57:20|12923.02|12923.02|12921.73|12921.73|12923.7|12923.7|12919.75|12919.75|0
1648468670000|2022-03-28 11:57:50|12922.26|12922.26|12922.26|12922.26|12922.26|12922.26|12922.26|12922.26|0
1648468680000|2022-03-28 11:58:00|12926.21|12926.21|12930.16|12930.16|12930.16|12930.16|12926.21|12926.21|0
1648468690000|2022-03-28 11:58:10|12922.26|12922.26|12936.09|12936.09|12940.04|12940.04|12922.26|12922.26|0
1648468700000|2022-03-28 11:58:20|12932.14|12932.14|12941.11|12941.11|12941.11|12941.11|12932.14|12932.14|0
1648468710000|2022-03-28 11:58:30|12941.64|12941.64|12942.33|12942.33|12942.33|12942.33|12941.64|12941.64|0
1648468720000|2022-03-28 11:58:40|12942.86|12942.86|12941.57|12941.57|12942.86|12942.86|12940.89|12940.89|0
1648468750000|2022-03-28 11:59:10|12945.52|12945.52|12949.47|12949.47|12949.47|12949.47|12941.57|12941.57|0
1648468760000|2022-03-28 11:59:20|12947.5|12947.5|12958.57|12958.57|12958.57|12958.57|12947.5|12947.5|0
1648468770000|2022-03-28 11:59:30|12956.6|12956.6|12956.6|12956.6|12956.6|12956.6|12956.6|12956.6|0
1648468800000|2022-03-28 12:00:00|12957.14|12957.14|12958.34|12958.34|12958.34|12958.34|12957.14|12957.14|0
1648468860000|2022-03-28 12:01:00|12958.94|12958.94|12947.1|12947.1|12958.94|12958.94|12947.1|12947.1|0
1648468880000|2022-03-28 12:01:20|12946.41|12946.41|12946.41|12946.41|12946.41|12946.41|12946.41|12946.41|0
1648468890000|2022-03-28 12:01:30|12944.36|12944.36|12944.36|12944.36|12944.36|12944.36|12944.36|12944.36|0
1648468930000|2022-03-28 12:02:10|12945.05|12945.05|12945.05|12945.05|12945.05|12945.05|12945.05|12945.05|0
1648468980000|2022-03-28 12:03:00|12943.68|12943.68|12941.02|12941.02|12943.68|12943.68|12939.73|12939.73|0
1648468990000|2022-03-28 12:03:10|12944.97|12944.97|12944.97|12944.97|12944.97|12944.97|12944.97|12944.97|0
1648469010000|2022-03-28 12:03:30|12944.29|12944.29|12944.29|12944.29|12944.29|12944.29|12944.29|12944.29|0
1648469050000|2022-03-28 12:04:10|12938.36|12938.36|12940.34|12940.34|12940.34|12940.34|12938.36|12938.36|0
1648469070000|2022-03-28 12:04:30|12938.36|12938.36|12938.36|12938.36|12938.36|12938.36|12938.36|12938.36|0
1648469110000|2022-03-28 12:05:10|12942.31|12942.31|12942.31|12942.31|12942.31|12942.31|12942.31|12942.31|0
1648469140000|2022-03-28 12:05:40|12943.68|12943.68|12943.68|12943.68|12943.68|12943.68|12943.68|12943.68|0
1648469160000|2022-03-28 12:06:00|12942.07|12942.07|12942.07|12942.07|12942.07|12942.07|12942.07|12942.07|0
1648469210000|2022-03-28 12:06:50|12944.04|12944.04|12944.73|12944.73|12944.73|12944.73|12944.04|12944.04|0
1648469220000|2022-03-28 12:07:00|12944.04|12944.04|12944.04|12944.04|12944.04|12944.04|12944.04|12944.04|0
1648469350000|2022-03-28 12:09:10|12949.97|12949.97|12949.97|12949.97|12949.97|12949.97|12949.97|12949.97|0
1648469370000|2022-03-28 12:09:30|12948.6|12948.6|12948.6|12948.6|12948.6|12948.6|12948.6|12948.6|0
1648469420000|2022-03-28 12:10:20|12938.73|12938.73|12938.73|12938.73|12938.73|12938.73|12938.73|12938.73|0
1648469440000|2022-03-28 12:10:40|12937.52|12937.52|12936.92|12936.92|12937.52|12937.52|12936.92|12936.92|0
1648469470000|2022-03-28 12:11:10|12936.24|12936.24|12932.29|12932.29|12936.24|12936.24|12932.29|12932.29|0
1648469480000|2022-03-28 12:11:20|12922.42|12922.42|12922.42|12922.42|12922.42|12922.42|12922.42|12922.42|0
1648469530000|2022-03-28 12:12:10|12923.1|12923.1|12923.1|12923.1|12923.1|12923.1|12923.1|12923.1|0
1648469570000|2022-03-28 12:12:50|12921.12|12921.12|12921.12|12921.12|12921.12|12921.12|12921.12|12921.12|0
1648469600000|2022-03-28 12:13:20|12920.44|12920.44|12920.44|12920.44|12920.44|12920.44|12920.44|12920.44|0
1648469610000|2022-03-28 12:13:30|12921.12|12921.12|12921.12|12921.12|12921.12|12921.12|12921.12|12921.12|0
1648469620000|2022-03-28 12:13:40|12931|12931|12936.92|12936.92|12936.92|12936.92|12931|12931|0
1648469670000|2022-03-28 12:14:30|12937.6|12937.6|12937.6|12937.6|12937.6|12937.6|12937.6|12937.6|0
1648469680000|2022-03-28 12:14:40|12936.24|12936.24|12936.24|12936.24|12936.24|12936.24|12936.24|12936.24|0
1648469700000|2022-03-28 12:15:00|12938.21|12938.21|12938.21|12938.21|12938.21|12938.21|12938.21|12938.21|0
1648469720000|2022-03-28 12:15:20|12936.24|12936.24|12936.24|12936.24|12936.24|12936.24|12936.24|12936.24|0
1648469740000|2022-03-28 12:15:40|12930.31|12930.31|12930.31|12930.31|12930.31|12930.31|12930.31|12930.31|0
1648469750000|2022-03-28 12:15:50|12931.15|12931.15|12937.08|12937.08|12937.08|12937.08|12931.15|12931.15|0
1648469760000|2022-03-28 12:16:00|12937.68|12937.68|12937.68|12937.68|12937.68|12937.68|12937.68|12937.68|0
1648469780000|2022-03-28 12:16:20|12936.31|12936.31|12930.39|12930.39|12936.31|12936.31|12930.39|12930.39|0
1648469830000|2022-03-28 12:17:10|12929.16|12929.16|12930.72|12930.72|12930.72|12930.72|12928.34|12928.34|0
1648469840000|2022-03-28 12:17:20|12930.04|12930.04|12930.04|12930.04|12930.04|12930.04|12930.04|12930.04|0
1648469910000|2022-03-28 12:18:30|12928.97|12928.97|12928.69|12928.69|12929.38|12929.38|12928.69|12928.69|0
1648469930000|2022-03-28 12:18:50|12927.85|12927.85|12927.85|12927.85|12927.85|12927.85|12927.85|12927.85|0
1648469940000|2022-03-28 12:19:00|12927.17|12927.17|12927.17|12927.17|12927.17|12927.17|12927.17|12927.17|0
1648469950000|2022-03-28 12:19:10|12927.85|12927.85|12927.85|12927.85|12927.85|12927.85|12927.85|12927.85|0
1648470000000|2022-03-28 12:20:00|12927.25|12927.25|12927.25|12927.25|12927.25|12927.25|12927.25|12927.25|0
1648470010000|2022-03-28 12:20:10|12926.57|12926.57|12925.88|12925.88|12926.57|12926.57|12925.88|12925.88|0
1648470020000|2022-03-28 12:20:20|12927.25|12927.25|12927.25|12927.25|12927.25|12927.25|12927.25|12927.25|0
1648470060000|2022-03-28 12:21:00|12925.27|12925.27|12925.27|12925.27|12925.27|12925.27|12925.27|12925.27|0
1648470070000|2022-03-28 12:21:10|12926.12|12926.12|12926.12|12926.12|12926.12|12926.12|12926.12|12926.12|0
1648470130000|2022-03-28 12:22:10|12928.09|12928.09|12934.01|12934.01|12934.01|12934.01|12928.09|12928.09|0
1648470270000|2022-03-28 12:24:30|12928.09|12928.09|12928.09|12928.09|12928.09|12928.09|12928.09|12928.09|0
1648470290000|2022-03-28 12:24:50|12920.19|12920.19|12917.62|12917.62|12920.19|12920.19|12917.62|12917.62|0
1648470320000|2022-03-28 12:25:20|12919.59|12919.59|12917.62|12917.62|12919.59|12919.59|12917.62|12917.62|0
1648470330000|2022-03-28 12:25:30|12918.82|12918.82|12918.82|12918.82|12918.82|12918.82|12918.82|12918.82|0
1648470340000|2022-03-28 12:25:40|12919.51|12919.51|12920.19|12920.19|12920.19|12920.19|12919.51|12919.51|0
1648470350000|2022-03-28 12:25:50|12919.66|12919.66|12919.66|12919.66|12919.66|12919.66|12919.66|12919.66|0
1648470410000|2022-03-28 12:26:50|12920.34|12920.34|12920.34|12920.34|12920.34|12920.34|12920.34|12920.34|0
1648470500000|2022-03-28 12:28:20|12918.36|12918.36|12918.36|12918.36|12918.36|12918.36|12918.36|12918.36|0
1648470540000|2022-03-28 12:29:00|12920.34|12920.34|12920.34|12920.34|12920.34|12920.34|12920.34|12920.34|0
1648470560000|2022-03-28 12:29:20|12919.5|12919.5|12919.5|12919.5|12919.5|12919.5|12919.5|12919.5|0
1648470580000|2022-03-28 12:29:40|12915.55|12915.55|12915.55|12915.55|12915.55|12915.55|12915.55|12915.55|0
1648470620000|2022-03-28 12:30:20|12916.39|12916.39|12916.39|12916.39|12916.39|12916.39|12916.39|12916.39|0
1648470630000|2022-03-28 12:30:30|12915.98|12915.98|12915.98|12915.98|12915.98|12915.98|12915.98|12915.98|0
1648470650000|2022-03-28 12:30:50|12917.95|12917.95|12919.93|12919.93|12919.93|12919.93|12917.95|12917.95|0
1648470660000|2022-03-28 12:31:00|12919.52|12919.52|12917.54|12917.54|12919.52|12919.52|12917.54|12917.54|0
1648470690000|2022-03-28 12:31:30|12917.95|12917.95|12917.95|12917.95|12917.95|12917.95|12917.95|12917.95|0
1648470700000|2022-03-28 12:31:40|12915.98|12915.98|12915.98|12915.98|12915.98|12915.98|12915.98|12915.98|0
1648470720000|2022-03-28 12:32:00|12916.39|12916.39|12916.39|12916.39|12916.39|12916.39|12916.39|12916.39|0
1648470750000|2022-03-28 12:32:30|12906.52|12906.52|12900.59|12900.59|12906.52|12906.52|12900.59|12900.59|0
1648470760000|2022-03-28 12:32:40|12898.62|12898.62|12903.39|12903.39|12903.39|12903.39|12898.62|12898.62|0
1648470850000|2022-03-28 12:34:10|12902.71|12902.71|12902.02|12902.02|12902.71|12902.71|12902.02|12902.02|0
1648470860000|2022-03-28 12:34:20|12900.66|12900.66|12900.66|12900.66|12900.66|12900.66|12899.97|12899.97|0
1648470870000|2022-03-28 12:34:30|12902.63|12902.63|12902.63|12902.63|12902.63|12902.63|12902.63|12902.63|0
1648470880000|2022-03-28 12:34:40|12903.04|12903.04|12903.04|12903.04|12903.04|12903.04|12903.04|12903.04|0
1648470900000|2022-03-28 12:35:00|12902.36|12902.36|12902.36|12902.36|12902.36|12902.36|12902.36|12902.36|0
1648470940000|2022-03-28 12:35:40|12903.04|12903.04|12903.04|12903.04|12903.04|12903.04|12903.04|12903.04|0
1648470970000|2022-03-28 12:36:10|12905.02|12905.02|12905.02|12905.02|12905.02|12905.02|12905.02|12905.02|0
1648470990000|2022-03-28 12:36:30|12906.99|12906.99|12914.89|12914.89|12914.89|12914.89|12906.99|12906.99|0
1648471020000|2022-03-28 12:37:00|12915.3|12915.3|12915.3|12915.3|12915.3|12915.3|12915.3|12915.3|0
1648471040000|2022-03-28 12:37:20|12914.61|12914.61|12914.61|12914.61|12914.61|12914.61|12914.61|12914.61|0
1648471050000|2022-03-28 12:37:30|12916.22|12916.22|12916.22|12916.22|12916.76|12916.76|12916.22|12916.22|0
1648471060000|2022-03-28 12:37:40|12918.96|12918.96|12916.91|12916.91|12918.96|12918.96|12916.91|12916.91|0
1648471090000|2022-03-28 12:38:10|12916.22|12916.22|12916.22|12916.22|12916.22|12916.22|12916.22|12916.22|0
1648471150000|2022-03-28 12:39:10|12917.83|12917.83|12918.52|12918.52|12918.52|12918.52|12917.83|12917.83|0
1648471220000|2022-03-28 12:40:20|12910.62|12910.62|12914.57|12914.57|12914.57|12914.57|12910.62|12910.62|0
1648471240000|2022-03-28 12:40:40|12913.88|12913.88|12911.23|12911.23|12913.88|12913.88|12911.23|12911.23|0
1648471250000|2022-03-28 12:40:50|12909.55|12909.55|12909.55|12909.55|12909.55|12909.55|12909.55|12909.55|0
1648471260000|2022-03-28 12:41:00|12905.6|12905.6|12911.52|12911.52|12911.52|12911.52|12905.6|12905.6|0
1648471270000|2022-03-28 12:41:10|12909.55|12909.55|12907.57|12907.57|12909.55|12909.55|12907.57|12907.57|0
1648471280000|2022-03-28 12:41:20|12906.21|12906.21|12902.92|12902.92|12906.21|12906.21|12902.92|12902.92|0
1648471290000|2022-03-28 12:41:30|12905.66|12905.66|12905.06|12905.06|12905.66|12905.66|12905.06|12905.06|0
1648471320000|2022-03-28 12:42:00|12905.74|12905.74|12905.74|12905.74|12905.74|12905.74|12905.74|12905.74|0
1648471330000|2022-03-28 12:42:10|12903.06|12903.06|12903.06|12903.06|12903.06|12903.06|12903.06|12903.06|0
1648471340000|2022-03-28 12:42:20|12901.08|12901.08|12901.08|12901.08|12901.08|12901.08|12901.08|12901.08|0
1648471350000|2022-03-28 12:42:30|12905.03|12905.03|12903.96|12903.96|12905.03|12905.03|12903.42|12903.42|0
1648471400000|2022-03-28 12:43:20|12900.01|12900.01|12898.64|12898.64|12900.01|12900.01|12898.64|12898.64|0
1648471450000|2022-03-28 12:44:10|12900.62|12900.62|12900.62|12900.62|12900.62|12900.62|12900.62|12900.62|0
1648471460000|2022-03-28 12:44:20|12901.99|12901.99|12901.99|12901.99|12901.99|12901.99|12901.99|12901.99|0
1648471490000|2022-03-28 12:44:50|12903.96|12903.96|12903.96|12903.96|12903.96|12903.96|12903.96|12903.96|0
1648471500000|2022-03-28 12:45:00|12904.64|12904.64|12904.64|12904.64|12904.64|12904.64|12904.64|12904.64|0
1648471630000|2022-03-28 12:47:10|12898.72|12898.72|12898.72|12898.72|12898.72|12898.72|12898.72|12898.72|0
1648471640000|2022-03-28 12:47:20|12896.75|12896.75|12896.75|12896.75|12896.75|12896.75|12896.75|12896.75|0
1648471730000|2022-03-28 12:48:50|12897.16|12897.16|12899.95|12899.95|12899.95|12899.95|12897.16|12897.16|0
1648471750000|2022-03-28 12:49:10|12900.64|12900.64|12900.64|12900.64|12900.64|12900.64|12900.64|12900.64|0
1648471820000|2022-03-28 12:50:20|12896.69|12896.69|12891.45|12891.45|12896.69|12896.69|12890.76|12890.76|0
1648471850000|2022-03-28 12:50:50|12891.87|12891.87|12891.87|12891.87|12891.87|12891.87|12891.87|12891.87|0
1648471880000|2022-03-28 12:51:20|12891.18|12891.18|12891.18|12891.18|12891.18|12891.18|12891.18|12891.18|0
1648471900000|2022-03-28 12:51:40|12885.26|12885.26|12883.29|12883.29|12885.26|12885.26|12883.29|12883.29|0
1648471910000|2022-03-28 12:51:50|12885.26|12885.26|12885.26|12885.26|12885.26|12885.26|12885.26|12885.26|0
1648471920000|2022-03-28 12:52:00|12886.63|12886.63|12887.99|12887.99|12887.99|12887.99|12886.63|12886.63|0
1648471970000|2022-03-28 12:52:50|12882.07|12882.07|12882.07|12882.07|12882.07|12882.07|12882.07|12882.07|0
1648471990000|2022-03-28 12:53:10|12880.87|12880.87|12880.18|12880.18|12880.87|12880.87|12880.18|12880.18|0
1648472000000|2022-03-28 12:53:20|12878.21|12878.21|12884.13|12884.13|12884.13|12884.13|12878.21|12878.21|0
1648472020000|2022-03-28 12:53:40|12885.39|12885.39|12885.81|12885.81|12885.81|12885.81|12885.39|12885.39|0
1648472040000|2022-03-28 12:54:00|12887.79|12887.79|12887.79|12887.79|12887.79|12887.79|12887.79|12887.79|0
1648472050000|2022-03-28 12:54:10|12885.81|12885.81|12885.81|12885.81|12885.81|12885.81|12885.81|12885.81|0
1648472090000|2022-03-28 12:54:50|12889.76|12889.76|12889.76|12889.76|12889.76|12889.76|12889.76|12889.76|0
1648472110000|2022-03-28 12:55:10|12887.79|12887.79|12887.1|12887.1|12887.79|12887.79|12887.1|12887.1|0
1648472130000|2022-03-28 12:55:30|12887.94|12887.94|12887.26|12887.26|12887.94|12887.94|12887.26|12887.26|0
1648472160000|2022-03-28 12:56:00|12887.94|12887.94|12887.94|12887.94|12887.94|12887.94|12887.94|12887.94|0
1648472180000|2022-03-28 12:56:20|12889.92|12889.92|12889.92|12889.92|12889.92|12889.92|12889.92|12889.92|0
1648472220000|2022-03-28 12:57:00|12891.29|12891.29|12891.29|12891.29|12891.29|12891.29|12891.29|12891.29|0
1648472230000|2022-03-28 12:57:10|12895.24|12895.24|12895.24|12895.24|12895.24|12895.24|12895.24|12895.24|0
1648472270000|2022-03-28 12:57:50|12899.18|12899.18|12903.97|12903.97|12903.97|12903.97|12899.18|12899.18|0
1648472310000|2022-03-28 12:58:30|12903.29|12903.29|12903.29|12903.29|12903.29|12903.29|12903.29|12903.29|0
1648472330000|2022-03-28 12:58:50|12899.34|12899.34|12899.34|12899.34|12899.34|12899.34|12899.34|12899.34|0
1648472340000|2022-03-28 12:59:00|12897.37|12897.37|12897.37|12897.37|12897.37|12897.37|12897.37|12897.37|0
1648472380000|2022-03-28 12:59:40|12896.53|12896.53|12896.53|12896.53|12896.53|12896.53|12896.53|12896.53|0
1648472400000|2022-03-28 13:00:00|12898.58|12898.58|12898.58|12898.58|12898.58|12898.58|12898.58|12898.58|0
1648472410000|2022-03-28 13:00:10|12899.26|12899.26|12899.26|12899.26|12899.26|12899.26|12899.26|12899.26|0
1648472460000|2022-03-28 13:01:00|12897.29|12897.29|12897.29|12897.29|12897.29|12897.29|12897.29|12897.29|0
1648472530000|2022-03-28 13:02:10|12897.97|12897.97|12897.97|12897.97|12897.97|12897.97|12897.97|12897.97|0
1648472540000|2022-03-28 13:02:20|12899.94|12899.94|12899.94|12899.94|12899.94|12899.94|12899.94|12899.94|0
1648472570000|2022-03-28 13:02:50|12896|12896|12899.41|12899.41|12899.41|12899.41|12896|12896|0
1648472580000|2022-03-28 13:03:00|12897.36|12897.36|12897.36|12897.36|12897.36|12897.36|12897.36|12897.36|0
1648472680000|2022-03-28 13:04:40|12896.68|12896.68|12896.68|12896.68|12896.68|12896.68|12896.68|12896.68|0
1648472710000|2022-03-28 13:05:10|12897.94|12897.94|12897.94|12897.94|12897.94|12897.94|12897.94|12897.94|0
1648472740000|2022-03-28 13:05:40|12897.26|12897.26|12897.26|12897.26|12897.26|12897.26|12897.26|12897.26|0
1648472750000|2022-03-28 13:05:50|12897.68|12897.68|12897.68|12897.68|12897.68|12897.68|12897.68|12897.68|0
1648472770000|2022-03-28 13:06:10|12897.26|12897.26|12897.68|12897.68|12897.68|12897.68|12896.84|12896.84|0
1648472780000|2022-03-28 13:06:20|12898.1|12898.1|12898.51|12898.51|12898.51|12898.51|12898.1|12898.1|0
1648472790000|2022-03-28 13:06:30|12894.56|12894.56|12894.56|12894.56|12894.56|12894.56|12894.56|12894.56|0
1648472830000|2022-03-28 13:07:10|12896.53|12896.53|12897.22|12897.22|12897.22|12897.22|12896.53|12896.53|0
1648472880000|2022-03-28 13:08:00|12895.24|12895.24|12895.24|12895.24|12895.24|12895.24|12895.24|12895.24|0
1648472890000|2022-03-28 13:08:10|12891.29|12891.29|12889.32|12889.32|12891.29|12891.29|12889.32|12889.32|0
1648472900000|2022-03-28 13:08:20|12889.86|12889.86|12882.49|12882.49|12890.39|12890.39|12882.49|12882.49|0
1648472920000|2022-03-28 13:08:40|12890.39|12890.39|12888.42|12888.42|12890.39|12890.39|12888.42|12888.42|0
1648472930000|2022-03-28 13:08:50|12890.39|12890.39|12890.39|12890.39|12890.39|12890.39|12890.39|12890.39|0
1648472970000|2022-03-28 13:09:30|12886.44|12886.44|12886.44|12886.44|12886.44|12886.44|12886.44|12886.44|0
1648473020000|2022-03-28 13:10:20|12884.47|12884.47|12886.44|12886.44|12886.44|12886.44|12884.47|12884.47|0
1648473030000|2022-03-28 13:10:30|12885.76|12885.76|12886.44|12886.44|12886.44|12886.44|12885.76|12885.76|0
1648473060000|2022-03-28 13:11:00|12884.47|12884.47|12882.94|12882.94|12884.47|12884.47|12882.94|12882.94|0
1648473120000|2022-03-28 13:12:00|12884.92|12884.92|12891.53|12891.53|12891.53|12891.53|12884.92|12884.92|0
1648473160000|2022-03-28 13:12:40|12887.58|12887.58|12895.47|12895.47|12895.47|12895.47|12887.58|12887.58|0
1648473320000|2022-03-28 13:15:20|12893.5|12893.5|12892.13|12892.13|12893.5|12893.5|12892.13|12892.13|0
1648473330000|2022-03-28 13:15:30|12891.29|12891.29|12889.32|12889.32|12891.29|12891.29|12889.32|12889.32|0
1648473340000|2022-03-28 13:15:40|12890.58|12890.58|12889.74|12889.74|12890.58|12890.58|12889.74|12889.74|0
1648473390000|2022-03-28 13:16:30|12887.76|12887.76|12886.4|12886.4|12887.76|12887.76|12886.4|12886.4|0
1648473410000|2022-03-28 13:16:50|12884.42|12884.42|12884.42|12884.42|12884.42|12884.42|12884.42|12884.42|0
1648473430000|2022-03-28 13:17:10|12883.82|12883.82|12883.22|12883.22|12883.82|12883.82|12883.22|12883.22|0
1648473450000|2022-03-28 13:17:30|12885.19|12885.19|12883.22|12883.22|12885.19|12885.19|12883.22|12883.22|0
1648473460000|2022-03-28 13:17:40|12881.24|12881.24|12881.24|12881.24|12881.24|12881.24|12881.24|12881.24|0
1648473470000|2022-03-28 13:17:50|12880.64|12880.64|12872.67|12872.67|12881.32|12881.32|12872.67|12872.67|0
1648473480000|2022-03-28 13:18:00|12871.98|12871.98|12870.01|12870.01|12871.98|12871.98|12868.03|12868.03|0
1648473490000|2022-03-28 13:18:10|12869.32|12869.32|12868.64|12868.64|12869.32|12869.32|12868.64|12868.64|0
1648473500000|2022-03-28 13:18:20|12867.96|12867.96|12867.96|12867.96|12867.96|12867.96|12867.96|12867.96|0
1648473520000|2022-03-28 13:18:40|12868.64|12868.64|12869.32|12869.32|12869.32|12869.32|12868.64|12868.64|0
1648473530000|2022-03-28 13:18:50|12869.93|12869.93|12869.93|12869.93|12869.93|12869.93|12869.93|12869.93|0
1648473590000|2022-03-28 13:19:50|12871.29|12871.29|12871.29|12871.29|12871.29|12871.29|12871.29|12871.29|0
1648473630000|2022-03-28 13:20:30|12875.24|12875.24|12877.9|12877.9|12877.9|12877.9|12873.27|12873.27|0
1648473640000|2022-03-28 13:20:40|12871.98|12871.98|12873.95|12873.95|12875.93|12875.93|12871.98|12871.98|0
1648473690000|2022-03-28 13:21:30|12874.37|12874.37|12874.37|12874.37|12874.37|12874.37|12874.37|12874.37|0
1648473700000|2022-03-28 13:21:40|12873.95|12873.95|12873.95|12873.95|12873.95|12873.95|12873.95|12873.95|0
1648473710000|2022-03-28 13:21:50|12874.63|12874.63|12875.06|12875.06|12875.06|12875.06|12874.63|12874.63|0
1648473730000|2022-03-28 13:22:10|12875.74|12875.74|12875.74|12875.74|12875.74|12875.74|12875.74|12875.74|0
1648473740000|2022-03-28 13:22:20|12874.9|12874.9|12874.48|12874.48|12874.9|12874.9|12874.48|12874.48|0
1648473750000|2022-03-28 13:22:30|12873.25|12873.25|12873.25|12873.25|12873.25|12873.25|12873.25|12873.25|0
1648473760000|2022-03-28 13:22:40|12872.17|12872.17|12868.54|12868.54|12872.17|12872.17|12868.54|12868.54|0
1648473770000|2022-03-28 13:22:50|12869.07|12869.07|12869.07|12869.07|12869.07|12869.07|12869.07|12869.07|0
1648473780000|2022-03-28 13:23:00|12865.12|12865.12|12870.44|12870.44|12870.44|12870.44|12865.12|12865.12|0
1648473840000|2022-03-28 13:24:00|12870.86|12870.86|12870.86|12870.86|12870.86|12870.86|12870.86|12870.86|0
1648473850000|2022-03-28 13:24:10|12872.83|12872.83|12872.83|12872.83|12872.83|12872.83|12872.83|12872.83|0
1648473880000|2022-03-28 13:24:40|12872.23|12872.23|12872.23|12872.23|12872.23|12872.23|12872.23|12872.23|0
1648473890000|2022-03-28 13:24:50|12871.82|12871.82|12871.82|12871.82|12871.82|12871.82|12871.82|12871.82|0
1648473900000|2022-03-28 13:25:00|12871.14|12871.14|12867.87|12867.87|12871.82|12871.82|12867.87|12867.87|0
1648473940000|2022-03-28 13:25:40|12869.85|12869.85|12869.85|12869.85|12869.85|12869.85|12869.85|12869.85|0
1648473990000|2022-03-28 13:26:30|12870.53|12870.53|12870.53|12870.53|12870.53|12870.53|12870.53|12870.53|0
1648474010000|2022-03-28 13:26:50|12871.07|12871.07|12871.07|12871.07|12871.07|12871.07|12871.07|12871.07|0
1648474050000|2022-03-28 13:27:30|12871.75|12871.75|12872.43|12872.43|12872.43|12872.43|12871.75|12871.75|0
1648474070000|2022-03-28 13:27:50|12871.83|12871.83|12872.43|12872.43|12872.43|12872.43|12871.83|12871.83|0
1648474140000|2022-03-28 13:29:00|12870.46|12870.46|12870.46|12870.46|12870.46|12870.46|12870.46|12870.46|0
1648474170000|2022-03-28 13:29:30|12868.49|12868.49|12870.46|12870.46|12870.46|12870.46|12868.49|12868.49|0
1648474190000|2022-03-28 13:29:50|12871.28|12871.28|12869.99|12869.99|12871.28|12871.28|12869.31|12869.31|0
1648474200000|2022-03-28 13:30:00|12871.96|12871.96|12890.77|12890.77|12890.77|12890.77|12871.96|12871.96|0
1648474210000|2022-03-28 13:30:10|12891.37|12891.37|12903.4|12903.4|12904.28|12904.28|12891.37|12891.37|0
1648474220000|2022-03-28 13:30:20|12901.43|12901.43|12915.84|12915.84|12915.84|12915.84|12899.45|12899.45|0
1648474230000|2022-03-28 13:30:30|12915.15|12915.15|12913.18|12913.18|12915.15|12915.15|12913.18|12913.18|0
1648474240000|2022-03-28 13:30:40|12912.5|12912.5|12907.79|12907.79|12912.5|12912.5|12907.79|12907.79|0
1648474250000|2022-03-28 13:30:50|12906.97|12906.97|12906.97|12906.97|12906.97|12906.97|12906.97|12906.97|0
1648474260000|2022-03-28 13:31:00|12908.94|12908.94|12900.29|12900.29|12908.94|12908.94|12900.29|12900.29|0
1648474270000|2022-03-28 13:31:10|12898.92|12898.92|12900.89|12900.89|12900.89|12900.89|12896.94|12896.94|0
1648474280000|2022-03-28 13:31:20|12898.48|12898.48|12898.48|12898.48|12898.48|12898.48|12898.48|12898.48|0
1648474290000|2022-03-28 13:31:30|12896.87|12896.87|12894.22|12894.22|12896.87|12896.87|12893.46|12893.46|0
1648474300000|2022-03-28 13:31:40|12892.85|12892.85|12892.85|12892.85|12892.85|12892.85|12892.85|12892.85|0
1648474310000|2022-03-28 13:31:50|12892.17|12892.17|12892.17|12892.17|12892.17|12892.17|12892.17|12892.17|0
1648474320000|2022-03-28 13:32:00|12890.91|12890.91|12890.65|12890.65|12891.33|12891.33|12890.65|12890.65|0
1648474330000|2022-03-28 13:32:10|12893.46|12893.46|12895.25|12895.25|12895.25|12895.25|12893.46|12893.46|0
1648474340000|2022-03-28 13:32:20|12893.2|12893.2|12893.2|12893.2|12893.2|12893.2|12893.2|12893.2|0
1648474350000|2022-03-28 13:32:30|12891.83|12891.83|12891.83|12891.83|12891.83|12891.83|12891.83|12891.83|0
1648474360000|2022-03-28 13:32:40|12892.51|12892.51|12892.51|12892.51|12892.51|12892.51|12892.51|12892.51|0
1648474370000|2022-03-28 13:32:50|12891.83|12891.83|12891.83|12891.83|12891.83|12891.83|12891.83|12891.83|0
1648474380000|2022-03-28 13:33:00|12893.2|12893.2|12902.46|12902.46|12906.41|12906.41|12893.2|12893.2|0
1648474390000|2022-03-28 13:33:10|12898.51|12898.51|12899.2|12899.2|12899.2|12899.2|12898.51|12898.51|0
1648474400000|2022-03-28 13:33:20|12897.22|12897.22|12897.22|12897.22|12897.22|12897.22|12897.22|12897.22|0
1648474420000|2022-03-28 13:33:40|12899.2|12899.2|12905.8|12905.8|12905.8|12905.8|12899.2|12899.2|0
1648474430000|2022-03-28 13:33:50|12906.49|12906.49|12907.56|12907.56|12907.98|12907.98|12906.07|12906.07|0
1648474440000|2022-03-28 13:34:00|12908.16|12908.16|12915.98|12915.98|12915.98|12915.98|12908.16|12908.16|0
1648474450000|2022-03-28 13:34:10|12916.66|12916.66|12916.66|12916.66|12916.66|12916.66|12916.66|12916.66|0
1648474490000|2022-03-28 13:34:50|12914.68|12914.68|12915.37|12915.37|12915.37|12915.37|12914.68|12914.68|0
1648474500000|2022-03-28 13:35:00|12914.3|12914.3|12914.3|12914.3|12914.3|12914.3|12914.3|12914.3|0
1648474520000|2022-03-28 13:35:20|12920.22|12920.22|12920.22|12920.22|12920.22|12920.22|12920.22|12920.22|0
1648474530000|2022-03-28 13:35:30|12922.19|12922.19|12922.19|12922.19|12922.19|12922.19|12922.19|12922.19|0
1648474540000|2022-03-28 13:35:40|12921.51|12921.51|12921.51|12921.51|12921.51|12921.51|12921.51|12921.51|0
1648474550000|2022-03-28 13:35:50|12922.88|12922.88|12928.88|12928.88|12928.88|12928.88|12922.88|12922.88|0
1648474590000|2022-03-28 13:36:30|12924.93|12924.93|12924.93|12924.93|12924.93|12924.93|12924.93|12924.93|0
1648474610000|2022-03-28 13:36:50|12928.88|12928.88|12932.83|12932.83|12932.83|12932.83|12928.88|12928.88|0
1648474620000|2022-03-28 13:37:00|12936.77|12936.77|12936.77|12936.77|12936.77|12936.77|12936.77|12936.77|0
1648474630000|2022-03-28 13:37:10|12936.09|12936.09|12936.09|12936.09|12937.35|12937.35|12936.09|12936.09|0
1648474670000|2022-03-28 13:37:50|12934.72|12934.72|12934.72|12934.72|12934.72|12934.72|12934.72|12934.72|0
1648474680000|2022-03-28 13:38:00|12936.09|12936.09|12936.09|12936.09|12936.09|12936.09|12936.09|12936.09|0
1648474700000|2022-03-28 13:38:20|12928.19|12928.19|12928.19|12928.19|12928.19|12928.19|12928.19|12928.19|0
1648474710000|2022-03-28 13:38:30|12927.51|12927.51|12927.51|12927.51|12927.51|12927.51|12927.51|12927.51|0
1648474720000|2022-03-28 13:38:40|12929.48|12929.48|12930.17|12930.17|12930.17|12930.17|12929.48|12929.48|0
1648474730000|2022-03-28 13:38:50|12929.48|12929.48|12929.48|12929.48|12929.48|12929.48|12929.48|12929.48|0
1648474740000|2022-03-28 13:39:00|12931.46|12931.46|12938.14|12938.14|12938.14|12938.14|12931.46|12931.46|0
1648474750000|2022-03-28 13:39:10|12939.95|12939.95|12939.95|12939.95|12939.95|12939.95|12939.95|12939.95|0
1648474800000|2022-03-28 13:40:00|12941.92|12941.92|12941.92|12941.92|12941.92|12941.92|12941.92|12941.92|0
1648474830000|2022-03-28 13:40:30|12947.85|12947.85|12947.85|12947.85|12947.85|12947.85|12947.85|12947.85|0
1648474840000|2022-03-28 13:40:40|12949.21|12949.21|12949.21|12949.21|12949.21|12949.21|12949.21|12949.21|0
1648474850000|2022-03-28 13:40:50|12953.16|12953.16|12953.16|12953.16|12953.16|12953.16|12953.16|12953.16|0
1648474880000|2022-03-28 13:41:20|12954.24|12954.24|12956.21|12956.21|12956.21|12956.21|12954.24|12954.24|0
1648474890000|2022-03-28 13:41:30|12957.58|12957.58|12958.26|12958.26|12958.26|12958.26|12957.58|12957.58|0
1648474930000|2022-03-28 13:42:10|12954.31|12954.31|12954.31|12954.31|12954.31|12954.31|12954.31|12954.31|0
1648474940000|2022-03-28 13:42:20|12952.34|12952.34|12948.39|12948.39|12952.34|12952.34|12948.39|12948.39|0
1648474950000|2022-03-28 13:42:30|12950.36|12950.36|12953.02|12953.02|12953.02|12953.02|12950.36|12950.36|0
1648474960000|2022-03-28 13:42:40|12953.71|12953.71|12953.71|12953.71|12953.71|12953.71|12953.71|12953.71|0
1648474980000|2022-03-28 13:43:00|12954.39|12954.39|12955.07|12955.07|12955.07|12955.07|12954.39|12954.39|0
1648475010000|2022-03-28 13:43:30|12955.76|12955.76|12955.76|12955.76|12955.76|12955.76|12955.76|12955.76|0
1648475020000|2022-03-28 13:43:40|12957.73|12957.73|12962.36|12962.36|12962.36|12962.36|12957.73|12957.73|0
1648475040000|2022-03-28 13:44:00|12963.05|12963.05|12963.05|12963.05|12963.05|12963.05|12963.05|12963.05|0
1648475050000|2022-03-28 13:44:10|12961.68|12961.68|12961.68|12961.68|12961.68|12961.68|12961.68|12961.68|0
1648475070000|2022-03-28 13:44:30|12953.78|12953.78|12953.78|12953.78|12953.78|12953.78|12953.78|12953.78|0
1648475080000|2022-03-28 13:44:40|12953.1|12953.1|12952.58|12952.58|12953.78|12953.78|12952.58|12952.58|0
1648475100000|2022-03-28 13:45:00|12953.26|12953.26|12953.94|12953.94|12953.94|12953.94|12953.26|12953.26|0
1648475120000|2022-03-28 13:45:20|12952.58|12952.58|12951.37|12951.37|12952.58|12952.58|12950.6|12950.6|0
1648475140000|2022-03-28 13:45:40|12947.27|12947.27|12947.27|12947.27|12947.27|12947.27|12947.27|12947.27|0
1648475160000|2022-03-28 13:46:00|12943.32|12943.32|12943.32|12943.32|12943.32|12943.32|12943.32|12943.32|0
1648475170000|2022-03-28 13:46:10|12940.58|12940.58|12943.85|12943.85|12943.85|12943.85|12939.9|12939.9|0
1648475210000|2022-03-28 13:46:50|12945.21|12945.21|12945.9|12945.9|12945.9|12945.9|12945.21|12945.21|0
1648475240000|2022-03-28 13:47:20|12945.3|12945.3|12945.3|12945.3|12945.3|12945.3|12945.3|12945.3|0
1648475250000|2022-03-28 13:47:30|12943.93|12943.93|12943.51|12943.51|12944.61|12944.61|12943.51|12943.51|0
1648475260000|2022-03-28 13:47:40|12941.53|12941.53|12941.53|12941.53|12941.53|12941.53|12941.53|12941.53|0
1648475270000|2022-03-28 13:47:50|12940.69|12940.69|12946.01|12946.01|12946.01|12946.01|12940.69|12940.69|0
1648475290000|2022-03-28 13:48:10|12942.06|12942.06|12940.69|12940.69|12942.06|12942.06|12940.69|12940.69|0
1648475300000|2022-03-28 13:48:20|12934.77|12934.77|12932.72|12932.72|12934.77|12934.77|12932.72|12932.72|0
1648475310000|2022-03-28 13:48:30|12934.08|12934.08|12934.08|12934.08|12934.08|12934.08|12934.08|12934.08|0
1648475330000|2022-03-28 13:48:50|12931.94|12931.94|12931.94|12931.94|12931.94|12931.94|12931.94|12931.94|0
1648475350000|2022-03-28 13:49:10|12935.89|12935.89|12936.42|12936.42|12936.42|12936.42|12935.89|12935.89|0
1648475360000|2022-03-28 13:49:20|12935.06|12935.06|12935.06|12935.06|12935.06|12935.06|12935.06|12935.06|0
1648475370000|2022-03-28 13:49:30|12934.45|12934.45|12927.85|12927.85|12934.45|12934.45|12923.9|12923.9|0
1648475390000|2022-03-28 13:49:50|12928.53|12928.53|12928.53|12928.53|12928.53|12928.53|12928.53|12928.53|0
1648475400000|2022-03-28 13:50:00|12930.58|12930.58|12929.9|12929.9|12930.58|12930.58|12929.9|12929.9|0
1648475410000|2022-03-28 13:50:10|12933.85|12933.85|12933.85|12933.85|12933.85|12933.85|12933.85|12933.85|0
1648475430000|2022-03-28 13:50:30|12934.53|12934.53|12934.53|12934.53|12934.53|12934.53|12934.53|12934.53|0
1648475440000|2022-03-28 13:50:40|12935.21|12935.21|12935.21|12935.21|12935.21|12935.21|12935.21|12935.21|0
1648475460000|2022-03-28 13:51:00|12935.9|12935.9|12935.9|12935.9|12935.9|12935.9|12935.9|12935.9|0
1648475490000|2022-03-28 13:51:30|12936.5|12936.5|12936.5|12936.5|12936.5|12936.5|12936.5|12936.5|0
1648475500000|2022-03-28 13:51:40|12928.6|12928.6|12936.5|12936.5|12936.5|12936.5|12928.6|12928.6|0
1648475510000|2022-03-28 13:51:50|12938.47|12938.47|12938.47|12938.47|12938.47|12938.47|12938.47|12938.47|0
1648475530000|2022-03-28 13:52:10|12940.45|12940.45|12940.45|12940.45|12940.45|12940.45|12940.45|12940.45|0
1648475580000|2022-03-28 13:53:00|12939.76|12939.76|12939.76|12939.76|12939.76|12939.76|12939.76|12939.76|0
1648475600000|2022-03-28 13:53:20|12939.08|12939.08|12939.76|12939.76|12939.76|12939.76|12939.08|12939.08|0
1648475620000|2022-03-28 13:53:40|12939.34|12939.34|12937.98|12937.98|12939.34|12939.34|12937.98|12937.98|0
1648475630000|2022-03-28 13:53:50|12942.61|12942.61|12943.82|12943.82|12943.82|12943.82|12942.61|12942.61|0
1648475670000|2022-03-28 13:54:30|12944.24|12944.24|12942.94|12942.94|12944.92|12944.92|12942.94|12942.94|0
1648475700000|2022-03-28 13:55:00|12941.58|12941.58|12933.38|12933.38|12941.58|12941.58|12933.38|12933.38|0
1648475710000|2022-03-28 13:55:10|12932.77|12932.77|12932.09|12932.09|12934.75|12934.75|12932.09|12932.09|0
1648475730000|2022-03-28 13:55:30|12931.68|12931.68|12935.63|12935.63|12935.63|12935.63|12931.68|12931.68|0
1648475780000|2022-03-28 13:56:20|12937|12937|12937|12937|12937|12937|12937|12937|0
1648475810000|2022-03-28 13:56:50|12936.31|12936.31|12936.31|12936.31|12936.31|12936.31|12936.31|12936.31|0
1648475820000|2022-03-28 13:57:00|12936.72|12936.72|12940.67|12940.67|12940.67|12940.67|12936.72|12936.72|0
1648475830000|2022-03-28 13:57:10|12938.7|12938.7|12938.7|12938.7|12938.7|12938.7|12938.7|12938.7|0
1648475860000|2022-03-28 13:57:40|12936.72|12936.72|12934.75|12934.75|12936.72|12936.72|12934.75|12934.75|0
1648475870000|2022-03-28 13:57:50|12935.82|12935.82|12935.82|12935.82|12935.82|12935.82|12935.82|12935.82|0
1648475890000|2022-03-28 13:58:10|12935.14|12935.14|12935.14|12935.14|12935.14|12935.14|12935.14|12935.14|0
1648475910000|2022-03-28 13:58:30|12934.45|12934.45|12934.45|12934.45|12934.45|12934.45|12934.45|12934.45|0
1648475920000|2022-03-28 13:58:40|12933.85|12933.85|12931.15|12931.15|12933.85|12933.85|12931.15|12931.15|0
1648475950000|2022-03-28 13:59:10|12931.56|12931.56|12932.1|12932.1|12932.1|12932.1|12931.56|12931.56|0
1648475960000|2022-03-28 13:59:20|12932.78|12932.78|12929.24|12929.24|12932.78|12932.78|12928.83|12928.83|0
1648475970000|2022-03-28 13:59:30|12927.98|12927.98|12927.98|12927.98|12927.98|12927.98|12927.98|12927.98|0
1648475980000|2022-03-28 13:59:40|12926.01|12926.01|12929.35|12929.35|12929.35|12929.35|12926.01|12926.01|0
1648476000000|2022-03-28 14:00:00|12933.3|12933.3|12932.62|12932.62|12933.3|12933.3|12932.62|12932.62|0
1648476010000|2022-03-28 14:00:10|12928.67|12928.67|12928.67|12928.67|12928.67|12928.67|12928.67|12928.67|0
1648476030000|2022-03-28 14:00:30|12932.62|12932.62|12932.62|12932.62|12932.62|12932.62|12932.62|12932.62|0
1648476040000|2022-03-28 14:00:40|12933.03|12933.03|12932.42|12932.42|12933.03|12933.03|12932.42|12932.42|0
1648476050000|2022-03-28 14:00:50|12931.74|12931.74|12931.74|12931.74|12931.74|12931.74|12931.74|12931.74|0
1648476060000|2022-03-28 14:01:00|12931.06|12931.06|12931.06|12931.06|12931.06|12931.06|12931.06|12931.06|0
1648476070000|2022-03-28 14:01:10|12930.52|12930.52|12922.2|12922.2|12930.52|12930.52|12922.2|12922.2|0
1648476080000|2022-03-28 14:01:20|12921.52|12921.52|12921.52|12921.52|12921.52|12921.52|12921.52|12921.52|0
1648476110000|2022-03-28 14:01:50|12925.47|12925.47|12925.47|12925.47|12925.47|12925.47|12925.47|12925.47|0
1648476130000|2022-03-28 14:02:10|12923.49|12923.49|12923.49|12923.49|12923.49|12923.49|12923.49|12923.49|0
1648476180000|2022-03-28 14:03:00|12921.52|12921.52|12920.83|12920.83|12921.52|12921.52|12920.83|12920.83|0
1648476190000|2022-03-28 14:03:10|12918.86|12918.86|12918.86|12918.86|12918.86|12918.86|12918.86|12918.86|0
1648476200000|2022-03-28 14:03:20|12919.54|12919.54|12919.54|12919.54|12919.54|12919.54|12919.54|12919.54|0
1648476210000|2022-03-28 14:03:30|12917.57|12917.57|12909.81|12909.81|12917.57|12917.57|12909.81|12909.81|0
1648476220000|2022-03-28 14:03:40|12909.4|12909.4|12909.4|12909.4|12909.4|12909.4|12909.4|12909.4|0
1648476230000|2022-03-28 14:03:50|12908.04|12908.04|12907.43|12907.43|12908.04|12908.04|12907.43|12907.43|0
1648476240000|2022-03-28 14:04:00|12907.01|12907.01|12906.17|12906.17|12907.01|12907.01|12906.17|12906.17|0
1648476250000|2022-03-28 14:04:10|12905.49|12905.49|12905.49|12905.49|12905.49|12905.49|12905.49|12905.49|0
1648476260000|2022-03-28 14:04:20|12908.22|12908.22|12905.49|12905.49|12908.22|12908.22|12905.49|12905.49|0
1648476270000|2022-03-28 14:04:30|12907.46|12907.46|12906.1|12906.1|12907.46|12907.46|12906.1|12906.1|0
1648476280000|2022-03-28 14:04:40|12906.92|12906.92|12906.92|12906.92|12906.92|12906.92|12906.92|12906.92|0
1648476300000|2022-03-28 14:05:00|12906.5|12906.5|12902.39|12902.39|12906.5|12906.5|12902.39|12902.39|0
1648476330000|2022-03-28 14:05:30|12901.71|12901.71|12896.24|12896.24|12901.71|12901.71|12896.24|12896.24|0
1648476350000|2022-03-28 14:05:50|12897.61|12897.61|12897.61|12897.61|12897.61|12897.61|12897.61|12897.61|0
1648476370000|2022-03-28 14:06:10|12898.29|12898.29|12898.29|12898.29|12898.29|12898.29|12898.29|12898.29|0
1648476390000|2022-03-28 14:06:30|12899.66|12899.66|12898.98|12898.98|12899.66|12899.66|12898.98|12898.98|0
1648476400000|2022-03-28 14:06:40|12893.05|12893.05|12886.45|12886.45|12893.05|12893.05|12886.45|12886.45|0
1648476420000|2022-03-28 14:07:00|12885.76|12885.76|12885.76|12885.76|12885.76|12885.76|12885.76|12885.76|0
1648476430000|2022-03-28 14:07:10|12875.89|12875.89|12875.89|12875.89|12875.89|12875.89|12875.89|12875.89|0
1648476450000|2022-03-28 14:07:30|12874.82|12874.82|12872.84|12872.84|12874.82|12874.82|12872.84|12872.84|0
1648476480000|2022-03-28 14:08:00|12874.89|12874.89|12876.26|12876.26|12876.26|12876.26|12874.89|12874.89|0
1648476510000|2022-03-28 14:08:30|12882.18|12882.18|12882.18|12882.18|12882.18|12882.18|12882.18|12882.18|0
1648476550000|2022-03-28 14:09:10|12878.24|12878.24|12878.24|12878.24|12878.24|12878.24|12878.24|12878.24|0
1648476580000|2022-03-28 14:09:40|12874.29|12874.29|12874.29|12874.29|12874.29|12874.29|12874.29|12874.29|0
1648476600000|2022-03-28 14:10:00|12873.88|12873.88|12873.88|12873.88|12873.88|12873.88|12873.88|12873.88|0
1648476620000|2022-03-28 14:10:20|12871.9|12871.9|12871.9|12871.9|12871.9|12871.9|12871.9|12871.9|0
1648476650000|2022-03-28 14:10:50|12871.22|12871.22|12865.29|12865.29|12871.9|12871.9|12865.29|12865.29|0
1648476660000|2022-03-28 14:11:00|12869.24|12869.24|12871.62|12871.62|12871.62|12871.62|12869.24|12869.24|0
1648476700000|2022-03-28 14:11:40|12872.3|12872.3|12872.3|12872.3|12872.3|12872.3|12872.3|12872.3|0
1648476720000|2022-03-28 14:12:00|12876.25|12876.25|12876.25|12876.25|12876.25|12876.25|12876.25|12876.25|0
1648476750000|2022-03-28 14:12:30|12876.66|12876.66|12876.66|12876.66|12876.66|12876.66|12876.66|12876.66|0
1648476770000|2022-03-28 14:12:50|12877.34|12877.34|12879.23|12879.23|12879.23|12879.23|12877.34|12877.34|0
1648476800000|2022-03-28 14:13:20|12877.26|12877.26|12877.26|12877.26|12877.26|12877.26|12877.26|12877.26|0
1648476820000|2022-03-28 14:13:40|12879.23|12879.23|12879.23|12879.23|12879.23|12879.23|12879.23|12879.23|0
1648476830000|2022-03-28 14:13:50|12879.92|12879.92|12879.92|12879.92|12879.92|12879.92|12879.92|12879.92|0
1648476840000|2022-03-28 14:14:00|12879.23|12879.23|12879.23|12879.23|12879.23|12879.23|12879.23|12879.23|0
1648476880000|2022-03-28 14:14:40|12878.55|12878.55|12878.55|12878.55|12878.55|12878.55|12878.55|12878.55|0
1648476890000|2022-03-28 14:14:50|12880.52|12880.52|12880.52|12880.52|12880.52|12880.52|12880.52|12880.52|0
1648476920000|2022-03-28 14:15:20|12878.55|12878.55|12878.55|12878.55|12878.55|12878.55|12878.55|12878.55|0
1648476930000|2022-03-28 14:15:30|12878.13|12878.13|12874.18|12874.18|12878.13|12878.13|12874.18|12874.18|0
1648476950000|2022-03-28 14:15:50|12874.86|12874.86|12874.86|12874.86|12874.86|12874.86|12874.86|12874.86|0
1648476960000|2022-03-28 14:16:00|12875.28|12875.28|12870.5|12870.5|12875.28|12875.28|12870.5|12870.5|0
1648476970000|2022-03-28 14:16:10|12869.13|12869.13|12870.5|12870.5|12870.5|12870.5|12869.13|12869.13|0
1648476980000|2022-03-28 14:16:20|12868.45|12868.45|12869.22|12869.22|12870.42|12870.42|12868.45|12868.45|0
1648477000000|2022-03-28 14:16:40|12869.9|12869.9|12869.9|12869.9|12869.9|12869.9|12869.9|12869.9|0
1648477050000|2022-03-28 14:17:30|12872.63|12872.63|12872.63|12872.63|12872.63|12872.63|12872.63|12872.63|0
1648477080000|2022-03-28 14:18:00|12862.76|12862.76|12862.76|12862.76|12862.76|12862.76|12862.76|12862.76|0
1648477110000|2022-03-28 14:18:30|12862.08|12862.08|12861.48|12861.48|12862.08|12862.08|12861.48|12861.48|0
1648477150000|2022-03-28 14:19:10|12860.79|12860.79|12860.79|12860.79|12860.79|12860.79|12860.79|12860.79|0
1648477160000|2022-03-28 14:19:20|12860.11|12860.11|12868.01|12868.01|12868.01|12868.01|12858.13|12858.13|0
1648477180000|2022-03-28 14:19:40|12865.96|12865.96|12863.9|12863.9|12865.96|12865.96|12863.9|12863.9|0
1648477190000|2022-03-28 14:19:50|12863.3|12863.3|12861.4|12861.4|12863.3|12863.3|12859.35|12859.35|0
1648477200000|2022-03-28 14:20:00|12862.09|12862.09|12864.75|12864.75|12864.75|12864.75|12862.09|12862.09|0
1648477220000|2022-03-28 14:20:20|12863.92|12863.92|12863.92|12863.92|12863.92|12863.92|12863.92|12863.92|0
1648477230000|2022-03-28 14:20:30|12863.24|12863.24|12863.24|12863.24|12863.24|12863.24|12863.24|12863.24|0
1648477260000|2022-03-28 14:21:00|12864.61|12864.61|12864.61|12864.61|12864.61|12864.61|12864.61|12864.61|0
1648477280000|2022-03-28 14:21:20|12868.56|12868.56|12873.19|12873.19|12873.19|12873.19|12868.56|12868.56|0
1648477290000|2022-03-28 14:21:30|12874.39|12874.39|12874.39|12874.39|12874.39|12874.39|12874.39|12874.39|0
1648477300000|2022-03-28 14:21:40|12872.42|12872.42|12873.1|12873.1|12873.1|12873.1|12872.42|12872.42|0
1648477320000|2022-03-28 14:22:00|12873.79|12873.79|12873.79|12873.79|12873.79|12873.79|12873.79|12873.79|0
1648477340000|2022-03-28 14:22:20|12871.81|12871.81|12871.81|12871.81|12871.81|12871.81|12871.81|12871.81|0
1648477370000|2022-03-28 14:22:50|12872.5|12872.5|12872.5|12872.5|12872.5|12872.5|12872.5|12872.5|0
1648477380000|2022-03-28 14:23:00|12875.15|12875.15|12875.98|12875.98|12875.98|12875.98|12875.15|12875.15|0
1648477390000|2022-03-28 14:23:10|12876.66|12876.66|12876.66|12876.66|12876.66|12876.66|12876.66|12876.66|0
1648477420000|2022-03-28 14:23:40|12875.98|12875.98|12875.98|12875.98|12875.98|12875.98|12875.98|12875.98|0
1648477450000|2022-03-28 14:24:10|12876.66|12876.66|12877.34|12877.34|12877.34|12877.34|12876.66|12876.66|0
1648477490000|2022-03-28 14:24:50|12878.71|12878.71|12878.71|12878.71|12878.71|12878.71|12878.71|12878.71|0
1648477510000|2022-03-28 14:25:10|12877.87|12877.87|12875.9|12875.9|12877.87|12877.87|12875.9|12875.9|0
1648477530000|2022-03-28 14:25:30|12874.53|12874.53|12874.53|12874.53|12874.53|12874.53|12874.53|12874.53|0
1648477590000|2022-03-28 14:26:30|12873.84|12873.84|12873.84|12873.84|12873.84|12873.84|12873.84|12873.84|0
1648477600000|2022-03-28 14:26:40|12873.16|12873.16|12873.16|12873.16|12873.16|12873.16|12873.16|12873.16|0
1648477620000|2022-03-28 14:27:00|12871.79|12871.79|12871.79|12871.79|12871.79|12871.79|12871.79|12871.79|0
1648477630000|2022-03-28 14:27:10|12873|12873|12871.79|12871.79|12873|12873|12871.79|12871.79|0
1648477650000|2022-03-28 14:27:30|12872.48|12872.48|12873.16|12873.16|12873.16|12873.16|12872.48|12872.48|0
1648477660000|2022-03-28 14:27:40|12875.14|12875.14|12876.5|12876.5|12876.5|12876.5|12875.14|12875.14|0
1648477690000|2022-03-28 14:28:10|12873.77|12873.77|12871.03|12871.03|12873.77|12873.77|12871.03|12871.03|0
1648477700000|2022-03-28 14:28:20|12870.35|12870.35|12870.35|12870.35|12870.35|12870.35|12870.35|12870.35|0
1648477710000|2022-03-28 14:28:30|12869.67|12869.67|12869.67|12869.67|12869.67|12869.67|12869.67|12869.67|0
1648477720000|2022-03-28 14:28:40|12865.72|12865.72|12863.75|12863.75|12865.72|12865.72|12863.75|12863.75|0
1648477730000|2022-03-28 14:28:50|12865.12|12865.12|12865.12|12865.12|12865.12|12865.12|12865.12|12865.12|0
1648477740000|2022-03-28 14:29:00|12863.14|12863.14|12863.14|12863.14|12863.14|12863.14|12863.14|12863.14|0
1648477750000|2022-03-28 14:29:10|12868.46|12868.46|12868.46|12868.46|12868.46|12868.46|12868.46|12868.46|0
1648477760000|2022-03-28 14:29:20|12870.43|12870.43|12870.43|12870.43|12870.43|12870.43|12870.43|12870.43|0
1648477770000|2022-03-28 14:29:30|12869.75|12869.75|12869.75|12869.75|12869.75|12869.75|12869.75|12869.75|0
1648477790000|2022-03-28 14:29:50|12869.33|12869.33|12868.91|12868.91|12869.33|12869.33|12868.91|12868.91|0
1648477820000|2022-03-28 14:30:20|12869.59|12869.59|12869.59|12869.59|12869.59|12869.59|12869.59|12869.59|0
1648477840000|2022-03-28 14:30:40|12868.91|12868.91|12868.91|12868.91|12868.91|12868.91|12868.91|12868.91|0
1648477860000|2022-03-28 14:31:00|12867.7|12867.7|12867.28|12867.28|12867.7|12867.7|12867.28|12867.28|0
1648477880000|2022-03-28 14:31:20|12866.6|12866.6|12866.6|12866.6|12866.6|12866.6|12866.6|12866.6|0
1648477920000|2022-03-28 14:32:00|12867.97|12867.97|12867.97|12867.97|12868.65|12868.65|12867.97|12867.97|0
1648477940000|2022-03-28 14:32:20|12865.99|12865.99|12865.99|12865.99|12865.99|12865.99|12865.99|12865.99|0
1648477960000|2022-03-28 14:32:40|12865.31|12865.31|12865.73|12865.73|12865.73|12865.73|12864.77|12864.77|0
1648477970000|2022-03-28 14:32:50|12865.04|12865.04|12865.58|12865.58|12865.58|12865.58|12865.04|12865.04|0
1648477980000|2022-03-28 14:33:00|12867.55|12867.55|12866.46|12866.46|12867.55|12867.55|12866.46|12866.46|0
1648478010000|2022-03-28 14:33:30|12865.78|12865.78|12863.81|12863.81|12865.78|12865.78|12863.81|12863.81|0
1648478020000|2022-03-28 14:33:40|12864.49|12864.49|12864.49|12864.49|12864.49|12864.49|12864.49|12864.49|0
1648478040000|2022-03-28 14:34:00|12866.46|12866.46|12865.51|12865.51|12866.46|12866.46|12865.51|12865.51|0
1648478060000|2022-03-28 14:34:20|12864.82|12864.82|12865.51|12865.51|12865.51|12865.51|12864.82|12864.82|0
1648478100000|2022-03-28 14:35:00|12867.48|12867.48|12869.53|12869.53|12869.53|12869.53|12867.48|12867.48|0
1648478110000|2022-03-28 14:35:10|12868.16|12868.16|12868.16|12868.16|12868.16|12868.16|12868.16|12868.16|0
1648478120000|2022-03-28 14:35:20|12866.93|12866.93|12866.93|12866.93|12866.93|12866.93|12866.93|12866.93|0
1648478130000|2022-03-28 14:35:30|12862.98|12862.98|12862.98|12862.98|12862.98|12862.98|12862.98|12862.98|0
1648478150000|2022-03-28 14:35:50|12862.56|12862.56|12862.56|12862.56|12862.56|12862.56|12862.56|12862.56|0
1648478180000|2022-03-28 14:36:20|12861.88|12861.88|12861.19|12861.19|12861.88|12861.88|12861.19|12861.19|0
1648478260000|2022-03-28 14:37:40|12860.51|12860.51|12860.51|12860.51|12860.51|12860.51|12860.51|12860.51|0
1648478310000|2022-03-28 14:38:30|12859.83|12859.83|12863.17|12863.17|12863.17|12863.17|12859.83|12859.83|0
1648478320000|2022-03-28 14:38:40|12862.48|12862.48|12862.48|12862.48|12862.48|12862.48|12862.48|12862.48|0
1648478330000|2022-03-28 14:38:50|12862.07|12862.07|12862.07|12862.07|12862.07|12862.07|12862.07|12862.07|0
1648478350000|2022-03-28 14:39:10|12861.39|12861.39|12862.07|12862.07|12862.07|12862.07|12861.39|12861.39|0
1648478380000|2022-03-28 14:39:40|12864.05|12864.05|12864.05|12864.05|12864.05|12864.05|12864.05|12864.05|0
1648478390000|2022-03-28 14:39:50|12863.36|12863.36|12863.36|12863.36|12863.36|12863.36|12863.36|12863.36|0
1648478400000|2022-03-28 14:40:00|12863.77|12863.77|12863.77|12863.77|12863.77|12863.77|12863.77|12863.77|0
1648478410000|2022-03-28 14:40:10|12861.8|12861.8|12865.14|12865.14|12865.83|12865.83|12861.8|12861.8|0
1648478420000|2022-03-28 14:40:20|12863.17|12863.17|12863.17|12863.17|12863.17|12863.17|12863.17|12863.17|0
1648478480000|2022-03-28 14:41:20|12869.09|12869.09|12869.09|12869.09|12869.09|12869.09|12869.09|12869.09|0
1648478500000|2022-03-28 14:41:40|12869.93|12869.93|12869.93|12869.93|12869.93|12869.93|12869.93|12869.93|0
1648478510000|2022-03-28 14:41:50|12870.62|12870.62|12870.62|12870.62|12870.62|12870.62|12870.62|12870.62|0
1648478520000|2022-03-28 14:42:00|12870.01|12870.01|12870.01|12870.01|12870.01|12870.01|12870.01|12870.01|0
1648478530000|2022-03-28 14:42:10|12870.43|12870.43|12870.43|12870.43|12870.43|12870.43|12870.43|12870.43|0
1648478570000|2022-03-28 14:42:50|12871.51|12871.51|12871.51|12871.51|12871.51|12871.51|12871.51|12871.51|0
1648478590000|2022-03-28 14:43:10|12870.82|12870.82|12870.82|12870.82|12870.82|12870.82|12870.82|12870.82|0
1648478600000|2022-03-28 14:43:20|12872.03|12872.03|12872.03|12872.03|12872.03|12872.03|12872.03|12872.03|0
1648478660000|2022-03-28 14:44:20|12871.34|12871.34|12871.34|12871.34|12871.34|12871.34|12871.34|12871.34|0
1648478700000|2022-03-28 14:45:00|12873.32|12873.32|12873.32|12873.32|12875.29|12875.29|12873.32|12873.32|0
1648478730000|2022-03-28 14:45:30|12869.37|12869.37|12867.39|12867.39|12869.37|12869.37|12867.39|12867.39|0
1648478760000|2022-03-28 14:46:00|12869.45|12869.45|12867.47|12867.47|12869.45|12869.45|12867.47|12867.47|0
1648478780000|2022-03-28 14:46:20|12871.42|12871.42|12874.76|12874.76|12874.76|12874.76|12871.42|12871.42|0
1648478790000|2022-03-28 14:46:30|12876.74|12876.74|12874.76|12874.76|12876.74|12876.74|12874.76|12874.76|0
1648478810000|2022-03-28 14:46:50|12872.79|12872.79|12872.79|12872.79|12872.79|12872.79|12872.79|12872.79|0
1648478850000|2022-03-28 14:47:30|12876.74|12876.74|12876.74|12876.74|12876.74|12876.74|12876.74|12876.74|0
1648478870000|2022-03-28 14:47:50|12875.9|12875.9|12875.9|12875.9|12875.9|12875.9|12875.9|12875.9|0
1648478880000|2022-03-28 14:48:00|12879.84|12879.84|12881.82|12881.82|12881.82|12881.82|12879.84|12879.84|0
1648478890000|2022-03-28 14:48:10|12883.79|12883.79|12877.87|12877.87|12883.79|12883.79|12877.87|12877.87|0
1648478910000|2022-03-28 14:48:30|12879.84|12879.84|12879.84|12879.84|12879.84|12879.84|12879.84|12879.84|0
1648478920000|2022-03-28 14:48:40|12880.45|12880.45|12880.45|12880.45|12880.45|12880.45|12880.45|12880.45|0
1648478970000|2022-03-28 14:49:30|12878.47|12878.47|12878.47|12878.47|12878.47|12878.47|12878.47|12878.47|0
1648478980000|2022-03-28 14:49:40|12877.79|12877.79|12877.25|12877.25|12877.79|12877.79|12876.72|12876.72|0
1648479000000|2022-03-28 14:50:00|12875.28|12875.28|12873.3|12873.3|12875.28|12875.28|12873.3|12873.3|0
1648479010000|2022-03-28 14:50:10|12872.62|12872.62|12872.62|12872.62|12872.62|12872.62|12872.62|12872.62|0
1648479020000|2022-03-28 14:50:20|12873.69|12873.69|12874.38|12874.38|12874.38|12874.38|12873.69|12873.69|0
1648479030000|2022-03-28 14:50:30|12872.4|12872.4|12873.09|12873.09|12873.09|12873.09|12872.4|12872.4|0
1648479070000|2022-03-28 14:51:10|12873.77|12873.77|12874.45|12874.45|12874.45|12874.45|12873.77|12873.77|0
1648479080000|2022-03-28 14:51:20|12872.48|12872.48|12872.48|12872.48|12872.48|12872.48|12872.48|12872.48|0
1648479090000|2022-03-28 14:51:30|12870.5|12870.5|12870.5|12870.5|12870.5|12870.5|12870.5|12870.5|0
1648479100000|2022-03-28 14:51:40|12869.97|12869.97|12867.99|12867.99|12869.97|12869.97|12867.99|12867.99|0
1648479110000|2022-03-28 14:51:50|12869.97|12869.97|12870.5|12870.5|12870.5|12870.5|12869.97|12869.97|0
1648479140000|2022-03-28 14:52:20|12872.55|12872.55|12873.24|12873.24|12873.24|12873.24|12872.55|12872.55|0
1648479150000|2022-03-28 14:52:30|12881.14|12881.14|12881.14|12881.14|12881.14|12881.14|12881.14|12881.14|0
1648479160000|2022-03-28 14:52:40|12879.16|12879.16|12879.16|12879.16|12879.16|12879.16|12879.16|12879.16|0
1648479170000|2022-03-28 14:52:50|12877.79|12877.79|12877.79|12877.79|12877.79|12877.79|12877.79|12877.79|0
1648479180000|2022-03-28 14:53:00|12879.77|12879.77|12883.72|12883.72|12883.72|12883.72|12879.77|12879.77|0
1648479190000|2022-03-28 14:53:10|12885.69|12885.69|12887.67|12887.67|12887.67|12887.67|12885.69|12885.69|0
1648479210000|2022-03-28 14:53:30|12885.69|12885.69|12885.69|12885.69|12885.69|12885.69|12885.69|12885.69|0
1648479230000|2022-03-28 14:53:50|12886.92|12886.92|12884.95|12884.95|12886.92|12886.92|12884.95|12884.95|0
1648479240000|2022-03-28 14:54:00|12885.37|12885.37|12886.21|12886.21|12886.21|12886.21|12885.37|12885.37|0
1648479250000|2022-03-28 14:54:10|12882.26|12882.26|12882.26|12882.26|12882.26|12882.26|12882.26|12882.26|0
1648479270000|2022-03-28 14:54:30|12890.16|12890.16|12888.95|12888.95|12890.16|12890.16|12888.95|12888.95|0
1648479300000|2022-03-28 14:55:00|12889.64|12889.64|12889.64|12889.64|12889.64|12889.64|12889.64|12889.64|0
1648479310000|2022-03-28 14:55:10|12893.59|12893.59|12897.54|12897.54|12899.51|12899.51|12893.59|12893.59|0
1648479340000|2022-03-28 14:55:40|12893.59|12893.59|12893.59|12893.59|12893.59|12893.59|12893.59|12893.59|0
1648479350000|2022-03-28 14:55:50|12894.27|12894.27|12894.27|12894.27|12894.27|12894.27|12894.27|12894.27|0
1648479370000|2022-03-28 14:56:10|12893.86|12893.86|12893.86|12893.86|12893.86|12893.86|12893.86|12893.86|0
1648479400000|2022-03-28 14:56:40|12895.07|12895.07|12895.07|12895.07|12895.07|12895.07|12895.07|12895.07|0
1648479420000|2022-03-28 14:57:00|12895.75|12895.75|12893.77|12893.77|12895.75|12895.75|12893.77|12893.77|0
1648479440000|2022-03-28 14:57:20|12894.18|12894.18|12894.18|12894.18|12894.18|12894.18|12894.18|12894.18|0
1648479480000|2022-03-28 14:58:00|12894.87|12894.87|12895.55|12895.55|12895.55|12895.55|12894.87|12894.87|0
1648479500000|2022-03-28 14:58:20|12896.37|12896.37|12896.37|12896.37|12896.37|12896.37|12896.37|12896.37|0
1648479510000|2022-03-28 14:58:30|12897.06|12897.06|12897.06|12897.06|12897.06|12897.06|12897.06|12897.06|0
1648479530000|2022-03-28 14:58:50|12897.74|12897.74|12897.74|12897.74|12897.74|12897.74|12897.74|12897.74|0
1648479540000|2022-03-28 14:59:00|12897.06|12897.06|12897.06|12897.06|12897.06|12897.06|12897.06|12897.06|0
1648479550000|2022-03-28 14:59:10|12901.01|12901.01|12904.96|12904.96|12906.93|12906.93|12901.01|12901.01|0
1648479590000|2022-03-28 14:59:50|12903.27|12903.27|12902.86|12902.86|12903.27|12903.27|12902.86|12902.86|0
1648479600000|2022-03-28 15:00:00|12898.91|12898.91|12898.91|12898.91|12898.91|12898.91|12898.91|12898.91|0
1648479610000|2022-03-28 15:00:10|12898.23|12898.23|12898.23|12898.23|12898.23|12898.23|12898.23|12898.23|0
1648479670000|2022-03-28 15:01:10|12896.86|12896.86|12897.55|12897.55|12897.55|12897.55|12896.86|12896.86|0
1648479680000|2022-03-28 15:01:20|12898.23|12898.23|12898.23|12898.23|12898.23|12898.23|12898.23|12898.23|0
1648479690000|2022-03-28 15:01:30|12897.55|12897.55|12882.13|12882.13|12897.55|12897.55|12882.13|12882.13|0
1648479700000|2022-03-28 15:01:40|12880.07|12880.07|12881.36|12881.36|12881.36|12881.36|12876.73|12876.73|0
1648479710000|2022-03-28 15:01:50|12883.34|12883.34|12901.33|12901.33|12901.33|12901.33|12883.34|12883.34|0
1648479720000|2022-03-28 15:02:00|12902.01|12902.01|12889.53|12889.53|12902.01|12902.01|12889.53|12889.53|0
1648479730000|2022-03-28 15:02:10|12889.95|12889.95|12887.97|12887.97|12889.95|12889.95|12887.97|12887.97|0
1648479750000|2022-03-28 15:02:30|12887.29|12887.29|12889.26|12889.26|12889.26|12889.26|12887.29|12887.29|0
1648479760000|2022-03-28 15:02:40|12893.89|12893.89|12895.67|12895.67|12895.67|12895.67|12893.89|12893.89|0
1648479770000|2022-03-28 15:02:50|12893.69|12893.69|12893.69|12893.69|12893.69|12893.69|12893.69|12893.69|0
1648479810000|2022-03-28 15:03:30|12894.38|12894.38|12894.38|12894.38|12894.38|12894.38|12894.38|12894.38|0
1648479820000|2022-03-28 15:03:40|12893.96|12893.96|12893.27|12893.27|12893.96|12893.96|12893.27|12893.27|0
1648479850000|2022-03-28 15:04:10|12893.96|12893.96|12893.96|12893.96|12893.96|12893.96|12893.96|12893.96|0
1648479860000|2022-03-28 15:04:20|12891.98|12891.98|12891.98|12891.98|12891.98|12891.98|12891.98|12891.98|0
1648479880000|2022-03-28 15:04:40|12892.67|12892.67|12894.03|12894.03|12894.03|12894.03|12892.67|12892.67|0
1648479890000|2022-03-28 15:04:50|12897.98|12897.98|12898.67|12898.67|12898.67|12898.67|12897.98|12897.98|0
1648479900000|2022-03-28 15:05:00|12894.72|12894.72|12894.61|12894.61|12895.98|12895.98|12894.61|12894.61|0
1648479920000|2022-03-28 15:05:20|12898.56|12898.56|12898.56|12898.56|12898.56|12898.56|12898.56|12898.56|0
1648479950000|2022-03-28 15:05:50|12896.58|12896.58|12896.58|12896.58|12896.58|12896.58|12896.58|12896.58|0
1648479990000|2022-03-28 15:06:30|12897.27|12897.27|12897.27|12897.27|12897.27|12897.27|12897.27|12897.27|0
1648480020000|2022-03-28 15:07:00|12898.64|12898.64|12898.64|12898.64|12898.64|12898.64|12898.64|12898.64|0
1648480050000|2022-03-28 15:07:30|12897.95|12897.95|12895.29|12895.29|12897.95|12897.95|12895.29|12895.29|0
1648480060000|2022-03-28 15:07:40|12894.61|12894.61|12894.61|12894.61|12894.61|12894.61|12894.61|12894.61|0
1648480070000|2022-03-28 15:07:50|12895.03|12895.03|12895.03|12895.03|12895.03|12895.03|12895.03|12895.03|0
1648480100000|2022-03-28 15:08:20|12895.71|12895.71|12895.71|12895.71|12895.71|12895.71|12895.71|12895.71|0
1648480110000|2022-03-28 15:08:30|12895.03|12895.03|12894.49|12894.49|12895.03|12895.03|12894.49|12894.49|0
1648480130000|2022-03-28 15:08:50|12895.86|12895.86|12895.86|12895.86|12895.86|12895.86|12895.86|12895.86|0
1648480170000|2022-03-28 15:09:30|12896.27|12896.27|12900.22|12900.22|12900.22|12900.22|12896.27|12896.27|0
1648480190000|2022-03-28 15:09:50|12898.25|12898.25|12898.25|12898.25|12898.25|12898.25|12898.25|12898.25|0
1648480200000|2022-03-28 15:10:00|12898.78|12898.78|12898.78|12898.78|12898.78|12898.78|12898.78|12898.78|0
1648480230000|2022-03-28 15:10:30|12899.47|12899.47|12899.47|12899.47|12899.47|12899.47|12899.47|12899.47|0
1648480240000|2022-03-28 15:10:40|12896.73|12896.73|12894|12894|12896.73|12896.73|12894|12894|0
1648480300000|2022-03-28 15:11:40|12895.2|12895.2|12900.44|12900.44|12901.13|12901.13|12895.2|12895.2|0
1648480310000|2022-03-28 15:11:50|12901.13|12901.13|12901.13|12901.13|12901.13|12901.13|12901.13|12901.13|0
1648480320000|2022-03-28 15:12:00|12901.73|12901.73|12901.73|12901.73|12901.73|12901.73|12901.73|12901.73|0
1648480390000|2022-03-28 15:13:10|12902.41|12902.41|12901.73|12901.73|12902.41|12902.41|12901.73|12901.73|0
1648480450000|2022-03-28 15:14:10|12899.75|12899.75|12899.75|12899.75|12899.75|12899.75|12899.75|12899.75|0
1648480500000|2022-03-28 15:15:00|12899.07|12899.07|12899.07|12899.07|12899.07|12899.07|12899.07|12899.07|0
1648480510000|2022-03-28 15:15:10|12899.67|12899.67|12899.67|12899.67|12899.67|12899.67|12899.67|12899.67|0
1648480540000|2022-03-28 15:15:40|12898.99|12898.99|12897.78|12897.78|12898.99|12898.99|12897.78|12897.78|0
1648480550000|2022-03-28 15:15:50|12896.96|12896.96|12896.96|12896.96|12896.96|12896.96|12896.96|12896.96|0
1648480560000|2022-03-28 15:16:00|12894.99|12894.99|12894.99|12894.99|12894.99|12894.99|12894.99|12894.99|0
1648480590000|2022-03-28 15:16:30|12894.45|12894.45|12894.45|12894.45|12894.45|12894.45|12894.45|12894.45|0
1648480600000|2022-03-28 15:16:40|12895.14|12895.14|12895.14|12895.14|12895.14|12895.14|12895.14|12895.14|0
1648480620000|2022-03-28 15:17:00|12894.53|12894.53|12894.53|12894.53|12894.53|12894.53|12894.53|12894.53|0
1648480630000|2022-03-28 15:17:10|12896.51|12896.51|12896.51|12896.51|12896.51|12896.51|12896.51|12896.51|0
1648480660000|2022-03-28 15:17:40|12895.82|12895.82|12895.82|12895.82|12895.82|12895.82|12895.82|12895.82|0
1648480690000|2022-03-28 15:18:10|12895.41|12895.41|12895.41|12895.41|12895.41|12895.41|12895.41|12895.41|0
1648480700000|2022-03-28 15:18:20|12894.18|12894.18|12894.18|12894.18|12894.18|12894.18|12894.18|12894.18|0
1648480730000|2022-03-28 15:18:50|12894.87|12894.87|12895.55|12895.55|12895.55|12895.55|12894.87|12894.87|0
1648480780000|2022-03-28 15:19:40|12893.57|12893.57|12895.55|12895.55|12895.55|12895.55|12893.57|12893.57|0
1648480790000|2022-03-28 15:19:50|12895.13|12895.13|12895.13|12895.13|12895.13|12895.13|12895.13|12895.13|0
1648480800000|2022-03-28 15:20:00|12894.59|12894.59|12894.59|12894.59|12894.59|12894.59|12894.59|12894.59|0
1648480810000|2022-03-28 15:20:10|12892.62|12892.62|12892.62|12892.62|12892.62|12892.62|12891.93|12891.93|0
1648480820000|2022-03-28 15:20:20|12892.02|12892.02|12893.99|12893.99|12893.99|12893.99|12892.02|12892.02|0
1648480870000|2022-03-28 15:21:10|12893.31|12893.31|12893.31|12893.31|12893.31|12893.31|12893.31|12893.31|0
1648480900000|2022-03-28 15:21:40|12892.62|12892.62|12892.62|12892.62|12892.62|12892.62|12892.62|12892.62|0
1648480920000|2022-03-28 15:22:00|12891.94|12891.94|12889.96|12889.96|12891.94|12891.94|12889.96|12889.96|0
1648480930000|2022-03-28 15:22:10|12889.28|12889.28|12890.81|12890.81|12890.81|12890.81|12889.28|12889.28|0
1648480940000|2022-03-28 15:22:20|12890.38|12890.38|12890.38|12890.38|12890.38|12890.38|12890.38|12890.38|0
1648480950000|2022-03-28 15:22:30|12890.92|12890.92|12890.92|12890.92|12890.92|12890.92|12890.92|12890.92|0
1648480960000|2022-03-28 15:22:40|12890.24|12890.24|12890.84|12890.84|12890.84|12890.84|12890.24|12890.24|0
1648480990000|2022-03-28 15:23:10|12888.87|12888.87|12895.47|12895.47|12895.47|12895.47|12888.87|12888.87|0
1648481000000|2022-03-28 15:23:20|12894.79|12894.79|12894.79|12894.79|12894.79|12894.79|12894.79|12894.79|0
1648481020000|2022-03-28 15:23:40|12896.76|12896.76|12896.76|12896.76|12896.76|12896.76|12896.76|12896.76|0
1648481040000|2022-03-28 15:24:00|12897.45|12897.45|12897.45|12897.45|12897.45|12897.45|12897.45|12897.45|0
1648481050000|2022-03-28 15:24:10|12896.76|12896.76|12894.79|12894.79|12896.76|12896.76|12894.79|12894.79|0
1648481100000|2022-03-28 15:25:00|12896.76|12896.76|12896.76|12896.76|12896.76|12896.76|12896.76|12896.76|0
1648481110000|2022-03-28 15:25:10|12895.94|12895.94|12896.63|12896.63|12896.63|12896.63|12893.97|12893.97|0
1648481120000|2022-03-28 15:25:20|12898.6|12898.6|12897.92|12897.92|12898.6|12898.6|12897.92|12897.92|0
1648481130000|2022-03-28 15:25:30|12891.99|12891.99|12891.99|12891.99|12891.99|12891.99|12891.99|12891.99|0
1648481140000|2022-03-28 15:25:40|12891.39|12891.39|12886.98|12886.98|12891.39|12891.39|12886.98|12886.98|0
1648481150000|2022-03-28 15:25:50|12887.66|12887.66|12887.24|12887.24|12887.66|12887.66|12887.24|12887.24|0
1648481160000|2022-03-28 15:26:00|12885.87|12885.87|12886.56|12886.56|12886.56|12886.56|12885.87|12885.87|0
1648481170000|2022-03-28 15:26:10|12885.32|12885.32|12884.64|12884.64|12885.32|12885.32|12884.64|12884.64|0
1648481180000|2022-03-28 15:26:20|12885.32|12885.32|12885.32|12885.32|12885.32|12885.32|12885.32|12885.32|0
1648481190000|2022-03-28 15:26:30|12886.56|12886.56|12888.31|12888.31|12888.31|12888.31|12886.56|12886.56|0
1648481200000|2022-03-28 15:26:40|12885.65|12885.65|12889|12889|12889|12889|12885.65|12885.65|0
1648481210000|2022-03-28 15:26:50|12889.68|12889.68|12890.88|12890.88|12890.88|12890.88|12889.68|12889.68|0
1648481230000|2022-03-28 15:27:10|12891.57|12891.57|12891.57|12891.57|12891.57|12891.57|12891.57|12891.57|0
1648481260000|2022-03-28 15:27:40|12890.88|12890.88|12890.88|12890.88|12890.88|12890.88|12890.88|12890.88|0
1648481280000|2022-03-28 15:28:00|12891.57|12891.57|12891.57|12891.57|12891.57|12891.57|12891.57|12891.57|0
1648481290000|2022-03-28 15:28:10|12890.88|12890.88|12891.29|12891.29|12891.29|12891.29|12890.88|12890.88|0
1648481300000|2022-03-28 15:28:20|12887.35|12887.35|12886.93|12886.93|12887.35|12887.35|12886.93|12886.93|0
1648481310000|2022-03-28 15:28:30|12886.24|12886.24|12886.24|12886.24|12886.24|12886.24|12886.24|12886.24|0
1648481330000|2022-03-28 15:28:50|12887.61|12887.61|12886.93|12886.93|12887.61|12887.61|12886.93|12886.93|0
1648481340000|2022-03-28 15:29:00|12884.95|12884.95|12882.29|12882.29|12884.95|12884.95|12882.29|12882.29|0
1648481350000|2022-03-28 15:29:10|12883.66|12883.66|12881.09|12881.09|12883.66|12883.66|12881.09|12881.09|0
1648481360000|2022-03-28 15:29:20|12880.4|12880.4|12880.4|12880.4|12880.4|12880.4|12880.4|12880.4|0
1648481370000|2022-03-28 15:29:30|12881.77|12881.77|12882.18|12882.18|12882.18|12882.18|12881.77|12881.77|0
1648481380000|2022-03-28 15:29:40|12880.81|12880.81|12880.81|12880.81|12880.81|12880.81|12880.81|12880.81|0
1648481390000|2022-03-28 15:29:50|12881.24|12881.24|12886.15|12886.15|12886.15|12886.15|12879.04|12879.04|0
1648538100000|2022-03-29 07:15:00|13089.31|13089.31|13089.31|13089.31|13089.31|13089.31|13087.26|13087.26|0
1648538110000|2022-03-29 07:15:10|13089.99|13089.99|13085.36|13085.36|13090.68|13090.68|13084.68|13084.68|0
1648538120000|2022-03-29 07:15:20|13086.04|13086.04|13087.65|13087.65|13087.65|13087.65|13086.04|13086.04|0
1648538130000|2022-03-29 07:15:30|13088.19|13088.19|13087.5|13087.5|13088.19|13088.19|13087.5|13087.5|0
1648538150000|2022-03-29 07:15:50|13079.61|13079.61|13079.61|13079.61|13079.61|13079.61|13079.61|13079.61|0
1648538160000|2022-03-29 07:16:00|13082.89|13082.89|13082.48|13082.48|13082.89|13082.89|13082.48|13082.48|0
1648538170000|2022-03-29 07:16:10|13090.38|13090.38|13092.35|13092.35|13092.35|13092.35|13090.38|13090.38|0
1648538180000|2022-03-29 07:16:20|13091.82|13091.82|13079.97|13079.97|13091.82|13091.82|13079.97|13079.97|0
1648538210000|2022-03-29 07:16:50|13082.02|13082.02|13082.02|13082.02|13082.02|13082.02|13082.02|13082.02|0
1648538230000|2022-03-29 07:17:10|13078.07|13078.07|13078.68|13078.68|13080.05|13080.05|13078.07|13078.07|0
1648538250000|2022-03-29 07:17:30|13080.05|13080.05|13081.41|13081.41|13081.41|13081.41|13080.05|13080.05|0
1648538260000|2022-03-29 07:17:40|13083.39|13083.39|13083.39|13083.39|13083.39|13083.39|13083.39|13083.39|0
1648538280000|2022-03-29 07:18:00|13081.41|13081.41|13081.41|13081.41|13081.41|13081.41|13081.41|13081.41|0
1648538290000|2022-03-29 07:18:10|13083.02|13083.02|13086.97|13086.97|13086.97|13086.97|13083.02|13083.02|0
1648538310000|2022-03-29 07:18:30|13086.29|13086.29|13086.97|13086.97|13086.97|13086.97|13086.29|13086.29|0
1648538330000|2022-03-29 07:18:50|13088.95|13088.95|13087.58|13087.58|13088.95|13088.95|13087.58|13087.58|0
1648538350000|2022-03-29 07:19:10|13083.63|13083.63|13083.63|13083.63|13083.63|13083.63|13083.63|13083.63|0
1648538360000|2022-03-29 07:19:20|13085|13085|13085|13085|13085|13085|13085|13085|0
1648538370000|2022-03-29 07:19:30|13090.92|13090.92|13090.92|13090.92|13090.92|13090.92|13090.92|13090.92|0
1648538420000|2022-03-29 07:20:20|13095.02|13095.02|13095.71|13095.71|13095.71|13095.71|13095.02|13095.02|0
1648538430000|2022-03-29 07:20:30|13105.58|13105.58|13103.43|13103.43|13107.55|13107.55|13103.43|13103.43|0
1648538450000|2022-03-29 07:20:50|13097.51|13097.51|13097.51|13097.51|13097.51|13097.51|13097.51|13097.51|0
1648538460000|2022-03-29 07:21:00|13108.36|13108.36|13117.85|13117.85|13117.85|13117.85|13108.36|13108.36|0
1648538470000|2022-03-29 07:21:10|13118.39|13118.39|13118.92|13118.92|13118.92|13118.92|13118.39|13118.39|0
1648538490000|2022-03-29 07:21:30|13118.32|13118.32|13118.32|13118.32|13118.32|13118.32|13118.32|13118.32|0
1648538500000|2022-03-29 07:21:40|13119|13119|13123.11|13123.11|13123.11|13123.11|13119|13119|0
1648538510000|2022-03-29 07:21:50|13123.79|13123.79|13123.79|13123.79|13123.79|13123.79|13123.79|13123.79|0
1648538520000|2022-03-29 07:22:00|13117.87|13117.87|13117.87|13117.87|13117.87|13117.87|13117.87|13117.87|0
1648538530000|2022-03-29 07:22:10|13116.8|13116.8|13110.36|13110.36|13116.8|13116.8|13109.67|13109.67|0
1648538540000|2022-03-29 07:22:20|13111.43|13111.43|13111.43|13111.43|13111.43|13111.43|13111.43|13111.43|0
1648538550000|2022-03-29 07:22:30|13112.5|13112.5|13113.04|13113.04|13113.04|13113.04|13112.5|13112.5|0
1648538560000|2022-03-29 07:22:40|13115.09|13115.09|13115.09|13115.09|13115.09|13115.09|13115.09|13115.09|0
1648538580000|2022-03-29 07:23:00|13116.46|13116.46|13116.46|13116.46|13116.46|13116.46|13116.46|13116.46|0
1648538600000|2022-03-29 07:23:20|13122.38|13122.38|13123.06|13123.06|13123.06|13123.06|13122.38|13122.38|0
1648538610000|2022-03-29 07:23:30|13123.75|13123.75|13123.75|13123.75|13123.75|13123.75|13123.75|13123.75|0
1648538620000|2022-03-29 07:23:40|13124.43|13124.43|13124.43|13124.43|13124.43|13124.43|13124.43|13124.43|0
1648538630000|2022-03-29 07:23:50|13125.8|13125.8|13129.75|13129.75|13129.75|13129.75|13125.8|13125.8|0
1648538640000|2022-03-29 07:24:00|13129.06|13129.06|13129.06|13129.06|13129.06|13129.06|13129.06|13129.06|0
1648538650000|2022-03-29 07:24:10|13129.47|13129.47|13130.68|13130.68|13130.68|13130.68|13129.47|13129.47|0
1648538660000|2022-03-29 07:24:20|13129.31|13129.31|13129.31|13129.31|13129.31|13129.31|13129.31|13129.31|0
1648538670000|2022-03-29 07:24:30|13123.39|13123.39|13123.39|13123.39|13123.39|13123.39|13123.39|13123.39|0
1648538680000|2022-03-29 07:24:40|13121.41|13121.41|13121.41|13121.41|13121.41|13121.41|13121.41|13121.41|0
1648538700000|2022-03-29 07:25:00|13122.1|13122.1|13122.1|13122.1|13122.1|13122.1|13118.15|13118.15|0
1648538720000|2022-03-29 07:25:20|13126.88|13126.88|13126.88|13126.88|13126.88|13126.88|13126.88|13126.88|0
1648538750000|2022-03-29 07:25:50|13128.25|13128.25|13128.25|13128.25|13128.25|13128.25|13128.25|13128.25|0
1648538760000|2022-03-29 07:26:00|13132.2|13132.2|13132.2|13132.2|13132.2|13132.2|13132.2|13132.2|0
1648538770000|2022-03-29 07:26:10|13131.52|13131.52|13131.52|13131.52|13131.52|13131.52|13131.52|13131.52|0
1648538780000|2022-03-29 07:26:20|13133.62|13133.62|13134.04|13134.04|13134.04|13134.04|13133.62|13133.62|0
1648538790000|2022-03-29 07:26:30|13132.78|13132.78|13133.2|13133.2|13133.2|13133.2|13132.78|13132.78|0
1648538800000|2022-03-29 07:26:40|13137.15|13137.15|13137.15|13137.15|13137.15|13137.15|13137.15|13137.15|0
1648538810000|2022-03-29 07:26:50|13135.17|13135.17|13135.17|13135.17|13135.17|13135.17|13135.17|13135.17|0
1648538820000|2022-03-29 07:27:00|13136.24|13136.24|13136.93|13136.93|13137.61|13137.61|13136.24|13136.24|0
1648538830000|2022-03-29 07:27:10|13136.24|13136.24|13136.24|13136.24|13136.24|13136.24|13136.24|13136.24|0
1648538860000|2022-03-29 07:27:40|13128.35|13128.35|13128.35|13128.35|13128.35|13128.35|13128.35|13128.35|0
1648538870000|2022-03-29 07:27:50|13140.19|13140.19|13140.19|13140.19|13140.19|13140.19|13140.19|13140.19|0
1648538880000|2022-03-29 07:28:00|13146.12|13146.12|13148.45|13148.45|13149.3|13149.3|13146.12|13146.12|0
1648538890000|2022-03-29 07:28:10|13148.03|13148.03|13148.03|13148.03|13148.03|13148.03|13148.03|13148.03|0
1648538900000|2022-03-29 07:28:20|13153.35|13153.35|13155.33|13155.33|13155.33|13155.33|13153.35|13153.35|0
1648538910000|2022-03-29 07:28:30|13157.3|13157.3|13157.3|13157.3|13157.3|13157.3|13157.3|13157.3|0
1648538920000|2022-03-29 07:28:40|13156.62|13156.62|13155.93|13155.93|13156.62|13156.62|13155.93|13155.93|0
1648538940000|2022-03-29 07:29:00|13157.14|13157.14|13157.14|13157.14|13157.14|13157.14|13157.14|13157.14|0
1648538960000|2022-03-29 07:29:20|13154.12|13154.12|13154.12|13154.12|13154.12|13154.12|13154.12|13154.12|0
1648538990000|2022-03-29 07:29:50|13154.73|13154.73|13154.73|13154.73|13154.73|13154.73|13154.73|13154.73|0
1648539000000|2022-03-29 07:30:00|13155.57|13155.57|13154.97|13154.97|13155.57|13155.57|13154.97|13154.97|0
1648539030000|2022-03-29 07:30:30|13152.99|13152.99|13156.52|13156.52|13160.89|13160.89|13152.99|13152.99|0
1648539080000|2022-03-29 07:31:20|13150.6|13150.6|13150.6|13150.6|13150.6|13150.6|13150.6|13150.6|0
1648539090000|2022-03-29 07:31:30|13152.57|13152.57|13160.47|13160.47|13160.47|13160.47|13152.57|13152.57|0
1648539110000|2022-03-29 07:31:50|13166.39|13166.39|13169.13|13169.13|13169.13|13169.13|13166.39|13166.39|0
1648539120000|2022-03-29 07:32:00|13170.49|13170.49|13170.49|13170.49|13170.49|13170.49|13170.49|13170.49|0
1648539130000|2022-03-29 07:32:10|13171.18|13171.18|13171.86|13171.86|13172.54|13172.54|13171.18|13171.18|0
1648539150000|2022-03-29 07:32:30|13172.46|13172.46|13170.49|13170.49|13172.46|13172.46|13170.49|13170.49|0
1648539180000|2022-03-29 07:33:00|13162.59|13162.59|13162.59|13162.59|13162.59|13162.59|13162.59|13162.59|0
1648539190000|2022-03-29 07:33:10|13158.64|13158.64|13158.64|13158.64|13158.64|13158.64|13158.64|13158.64|0
1648539200000|2022-03-29 07:33:20|13160.01|13160.01|13162.67|13162.67|13162.67|13162.67|13160.01|13160.01|0
1648539240000|2022-03-29 07:34:00|13160.62|13160.62|13161.3|13161.3|13161.3|13161.3|13160.62|13160.62|0
1648539250000|2022-03-29 07:34:10|13159.33|13159.33|13163.27|13163.27|13163.27|13163.27|13159.33|13159.33|0
1648539290000|2022-03-29 07:34:50|13161.3|13161.3|13161.3|13161.3|13161.3|13161.3|13161.3|13161.3|0
1648539300000|2022-03-29 07:35:00|13159.33|13159.33|13159.33|13159.33|13159.33|13159.33|13155.38|13155.38|0
1648539320000|2022-03-29 07:35:20|13158.72|13158.72|13158.72|13158.72|13158.72|13158.72|13158.72|13158.72|0
1648539330000|2022-03-29 07:35:30|13148.85|13148.85|13148.85|13148.85|13148.85|13148.85|13148.85|13148.85|0
1648539360000|2022-03-29 07:36:00|13148.17|13148.17|13148.17|13148.17|13148.17|13148.17|13148.17|13148.17|0
1648539370000|2022-03-29 07:36:10|13158.04|13158.04|13156.07|13156.07|13160.01|13160.01|13156.07|13156.07|0
1648539410000|2022-03-29 07:36:50|13153.6|13153.6|13153.6|13153.6|13153.6|13153.6|13153.6|13153.6|0
1648539440000|2022-03-29 07:37:20|13149.65|13149.65|13149.65|13149.65|13149.65|13149.65|13149.65|13149.65|0
1648539450000|2022-03-29 07:37:30|13147.68|13147.68|13147.68|13147.68|13147.68|13147.68|13147.68|13147.68|0
1648539460000|2022-03-29 07:37:40|13151.63|13151.63|13151.63|13151.63|13151.63|13151.63|13151.63|13151.63|0
1648539570000|2022-03-29 07:39:30|13153.6|13153.6|13149.65|13149.65|13153.6|13153.6|13149.65|13149.65|0
1648539580000|2022-03-29 07:39:40|13147.68|13147.68|13151.63|13151.63|13151.63|13151.63|13147.68|13147.68|0
1648539590000|2022-03-29 07:39:50|13143.73|13143.73|13143.73|13143.73|13143.73|13143.73|13143.73|13143.73|0
1648539600000|2022-03-29 07:40:00|13144.41|13144.41|13144.41|13144.41|13144.41|13144.41|13144.41|13144.41|0
1648539610000|2022-03-29 07:40:10|13143.73|13143.73|13143.73|13143.73|13143.73|13143.73|13143.73|13143.73|0
1648539620000|2022-03-29 07:40:20|13149.65|13149.65|13154.97|13154.97|13154.97|13154.97|13149.65|13149.65|0
1648539660000|2022-03-29 07:41:00|13155.81|13155.81|13155.39|13155.39|13155.81|13155.81|13155.39|13155.39|0
1648539670000|2022-03-29 07:41:10|13154.55|13154.55|13151.87|13151.87|13154.55|13154.55|13151.87|13151.87|0
1648539710000|2022-03-29 07:41:50|13141.99|13141.99|13145.94|13145.94|13145.94|13145.94|13141.99|13141.99|0
1648539720000|2022-03-29 07:42:00|13143.97|13143.97|13143.97|13143.97|13143.97|13143.97|13143.97|13143.97|0
1648539750000|2022-03-29 07:42:30|13140.02|13140.02|13141.99|13141.99|13141.99|13141.99|13136.07|13136.07|0
1648539780000|2022-03-29 07:43:00|13138.05|13138.05|13138.05|13138.05|13138.05|13138.05|13138.05|13138.05|0
1648539810000|2022-03-29 07:43:30|13135.96|13135.96|13135.43|13135.43|13136.69|13136.69|13135.43|13135.43|0
1648539840000|2022-03-29 07:44:00|13134.74|13134.74|13135.43|13135.43|13135.43|13135.43|13134.74|13134.74|0
1648539850000|2022-03-29 07:44:10|13131.48|13131.48|13131.48|13131.48|13131.48|13131.48|13131.48|13131.48|0
1648539860000|2022-03-29 07:44:20|13133.45|13133.45|13135.43|13135.43|13135.43|13135.43|13133.45|13133.45|0
1648539880000|2022-03-29 07:44:40|13133.45|13133.45|13133.45|13133.45|13133.45|13133.45|13133.45|13133.45|0
1648539900000|2022-03-29 07:45:00|13132.77|13132.77|13133.97|13133.97|13133.97|13133.97|13132.77|13132.77|0
1648539910000|2022-03-29 07:45:10|13126.08|13126.08|13135.95|13135.95|13135.95|13135.95|13126.08|13126.08|0
1648539930000|2022-03-29 07:45:30|13137.32|13137.32|13138|13138|13138|13138|13137.32|13137.32|0
1648539940000|2022-03-29 07:45:40|13136.02|13136.02|13136.02|13136.02|13136.02|13136.02|13136.02|13136.02|0
1648539990000|2022-03-29 07:46:30|13132.08|13132.08|13132.08|13132.08|13132.08|13132.08|13132.08|13132.08|0
1648540000000|2022-03-29 07:46:40|13128.13|13128.13|13133.97|13133.97|13137.24|13137.24|13125.39|13125.39|0
1648540010000|2022-03-29 07:46:50|13134.66|13134.66|13132.68|13132.68|13134.66|13134.66|13132.68|13132.68|0
1648540080000|2022-03-29 07:48:00|13132.08|13132.08|13136.03|13136.03|13136.03|13136.03|13132.08|13132.08|0
1648540110000|2022-03-29 07:48:30|13130.11|13130.11|13130.11|13130.11|13130.11|13130.11|13130.11|13130.11|0
1648540120000|2022-03-29 07:48:40|13131.47|13131.47|13131.47|13131.47|13131.47|13131.47|13131.47|13131.47|0
1648540130000|2022-03-29 07:48:50|13125.55|13125.55|13125.55|13125.55|13125.55|13125.55|13125.55|13125.55|0
1648540150000|2022-03-29 07:49:10|13123.94|13123.94|13123.94|13123.94|13123.94|13123.94|13123.94|13123.94|0
1648540160000|2022-03-29 07:49:20|13122.57|13122.57|13122.57|13122.57|13122.57|13122.57|13122.57|13122.57|0
1648540170000|2022-03-29 07:49:30|13116.65|13116.65|13120.6|13120.6|13124.55|13124.55|13116.65|13116.65|0
1648540200000|2022-03-29 07:50:00|13122.57|13122.57|13122.57|13122.57|13122.57|13122.57|13122.57|13122.57|0
1648540230000|2022-03-29 07:50:30|13126.52|13126.52|13126.52|13126.52|13126.52|13126.52|13126.52|13126.52|0
1648540250000|2022-03-29 07:50:50|13125.7|13125.7|13125.7|13125.7|13125.7|13125.7|13125.7|13125.7|0
1648540310000|2022-03-29 07:51:50|13125.02|13125.02|13125.02|13125.02|13125.02|13125.02|13125.02|13125.02|0
1648540330000|2022-03-29 07:52:10|13124.61|13124.61|13125.02|13125.02|13125.02|13125.02|13124.61|13124.61|0
1648540370000|2022-03-29 07:52:50|13126.99|13126.99|13126.99|13126.99|13126.99|13126.99|13126.99|13126.99|0
1648540380000|2022-03-29 07:53:00|13123.04|13123.04|13123.04|13123.04|13123.04|13123.04|13123.04|13123.04|0
1648540400000|2022-03-29 07:53:20|13122.36|13122.36|13122.36|13122.36|13122.36|13122.36|13122.36|13122.36|0
1648540410000|2022-03-29 07:53:30|13118.41|13118.41|13122.36|13122.36|13122.36|13122.36|13118.41|13118.41|0
1648540440000|2022-03-29 07:54:00|13123.04|13123.04|13125.55|13125.55|13125.55|13125.55|13123.04|13123.04|0
1648540460000|2022-03-29 07:54:20|13124.87|13124.87|13124.87|13124.87|13124.87|13124.87|13124.87|13124.87|0
1648540480000|2022-03-29 07:54:40|13124.19|13124.19|13124.19|13124.19|13124.19|13124.19|13124.19|13124.19|0
1648540510000|2022-03-29 07:55:10|13122.82|13122.82|13121.45|13121.45|13122.82|13122.82|13121.45|13121.45|0
1648540520000|2022-03-29 07:55:20|13122.82|13122.82|13122.82|13122.82|13122.82|13122.82|13122.82|13122.82|0
1648540560000|2022-03-29 07:56:00|13124.19|13124.19|13124.19|13124.19|13124.19|13124.19|13124.19|13124.19|0
1648540580000|2022-03-29 07:56:20|13123.5|13123.5|13122.82|13122.82|13123.5|13123.5|13122.82|13122.82|0
1648540600000|2022-03-29 07:56:40|13122.14|13122.14|13120.77|13120.77|13122.14|13122.14|13120.77|13120.77|0
1648540620000|2022-03-29 07:57:00|13118.72|13118.72|13118.72|13118.72|13118.72|13118.72|13118.72|13118.72|0
1648540680000|2022-03-29 07:58:00|13119.4|13119.4|13119.4|13119.4|13119.4|13119.4|13119.4|13119.4|0
1648540710000|2022-03-29 07:58:30|13118.72|13118.72|13118.72|13118.72|13118.72|13118.72|13118.72|13118.72|0
1648540760000|2022-03-29 07:59:20|13100.95|13100.95|13100.95|13100.95|13100.95|13100.95|13100.95|13100.95|0
1648540780000|2022-03-29 07:59:40|13102.92|13102.92|13102.92|13102.92|13102.92|13102.92|13102.92|13102.92|0
1648540790000|2022-03-29 07:59:50|13104.9|13104.9|13105.58|13105.58|13105.58|13105.58|13104.9|13104.9|0
1648540800000|2022-03-29 08:00:00|13104.9|13104.9|13104.9|13104.9|13104.9|13104.9|13104.9|13104.9|0
1648540850000|2022-03-29 08:00:50|13106.58|13106.58|13106.58|13106.58|13106.58|13106.58|13106.58|13106.58|0
1648540870000|2022-03-29 08:01:10|13105.89|13105.89|13105.21|13105.21|13105.89|13105.89|13105.21|13105.21|0
1648540900000|2022-03-29 08:01:40|13103.16|13103.16|13101.79|13101.79|13103.16|13103.16|13101.79|13101.79|0
1648540950000|2022-03-29 08:02:30|13103.16|13103.16|13103.84|13103.84|13103.84|13103.84|13103.16|13103.16|0
1648540990000|2022-03-29 08:03:10|13105.45|13105.45|13105.45|13105.45|13105.45|13105.45|13105.45|13105.45|0
1648541000000|2022-03-29 08:03:20|13104.77|13104.77|13104.77|13104.77|13104.77|13104.77|13104.77|13104.77|0
1648541030000|2022-03-29 08:03:50|13104.09|13104.09|13099.45|13099.45|13104.09|13104.09|13099.45|13099.45|0
1648541040000|2022-03-29 08:04:00|13100.82|13100.82|13100.82|13100.82|13100.82|13100.82|13100.82|13100.82|0
1648541050000|2022-03-29 08:04:10|13092.92|13092.92|13092.92|13092.92|13092.92|13092.92|13092.92|13092.92|0
1648541060000|2022-03-29 08:04:20|13100.82|13100.82|13100.82|13100.82|13100.82|13100.82|13100.82|13100.82|0
1648541070000|2022-03-29 08:04:30|13099.21|13099.21|13099.21|13099.21|13099.21|13099.21|13099.21|13099.21|0
1648541110000|2022-03-29 08:05:10|13098.14|13098.14|13094.19|13094.19|13098.14|13098.14|13094.19|13094.19|0
1648541120000|2022-03-29 08:05:20|13096.16|13096.16|13096.16|13096.16|13096.16|13096.16|13096.16|13096.16|0
1648541140000|2022-03-29 08:05:40|13097.53|13097.53|13097.53|13097.53|13097.53|13097.53|13097.53|13097.53|0
1648541150000|2022-03-29 08:05:50|13093.58|13093.58|13093.58|13093.58|13093.58|13093.58|13093.58|13093.58|0
1648541160000|2022-03-29 08:06:00|13091.61|13091.61|13095.56|13095.56|13095.56|13095.56|13091.61|13091.61|0
1648541180000|2022-03-29 08:06:20|13089.63|13089.63|13095.56|13095.56|13095.56|13095.56|13089.63|13089.63|0
1648541190000|2022-03-29 08:06:30|13099.51|13099.51|13097.53|13097.53|13099.51|13099.51|13097.53|13097.53|0
1648541200000|2022-03-29 08:06:40|13096.85|13096.85|13096.85|13096.85|13096.85|13096.85|13096.85|13096.85|0
1648541210000|2022-03-29 08:06:50|13100.8|13100.8|13100.8|13100.8|13100.8|13100.8|13100.11|13100.11|0
1648541220000|2022-03-29 08:07:00|13102.77|13102.77|13102.77|13102.77|13102.77|13102.77|13102.77|13102.77|0
1648541230000|2022-03-29 08:07:10|13100.8|13100.8|13100.8|13100.8|13100.8|13100.8|13100.8|13100.8|0
1648541240000|2022-03-29 08:07:20|13100.11|13100.11|13100.11|13100.11|13100.11|13100.11|13100.11|13100.11|0
1648541250000|2022-03-29 08:07:30|13101.19|13101.19|13103.24|13103.24|13103.24|13103.24|13101.19|13101.19|0
1648541290000|2022-03-29 08:08:10|13097.31|13097.31|13099.29|13099.29|13099.29|13099.29|13097.31|13097.31|0
1648541300000|2022-03-29 08:08:20|13103.24|13103.24|13103.24|13103.24|13103.24|13103.24|13103.24|13103.24|0
1648541320000|2022-03-29 08:08:40|13101.63|13101.63|13102.16|13102.16|13102.16|13102.16|13101.63|13101.63|0
1648541340000|2022-03-29 08:09:00|13104.31|13104.31|13106.75|13106.75|13106.75|13106.75|13104.31|13104.31|0
1648541350000|2022-03-29 08:09:10|13105.68|13105.68|13105.68|13105.68|13105.68|13105.68|13105.68|13105.68|0
1648541370000|2022-03-29 08:09:30|13107.65|13107.65|13107.65|13107.65|13107.65|13107.65|13107.65|13107.65|0
1648541390000|2022-03-29 08:09:50|13109.02|13109.02|13110.68|13110.68|13111.75|13111.75|13109.02|13109.02|0
1648541410000|2022-03-29 08:10:10|13110|13110|13112.05|13112.05|13112.05|13112.05|13110|13110|0
1648541420000|2022-03-29 08:10:20|13114.51|13114.51|13109.04|13109.04|13114.51|13114.51|13109.04|13109.04|0
1648541450000|2022-03-29 08:10:50|13108.51|13108.51|13108.51|13108.51|13108.51|13108.51|13108.51|13108.51|0
1648541460000|2022-03-29 08:11:00|13109.87|13109.87|13109.87|13109.87|13109.87|13109.87|13109.87|13109.87|0
1648541480000|2022-03-29 08:11:20|13111.24|13111.24|13111.24|13111.24|13111.24|13111.24|13111.24|13111.24|0
1648541560000|2022-03-29 08:12:40|13105.32|13105.32|13105.32|13105.32|13105.32|13105.32|13105.32|13105.32|0
1648541570000|2022-03-29 08:12:50|13104.78|13104.78|13104.78|13104.78|13104.78|13104.78|13104.78|13104.78|0
1648541580000|2022-03-29 08:13:00|13104.24|13104.24|13104.24|13104.24|13104.24|13104.24|13104.24|13104.24|0
1648541590000|2022-03-29 08:13:10|13104.78|13104.78|13104.24|13104.24|13104.78|13104.78|13104.24|13104.24|0
1648541600000|2022-03-29 08:13:20|13108.19|13108.19|13108.19|13108.19|13108.19|13108.19|13108.19|13108.19|0
1648541610000|2022-03-29 08:13:30|13106.22|13106.22|13106.22|13106.22|13106.22|13106.22|13106.22|13106.22|0
1648541660000|2022-03-29 08:14:20|13108.19|13108.19|13106.22|13106.22|13108.19|13108.19|13106.22|13106.22|0
1648541680000|2022-03-29 08:14:40|13105.54|13105.54|13106.9|13106.9|13106.9|13106.9|13105.54|13105.54|0
1648541720000|2022-03-29 08:15:20|13108.88|13108.88|13108.88|13108.88|13108.88|13108.88|13108.88|13108.88|0
1648541730000|2022-03-29 08:15:30|13112.98|13112.98|13112.98|13112.98|13115.03|13115.03|13111.61|13111.61|0
1648541740000|2022-03-29 08:15:40|13113.66|13113.66|13112.3|13112.3|13113.66|13113.66|13112.3|13112.3|0
1648541750000|2022-03-29 08:15:50|13109.56|13109.56|13109.56|13109.56|13109.56|13109.56|13109.56|13109.56|0
1648541760000|2022-03-29 08:16:00|13110.1|13110.1|13111.17|13111.17|13111.17|13111.17|13110.1|13110.1|0
1648541770000|2022-03-29 08:16:10|13113.14|13113.14|13117.78|13117.78|13117.78|13117.78|13113.14|13113.14|0
1648541840000|2022-03-29 08:17:20|13118.2|13118.2|13117.36|13117.36|13118.2|13118.2|13117.36|13117.36|0
1648541860000|2022-03-29 08:17:40|13118.72|13118.72|13118.72|13118.72|13118.72|13118.72|13118.72|13118.72|0
1648541870000|2022-03-29 08:17:50|13118.04|13118.04|13118.04|13118.04|13118.04|13118.04|13118.04|13118.04|0
1648541890000|2022-03-29 08:18:10|13120.01|13120.01|13125.94|13125.94|13125.94|13125.94|13120.01|13120.01|0
1648541920000|2022-03-29 08:18:40|13127.3|13127.3|13126.62|13126.62|13127.3|13127.3|13126.62|13126.62|0
1648541930000|2022-03-29 08:18:50|13125.94|13125.94|13128.67|13128.67|13128.67|13128.67|13125.94|13125.94|0
1648541940000|2022-03-29 08:19:00|13127.99|13127.99|13127.3|13127.3|13127.99|13127.99|13127.3|13127.3|0
1648542020000|2022-03-29 08:20:20|13125.25|13125.25|13125.25|13125.25|13125.25|13125.25|13125.25|13125.25|0
1648542040000|2022-03-29 08:20:40|13129.2|13129.2|13129.2|13129.2|13129.2|13129.2|13129.2|13129.2|0
1648542050000|2022-03-29 08:20:50|13127.84|13127.84|13127.15|13127.15|13127.84|13127.84|13127.15|13127.15|0
1648542060000|2022-03-29 08:21:00|13126.47|13126.47|13126.47|13126.47|13126.47|13126.47|13126.47|13126.47|0
1648542070000|2022-03-29 08:21:10|13125.78|13125.78|13125.78|13125.78|13125.78|13125.78|13125.78|13125.78|0
1648542100000|2022-03-29 08:21:40|13129.73|13129.73|13129.73|13129.73|13129.73|13129.73|13129.73|13129.73|0
1648542110000|2022-03-29 08:21:50|13131.71|13131.71|13131.71|13131.71|13131.71|13131.71|13131.71|13131.71|0
1648542130000|2022-03-29 08:22:10|13131.02|13131.02|13129.05|13129.05|13131.02|13131.02|13129.05|13129.05|0
1648542150000|2022-03-29 08:22:30|13131.02|13131.02|13135.66|13135.66|13135.66|13135.66|13131.02|13131.02|0
1648542220000|2022-03-29 08:23:40|13133.68|13133.68|13143.56|13143.56|13143.56|13143.56|13133.68|13133.68|0
1648542230000|2022-03-29 08:23:50|13139.61|13139.61|13139.61|13139.61|13139.61|13139.61|13139.61|13139.61|0
1648542260000|2022-03-29 08:24:20|13140.29|13140.29|13139.61|13139.61|13140.29|13140.29|13139.61|13139.61|0
1648542300000|2022-03-29 08:25:00|13139.07|13139.07|13139.07|13139.07|13139.07|13139.07|13139.07|13139.07|0
1648542360000|2022-03-29 08:26:00|13129.2|13129.2|13129.2|13129.2|13129.2|13129.2|13129.2|13129.2|0
1648542380000|2022-03-29 08:26:20|13125.25|13125.25|13125.25|13125.25|13125.25|13125.25|13125.25|13125.25|0
1648542390000|2022-03-29 08:26:30|13129.2|13129.2|13142.41|13142.41|13142.41|13142.41|13129.2|13129.2|0
1648542400000|2022-03-29 08:26:40|13142.95|13142.95|13142.95|13142.95|13142.95|13142.95|13142.95|13142.95|0
1648542410000|2022-03-29 08:26:50|13143.48|13143.48|13140.07|13140.07|13144.02|13144.02|13140.07|13140.07|0
1648542510000|2022-03-29 08:28:30|13145.99|13145.99|13149.94|13149.94|13149.94|13149.94|13142.05|13142.05|0
1648542520000|2022-03-29 08:28:40|13151.92|13151.92|13151.92|13151.92|13151.92|13151.92|13151.92|13151.92|0
1648542530000|2022-03-29 08:28:50|13151.23|13151.23|13151.23|13151.23|13151.23|13151.23|13151.23|13151.23|0
1648542550000|2022-03-29 08:29:10|13147.29|13147.29|13157.16|13157.16|13157.16|13157.16|13147.29|13147.29|0
1648542560000|2022-03-29 08:29:20|13151.23|13151.23|13151.23|13151.23|13151.23|13151.23|13151.23|13151.23|0
1648542590000|2022-03-29 08:29:50|13147.29|13147.29|13149.26|13149.26|13149.26|13149.26|13147.29|13147.29|0
1648542630000|2022-03-29 08:30:30|13143.34|13143.34|13146.6|13146.6|13147.29|13147.29|13143.34|13143.34|0
1648542640000|2022-03-29 08:30:40|13148.58|13148.58|13148.58|13148.58|13148.58|13148.58|13148.58|13148.58|0
1648542660000|2022-03-29 08:31:00|13150.55|13150.55|13156.47|13156.47|13156.47|13156.47|13150.55|13150.55|0
1648542680000|2022-03-29 08:31:20|13158.53|13158.53|13158.53|13158.53|13158.53|13158.53|13158.53|13158.53|0
1648542700000|2022-03-29 08:31:40|13160.5|13160.5|13154.58|13154.58|13162.47|13162.47|13154.58|13154.58|0
1648542720000|2022-03-29 08:32:00|13158.53|13158.53|13158.53|13158.53|13158.53|13158.53|13158.53|13158.53|0
1648542740000|2022-03-29 08:32:20|13154.58|13154.58|13154.58|13154.58|13154.58|13154.58|13154.58|13154.58|0
1648542780000|2022-03-29 08:33:00|13153.37|13153.37|13148.82|13148.82|13153.37|13153.37|13148.82|13148.82|0
1648542790000|2022-03-29 08:33:10|13150.79|13150.79|13158.69|13158.69|13158.69|13158.69|13150.79|13150.79|0
1648542840000|2022-03-29 08:34:00|13157.08|13157.08|13157.08|13157.08|13157.08|13157.08|13157.08|13157.08|0
1648542900000|2022-03-29 08:35:00|13156.55|13156.55|13156.55|13156.55|13156.55|13156.55|13156.55|13156.55|0
1648542910000|2022-03-29 08:35:10|13157.08|13157.08|13157.08|13157.08|13157.08|13157.08|13157.08|13157.08|0
1648542930000|2022-03-29 08:35:30|13153.13|13153.13|13153.13|13153.13|13153.13|13153.13|13153.13|13153.13|0
1648542940000|2022-03-29 08:35:40|13153.56|13153.56|13152.71|13152.71|13153.56|13153.56|13152.71|13152.71|0
1648542950000|2022-03-29 08:35:50|13152.29|13152.29|13146.79|13146.79|13152.71|13152.71|13146.79|13146.79|0
1648542960000|2022-03-29 08:36:00|13150.74|13150.74|13152.35|13152.35|13152.35|13152.35|13150.74|13150.74|0
1648542970000|2022-03-29 08:36:10|13150.3|13150.3|13150.3|13150.3|13150.3|13150.3|13150.3|13150.3|0
1648542980000|2022-03-29 08:36:20|13152.27|13152.27|13160.17|13160.17|13160.17|13160.17|13152.27|13152.27|0
1648542990000|2022-03-29 08:36:30|13159.49|13159.49|13162.68|13162.68|13165.41|13165.41|13158.8|13158.8|0
1648543050000|2022-03-29 08:37:30|13163.36|13163.36|13157.44|13157.44|13163.36|13163.36|13157.44|13157.44|0
1648543060000|2022-03-29 08:37:40|13151.51|13151.51|13151.51|13151.51|13151.51|13151.51|13151.51|13151.51|0
1648543070000|2022-03-29 08:37:50|13145.59|13145.59|13145.59|13145.59|13145.59|13145.59|13145.59|13145.59|0
1648543080000|2022-03-29 08:38:00|13147.56|13147.56|13152.88|13152.88|13152.88|13152.88|13147.56|13147.56|0
1648543090000|2022-03-29 08:38:10|13153.42|13153.42|13154.49|13154.49|13154.49|13154.49|13153.42|13153.42|0
1648543130000|2022-03-29 08:38:50|13148.56|13148.56|13148.56|13148.56|13148.56|13148.56|13148.56|13148.56|0
1648543140000|2022-03-29 08:39:00|13147.49|13147.49|13147.49|13147.49|13147.49|13147.49|13147.49|13147.49|0
1648543170000|2022-03-29 08:39:30|13144.76|13144.76|13137.31|13137.31|13145.44|13145.44|13137.31|13137.31|0
1648543180000|2022-03-29 08:39:40|13136.63|13136.63|13136.63|13136.63|13136.63|13136.63|13136.63|13136.63|0
1648543240000|2022-03-29 08:40:40|13138.6|13138.6|13148.47|13148.47|13148.47|13148.47|13138.6|13138.6|0
1648543290000|2022-03-29 08:41:30|13151.21|13151.21|13151.21|13151.21|13151.21|13151.21|13151.21|13151.21|0
1648543310000|2022-03-29 08:41:50|13155.16|13155.16|13155.16|13155.16|13155.16|13155.16|13155.16|13155.16|0
1648543320000|2022-03-29 08:42:00|13157.13|13157.13|13147.26|13147.26|13159.11|13159.11|13147.26|13147.26|0
1648543330000|2022-03-29 08:42:10|13151.21|13151.21|13151.21|13151.21|13151.21|13151.21|13151.21|13151.21|0
1648543370000|2022-03-29 08:42:50|13153.18|13153.18|13153.18|13153.18|13153.18|13153.18|13153.18|13153.18|0
1648543380000|2022-03-29 08:43:00|13155.16|13155.16|13157.13|13157.13|13157.13|13157.13|13155.16|13155.16|0
1648543410000|2022-03-29 08:43:30|13153.18|13153.18|13153.18|13153.18|13153.18|13153.18|13153.18|13153.18|0
1648543420000|2022-03-29 08:43:40|13151.21|13151.21|13151.21|13151.21|13151.21|13151.21|13151.21|13151.21|0
1648543430000|2022-03-29 08:43:50|13155.16|13155.16|13161.08|13161.08|13161.08|13161.08|13155.16|13155.16|0
1648543440000|2022-03-29 08:44:00|13157.13|13157.13|13151.21|13151.21|13157.13|13157.13|13151.21|13151.21|0
1648543510000|2022-03-29 08:45:10|13157.13|13157.13|13157.13|13157.13|13157.13|13157.13|13157.13|13157.13|0
1648543550000|2022-03-29 08:45:50|13155.16|13155.16|13155.16|13155.16|13155.16|13155.16|13155.16|13155.16|0
1648543560000|2022-03-29 08:46:00|13155.84|13155.84|13155.84|13155.84|13155.84|13155.84|13155.84|13155.84|0
1648543670000|2022-03-29 08:47:50|13151.89|13151.89|13157.81|13157.81|13157.81|13157.81|13151.89|13151.89|0
1648543680000|2022-03-29 08:48:00|13155.84|13155.84|13157.81|13157.81|13157.81|13157.81|13155.84|13155.84|0
1648543750000|2022-03-29 08:49:10|13149.92|13149.92|13149.92|13149.92|13149.92|13149.92|13149.92|13149.92|0
1648543760000|2022-03-29 08:49:20|13148.55|13148.55|13147.87|13147.87|13148.55|13148.55|13147.87|13147.87|0
1648543800000|2022-03-29 08:50:00|13147.33|13147.33|13147.33|13147.33|13147.33|13147.33|13147.33|13147.33|0
1648543810000|2022-03-29 08:50:10|13148.56|13148.56|13148.97|13148.97|13148.97|13148.97|13148.56|13148.56|0
1648543820000|2022-03-29 08:50:20|13148.15|13148.15|13146.18|13146.18|13148.15|13148.15|13139.43|13139.43|0
1648543830000|2022-03-29 08:50:30|13148.15|13148.15|13148.15|13148.15|13148.15|13148.15|13148.15|13148.15|0
1648543870000|2022-03-29 08:51:10|13147.31|13147.31|13146.47|13146.47|13147.31|13147.31|13146.47|13146.47|0
1648543880000|2022-03-29 08:51:20|13147.73|13147.73|13147.73|13147.73|13147.73|13147.73|13147.73|13147.73|0
1648543920000|2022-03-29 08:52:00|13148.27|13148.27|13148.27|13148.27|13148.27|13148.27|13148.27|13148.27|0
1648543980000|2022-03-29 08:53:00|13150.24|13150.24|13150.24|13150.24|13150.24|13150.24|13150.24|13150.24|0
1648543990000|2022-03-29 08:53:10|13148.27|13148.27|13148.27|13148.27|13148.27|13148.27|13148.27|13148.27|0
1648544000000|2022-03-29 08:53:20|13144.32|13144.32|13144.32|13144.32|13144.32|13144.32|13144.32|13144.32|0
1648544020000|2022-03-29 08:53:40|13145.69|13145.69|13145.69|13145.69|13145.69|13145.69|13145.69|13145.69|0
1648544050000|2022-03-29 08:54:10|13147.66|13147.66|13147.66|13147.66|13147.66|13147.66|13145.69|13145.69|0
1648544080000|2022-03-29 08:54:40|13143.71|13143.71|13143.71|13143.71|13143.71|13143.71|13143.71|13143.71|0
1648544090000|2022-03-29 08:54:50|13141.74|13141.74|13141.74|13141.74|13141.74|13141.74|13141.74|13141.74|0
1648544180000|2022-03-29 08:56:20|13139.76|13139.76|13139.76|13139.76|13139.76|13139.76|13139.76|13139.76|0
1648544190000|2022-03-29 08:56:30|13137.79|13137.79|13135.81|13135.81|13137.79|13137.79|13135.81|13135.81|0
1648544210000|2022-03-29 08:56:50|13139.76|13139.76|13141.74|13141.74|13141.74|13141.74|13139.76|13139.76|0
1648544220000|2022-03-29 08:57:00|13141.05|13141.05|13140.37|13140.37|13141.05|13141.05|13140.37|13140.37|0
1648544230000|2022-03-29 08:57:10|13141.05|13141.05|13141.05|13141.05|13141.05|13141.05|13141.05|13141.05|0
1648544240000|2022-03-29 08:57:20|13143.03|13143.03|13143.03|13143.03|13143.03|13143.03|13143.03|13143.03|0
1648544290000|2022-03-29 08:58:10|13137.1|13137.1|13136.42|13136.42|13137.1|13137.1|13136.42|13136.42|0
1648544300000|2022-03-29 08:58:20|13133.69|13133.69|13133|13133|13133.69|13133.69|13133|13133|0
1648544310000|2022-03-29 08:58:30|13132.4|13132.4|13132.4|13132.4|13132.4|13132.4|13132.4|13132.4|0
1648544320000|2022-03-29 08:58:40|13130.42|13130.42|13130.42|13130.42|13130.42|13130.42|13130.42|13130.42|0
1648544370000|2022-03-29 08:59:30|13131.27|13131.27|13131.27|13131.27|13131.27|13131.27|13131.27|13131.27|0
1648544400000|2022-03-29 09:00:00|13125.34|13125.34|13125.34|13125.34|13125.34|13125.34|13125.34|13125.34|0
1648544450000|2022-03-29 09:00:50|13124.52|13124.52|13124.52|13124.52|13124.52|13124.52|13124.52|13124.52|0
1648544470000|2022-03-29 09:01:10|13125.2|13125.2|13125.2|13125.2|13125.2|13125.2|13125.2|13125.2|0
1648544480000|2022-03-29 09:01:20|13129.15|13129.15|13127.86|13127.86|13129.15|13129.15|13127.86|13127.86|0
1648544490000|2022-03-29 09:01:30|13129.84|13129.84|13131.81|13131.81|13131.81|13131.81|13129.84|13129.84|0
1648544570000|2022-03-29 09:02:50|13127.86|13127.86|13127.86|13127.86|13127.86|13127.86|13127.86|13127.86|0
1648544630000|2022-03-29 09:03:50|13129.84|13129.84|13129.84|13129.84|13129.84|13129.84|13129.84|13129.84|0
1648544670000|2022-03-29 09:04:30|13125.89|13125.89|13125.89|13125.89|13125.89|13125.89|13125.89|13125.89|0
1648544690000|2022-03-29 09:04:50|13127.26|13127.26|13127.26|13127.26|13127.26|13127.26|13127.26|13127.26|0
1648544700000|2022-03-29 09:05:00|13127.94|13127.94|13127.94|13127.94|13127.94|13127.94|13127.94|13127.94|0
1648544770000|2022-03-29 09:06:10|13129.91|13129.91|13129.91|13129.91|13129.91|13129.91|13129.91|13129.91|0
1648544800000|2022-03-29 09:06:40|13130.45|13130.45|13130.45|13130.45|13130.45|13130.45|13130.45|13130.45|0
1648544810000|2022-03-29 09:06:50|13129.91|13129.91|13129.91|13129.91|13129.91|13129.91|13129.91|13129.91|0
1648544850000|2022-03-29 09:07:30|13127.94|13127.94|13127.94|13127.94|13127.94|13127.94|13127.94|13127.94|0
1648544860000|2022-03-29 09:07:40|13129.31|13129.31|13144.84|13144.84|13144.84|13144.84|13129.31|13129.31|0
1648544870000|2022-03-29 09:07:50|13148.26|13148.26|13163.48|13163.48|13168.31|13168.31|13148.26|13148.26|0
1648544880000|2022-03-29 09:08:00|13165.12|13165.12|13168.39|13168.39|13168.39|13168.39|13158.51|13158.51|0
1648544890000|2022-03-29 09:08:10|13166.41|13166.41|13166.41|13166.41|13166.41|13166.41|13166.41|13166.41|0
1648544900000|2022-03-29 09:08:20|13172.33|13172.33|13174.31|13174.31|13174.31|13174.31|13172.33|13172.33|0
1648544910000|2022-03-29 09:08:30|13175.51|13175.51|13176.05|13176.05|13176.05|13176.05|13175.51|13175.51|0
1648544920000|2022-03-29 09:08:40|13178.78|13178.78|13178.78|13178.78|13178.78|13178.78|13178.78|13178.78|0
1648544930000|2022-03-29 09:08:50|13178.25|13178.25|13167.69|13167.69|13178.25|13178.25|13167.69|13167.69|0
1648544940000|2022-03-29 09:09:00|13167.27|13167.27|13165.22|13165.22|13167.27|13167.27|13165.22|13165.22|0
1648544950000|2022-03-29 09:09:10|13167.27|13167.27|13167.27|13167.27|13167.27|13167.27|13167.27|13167.27|0
1648544960000|2022-03-29 09:09:20|13164.86|13164.86|13159.6|13159.6|13164.86|13164.86|13159.55|13159.55|0
1648544970000|2022-03-29 09:09:30|13160.21|13160.21|13166.89|13166.89|13166.89|13166.89|13160.21|13160.21|0
1648544980000|2022-03-29 09:09:40|13174.02|13174.02|13172.95|13172.95|13176.9|13176.9|13172.95|13172.95|0
1648545000000|2022-03-29 09:10:00|13174.15|13174.15|13175.52|13175.52|13177.57|13177.57|13174.15|13174.15|0
1648545030000|2022-03-29 09:10:30|13179.47|13179.47|13179.47|13179.47|13179.47|13179.47|13179.47|13179.47|0
1648545060000|2022-03-29 09:11:00|13178.78|13178.78|13180.76|13180.76|13180.76|13180.76|13176.81|13176.81|0
1648545070000|2022-03-29 09:11:10|13182.13|13182.13|13182.13|13182.13|13182.13|13182.13|13182.13|13182.13|0
1648545090000|2022-03-29 09:11:30|13178.18|13178.18|13178.78|13178.78|13178.78|13178.78|13178.18|13178.18|0
1648545110000|2022-03-29 09:11:50|13177.41|13177.41|13177.41|13177.41|13177.41|13177.41|13177.41|13177.41|0
1648545130000|2022-03-29 09:12:10|13177.83|13177.83|13177.83|13177.83|13177.83|13177.83|13177.83|13177.83|0
1648545190000|2022-03-29 09:13:10|13179.88|13179.88|13183.15|13183.15|13183.15|13183.15|13179.2|13179.2|0
1648545200000|2022-03-29 09:13:20|13187.1|13187.1|13187.1|13187.1|13187.1|13187.1|13187.1|13187.1|0
1648545210000|2022-03-29 09:13:30|13185.49|13185.49|13185.49|13185.49|13185.49|13185.49|13185.49|13185.49|0
1648545240000|2022-03-29 09:14:00|13184.12|13184.12|13184.12|13184.12|13184.12|13184.12|13184.12|13184.12|0
1648545260000|2022-03-29 09:14:20|13173.57|13173.57|13174.25|13174.25|13174.25|13174.25|13173.57|13173.57|0
1648545280000|2022-03-29 09:14:40|13178.2|13178.2|13178.2|13178.2|13178.2|13178.2|13178.2|13178.2|0
1648545300000|2022-03-29 09:15:00|13182.15|13182.15|13182.15|13182.15|13182.15|13182.15|13182.15|13182.15|0
1648545310000|2022-03-29 09:15:10|13186.1|13186.1|13183.44|13183.44|13186.1|13186.1|13183.44|13183.44|0
1648545320000|2022-03-29 09:15:20|13184.67|13184.67|13183.85|13183.85|13184.67|13184.67|13183.44|13183.44|0
1648545330000|2022-03-29 09:15:30|13183.03|13183.03|13175.74|13175.74|13183.03|13183.03|13175.74|13175.74|0
1648545340000|2022-03-29 09:15:40|13175.2|13175.2|13175.2|13175.2|13175.2|13175.2|13175.2|13175.2|0
1648545350000|2022-03-29 09:15:50|13174.36|13174.36|13173.07|13173.07|13174.36|13174.36|13172.39|13172.39|0
1648545360000|2022-03-29 09:16:00|13174.14|13174.14|13173.46|13173.46|13174.14|13174.14|13173.46|13173.46|0
1648545370000|2022-03-29 09:16:10|13172.77|13172.77|13172.93|13172.93|13173.46|13173.46|13172.09|13172.09|0
1648545380000|2022-03-29 09:16:20|13178.85|13178.85|13178.85|13178.85|13178.85|13178.85|13178.85|13178.85|0
1648545420000|2022-03-29 09:17:00|13177.78|13177.78|13178.47|13178.47|13178.47|13178.47|13177.78|13177.78|0
1648545430000|2022-03-29 09:17:10|13179.15|13179.15|13179.15|13179.15|13179.15|13179.15|13179.15|13179.15|0
1648545450000|2022-03-29 09:17:30|13178.47|13178.47|13178.47|13178.47|13178.47|13178.47|13178.47|13178.47|0
1648545470000|2022-03-29 09:17:50|13180.11|13180.11|13180.11|13180.11|13180.11|13180.11|13180.11|13180.11|0
1648545480000|2022-03-29 09:18:00|13176.16|13176.16|13174.19|13174.19|13176.16|13176.16|13174.19|13174.19|0
1648545490000|2022-03-29 09:18:10|13178.13|13178.13|13174.19|13174.19|13178.13|13178.13|13174.19|13174.19|0
1648545500000|2022-03-29 09:18:20|13178.13|13178.13|13176.16|13176.16|13180.11|13180.11|13176.16|13176.16|0
1648545520000|2022-03-29 09:18:40|13172.21|13172.21|13172.21|13172.21|13172.21|13172.21|13172.21|13172.21|0
1648545540000|2022-03-29 09:19:00|13171.61|13171.61|13171.61|13171.61|13171.61|13171.61|13171.61|13171.61|0
1648545550000|2022-03-29 09:19:10|13172.68|13172.68|13167.9|13167.9|13172.68|13172.68|13167.9|13167.9|0
1648545560000|2022-03-29 09:19:20|13167.29|13167.29|13167.29|13167.29|13167.29|13167.29|13167.29|13167.29|0
1648545570000|2022-03-29 09:19:30|13166.61|13166.61|13166.61|13166.61|13166.61|13166.61|13166.61|13166.61|0
1648545580000|2022-03-29 09:19:40|13165.24|13165.24|13165.24|13165.24|13165.24|13165.24|13165.24|13165.24|0
1648545610000|2022-03-29 09:20:10|13164.71|13164.71|13164.71|13164.71|13164.71|13164.71|13164.71|13164.71|0
1648545630000|2022-03-29 09:20:30|13164.02|13164.02|13165.39|13165.39|13165.39|13165.39|13164.02|13164.02|0
1648545680000|2022-03-29 09:21:20|13161.44|13161.44|13161.44|13161.44|13161.44|13161.44|13161.44|13161.44|0
1648545690000|2022-03-29 09:21:30|13163.41|13163.41|13165.39|13165.39|13165.39|13165.39|13163.41|13163.41|0
1648545730000|2022-03-29 09:22:10|13168.12|13168.12|13164.1|13164.1|13168.12|13168.12|13164.1|13164.1|0
1648545750000|2022-03-29 09:22:30|13160.15|13160.15|13160.15|13160.15|13160.15|13160.15|13160.15|13160.15|0
1648545820000|2022-03-29 09:23:40|13159.47|13159.47|13156.81|13156.81|13159.47|13159.47|13156.81|13156.81|0
1648545830000|2022-03-29 09:23:50|13160.76|13160.76|13162.74|13162.74|13162.74|13162.74|13160.76|13160.76|0
1648545840000|2022-03-29 09:24:00|13164.1|13164.1|13163.42|13163.42|13164.1|13164.1|13163.42|13163.42|0
1648545910000|2022-03-29 09:25:10|13155.52|13155.52|13161.45|13161.45|13161.45|13161.45|13155.52|13155.52|0
1648545940000|2022-03-29 09:25:40|13160.76|13160.76|13160.76|13160.76|13160.76|13160.76|13160.76|13160.76|0
1648545950000|2022-03-29 09:25:50|13159.92|13159.92|13159.92|13159.92|13159.92|13159.92|13159.92|13159.92|0
1648545960000|2022-03-29 09:26:00|13160.6|13160.6|13160.6|13160.6|13160.6|13160.6|13160.6|13160.6|0
1648545980000|2022-03-29 09:26:20|13154.68|13154.68|13156.66|13156.66|13156.66|13156.66|13154.68|13154.68|0
1648545990000|2022-03-29 09:26:30|13157.26|13157.26|13157.26|13157.26|13157.26|13157.26|13157.26|13157.26|0
1648546000000|2022-03-29 09:26:40|13155.65|13155.65|13155.65|13155.65|13155.65|13155.65|13155.65|13155.65|0
1648546050000|2022-03-29 09:27:30|13159.6|13159.6|13159.6|13159.6|13159.6|13159.6|13159.6|13159.6|0
1648546060000|2022-03-29 09:27:40|13158.23|13158.23|13157.55|13157.55|13158.23|13158.23|13157.55|13157.55|0
1648546080000|2022-03-29 09:28:00|13149.65|13149.65|13151.62|13151.62|13151.62|13151.62|13149.65|13149.65|0
1648546130000|2022-03-29 09:28:50|13139.78|13139.78|13137.8|13137.8|13139.78|13139.78|13137.8|13137.8|0
1648546150000|2022-03-29 09:29:10|13137.12|13137.12|13137.12|13137.12|13137.12|13137.12|13137.12|13137.12|0
1648546190000|2022-03-29 09:29:50|13137.8|13137.8|13138.49|13138.49|13138.49|13138.49|13137.8|13137.8|0
1648546200000|2022-03-29 09:30:00|13140.46|13140.46|13140.46|13140.46|13140.46|13140.46|13140.46|13140.46|0
1648546240000|2022-03-29 09:30:40|13146.38|13146.38|13146.38|13146.38|13146.38|13146.38|13146.38|13146.38|0
1648546270000|2022-03-29 09:31:10|13147.75|13147.75|13149.73|13149.73|13149.73|13149.73|13147.75|13147.75|0
1648546320000|2022-03-29 09:32:00|13150.26|13150.26|13154.89|13154.89|13154.89|13154.89|13150.26|13150.26|0
1648546430000|2022-03-29 09:33:50|13155.58|13155.58|13156.4|13156.4|13156.4|13156.4|13155.58|13155.58|0
1648546460000|2022-03-29 09:34:20|13157.08|13157.08|13157.08|13157.08|13157.08|13157.08|13157.08|13157.08|0
1648546490000|2022-03-29 09:34:50|13161.03|13161.03|13160.35|13160.35|13161.03|13161.03|13160.35|13160.35|0
1648546500000|2022-03-29 09:35:00|13161.19|13161.19|13159.21|13159.21|13161.19|13161.19|13159.21|13159.21|0
1648546540000|2022-03-29 09:35:40|13159.9|13159.9|13159.9|13159.9|13159.9|13159.9|13159.9|13159.9|0
1648546550000|2022-03-29 09:35:50|13163.85|13163.85|13164.53|13164.53|13164.53|13164.53|13163.85|13163.85|0
1648546570000|2022-03-29 09:36:10|13165.07|13165.07|13165.07|13165.07|13165.07|13165.07|13165.07|13165.07|0
1648546600000|2022-03-29 09:36:40|13169.02|13169.02|13169.02|13169.02|13169.02|13169.02|13169.02|13169.02|0
1648546610000|2022-03-29 09:36:50|13174.94|13174.94|13174.94|13174.94|13174.94|13174.94|13174.94|13174.94|0
1648546630000|2022-03-29 09:37:10|13176.01|13176.01|13176.01|13176.01|13176.01|13176.01|13176.01|13176.01|0
1648546650000|2022-03-29 09:37:30|13176.43|13176.43|13176.43|13176.43|13176.43|13176.43|13176.43|13176.43|0
1648546690000|2022-03-29 09:38:10|13174.46|13174.46|13174.46|13174.46|13174.46|13174.46|13174.46|13174.46|0
1648546700000|2022-03-29 09:38:20|13175.83|13175.83|13175.83|13175.83|13175.83|13175.83|13175.83|13175.83|0
1648546720000|2022-03-29 09:38:40|13179.77|13179.77|13175.83|13175.83|13179.77|13179.77|13175.83|13175.83|0
1648546750000|2022-03-29 09:39:10|13176.51|13176.51|13176.51|13176.51|13176.51|13176.51|13176.51|13176.51|0
1648546810000|2022-03-29 09:40:10|13175.83|13175.83|13180.46|13180.46|13180.46|13180.46|13175.83|13175.83|0
1648546820000|2022-03-29 09:40:20|13182.43|13182.43|13184.41|13184.41|13185.01|13185.01|13182.43|13182.43|0
1648546840000|2022-03-29 09:40:40|13188.36|13188.36|13188.36|13188.36|13188.36|13188.36|13188.36|13188.36|0
1648546860000|2022-03-29 09:41:00|13191.09|13191.09|13191.09|13191.09|13191.09|13191.09|13191.09|13191.09|0
1648546870000|2022-03-29 09:41:10|13193.06|13193.06|13190.59|13190.59|13193.06|13193.06|13190.59|13190.59|0
1648546880000|2022-03-29 09:41:20|13188.62|13188.62|13192.57|13192.57|13192.57|13192.57|13188.62|13188.62|0
1648546890000|2022-03-29 09:41:30|13191.88|13191.88|13191.88|13191.88|13191.88|13191.88|13191.88|13191.88|0
1648546930000|2022-03-29 09:42:10|13195.83|13195.83|13195.83|13195.83|13195.83|13195.83|13195.83|13195.83|0
1648546970000|2022-03-29 09:42:50|13196.51|13196.51|13188.69|13188.69|13198.57|13198.57|13188.69|13188.69|0
1648546980000|2022-03-29 09:43:00|13188.01|13188.01|13188.01|13188.01|13188.01|13188.01|13188.01|13188.01|0
1648546990000|2022-03-29 09:43:10|13187.33|13187.33|13187.33|13187.33|13187.33|13187.33|13187.33|13187.33|0
1648547030000|2022-03-29 09:43:50|13184.06|13184.06|13184.06|13184.06|13184.06|13184.06|13184.06|13184.06|0
1648547070000|2022-03-29 09:44:30|13183.38|13183.38|13183.38|13183.38|13183.38|13183.38|13183.38|13183.38|0
1648547080000|2022-03-29 09:44:40|13169.56|13169.56|13169.56|13169.56|13169.56|13169.56|13169.56|13169.56|0
1648547160000|2022-03-29 09:46:00|13169.14|13169.14|13169.14|13169.14|13169.14|13169.14|13169.14|13169.14|0
1648547180000|2022-03-29 09:46:20|13170.51|13170.51|13170.51|13170.51|13170.51|13170.51|13170.51|13170.51|0
1648547200000|2022-03-29 09:46:40|13176.43|13176.43|13176.43|13176.43|13176.43|13176.43|13176.43|13176.43|0
1648547210000|2022-03-29 09:46:50|13178.4|13178.4|13180.18|13180.18|13180.18|13180.18|13178.4|13178.4|0
1648547220000|2022-03-29 09:47:00|13179.36|13179.36|13178.68|13178.68|13179.36|13179.36|13178.68|13178.68|0
1648547230000|2022-03-29 09:47:10|13177.31|13177.31|13177.31|13177.31|13177.31|13177.31|13177.31|13177.31|0
1648547250000|2022-03-29 09:47:30|13177.99|13177.99|13177.99|13177.99|13179.97|13179.97|13177.99|13177.99|0
1648547260000|2022-03-29 09:47:40|13179.97|13179.97|13179.97|13179.97|13179.97|13179.97|13179.97|13179.97|0
1648547270000|2022-03-29 09:47:50|13178.76|13178.76|13176.79|13176.79|13178.76|13178.76|13176.79|13176.79|0
1648547280000|2022-03-29 09:48:00|13178.76|13178.76|13179.53|13179.53|13180.74|13180.74|13178.76|13178.76|0
1648547290000|2022-03-29 09:48:10|13178.71|13178.71|13172.79|13172.79|13178.71|13178.71|13172.79|13172.79|0
1648547300000|2022-03-29 09:48:20|13174.16|13174.16|13174.16|13174.16|13174.16|13174.16|13174.16|13174.16|0
1648547330000|2022-03-29 09:48:50|13178.1|13178.1|13180.08|13180.08|13180.08|13180.08|13178.1|13178.1|0
1648547340000|2022-03-29 09:49:00|13178.1|13178.1|13178.1|13178.1|13178.1|13178.1|13178.1|13178.1|0
1648547350000|2022-03-29 09:49:10|13179.47|13179.47|13179.47|13179.47|13179.47|13179.47|13179.47|13179.47|0
1648547380000|2022-03-29 09:49:40|13171.57|13171.57|13171.57|13171.57|13171.57|13171.57|13171.57|13171.57|0
1648547390000|2022-03-29 09:49:50|13173.55|13173.55|13173.55|13173.55|13173.55|13173.55|13173.55|13173.55|0
1648547400000|2022-03-29 09:50:00|13175.6|13175.6|13181.52|13181.52|13181.52|13181.52|13175.6|13175.6|0
1648547490000|2022-03-29 09:51:30|13177.57|13177.57|13177.57|13177.57|13177.57|13177.57|13177.57|13177.57|0
1648547510000|2022-03-29 09:51:50|13179.55|13179.55|13185.47|13185.47|13185.47|13185.47|13179.55|13179.55|0
1648547520000|2022-03-29 09:52:00|13183.5|13183.5|13184.86|13184.86|13184.86|13184.86|13183.5|13183.5|0
1648547530000|2022-03-29 09:52:10|13183.5|13183.5|13183.5|13183.5|13183.5|13183.5|13183.5|13183.5|0
1648547540000|2022-03-29 09:52:20|13179.55|13179.55|13183.5|13183.5|13183.5|13183.5|13179.55|13179.55|0
1648547550000|2022-03-29 09:52:30|13182.96|13182.96|13179.55|13179.55|13183.5|13183.5|13179.55|13179.55|0
1648547560000|2022-03-29 09:52:40|13178.18|13178.18|13178.18|13178.18|13178.18|13178.18|13178.18|13178.18|0
1648547570000|2022-03-29 09:52:50|13176.21|13176.21|13174.6|13174.6|13176.21|13176.21|13174.6|13174.6|0
1648547580000|2022-03-29 09:53:00|13180.52|13180.52|13180.52|13180.52|13180.52|13180.52|13180.52|13180.52|0
1648547590000|2022-03-29 09:53:10|13182.5|13182.5|13182.5|13182.5|13182.5|13182.5|13182.5|13182.5|0
1648547600000|2022-03-29 09:53:20|13181.29|13181.29|13181.29|13181.29|13181.29|13181.29|13181.29|13181.29|0
1648547610000|2022-03-29 09:53:30|13185.24|13185.24|13185.24|13185.24|13185.24|13185.24|13185.24|13185.24|0
1648547640000|2022-03-29 09:54:00|13184.64|13184.64|13184.64|13184.64|13184.64|13184.64|13184.64|13184.64|0
1648547650000|2022-03-29 09:54:10|13178.71|13178.71|13178.71|13178.71|13178.71|13178.71|13178.71|13178.71|0
1648547730000|2022-03-29 09:55:30|13179.25|13179.25|13181.22|13181.22|13181.22|13181.22|13179.25|13179.25|0
1648547740000|2022-03-29 09:55:40|13177.28|13177.28|13177.28|13177.28|13177.28|13177.28|13177.28|13177.28|0
1648547760000|2022-03-29 09:56:00|13176.74|13176.74|13175.53|13175.53|13176.74|13176.74|13175.53|13175.53|0
1648547780000|2022-03-29 09:56:20|13179.48|13179.48|13179.48|13179.48|13179.48|13179.48|13179.48|13179.48|0
1648547790000|2022-03-29 09:56:30|13183.43|13183.43|13193.3|13193.3|13193.3|13193.3|13183.43|13183.43|0
1648547810000|2022-03-29 09:56:50|13191.94|13191.94|13191.25|13191.25|13191.94|13191.94|13191.25|13191.25|0
1648547830000|2022-03-29 09:57:10|13189.28|13189.28|13188.74|13188.74|13189.28|13189.28|13188.74|13188.74|0
1648547880000|2022-03-29 09:58:00|13192.69|13192.69|13192.69|13192.69|13192.69|13192.69|13192.69|13192.69|0
1648547990000|2022-03-29 09:59:50|13190.72|13190.72|13192.69|13192.69|13192.69|13192.69|13190.72|13190.72|0
1648548000000|2022-03-29 10:00:00|13194.67|13194.67|13194.67|13194.67|13194.67|13194.67|13194.67|13194.67|0
1648548010000|2022-03-29 10:00:10|13192.69|13192.69|13192.69|13192.69|13192.69|13192.69|13192.69|13192.69|0
1648548050000|2022-03-29 10:00:50|13192.01|13192.01|13189.96|13189.96|13192.01|13192.01|13189.96|13189.96|0
1648548070000|2022-03-29 10:01:10|13189.42|13189.42|13190.1|13190.1|13190.1|13190.1|13189.42|13189.42|0
1648548120000|2022-03-29 10:02:00|13191.18|13191.18|13191.18|13191.18|13191.18|13191.18|13191.18|13191.18|0
1648548140000|2022-03-29 10:02:20|13187.23|13187.23|13187.23|13187.23|13187.23|13187.23|13187.23|13187.23|0
1648548150000|2022-03-29 10:02:30|13186.69|13186.69|13186.69|13186.69|13186.69|13186.69|13186.69|13186.69|0
1648548210000|2022-03-29 10:03:30|13186.28|13186.28|13185.46|13185.46|13186.28|13186.28|13185.46|13185.46|0
1648548220000|2022-03-29 10:03:40|13181.51|13181.51|13181.51|13181.51|13181.51|13181.51|13181.51|13181.51|0
1648548230000|2022-03-29 10:03:50|13180.97|13180.97|13180.97|13180.97|13180.97|13180.97|13180.97|13180.97|0
1648548250000|2022-03-29 10:04:10|13184.92|13184.92|13184.24|13184.24|13185.61|13185.61|13184.24|13184.24|0
1648548260000|2022-03-29 10:04:20|13178.32|13178.32|13178.32|13178.32|13178.32|13178.32|13178.32|13178.32|0
1648548290000|2022-03-29 10:04:50|13177.63|13177.63|13177.63|13177.63|13177.63|13177.63|13177.63|13177.63|0
1648548310000|2022-03-29 10:05:10|13176.95|13176.95|13176.95|13176.95|13176.95|13176.95|13176.95|13176.95|0
1648548410000|2022-03-29 10:06:50|13176.54|13176.54|13176.54|13176.54|13176.54|13176.54|13176.54|13176.54|0
1648548460000|2022-03-29 10:07:40|13177.07|13177.07|13177.76|13177.76|13177.76|13177.76|13177.07|13177.07|0
1648548480000|2022-03-29 10:08:00|13167.89|13167.89|13175.78|13175.78|13175.78|13175.78|13167.89|13167.89|0
1648548490000|2022-03-29 10:08:10|13169.86|13169.86|13169.86|13169.86|13169.86|13169.86|13169.86|13169.86|0
1648548530000|2022-03-29 10:08:50|13169.02|13169.02|13169.32|13169.32|13169.32|13169.32|13169.02|13169.02|0
1648548540000|2022-03-29 10:09:00|13173.27|13173.27|13175.25|13175.25|13175.25|13175.25|13173.27|13173.27|0
1648548590000|2022-03-29 10:09:50|13179.2|13179.2|13179.2|13179.2|13179.2|13179.2|13179.2|13179.2|0
1648548600000|2022-03-29 10:10:00|13177.22|13177.22|13174.71|13174.71|13177.22|13177.22|13173.27|13173.27|0
1648548680000|2022-03-29 10:11:20|13178.66|13178.66|13178.66|13178.66|13178.66|13178.66|13178.66|13178.66|0
1648548700000|2022-03-29 10:11:40|13176.69|13176.69|13178.66|13178.66|13178.66|13178.66|13176.69|13176.69|0
1648548750000|2022-03-29 10:12:30|13182.61|13182.61|13182.61|13182.61|13182.61|13182.61|13182.61|13182.61|0
1648548780000|2022-03-29 10:13:00|13183.29|13183.29|13182.61|13182.61|13183.29|13183.29|13182.61|13182.61|0
1648548800000|2022-03-29 10:13:20|13183.98|13183.98|13183.98|13183.98|13183.98|13183.98|13183.98|13183.98|0
1648548810000|2022-03-29 10:13:30|13188.76|13188.76|13189.45|13189.45|13189.45|13189.45|13188.76|13188.76|0
1648548820000|2022-03-29 10:13:40|13188.76|13188.76|13188.76|13188.76|13188.76|13188.76|13188.76|13188.76|0
1648548830000|2022-03-29 10:13:50|13189.99|13189.99|13189.31|13189.31|13189.99|13189.99|13189.31|13189.31|0
1648548840000|2022-03-29 10:14:00|13188.63|13188.63|13188.63|13188.63|13188.63|13188.63|13188.63|13188.63|0
1648548910000|2022-03-29 10:15:10|13190.68|13190.68|13190.68|13190.68|13190.68|13190.68|13190.68|13190.68|0
1648549100000|2022-03-29 10:18:20|13189.99|13189.99|13189.99|13189.99|13189.99|13189.99|13189.99|13189.99|0
1648549180000|2022-03-29 10:19:40|13195.92|13195.92|13197.89|13197.89|13197.89|13197.89|13195.92|13195.92|0
1648549200000|2022-03-29 10:20:00|13195.92|13195.92|13196.52|13196.52|13197.89|13197.89|13195.92|13195.92|0
1648549220000|2022-03-29 10:20:20|13198.5|13198.5|13200.47|13200.47|13200.47|13200.47|13198.5|13198.5|0
1648549240000|2022-03-29 10:20:40|13204.42|13204.42|13208.37|13208.37|13208.37|13208.37|13204.42|13204.42|0
1648549250000|2022-03-29 10:20:50|13210.35|13210.35|13210.35|13210.35|13210.35|13210.35|13210.35|13210.35|0
1648549260000|2022-03-29 10:21:00|13211.95|13211.95|13211.95|13211.95|13211.95|13211.95|13211.95|13211.95|0
1648549320000|2022-03-29 10:22:00|13213.32|13213.32|13213.32|13213.32|13213.32|13213.32|13213.32|13213.32|0
1648549400000|2022-03-29 10:23:20|13212.72|13212.72|13212.72|13212.72|13212.72|13212.72|13212.72|13212.72|0
1648549450000|2022-03-29 10:24:10|13214.69|13214.69|13218.64|13218.64|13218.64|13218.64|13214.69|13214.69|0
1648549470000|2022-03-29 10:24:30|13217.28|13217.28|13217.28|13217.28|13217.28|13217.28|13217.28|13217.28|0
1648549480000|2022-03-29 10:24:40|13216.59|13216.59|13216.59|13216.59|13216.59|13216.59|13216.59|13216.59|0
1648549500000|2022-03-29 10:25:00|13217.28|13217.28|13221.22|13221.22|13221.22|13221.22|13217.28|13217.28|0
1648549510000|2022-03-29 10:25:10|13221.76|13221.76|13221.76|13221.76|13221.76|13221.76|13221.76|13221.76|0
1648549520000|2022-03-29 10:25:20|13223.13|13223.13|13223.73|13223.73|13223.73|13223.73|13223.13|13223.13|0
1648549570000|2022-03-29 10:26:10|13221.68|13221.68|13223.65|13223.65|13223.65|13223.65|13221.68|13221.68|0
1648549580000|2022-03-29 10:26:20|13225.02|13225.02|13217.12|13217.12|13225.02|13225.02|13217.12|13217.12|0
1648549600000|2022-03-29 10:26:40|13219.1|13219.1|13219.1|13219.1|13219.1|13219.1|13219.1|13219.1|0
1648549640000|2022-03-29 10:27:20|13215.15|13215.15|13215.15|13215.15|13215.15|13215.15|13215.15|13215.15|0
1648549670000|2022-03-29 10:27:50|13214.74|13214.74|13214.74|13214.74|13214.74|13214.74|13214.74|13214.74|0
1648549710000|2022-03-29 10:28:30|13215.42|13215.42|13211.47|13211.47|13215.42|13215.42|13211.47|13211.47|0
1648549720000|2022-03-29 10:28:40|13212.01|13212.01|13212.01|13212.01|13212.01|13212.01|13212.01|13212.01|0
1648549730000|2022-03-29 10:28:50|13215.96|13215.96|13215.96|13215.96|13215.96|13215.96|13215.96|13215.96|0
1648549800000|2022-03-29 10:30:00|13215.27|13215.27|13215.27|13215.27|13215.27|13215.27|13215.27|13215.27|0
1648549860000|2022-03-29 10:31:00|13214.59|13214.59|13204.72|13204.72|13214.59|13214.59|13204.72|13204.72|0
1648549920000|2022-03-29 10:32:00|13204.03|13204.03|13204.03|13204.03|13204.03|13204.03|13204.03|13204.03|0
1648549960000|2022-03-29 10:32:40|13200.08|13200.08|13200.08|13200.08|13200.08|13200.08|13200.08|13200.08|0
1648549970000|2022-03-29 10:32:50|13196.13|13196.13|13196.13|13196.13|13196.13|13196.13|13196.13|13196.13|0
1648549990000|2022-03-29 10:33:10|13195.45|13195.45|13195.45|13195.45|13195.45|13195.45|13195.45|13195.45|0
1648550030000|2022-03-29 10:33:50|13193.48|13193.48|13193.48|13193.48|13193.48|13193.48|13193.48|13193.48|0
1648550040000|2022-03-29 10:34:00|13195.45|13195.45|13195.45|13195.45|13195.45|13195.45|13195.45|13195.45|0
1648550050000|2022-03-29 10:34:10|13197.43|13197.43|13198.11|13198.11|13198.11|13198.11|13197.43|13197.43|0
1648550060000|2022-03-29 10:34:20|13200.08|13200.08|13200.08|13200.08|13200.08|13200.08|13200.08|13200.08|0
1648550100000|2022-03-29 10:35:00|13199.4|13199.4|13198.72|13198.72|13199.4|13199.4|13198.72|13198.72|0
1648550140000|2022-03-29 10:35:40|13202.67|13202.67|13198.72|13198.72|13204.64|13204.64|13198.72|13198.72|0
1648550150000|2022-03-29 10:35:50|13203.5|13203.5|13200.08|13200.08|13203.5|13203.5|13200.08|13200.08|0
1648550180000|2022-03-29 10:36:20|13204.03|13204.03|13204.03|13204.03|13204.03|13204.03|13204.03|13204.03|0
1648550300000|2022-03-29 10:38:20|13200.08|13200.08|13200.08|13200.08|13200.08|13200.08|13200.08|13200.08|0
1648550350000|2022-03-29 10:39:10|13198.72|13198.72|13198.72|13198.72|13198.72|13198.72|13198.72|13198.72|0
1648550390000|2022-03-29 10:39:50|13200.69|13200.69|13202.67|13202.67|13202.67|13202.67|13200.69|13200.69|0
1648550400000|2022-03-29 10:40:00|13200.69|13200.69|13198.72|13198.72|13200.69|13200.69|13198.72|13198.72|0
1648550420000|2022-03-29 10:40:20|13202.67|13202.67|13201.98|13201.98|13202.67|13202.67|13201.98|13201.98|0
1648550540000|2022-03-29 10:42:20|13201.3|13201.3|13201.3|13201.3|13201.3|13201.3|13201.3|13201.3|0
1648550550000|2022-03-29 10:42:30|13201.98|13201.98|13201.98|13201.98|13201.98|13201.98|13201.98|13201.98|0
1648550560000|2022-03-29 10:42:40|13201.56|13201.56|13201.98|13201.98|13201.98|13201.98|13201.56|13201.56|0
1648550570000|2022-03-29 10:42:50|13200.01|13200.01|13201.98|13201.98|13201.98|13201.98|13200.01|13200.01|0
1648550670000|2022-03-29 10:44:30|13202.67|13202.67|13202.67|13202.67|13202.67|13202.67|13202.67|13202.67|0
1648550690000|2022-03-29 10:44:50|13204.64|13204.64|13204.64|13204.64|13204.64|13204.64|13204.64|13204.64|0
1648550700000|2022-03-29 10:45:00|13207.3|13207.3|13211.25|13211.25|13211.25|13211.25|13207.3|13207.3|0
1648550750000|2022-03-29 10:45:50|13211.66|13211.66|13211.66|13211.66|13211.66|13211.66|13211.66|13211.66|0
1648550760000|2022-03-29 10:46:00|13215.61|13215.61|13216.97|13216.97|13216.97|13216.97|13215.61|13215.61|0
1648550830000|2022-03-29 10:47:10|13218.62|13218.62|13218.62|13218.62|13218.62|13218.62|13218.62|13218.62|0
1648550850000|2022-03-29 10:47:30|13219.03|13219.03|13219.03|13219.03|13219.03|13219.03|13219.03|13219.03|0
1648550880000|2022-03-29 10:48:00|13220.39|13220.39|13220.39|13220.39|13220.39|13220.39|13220.39|13220.39|0
1648550910000|2022-03-29 10:48:30|13221.08|13221.08|13221.08|13221.08|13221.08|13221.08|13221.08|13221.08|0
1648550960000|2022-03-29 10:49:20|13221.76|13221.76|13221.76|13221.76|13221.76|13221.76|13221.76|13221.76|0
1648550970000|2022-03-29 10:49:30|13221.16|13221.16|13221.16|13221.16|13221.16|13221.16|13221.16|13221.16|0
1648550980000|2022-03-29 10:49:40|13219.95|13219.95|13220.56|13220.56|13220.56|13220.56|13219.95|13219.95|0
1648551000000|2022-03-29 10:50:00|13218.58|13218.58|13218.58|13218.58|13220.56|13220.56|13217.38|13217.38|0
1648551010000|2022-03-29 10:50:10|13216.61|13216.61|13214.03|13214.03|13216.61|13216.61|13214.03|13214.03|0
1648551030000|2022-03-29 10:50:30|13213.43|13213.43|13213.43|13213.43|13213.43|13213.43|13213.43|13213.43|0
1648551050000|2022-03-29 10:50:50|13212.83|13212.83|13212.83|13212.83|13212.83|13212.83|13212.83|13212.83|0
1648551060000|2022-03-29 10:51:00|13210.85|13210.85|13211.37|13211.37|13212.06|13212.06|13210.85|13210.85|0
1648551080000|2022-03-29 10:51:20|13211.97|13211.97|13211.97|13211.97|13211.97|13211.97|13211.97|13211.97|0
1648551100000|2022-03-29 10:51:40|13215.92|13215.92|13215.92|13215.92|13215.92|13215.92|13215.92|13215.92|0
1648551120000|2022-03-29 10:52:00|13215.24|13215.24|13213.87|13213.87|13215.24|13215.24|13213.87|13213.87|0
1648551130000|2022-03-29 10:52:10|13212.51|13212.51|13208.56|13208.56|13212.51|13212.51|13208.56|13208.56|0
1648551200000|2022-03-29 10:53:20|13206.58|13206.58|13206.58|13206.58|13206.58|13206.58|13206.58|13206.58|0
1648551210000|2022-03-29 10:53:30|13209.16|13209.16|13209.16|13209.16|13209.16|13209.16|13209.16|13209.16|0
1648551220000|2022-03-29 10:53:40|13208.56|13208.56|13208.56|13208.56|13208.56|13208.56|13208.56|13208.56|0
1648551240000|2022-03-29 10:54:00|13206.59|13206.59|13206.59|13206.59|13206.59|13206.59|13206.59|13206.59|0
1648551250000|2022-03-29 10:54:10|13208.56|13208.56|13208.56|13208.56|13208.56|13208.56|13208.56|13208.56|0
1648551390000|2022-03-29 10:56:30|13210.54|13210.54|13210.54|13210.54|13210.54|13210.54|13210.54|13210.54|0
1648551430000|2022-03-29 10:57:10|13208.56|13208.56|13209.25|13209.25|13209.25|13209.25|13208.56|13208.56|0
1648551440000|2022-03-29 10:57:20|13208.56|13208.56|13212.51|13212.51|13212.51|13212.51|13208.56|13208.56|0
1648551450000|2022-03-29 10:57:30|13214.49|13214.49|13216.46|13216.46|13216.46|13216.46|13214.49|13214.49|0
1648551470000|2022-03-29 10:57:50|13214.49|13214.49|13214.49|13214.49|13214.49|13214.49|13214.49|13214.49|0
1648551520000|2022-03-29 10:58:40|13213.8|13213.8|13213.8|13213.8|13213.8|13213.8|13213.8|13213.8|0
1648551530000|2022-03-29 10:58:50|13213.2|13213.2|13212.6|13212.6|13213.2|13213.2|13212.6|13212.6|0
1648551540000|2022-03-29 10:59:00|13210.62|13210.62|13210.2|13210.2|13210.62|13210.62|13209.78|13209.78|0
1648551550000|2022-03-29 10:59:10|13208.97|13208.97|13206.29|13206.29|13208.97|13208.97|13206.29|13206.29|0
1648551580000|2022-03-29 10:59:40|13207.66|13207.66|13207.66|13207.66|13207.66|13207.66|13207.66|13207.66|0
1648551590000|2022-03-29 10:59:50|13205.68|13205.68|13208.34|13208.34|13208.34|13208.34|13205.68|13205.68|0
1648551620000|2022-03-29 11:00:20|13207.5|13207.5|13209.05|13209.05|13209.05|13209.05|13207.08|13207.08|0
1648551720000|2022-03-29 11:02:00|13207.08|13207.08|13208.45|13208.45|13208.45|13208.45|13207.08|13207.08|0
1648551770000|2022-03-29 11:02:50|13209.52|13209.52|13210.05|13210.05|13210.05|13210.05|13209.52|13209.52|0
1648551780000|2022-03-29 11:03:00|13210.88|13210.88|13210.05|13210.05|13210.88|13210.88|13210.05|13210.05|0
1648551790000|2022-03-29 11:03:10|13210.66|13210.66|13210.66|13210.66|13210.66|13210.66|13210.66|13210.66|0
1648551800000|2022-03-29 11:03:20|13208.68|13208.68|13208.68|13208.68|13208.68|13208.68|13208.68|13208.68|0
1648551820000|2022-03-29 11:03:40|13209.09|13209.09|13211.6|13211.6|13212.29|13212.29|13209.09|13209.09|0
1648551830000|2022-03-29 11:03:50|13212.01|13212.01|13212.27|13212.27|13212.27|13212.27|13211.19|13211.19|0
1648551840000|2022-03-29 11:04:00|13212.8|13212.8|13218.72|13218.72|13218.72|13218.72|13212.27|13212.27|0
1648551850000|2022-03-29 11:04:10|13220.7|13220.7|13218.72|13218.72|13220.7|13220.7|13218.72|13218.72|0
1648551890000|2022-03-29 11:04:50|13219.96|13219.96|13218.72|13218.72|13219.96|13219.96|13218.72|13218.72|0
1648551900000|2022-03-29 11:05:00|13220.7|13220.7|13218.72|13218.72|13222.67|13222.67|13218.72|13218.72|0
1648551910000|2022-03-29 11:05:10|13218.19|13218.19|13222.14|13222.14|13222.14|13222.14|13218.19|13218.19|0
1648551940000|2022-03-29 11:05:40|13220.16|13220.16|13220.16|13220.16|13220.16|13220.16|13220.16|13220.16|0
1648552020000|2022-03-29 11:07:00|13220.58|13220.58|13220.16|13220.16|13220.58|13220.58|13220.16|13220.16|0
1648552030000|2022-03-29 11:07:10|13220.7|13220.7|13221.77|13221.77|13221.77|13221.77|13220.7|13220.7|0
1648552040000|2022-03-29 11:07:20|13221.35|13221.35|13221.35|13221.35|13221.35|13221.35|13221.35|13221.35|0
1648552080000|2022-03-29 11:08:00|13220.75|13220.75|13221.35|13221.35|13221.35|13221.35|13220.75|13220.75|0
1648552090000|2022-03-29 11:08:10|13219.38|13219.38|13219.38|13219.38|13219.38|13219.38|13219.38|13219.38|0
1648552100000|2022-03-29 11:08:20|13218.77|13218.77|13218.77|13218.77|13218.77|13218.77|13218.77|13218.77|0
1648552160000|2022-03-29 11:09:20|13216.8|13216.8|13214.83|13214.83|13216.8|13216.8|13214.83|13214.83|0
1648552170000|2022-03-29 11:09:30|13215.36|13215.36|13211.41|13211.41|13215.36|13215.36|13211.41|13211.41|0
1648552200000|2022-03-29 11:10:00|13210.73|13210.73|13210.73|13210.73|13210.73|13210.73|13210.73|13210.73|0
1648552210000|2022-03-29 11:10:10|13210.13|13210.13|13211.2|13211.2|13211.2|13211.2|13210.13|13210.13|0
1648552230000|2022-03-29 11:10:30|13213.17|13213.17|13217.12|13217.12|13217.12|13217.12|13213.17|13213.17|0
1648552240000|2022-03-29 11:10:40|13219.1|13219.1|13219.1|13219.1|13219.1|13219.1|13219.1|13219.1|0
1648552290000|2022-03-29 11:11:30|13215.15|13215.15|13215.15|13215.15|13215.15|13215.15|13215.15|13215.15|0
1648552300000|2022-03-29 11:11:40|13219.1|13219.1|13219.1|13219.1|13219.1|13219.1|13219.1|13219.1|0
1648552310000|2022-03-29 11:11:50|13218.69|13218.69|13218.69|13218.69|13218.69|13218.69|13218.69|13218.69|0
1648552330000|2022-03-29 11:12:10|13212.76|13212.76|13212.76|13212.76|13212.76|13212.76|13212.76|13212.76|0
1648552360000|2022-03-29 11:12:40|13211.4|13211.4|13211.4|13211.4|13211.4|13211.4|13211.4|13211.4|0
1648552370000|2022-03-29 11:12:50|13210.79|13210.79|13210.79|13210.79|13210.79|13210.79|13210.79|13210.79|0
1648552390000|2022-03-29 11:13:10|13211.4|13211.4|13211.4|13211.4|13211.4|13211.4|13211.4|13211.4|0
1648552420000|2022-03-29 11:13:40|13211.93|13211.93|13211.93|13211.93|13211.93|13211.93|13211.93|13211.93|0
1648552450000|2022-03-29 11:14:10|13211.25|13211.25|13211.25|13211.25|13211.25|13211.25|13211.25|13211.25|0
1648552510000|2022-03-29 11:15:10|13210.56|13210.56|13210.56|13210.56|13210.56|13210.56|13210.56|13210.56|0
1648552580000|2022-03-29 11:16:20|13209.36|13209.36|13209.36|13209.36|13209.36|13209.36|13209.36|13209.36|0
1648552620000|2022-03-29 11:17:00|13208.68|13208.68|13208.68|13208.68|13208.68|13208.68|13207.99|13207.99|0
1648552650000|2022-03-29 11:17:30|13212.62|13212.62|13210.65|13210.65|13212.62|13212.62|13210.65|13210.65|0
1648552760000|2022-03-29 11:19:20|13211.33|13211.33|13211.33|13211.33|13211.33|13211.33|13211.33|13211.33|0
1648552810000|2022-03-29 11:20:10|13203.44|13203.44|13209.36|13209.36|13213.31|13213.31|13203.44|13203.44|0
1648552820000|2022-03-29 11:20:20|13207.38|13207.38|13207.38|13207.38|13207.38|13207.38|13207.38|13207.38|0
1648552920000|2022-03-29 11:22:00|13208.07|13208.07|13208.07|13208.07|13208.07|13208.07|13208.07|13208.07|0
1648552960000|2022-03-29 11:22:40|13215.97|13215.97|13213.99|13213.99|13215.97|13215.97|13213.99|13213.99|0
1648552980000|2022-03-29 11:23:00|13215.97|13215.97|13215.97|13215.97|13215.97|13215.97|13215.97|13215.97|0
1648552990000|2022-03-29 11:23:10|13215.28|13215.28|13215.28|13215.28|13215.28|13215.28|13215.28|13215.28|0
1648553020000|2022-03-29 11:23:40|13214.6|13214.6|13214.6|13214.6|13214.6|13214.6|13214.6|13214.6|0
1648553040000|2022-03-29 11:24:00|13216.57|13216.57|13216.57|13216.57|13216.57|13216.57|13216.57|13216.57|0
1648553100000|2022-03-29 11:25:00|13212.62|13212.62|13211.55|13211.55|13212.62|13212.62|13211.55|13211.55|0
1648553110000|2022-03-29 11:25:10|13213.53|13213.53|13215.5|13215.5|13215.5|13215.5|13213.53|13213.53|0
1648553150000|2022-03-29 11:25:50|13214.66|13214.66|13214.24|13214.24|13214.66|13214.66|13214.24|13214.24|0
1648553200000|2022-03-29 11:26:40|13212.27|13212.27|13212.27|13212.27|13212.27|13212.27|13212.27|13212.27|0
1648553210000|2022-03-29 11:26:50|13211.86|13211.86|13211.09|13211.09|13211.86|13211.86|13210.49|13210.49|0
1648553230000|2022-03-29 11:27:10|13210.41|13210.41|13210.41|13210.41|13210.41|13210.41|13210.41|13210.41|0
1648553250000|2022-03-29 11:27:30|13212.38|13212.38|13212.38|13212.38|13212.38|13212.38|13212.38|13212.38|0
1648553260000|2022-03-29 11:27:40|13213.06|13213.06|13213.67|13213.67|13213.67|13213.67|13213.06|13213.06|0
1648553280000|2022-03-29 11:28:00|13211.69|13211.69|13210.33|13210.33|13211.69|13211.69|13210.33|13210.33|0
1648553290000|2022-03-29 11:28:10|13205.54|13205.54|13209.48|13209.48|13209.48|13209.48|13205.54|13205.54|0
1648553300000|2022-03-29 11:28:20|13210.17|13210.17|13210.17|13210.17|13210.17|13210.17|13210.17|13210.17|0
1648553320000|2022-03-29 11:28:40|13209.48|13209.48|13208.8|13208.8|13209.48|13209.48|13208.8|13208.8|0
1648553330000|2022-03-29 11:28:50|13208.12|13208.12|13208.12|13208.12|13208.12|13208.12|13208.12|13208.12|0
1648553360000|2022-03-29 11:29:20|13206.14|13206.14|13204.17|13204.17|13206.14|13206.14|13204.17|13204.17|0
1648553380000|2022-03-29 11:29:40|13202.8|13202.8|13202.8|13202.8|13202.8|13202.8|13202.8|13202.8|0
1648553410000|2022-03-29 11:30:10|13201.73|13201.73|13201.73|13201.73|13201.73|13201.73|13201.73|13201.73|0
1648553440000|2022-03-29 11:30:40|13197.78|13197.78|13197.12|13197.12|13197.78|13197.78|13195.15|13195.15|0
1648553450000|2022-03-29 11:30:50|13195.92|13195.92|13195.92|13195.92|13195.92|13195.92|13195.92|13195.92|0
1648553460000|2022-03-29 11:31:00|13193.18|13193.18|13193.18|13193.18|13193.18|13193.18|13193.18|13193.18|0
1648553470000|2022-03-29 11:31:10|13193.79|13193.79|13195.15|13195.15|13195.15|13195.15|13193.79|13193.79|0
1648553510000|2022-03-29 11:31:50|13195.98|13195.98|13195.29|13195.29|13195.98|13195.98|13195.29|13195.29|0
1648553560000|2022-03-29 11:32:40|13197.27|13197.27|13195.29|13195.29|13197.27|13197.27|13195.29|13195.29|0
1648553600000|2022-03-29 11:33:20|13197.34|13197.34|13194.6|13194.6|13197.34|13197.34|13194.6|13194.6|0
1648553610000|2022-03-29 11:33:30|13190.65|13190.65|13196.57|13196.57|13196.57|13196.57|13190.65|13190.65|0
1648553630000|2022-03-29 11:33:50|13195.97|13195.97|13195.97|13195.97|13195.97|13195.97|13195.97|13195.97|0
1648553640000|2022-03-29 11:34:00|13197.95|13197.95|13199.55|13199.55|13199.55|13199.55|13197.95|13197.95|0
1648553650000|2022-03-29 11:34:10|13198.87|13198.87|13198.87|13198.87|13198.87|13198.87|13198.87|13198.87|0
1648553670000|2022-03-29 11:34:30|13197.5|13197.5|13197.5|13197.5|13197.5|13197.5|13197.5|13197.5|0
1648553700000|2022-03-29 11:35:00|13198.04|13198.04|13198.04|13198.04|13198.04|13198.04|13198.04|13198.04|0
1648553710000|2022-03-29 11:35:10|13198.58|13198.58|13198.58|13198.58|13198.58|13198.58|13198.58|13198.58|0
1648553740000|2022-03-29 11:35:40|13198.04|13198.04|13198.04|13198.04|13198.04|13198.04|13198.04|13198.04|0
1648553750000|2022-03-29 11:35:50|13200.01|13200.01|13200.01|13200.01|13200.01|13200.01|13200.01|13200.01|0
1648553800000|2022-03-29 11:36:40|13199.33|13199.33|13199.33|13199.33|13199.33|13199.33|13199.33|13199.33|0
1648553810000|2022-03-29 11:36:50|13200.01|13200.01|13200.01|13200.01|13200.01|13200.01|13200.01|13200.01|0
1648553820000|2022-03-29 11:37:00|13201.99|13201.99|13207.84|13207.84|13207.84|13207.84|13201.99|13201.99|0
1648553830000|2022-03-29 11:37:10|13209.82|13209.82|13211.79|13211.79|13211.79|13211.79|13209.82|13209.82|0
1648553840000|2022-03-29 11:37:20|13212.99|13212.99|13209.05|13209.05|13212.99|13212.99|13209.05|13209.05|0
1648553900000|2022-03-29 11:38:20|13208.51|13208.51|13208.51|13208.51|13208.51|13208.51|13208.51|13208.51|0
1648553930000|2022-03-29 11:38:50|13209.19|13209.19|13211.16|13211.16|13211.16|13211.16|13209.19|13209.19|0
1648553940000|2022-03-29 11:39:00|13210.56|13210.56|13212.53|13212.53|13212.53|13212.53|13210.56|13210.56|0
1648553990000|2022-03-29 11:39:50|13211.93|13211.93|13211.93|13211.93|13211.93|13211.93|13211.93|13211.93|0
1648554000000|2022-03-29 11:40:00|13212.62|13212.62|13212.62|13212.62|13212.62|13212.62|13212.62|13212.62|0
1648554010000|2022-03-29 11:40:10|13213.22|13213.22|13213.22|13213.22|13213.22|13213.22|13213.22|13213.22|0
1648554020000|2022-03-29 11:40:20|13211.17|13211.17|13210.57|13210.57|13211.17|13211.17|13210.57|13210.57|0
1648554030000|2022-03-29 11:40:30|13209.88|13209.88|13209.88|13209.88|13209.88|13209.88|13209.88|13209.88|0
1648554070000|2022-03-29 11:41:10|13211.25|13211.25|13254.65|13254.65|13256.21|13256.21|13211.25|13211.25|0
1648554080000|2022-03-29 11:41:20|13258.6|13258.6|13242.75|13242.75|13259.89|13259.89|13238.8|13238.8|0
1648554090000|2022-03-29 11:41:30|13244.72|13244.72|13243.35|13243.35|13244.72|13244.72|13234.7|13234.7|0
1648554100000|2022-03-29 11:41:40|13244.55|13244.55|13240|13240|13244.55|13244.55|13236.65|13236.65|0
1648554110000|2022-03-29 11:41:50|13239.05|13239.05|13237|13237|13239.05|13239.05|13237|13237|0
1648554120000|2022-03-29 11:42:00|13240.95|13240.95|13242.92|13242.92|13242.92|13242.92|13240.95|13240.95|0
1648554130000|2022-03-29 11:42:10|13241.85|13241.85|13235.39|13235.39|13241.85|13241.85|13233.95|13233.95|0
1648554140000|2022-03-29 11:42:20|13234.32|13234.32|13232.95|13232.95|13234.32|13234.32|13232.95|13232.95|0
1648554150000|2022-03-29 11:42:30|13230.98|13230.98|13229.19|13229.19|13230.98|13230.98|13229.19|13229.19|0
1648554160000|2022-03-29 11:42:40|13231.17|13231.17|13227.22|13227.22|13231.17|13231.17|13227.22|13227.22|0
1648554170000|2022-03-29 11:42:50|13231.17|13231.17|13231.17|13231.17|13231.17|13231.17|13231.17|13231.17|0
1648554190000|2022-03-29 11:43:10|13233.14|13233.14|13231.77|13231.77|13233.14|13233.14|13231.77|13231.77|0
1648554200000|2022-03-29 11:43:20|13233.14|13233.14|13235.12|13235.12|13235.12|13235.12|13233.14|13233.14|0
1648554220000|2022-03-29 11:43:40|13231.17|13231.17|13231.17|13231.17|13231.17|13231.17|13231.17|13231.17|0
1648554230000|2022-03-29 11:43:50|13232.53|13232.53|13239.53|13239.53|13239.53|13239.53|13232.53|13232.53|0
1648554240000|2022-03-29 11:44:00|13237.56|13237.56|13245.45|13245.45|13245.45|13245.45|13237.56|13237.56|0
1648554250000|2022-03-29 11:44:10|13244.25|13244.25|13246.3|13246.3|13246.3|13246.3|13244.25|13244.25|0
1648554260000|2022-03-29 11:44:20|13244.93|13244.93|13234.38|13234.38|13244.93|13244.93|13234.38|13234.38|0
1648554270000|2022-03-29 11:44:30|13232.4|13232.4|13232.4|13232.4|13232.4|13232.4|13232.4|13232.4|0
1648554280000|2022-03-29 11:44:40|13236.35|13236.35|13236.35|13236.35|13236.35|13236.35|13236.35|13236.35|0
1648554300000|2022-03-29 11:45:00|13234.38|13234.38|13234.38|13234.38|13234.38|13234.38|13228.45|13228.45|0
1648554310000|2022-03-29 11:45:10|13228.99|13228.99|13228.99|13228.99|13228.99|13228.99|13228.99|13228.99|0
1648554320000|2022-03-29 11:45:20|13232.94|13232.94|13234.91|13234.91|13234.91|13234.91|13232.94|13232.94|0
1648554350000|2022-03-29 11:45:50|13236.89|13236.89|13243.56|13243.56|13245.53|13245.53|13236.89|13236.89|0
1648554360000|2022-03-29 11:46:00|13242.19|13242.19|13240.83|13240.83|13242.19|13242.19|13240.83|13240.83|0
1648554370000|2022-03-29 11:46:10|13244.77|13244.77|13249.7|13249.7|13250.77|13250.77|13244.77|13244.77|0
1648554380000|2022-03-29 11:46:20|13247.65|13247.65|13241.8|13241.8|13247.65|13247.65|13239.75|13239.75|0
1648554390000|2022-03-29 11:46:30|13251.68|13251.68|13251.68|13251.68|13251.68|13251.68|13251.68|13251.68|0
1648554400000|2022-03-29 11:46:40|13255.63|13255.63|13255.63|13255.63|13255.63|13255.63|13255.63|13255.63|0
1648554420000|2022-03-29 11:47:00|13257.6|13257.6|13257.6|13257.6|13257.6|13257.6|13257.6|13257.6|0
1648554430000|2022-03-29 11:47:10|13249.7|13249.7|13249.7|13249.7|13249.7|13249.7|13249.7|13249.7|0
1648554440000|2022-03-29 11:47:20|13251.07|13251.07|13258.97|13258.97|13258.97|13258.97|13251.07|13251.07|0
1648554450000|2022-03-29 11:47:30|13258.13|13258.13|13257.36|13257.36|13258.13|13258.13|13256.76|13256.76|0
1648554470000|2022-03-29 11:47:50|13255.99|13255.99|13256.68|13256.68|13256.68|13256.68|13255.99|13255.99|0
1648554480000|2022-03-29 11:48:00|13258.05|13258.05|13258.05|13258.05|13258.05|13258.05|13258.05|13258.05|0
1648554490000|2022-03-29 11:48:10|13258.65|13258.65|13265.04|13265.04|13265.04|13265.04|13258.65|13258.65|0
1648554500000|2022-03-29 11:48:20|13259.11|13259.11|13258.43|13258.43|13259.11|13259.11|13258.43|13258.43|0
1648554510000|2022-03-29 11:48:30|13266.33|13266.33|13270.88|13270.88|13270.88|13270.88|13266.33|13266.33|0
1648554520000|2022-03-29 11:48:40|13271.95|13271.95|13268.08|13268.08|13274|13274|13268.08|13268.08|0
1648554540000|2022-03-29 11:49:00|13266.71|13266.71|13264.66|13264.66|13266.71|13266.71|13258.73|13258.73|0
1648554580000|2022-03-29 11:49:40|13270.58|13270.58|13268.6|13268.6|13270.58|13270.58|13268.6|13268.6|0
1648554590000|2022-03-29 11:49:50|13266.63|13266.63|13264.66|13264.66|13266.63|13266.63|13264.66|13264.66|0
1648554600000|2022-03-29 11:50:00|13266.63|13266.63|13262.68|13262.68|13266.63|13266.63|13262.68|13262.68|0
1648554610000|2022-03-29 11:50:10|13264.73|13264.73|13275.21|13275.21|13276.58|13276.58|13264.73|13264.73|0
1648554620000|2022-03-29 11:50:20|13273.84|13273.84|13273.24|13273.24|13273.84|13273.84|13273.24|13273.24|0
1648554630000|2022-03-29 11:50:30|13271.87|13271.87|13269.82|13269.82|13272.48|13272.48|13269.82|13269.82|0
1648554640000|2022-03-29 11:50:40|13271.79|13271.79|13274.53|13274.53|13274.53|13274.53|13271.79|13271.79|0
1648554650000|2022-03-29 11:50:50|13273.84|13273.84|13273.84|13273.84|13273.84|13273.84|13273.84|13273.84|0
1648554660000|2022-03-29 11:51:00|13274.45|13274.45|13274.45|13274.45|13274.45|13274.45|13274.45|13274.45|0
1648554670000|2022-03-29 11:51:10|13273.84|13273.84|13275.21|13275.21|13275.21|13275.21|13273.84|13273.84|0
1648554680000|2022-03-29 11:51:20|13276.03|13276.03|13276.03|13276.03|13276.03|13276.03|13276.03|13276.03|0
1648554690000|2022-03-29 11:51:30|13279.98|13279.98|13279.98|13279.98|13279.98|13279.98|13279.98|13279.98|0
1648554700000|2022-03-29 11:51:40|13278.91|13278.91|13282.14|13282.14|13283.5|13283.5|13278.91|13278.91|0
1648554710000|2022-03-29 11:51:50|13284.11|13284.11|13284.11|13284.11|13284.11|13284.11|13284.11|13284.11|0
1648554720000|2022-03-29 11:52:00|13286.08|13286.08|13282.14|13282.14|13286.08|13286.08|13282.14|13282.14|0
1648554730000|2022-03-29 11:52:10|13280.16|13280.16|13280.16|13280.16|13280.16|13280.16|13280.16|13280.16|0
1648554740000|2022-03-29 11:52:20|13279.48|13279.48|13279.48|13279.48|13279.48|13279.48|13279.48|13279.48|0
1648554770000|2022-03-29 11:52:50|13282.21|13282.21|13282.81|13282.81|13282.81|13282.81|13282.21|13282.21|0
1648554780000|2022-03-29 11:53:00|13281.45|13281.45|13281.86|13281.86|13281.86|13281.86|13281.26|13281.26|0
1648554790000|2022-03-29 11:53:10|13281.17|13281.17|13281.86|13281.86|13281.86|13281.86|13281.17|13281.17|0
1648554800000|2022-03-29 11:53:20|13277.91|13277.91|13275.17|13275.17|13277.91|13277.91|13275.17|13275.17|0
1648554810000|2022-03-29 11:53:30|13274.49|13274.49|13282.47|13282.47|13282.47|13282.47|13274.49|13274.49|0
1648554830000|2022-03-29 11:53:50|13284.44|13284.44|13293.7|13293.7|13293.7|13293.7|13284.44|13284.44|0
1648554840000|2022-03-29 11:54:00|13291.73|13291.73|13291.73|13291.73|13291.73|13291.73|13291.05|13291.05|0
1648554850000|2022-03-29 11:54:10|13290.36|13290.36|13288.54|13288.54|13291.05|13291.05|13288.54|13288.54|0
1648554860000|2022-03-29 11:54:20|13288.95|13288.95|13289.55|13289.55|13289.55|13289.55|13288.95|13288.95|0
1648554870000|2022-03-29 11:54:30|13283.63|13283.63|13283.63|13283.63|13283.63|13283.63|13283.63|13283.63|0
1648554880000|2022-03-29 11:54:40|13281.66|13281.66|13281.66|13281.66|13281.66|13281.66|13281.66|13281.66|0
1648554900000|2022-03-29 11:55:00|13282.26|13282.26|13281.66|13281.66|13282.26|13282.26|13281.66|13281.66|0
1648554910000|2022-03-29 11:55:10|13280.29|13280.29|13271.71|13271.71|13280.29|13280.29|13271.71|13271.71|0
1648554920000|2022-03-29 11:55:20|13272.31|13272.31|13272.31|13272.31|13272.31|13272.31|13272.31|13272.31|0
1648554930000|2022-03-29 11:55:30|13270.94|13270.94|13270.26|13270.26|13270.94|13270.94|13270.26|13270.26|0
1648554940000|2022-03-29 11:55:40|13269.58|13269.58|13279.83|13279.83|13279.83|13279.83|13268.89|13268.89|0
1648554950000|2022-03-29 11:55:50|13278.46|13278.46|13277.1|13277.1|13278.46|13278.46|13277.1|13277.1|0
1648554960000|2022-03-29 11:56:00|13276.49|13276.49|13277.86|13277.86|13278.55|13278.55|13276.49|13276.49|0
1648554970000|2022-03-29 11:56:10|13279.91|13279.91|13280.6|13280.6|13280.6|13280.6|13279.91|13279.91|0
1648554980000|2022-03-29 11:56:20|13266.78|13266.78|13272.7|13272.7|13272.7|13272.7|13266.78|13266.78|0
1648555010000|2022-03-29 11:56:50|13270.72|13270.72|13270.72|13270.72|13270.72|13270.72|13270.72|13270.72|0
1648555020000|2022-03-29 11:57:00|13270.12|13270.12|13270.12|13270.12|13270.12|13270.12|13270.12|13270.12|0
1648555030000|2022-03-29 11:57:10|13269.44|13269.44|13269.44|13269.44|13269.44|13269.44|13269.44|13269.44|0
1648555050000|2022-03-29 11:57:30|13267.83|13267.83|13261.91|13261.91|13267.83|13267.83|13261.3|13261.3|0
1648555070000|2022-03-29 11:57:50|13257.96|13257.96|13261.91|13261.91|13261.91|13261.91|13257.96|13257.96|0
1648555080000|2022-03-29 11:58:00|13262.44|13262.44|13264.42|13264.42|13264.42|13264.42|13262.44|13262.44|0
1648555100000|2022-03-29 11:58:20|13265.78|13265.78|13265.1|13265.1|13265.78|13265.78|13265.1|13265.1|0
1648555110000|2022-03-29 11:58:30|13264.42|13264.42|13263.9|13263.9|13264.42|13264.42|13263.21|13263.21|0
1648555130000|2022-03-29 11:58:50|13259.95|13259.95|13259.95|13259.95|13259.95|13259.95|13259.95|13259.95|0
1648555140000|2022-03-29 11:59:00|13257.97|13257.97|13257.97|13257.97|13257.97|13257.97|13257.97|13257.97|0
1648555170000|2022-03-29 11:59:30|13256|13256|13262.6|13262.6|13264.58|13264.58|13256|13256|0
1648555180000|2022-03-29 11:59:40|13264.58|13264.58|13264.58|13264.58|13264.58|13264.58|13264.58|13264.58|0
1648555200000|2022-03-29 12:00:00|13263.21|13263.21|13263.21|13263.21|13263.21|13263.21|13263.21|13263.21|0
1648555230000|2022-03-29 12:00:30|13262.53|13262.53|13262.53|13262.53|13262.53|13262.53|13262.53|13262.53|0
1648555270000|2022-03-29 12:01:10|13264.5|13264.5|13268.45|13268.45|13270.43|13270.43|13264.5|13264.5|0
1648555300000|2022-03-29 12:01:40|13273.68|13273.68|13275.66|13275.66|13275.66|13275.66|13271.71|13271.71|0
1648555340000|2022-03-29 12:02:20|13277.63|13277.63|13279.61|13279.61|13279.61|13279.61|13277.63|13277.63|0
1648555350000|2022-03-29 12:02:30|13279|13279|13279|13279|13279|13279|13279|13279|0
1648555380000|2022-03-29 12:03:00|13279.61|13279.61|13279.61|13279.61|13279.61|13279.61|13279.61|13279.61|0
1648555400000|2022-03-29 12:03:20|13278.92|13278.92|13278.92|13278.92|13278.92|13278.92|13278.92|13278.92|0
1648555440000|2022-03-29 12:04:00|13271.02|13271.02|13270.34|13270.34|13271.02|13271.02|13270.34|13270.34|0
1648555450000|2022-03-29 12:04:10|13269.74|13269.74|13288.79|13288.79|13288.79|13288.79|13269.74|13269.74|0
1648555460000|2022-03-29 12:04:20|13289.21|13289.21|13289.21|13289.21|13289.21|13289.21|13289.21|13289.21|0
1648555480000|2022-03-29 12:04:40|13289.82|13289.82|13289.82|13289.82|13289.82|13289.82|13289.82|13289.82|0
1648555490000|2022-03-29 12:04:50|13292.23|13292.23|13292.23|13292.23|13292.23|13292.23|13292.23|13292.23|0
1648555500000|2022-03-29 12:05:00|13288.28|13288.28|13292.23|13292.23|13292.23|13292.23|13288.28|13288.28|0
1648555550000|2022-03-29 12:05:50|13286.3|13286.3|13286.3|13286.3|13286.3|13286.3|13286.3|13286.3|0
1648555560000|2022-03-29 12:06:00|13285.1|13285.1|13285.1|13285.1|13285.1|13285.1|13285.1|13285.1|0
1648555580000|2022-03-29 12:06:20|13289.05|13289.05|13296.95|13296.95|13298.92|13298.92|13289.05|13289.05|0
1648555590000|2022-03-29 12:06:30|13294.97|13294.97|13294.97|13294.97|13294.97|13294.97|13294.97|13294.97|0
1648555600000|2022-03-29 12:06:40|13293|13293|13293|13293|13293|13293|13293|13293|0
1648555620000|2022-03-29 12:07:00|13291.79|13291.79|13293.16|13293.16|13293.16|13293.16|13291.79|13291.79|0
1648555640000|2022-03-29 12:07:20|13291.18|13291.18|13291.18|13291.18|13291.18|13291.18|13291.18|13291.18|0
1648555690000|2022-03-29 12:08:10|13292.55|13292.55|13292.55|13292.55|13292.55|13292.55|13292.55|13292.55|0
1648555710000|2022-03-29 12:08:30|13291.95|13291.95|13292.55|13292.55|13292.55|13292.55|13291.95|13291.95|0
1648555720000|2022-03-29 12:08:40|13280.7|13280.7|13288.6|13288.6|13288.6|13288.6|13280.7|13280.7|0
1648555760000|2022-03-29 12:09:20|13287.24|13287.24|13287.24|13287.24|13287.24|13287.24|13287.24|13287.24|0
1648555770000|2022-03-29 12:09:30|13286.03|13286.03|13286.03|13286.03|13286.03|13286.03|13286.03|13286.03|0
1648555780000|2022-03-29 12:09:40|13287.24|13287.24|13287.24|13287.24|13287.24|13287.24|13287.24|13287.24|0
1648555790000|2022-03-29 12:09:50|13286.63|13286.63|13286.63|13286.63|13286.63|13286.63|13286.63|13286.63|0
1648555810000|2022-03-29 12:10:10|13284.58|13284.58|13284.58|13284.58|13284.58|13284.58|13284.58|13284.58|0
1648555850000|2022-03-29 12:10:50|13286.56|13286.56|13298.4|13298.4|13298.4|13298.4|13286.56|13286.56|0
1648555860000|2022-03-29 12:11:00|13299.09|13299.09|13295.14|13295.14|13299.09|13299.09|13293.16|13293.16|0
1648555880000|2022-03-29 12:11:20|13294.54|13294.54|13294.54|13294.54|13294.54|13294.54|13294.54|13294.54|0
1648555890000|2022-03-29 12:11:30|13295.74|13295.74|13295.74|13295.74|13295.74|13295.74|13295.74|13295.74|0
1648555900000|2022-03-29 12:11:40|13283.89|13283.89|13279.94|13279.94|13287.84|13287.84|13279.94|13279.94|0
1648555920000|2022-03-29 12:12:00|13279.26|13279.26|13279.26|13279.26|13279.26|13279.26|13279.26|13279.26|0
1648555930000|2022-03-29 12:12:10|13277.29|13277.29|13283.21|13283.21|13283.21|13283.21|13277.29|13277.29|0
1648555940000|2022-03-29 12:12:20|13285.18|13285.18|13285.18|13285.18|13285.18|13285.18|13285.18|13285.18|0
1648555950000|2022-03-29 12:12:30|13287.16|13287.16|13289.13|13289.13|13289.13|13289.13|13287.16|13287.16|0
1648555980000|2022-03-29 12:13:00|13290.21|13290.21|13290.74|13290.74|13290.74|13290.74|13290.21|13290.21|0
1648555990000|2022-03-29 12:13:10|13290.06|13290.06|13282.16|13282.16|13290.06|13290.06|13282.16|13282.16|0
1648556000000|2022-03-29 12:13:20|13281.48|13281.48|13281.48|13281.48|13281.48|13281.48|13281.48|13281.48|0
1648556090000|2022-03-29 12:14:50|13273.58|13273.58|13273.58|13273.58|13273.58|13273.58|13273.58|13273.58|0
1648556100000|2022-03-29 12:15:00|13274.26|13274.26|13277.69|13277.69|13277.69|13277.69|13274.26|13274.26|0
1648556150000|2022-03-29 12:15:50|13275.88|13275.88|13275.88|13275.88|13275.88|13275.88|13275.88|13275.88|0
1648556170000|2022-03-29 12:16:10|13281.8|13281.8|13282.4|13282.4|13282.4|13282.4|13281.8|13281.8|0
1648556180000|2022-03-29 12:16:20|13283.01|13283.01|13283.69|13283.69|13283.69|13283.69|13283.01|13283.01|0
1648556190000|2022-03-29 12:16:30|13287.64|13287.64|13291.59|13291.59|13291.59|13291.59|13287.64|13287.64|0
1648556200000|2022-03-29 12:16:40|13293.56|13293.56|13299.56|13299.56|13299.56|13299.56|13293.56|13293.56|0
1648556210000|2022-03-29 12:16:50|13295.61|13295.61|13295.61|13295.61|13295.61|13295.61|13295.61|13295.61|0
1648556240000|2022-03-29 12:17:20|13294.25|13294.25|13294.25|13294.25|13294.25|13294.25|13294.25|13294.25|0
1648556260000|2022-03-29 12:17:40|13294.78|13294.78|13298.73|13298.73|13298.73|13298.73|13294.78|13294.78|0
1648556290000|2022-03-29 12:18:10|13300.1|13300.1|13300.1|13300.1|13300.1|13300.1|13300.1|13300.1|0
1648556310000|2022-03-29 12:18:30|13294.18|13294.18|13302.07|13302.07|13302.07|13302.07|13294.18|13294.18|0
1648556340000|2022-03-29 12:19:00|13304.05|13304.05|13304.05|13304.05|13304.05|13304.05|13304.05|13304.05|0
1648556370000|2022-03-29 12:19:30|13306.02|13306.02|13302.07|13302.07|13306.02|13306.02|13302.07|13302.07|0
1648556380000|2022-03-29 12:19:40|13304.05|13304.05|13304.05|13304.05|13304.05|13304.05|13304.05|13304.05|0
1648556390000|2022-03-29 12:19:50|13303.36|13303.36|13303.36|13303.36|13303.36|13303.36|13303.36|13303.36|0
1648556400000|2022-03-29 12:20:00|13301.39|13301.39|13306.02|13306.02|13306.02|13306.02|13301.39|13301.39|0
1648556410000|2022-03-29 12:20:10|13308|13308|13308|13308|13308|13308|13308|13308|0
1648556440000|2022-03-29 12:20:40|13309.2|13309.2|13310.57|13310.57|13310.57|13310.57|13309.2|13309.2|0
1648556450000|2022-03-29 12:20:50|13311.39|13311.39|13314.02|13314.02|13314.02|13314.02|13311.39|13311.39|0
1648556470000|2022-03-29 12:21:10|13314.71|13314.71|13313.34|13313.34|13314.71|13314.71|13313.34|13313.34|0
1648556480000|2022-03-29 12:21:20|13311.37|13311.37|13313.34|13313.34|13313.34|13313.34|13311.37|13311.37|0
1648556490000|2022-03-29 12:21:30|13313.88|13313.88|13316.92|13316.92|13316.92|13316.92|13313.88|13313.88|0
1648556510000|2022-03-29 12:21:50|13317.53|13317.53|13317.53|13317.53|13317.53|13317.53|13317.53|13317.53|0
1648556520000|2022-03-29 12:22:00|13309.63|13309.63|13309.63|13309.63|13309.63|13309.63|13309.63|13309.63|0
1648556540000|2022-03-29 12:22:20|13313.58|13313.58|13313.58|13313.58|13313.58|13313.58|13313.58|13313.58|0
1648556560000|2022-03-29 12:22:40|13315.63|13315.63|13315.63|13315.63|13315.63|13315.63|13315.63|13315.63|0
1648556580000|2022-03-29 12:23:00|13316.86|13316.86|13322.78|13322.78|13322.78|13322.78|13316.86|13316.86|0
1648556590000|2022-03-29 12:23:10|13324.01|13324.01|13324.01|13324.01|13324.01|13324.01|13324.01|13324.01|0
1648556600000|2022-03-29 12:23:20|13325.38|13325.38|13325.38|13325.38|13325.38|13325.38|13325.38|13325.38|0
1648556620000|2022-03-29 12:23:40|13327.85|13327.85|13326.2|13326.2|13327.85|13327.85|13325.38|13325.38|0
1648556640000|2022-03-29 12:24:00|13330.15|13330.15|13332.13|13332.13|13332.13|13332.13|13330.15|13330.15|0
1648556650000|2022-03-29 12:24:10|13331.52|13331.52|13331.52|13331.52|13331.52|13331.52|13331.52|13331.52|0
1648556660000|2022-03-29 12:24:20|13332.13|13332.13|13332.13|13332.13|13332.13|13332.13|13332.13|13332.13|0
1648556670000|2022-03-29 12:24:30|13331.71|13331.71|13340.29|13340.29|13340.29|13340.29|13331.71|13331.71|0
1648556680000|2022-03-29 12:24:40|13342.34|13342.34|13338.99|13338.99|13342.34|13342.34|13333.07|13333.07|0
1648556690000|2022-03-29 12:24:50|13331.09|13331.09|13331.09|13331.09|13331.09|13331.09|13331.09|13331.09|0
1648556700000|2022-03-29 12:25:00|13331.7|13331.7|13334.47|13334.47|13334.47|13334.47|13331.7|13331.7|0
1648556720000|2022-03-29 12:25:20|13340.39|13340.39|13344.34|13344.34|13344.34|13344.34|13340.39|13340.39|0
1648556740000|2022-03-29 12:25:40|13343.92|13343.92|13343.92|13343.92|13343.92|13343.92|13343.92|13343.92|0
1648556750000|2022-03-29 12:25:50|13342.11|13342.11|13342.11|13342.11|13342.11|13342.11|13342.11|13342.11|0
1648556770000|2022-03-29 12:26:10|13343.48|13343.48|13343.48|13343.48|13343.48|13343.48|13343.48|13343.48|0
1648556790000|2022-03-29 12:26:30|13342.11|13342.11|13341.7|13341.7|13342.11|13342.11|13341.7|13341.7|0
1648556800000|2022-03-29 12:26:40|13341.02|13341.02|13341.02|13341.02|13341.02|13341.02|13341.02|13341.02|0
1648556810000|2022-03-29 12:26:50|13341.62|13341.62|13335.09|13335.09|13341.62|13341.62|13335.09|13335.09|0
1648556840000|2022-03-29 12:27:20|13333.73|13333.73|13331.67|13331.67|13333.73|13333.73|13331.67|13331.67|0
1648556890000|2022-03-29 12:28:10|13325.75|13325.75|13325.75|13325.75|13325.75|13325.75|13325.75|13325.75|0
1648556900000|2022-03-29 12:28:20|13325.15|13325.15|13325.15|13325.15|13325.15|13325.15|13325.15|13325.15|0
1648556910000|2022-03-29 12:28:30|13323.17|13323.17|13319.23|13319.23|13323.17|13323.17|13319.23|13319.23|0
1648556920000|2022-03-29 12:28:40|13319.83|13319.83|13319.83|13319.83|13319.83|13319.83|13319.83|13319.83|0
1648556930000|2022-03-29 12:28:50|13329.7|13329.7|13331.67|13331.67|13331.67|13331.67|13329.7|13329.7|0
1648556940000|2022-03-29 12:29:00|13335.62|13335.62|13326.88|13326.88|13335.62|13335.62|13326.88|13326.88|0
1648556950000|2022-03-29 12:29:10|13326.35|13326.35|13327.42|13327.42|13327.42|13327.42|13326.35|13326.35|0
1648556960000|2022-03-29 12:29:20|13333.34|13333.34|13333.34|13333.34|13333.34|13333.34|13333.34|13333.34|0
1648556990000|2022-03-29 12:29:50|13329.4|13329.4|13336.69|13336.69|13336.69|13336.69|13329.4|13329.4|0
1648557000000|2022-03-29 12:30:00|13332.74|13332.74|13328.1|13328.1|13332.74|13332.74|13326.81|13326.81|0
1648557010000|2022-03-29 12:30:10|13326.05|13326.05|13326.47|13326.47|13326.47|13326.47|13326.05|13326.05|0
1648557020000|2022-03-29 12:30:20|13328.45|13328.45|13327.77|13327.77|13328.45|13328.45|13327.77|13327.77|0
1648557040000|2022-03-29 12:30:40|13333.69|13333.69|13333.69|13333.69|13333.69|13333.69|13333.69|13333.69|0
1648557060000|2022-03-29 12:31:00|13335.66|13335.66|13337.71|13337.71|13337.71|13337.71|13335.66|13335.66|0
1648557100000|2022-03-29 12:31:40|13338.92|13338.92|13338.92|13338.92|13338.92|13338.92|13338.92|13338.92|0
1648557110000|2022-03-29 12:31:50|13338.24|13338.24|13338.24|13338.24|13338.24|13338.24|13338.24|13338.24|0
1648557130000|2022-03-29 12:32:10|13342.18|13342.18|13346.13|13346.13|13346.13|13346.13|13342.18|13342.18|0
1648557170000|2022-03-29 12:32:50|13352.06|13352.06|13352.06|13352.06|13352.06|13352.06|13352.06|13352.06|0
1648557190000|2022-03-29 12:33:10|13350.08|13350.08|13348.88|13348.88|13350.08|13350.08|13348.88|13348.88|0
1648557200000|2022-03-29 12:33:20|13346.9|13346.9|13357.81|13357.81|13357.81|13357.81|13346.9|13346.9|0
1648557220000|2022-03-29 12:33:40|13355.84|13355.84|13353.27|13353.27|13355.84|13355.84|13353.27|13353.27|0
1648557260000|2022-03-29 12:34:20|13353.95|13353.95|13362.53|13362.53|13362.53|13362.53|13353.95|13353.95|0
1648557270000|2022-03-29 12:34:30|13363.22|13363.22|13363.22|13363.22|13363.22|13363.22|13363.22|13363.22|0
1648557280000|2022-03-29 12:34:40|13363.63|13363.63|13364.58|13364.58|13364.58|13364.58|13363.63|13363.63|0
1648557300000|2022-03-29 12:35:00|13363.9|13363.9|13359.95|13359.95|13363.9|13363.9|13359.95|13359.95|0
1648557310000|2022-03-29 12:35:10|13358.34|13358.34|13358.34|13358.34|13358.34|13358.34|13358.34|13358.34|0
1648557320000|2022-03-29 12:35:20|13360.15|13360.15|13359.47|13359.47|13360.15|13360.15|13359.47|13359.47|0
1648557330000|2022-03-29 12:35:30|13353.54|13353.54|13350.12|13350.12|13353.54|13353.54|13350.12|13350.12|0
1648557340000|2022-03-29 12:35:40|13350.81|13350.81|13344.73|13344.73|13350.81|13350.81|13344.73|13344.73|0
1648557350000|2022-03-29 12:35:50|13354.68|13354.68|13355.13|13355.13|13360.6|13360.6|13354.68|13354.68|0
1648557360000|2022-03-29 12:36:00|13347.24|13347.24|13351.19|13351.19|13351.19|13351.19|13345.26|13345.26|0
1648557370000|2022-03-29 12:36:10|13353.24|13353.24|13353.24|13353.24|13353.24|13353.24|13353.24|13353.24|0
1648557380000|2022-03-29 12:36:20|13353.92|13353.92|13353.92|13353.92|13353.92|13353.92|13353.92|13353.92|0
1648557390000|2022-03-29 12:36:30|13352.55|13352.55|13349.82|13349.82|13353.24|13353.24|13349.13|13349.13|0
1648557400000|2022-03-29 12:36:40|13350.5|13350.5|13348.45|13348.45|13350.5|13350.5|13348.45|13348.45|0
1648557410000|2022-03-29 12:36:50|13352.4|13352.4|13354.3|13354.3|13356.35|13356.35|13350.43|13350.43|0
1648557420000|2022-03-29 12:37:00|13357.03|13357.03|13357.72|13357.72|13360.98|13360.98|13357.03|13357.03|0
1648557430000|2022-03-29 12:37:10|13361.67|13361.67|13360.98|13360.98|13361.67|13361.67|13360.98|13360.98|0
1648557440000|2022-03-29 12:37:20|13360.3|13360.3|13353.08|13353.08|13360.3|13360.3|13352.4|13352.4|0
1648557450000|2022-03-29 12:37:30|13351.72|13351.72|13351.72|13351.72|13351.72|13351.72|13351.72|13351.72|0
1648557460000|2022-03-29 12:37:40|13347.77|13347.77|13347.77|13347.77|13347.77|13347.77|13347.77|13347.77|0
1648557470000|2022-03-29 12:37:50|13347.08|13347.08|13345.11|13345.11|13347.08|13347.08|13345.11|13345.11|0
1648557480000|2022-03-29 12:38:00|13341.16|13341.16|13341.16|13341.16|13341.16|13341.16|13341.16|13341.16|0
1648557490000|2022-03-29 12:38:10|13339.96|13339.96|13339.96|13339.96|13339.96|13339.96|13339.96|13339.96|0
1648557500000|2022-03-29 12:38:20|13339.27|13339.27|13339.27|13339.27|13339.27|13339.27|13339.27|13339.27|0
1648557520000|2022-03-29 12:38:40|13337.9|13337.9|13337.9|13337.9|13337.9|13337.9|13337.9|13337.9|0
1648557530000|2022-03-29 12:38:50|13338.59|13338.59|13336.54|13336.54|13338.59|13338.59|13336.54|13336.54|0
1648557550000|2022-03-29 12:39:10|13335.33|13335.33|13325.46|13325.46|13335.33|13335.33|13325.46|13325.46|0
1648557560000|2022-03-29 12:39:20|13305.71|13305.71|13305.71|13305.71|13305.71|13305.71|13305.71|13305.71|0
1648557570000|2022-03-29 12:39:30|13311.64|13311.64|13315.59|13315.59|13315.59|13315.59|13311.64|13311.64|0
1648557580000|2022-03-29 12:39:40|13314.33|13314.33|13314.33|13314.33|13314.33|13314.33|13314.33|13314.33|0
1648557590000|2022-03-29 12:39:50|13315.69|13315.69|13315.69|13315.69|13315.69|13315.69|13315.69|13315.69|0
1648557630000|2022-03-29 12:40:30|13317.06|13317.06|13315.01|13315.01|13317.06|13317.06|13315.01|13315.01|0
1648557640000|2022-03-29 12:40:40|13314.19|13314.19|13313.5|13313.5|13314.19|13314.19|13313.5|13313.5|0
1648557650000|2022-03-29 12:40:50|13315.56|13315.56|13314.19|13314.19|13315.56|13315.56|13314.19|13314.19|0
1648557670000|2022-03-29 12:41:10|13308.27|13308.27|13308.27|13308.27|13308.27|13308.27|13308.27|13308.27|0
1648557700000|2022-03-29 12:41:40|13311.01|13311.01|13308.57|13308.57|13311.01|13311.01|13308.57|13308.57|0
1648557710000|2022-03-29 12:41:50|13308.03|13308.03|13307.21|13307.21|13308.03|13308.03|13307.21|13307.21|0
1648557750000|2022-03-29 12:42:30|13309.26|13309.26|13325.06|13325.06|13325.06|13325.06|13299.39|13299.39|0
1648557780000|2022-03-29 12:43:00|13326.95|13326.95|13327.63|13327.63|13327.63|13327.63|13326.95|13326.95|0
1648557800000|2022-03-29 12:43:20|13329.31|13329.31|13330|13330|13330|13330|13329.31|13329.31|0
1648557820000|2022-03-29 12:43:40|13328.02|13328.02|13328.02|13328.02|13328.02|13328.02|13328.02|13328.02|0
1648557830000|2022-03-29 12:43:50|13324.07|13324.07|13330|13330|13330|13330|13324.07|13324.07|0
1648557860000|2022-03-29 12:44:20|13330.68|13330.68|13329.31|13329.31|13330.68|13330.68|13329.31|13329.31|0
1648557870000|2022-03-29 12:44:30|13328.63|13328.63|13323.39|13323.39|13329.31|13329.31|13321.41|13321.41|0
1648557890000|2022-03-29 12:44:50|13322.71|13322.71|13322.71|13322.71|13322.71|13322.71|13322.71|13322.71|0
1648557900000|2022-03-29 12:45:00|13323.94|13323.94|13329.06|13329.06|13329.06|13329.06|13323.94|13323.94|0
1648557910000|2022-03-29 12:45:10|13327.99|13327.99|13324.04|13324.04|13327.99|13327.99|13324.04|13324.04|0
1648557940000|2022-03-29 12:45:40|13329.96|13329.96|13328.59|13328.59|13329.96|13329.96|13328.59|13328.59|0
1648557950000|2022-03-29 12:45:50|13329.85|13329.85|13329.85|13329.85|13329.85|13329.85|13329.85|13329.85|0
1648557960000|2022-03-29 12:46:00|13330.27|13330.27|13330.27|13330.27|13330.27|13330.27|13330.27|13330.27|0
1648557980000|2022-03-29 12:46:20|13328.22|13328.22|13326.86|13326.86|13328.22|13328.22|13326.86|13326.86|0
1648557990000|2022-03-29 12:46:30|13328.22|13328.22|13334.15|13334.15|13338.1|13338.1|13328.22|13328.22|0
1648558000000|2022-03-29 12:46:40|13334.99|13334.99|13334.99|13334.99|13334.99|13334.99|13334.99|13334.99|0
1648558020000|2022-03-29 12:47:00|13335.67|13335.67|13334.99|13334.99|13335.67|13335.67|13334.99|13334.99|0
1648558050000|2022-03-29 12:47:30|13340.91|13340.91|13340.91|13340.91|13340.91|13340.91|13340.91|13340.91|0
1648558060000|2022-03-29 12:47:40|13340.23|13340.23|13339.16|13339.16|13340.23|13340.23|13339.16|13339.16|0
1648558080000|2022-03-29 12:48:00|13339.84|13339.84|13339.84|13339.84|13339.84|13339.84|13339.84|13339.84|0
1648558090000|2022-03-29 12:48:10|13322.07|13322.07|13322.07|13322.07|13322.07|13322.07|13322.07|13322.07|0
1648558100000|2022-03-29 12:48:20|13324.48|13324.48|13324.48|13324.48|13324.48|13324.48|13324.48|13324.48|0
1648558110000|2022-03-29 12:48:30|13330.4|13330.4|13340.27|13340.27|13340.27|13340.27|13330.4|13330.4|0
1648558140000|2022-03-29 12:49:00|13341.35|13341.35|13341.35|13341.35|13341.35|13341.35|13341.35|13341.35|0
1648558150000|2022-03-29 12:49:10|13340.66|13340.66|13340.66|13340.66|13340.66|13340.66|13340.66|13340.66|0
1648558160000|2022-03-29 12:49:20|13339.98|13339.98|13339.98|13339.98|13339.98|13339.98|13339.98|13339.98|0
1648558170000|2022-03-29 12:49:30|13330.11|13330.11|13335.43|13335.43|13336.03|13336.03|13330.11|13330.11|0
1648558190000|2022-03-29 12:49:50|13336.11|13336.11|13335.51|13335.51|13336.11|13336.11|13335.51|13335.51|0
1648558200000|2022-03-29 12:50:00|13332.77|13332.77|13332.09|13332.09|13332.77|13332.77|13332.09|13332.09|0
1648558220000|2022-03-29 12:50:20|13332.77|13332.77|13332.77|13332.77|13332.77|13332.77|13332.77|13332.77|0
1648558230000|2022-03-29 12:50:30|13330.8|13330.8|13330.8|13330.8|13330.8|13330.8|13330.8|13330.8|0
1648558240000|2022-03-29 12:50:40|13332.77|13332.77|13332.77|13332.77|13332.77|13332.77|13332.77|13332.77|0
1648558250000|2022-03-29 12:50:50|13331.41|13331.41|13331.41|13331.41|13331.41|13331.41|13331.41|13331.41|0
1648558290000|2022-03-29 12:51:30|13335.36|13335.36|13335.36|13335.36|13335.36|13335.36|13335.36|13335.36|0
1648558320000|2022-03-29 12:52:00|13337.33|13337.33|13339.91|13339.91|13339.91|13339.91|13337.33|13337.33|0
1648558330000|2022-03-29 12:52:10|13341.88|13341.88|13341.88|13341.88|13341.88|13341.88|13341.88|13341.88|0
1648558350000|2022-03-29 12:52:30|13344.62|13344.62|13344.62|13344.62|13344.62|13344.62|13344.62|13344.62|0
1648558360000|2022-03-29 12:52:40|13343.93|13343.93|13343.93|13343.93|13343.93|13343.93|13343.93|13343.93|0
1648558370000|2022-03-29 12:52:50|13343.25|13343.25|13343.25|13343.25|13343.25|13343.25|13343.25|13343.25|0
1648558380000|2022-03-29 12:53:00|13339.3|13339.3|13341.28|13341.28|13341.28|13341.28|13339.3|13339.3|0
1648558400000|2022-03-29 12:53:20|13342.1|13342.1|13342.1|13342.1|13342.1|13342.1|13342.1|13342.1|0
1648558410000|2022-03-29 12:53:30|13342.78|13342.78|13343.46|13343.46|13343.46|13343.46|13342.78|13342.78|0
1648558450000|2022-03-29 12:54:10|13349.39|13349.39|13355.31|13355.31|13355.31|13355.31|13349.39|13349.39|0
1648558500000|2022-03-29 12:55:00|13349.39|13349.39|13349.39|13349.39|13349.39|13349.39|13349.39|13349.39|0
1648558520000|2022-03-29 12:55:20|13353.34|13353.34|13353.34|13353.34|13353.34|13353.34|13353.34|13353.34|0
1648558560000|2022-03-29 12:56:00|13354.02|13354.02|13354.02|13354.02|13354.02|13354.02|13354.02|13354.02|0
1648558570000|2022-03-29 12:56:10|13353.34|13353.34|13352.65|13352.65|13353.34|13353.34|13352.65|13352.65|0
1648558590000|2022-03-29 12:56:30|13350.68|13350.68|13350.68|13350.68|13350.68|13350.68|13350.68|13350.68|0
1648558600000|2022-03-29 12:56:40|13348.63|13348.63|13348.63|13348.63|13348.63|13348.63|13348.63|13348.63|0
1648558610000|2022-03-29 12:56:50|13350.6|13350.6|13351.97|13351.97|13352.58|13352.58|13350.6|13350.6|0
1648558670000|2022-03-29 12:57:50|13352.65|13352.65|13351.83|13351.83|13352.65|13352.65|13351.83|13351.83|0
1648558680000|2022-03-29 12:58:00|13343.93|13343.93|13343.93|13343.93|13343.93|13343.93|13343.93|13343.93|0
1648558700000|2022-03-29 12:58:20|13345.3|13345.3|13345.3|13345.3|13345.3|13345.3|13345.3|13345.3|0
1648558710000|2022-03-29 12:58:30|13343.93|13343.93|13343.93|13343.93|13343.93|13343.93|13343.93|13343.93|0
1648558720000|2022-03-29 12:58:40|13351.83|13351.83|13351.83|13351.83|13351.83|13351.83|13351.83|13351.83|0
1648558730000|2022-03-29 12:58:50|13351.15|13351.15|13351.15|13351.15|13351.15|13351.15|13351.15|13351.15|0
1648558740000|2022-03-29 12:59:00|13355.1|13355.1|13361.7|13361.7|13361.7|13361.7|13355.1|13355.1|0
1648558750000|2022-03-29 12:59:10|13362.39|13362.39|13365.59|13365.59|13365.59|13365.59|13362.39|13362.39|0
1648558760000|2022-03-29 12:59:20|13364.99|13364.99|13364.99|13364.99|13364.99|13364.99|13364.99|13364.99|0
1648558800000|2022-03-29 13:00:00|13365.67|13365.67|13365.67|13365.67|13365.67|13365.67|13365.67|13365.67|0
1648558830000|2022-03-29 13:00:30|13359.75|13359.75|13361.73|13361.73|13361.73|13361.73|13359.75|13359.75|0
1648558850000|2022-03-29 13:00:50|13357.78|13357.78|13357.78|13357.78|13357.78|13357.78|13357.78|13357.78|0
1648558860000|2022-03-29 13:01:00|13354.44|13354.44|13353.07|13353.07|13354.44|13354.44|13352.39|13352.39|0
1648558880000|2022-03-29 13:01:20|13351.02|13351.02|13343.21|13343.21|13351.71|13351.71|13343.21|13343.21|0
1648558890000|2022-03-29 13:01:30|13342.13|13342.13|13342.67|13342.67|13342.67|13342.67|13342.13|13342.13|0
1648558940000|2022-03-29 13:02:20|13341.45|13341.45|13328.31|13328.31|13341.45|13341.45|13328.31|13328.31|0
1648558950000|2022-03-29 13:02:30|13327.62|13327.62|13326.26|13326.26|13327.62|13327.62|13326.26|13326.26|0
1648558970000|2022-03-29 13:02:50|13327.62|13327.62|13327.62|13327.62|13327.62|13327.62|13326.26|13326.26|0
1648558980000|2022-03-29 13:03:00|13328.99|13328.99|13334.23|13334.23|13334.23|13334.23|13328.31|13328.31|0
1648558990000|2022-03-29 13:03:10|13338.18|13338.18|13342.13|13342.13|13342.13|13342.13|13338.18|13338.18|0
1648559000000|2022-03-29 13:03:20|13344.1|13344.1|13346.08|13346.08|13352|13352|13344.1|13344.1|0
1648559010000|2022-03-29 13:03:30|13346.61|13346.61|13346.61|13346.61|13346.61|13346.61|13346.61|13346.61|0
1648559040000|2022-03-29 13:04:00|13347.98|13347.98|13347.3|13347.3|13347.98|13347.98|13347.3|13347.3|0
1648559050000|2022-03-29 13:04:10|13347.9|13347.9|13347.22|13347.22|13347.9|13347.9|13347.22|13347.22|0
1648559060000|2022-03-29 13:04:20|13347.9|13347.9|13347.9|13347.9|13347.9|13347.9|13347.9|13347.9|0
1648559090000|2022-03-29 13:04:50|13355.8|13355.8|13356.48|13356.48|13357.77|13357.77|13353.82|13353.82|0
1648559100000|2022-03-29 13:05:00|13357.08|13357.08|13353.13|13353.13|13359.06|13359.06|13353.13|13353.13|0
1648559120000|2022-03-29 13:05:20|13354.21|13354.21|13356.11|13356.11|13356.11|13356.11|13354.21|13354.21|0
1648559130000|2022-03-29 13:05:30|13357.37|13357.37|13357.37|13357.37|13357.37|13357.37|13357.37|13357.37|0
1648559140000|2022-03-29 13:05:40|13357.79|13357.79|13357.79|13357.79|13357.79|13357.79|13357.79|13357.79|0
1648559160000|2022-03-29 13:06:00|13356.42|13356.42|13356.42|13356.42|13356.42|13356.42|13356.42|13356.42|0
1648559190000|2022-03-29 13:06:30|13360.37|13360.37|13360.37|13360.37|13360.37|13360.37|13360.37|13360.37|0
1648559200000|2022-03-29 13:06:40|13354.45|13354.45|13354.45|13354.45|13354.45|13354.45|13354.45|13354.45|0
1648559210000|2022-03-29 13:06:50|13353.24|13353.24|13353.24|13353.24|13353.24|13353.24|13353.24|13353.24|0
1648559270000|2022-03-29 13:07:50|13352.56|13352.56|13350.51|13350.51|13352.56|13352.56|13350.51|13350.51|0
1648559280000|2022-03-29 13:08:00|13352.48|13352.48|13354.46|13354.46|13354.46|13354.46|13352.48|13352.48|0
1648559290000|2022-03-29 13:08:10|13355.83|13355.83|13355.83|13355.83|13355.83|13355.83|13355.14|13355.14|0
1648559340000|2022-03-29 13:09:00|13357.88|13357.88|13359.24|13359.24|13359.24|13359.24|13357.88|13357.88|0
1648559350000|2022-03-29 13:09:10|13360.61|13360.61|13359.24|13359.24|13360.61|13360.61|13359.24|13359.24|0
1648559360000|2022-03-29 13:09:20|13355.3|13355.3|13355.3|13355.3|13355.3|13355.3|13355.3|13355.3|0
1648559400000|2022-03-29 13:10:00|13359.24|13359.24|13359.24|13359.24|13359.24|13359.24|13359.24|13359.24|0
1648559410000|2022-03-29 13:10:10|13357.64|13357.64|13357.64|13357.64|13357.64|13357.64|13357.64|13357.64|0
1648559460000|2022-03-29 13:11:00|13358.71|13358.71|13352.78|13352.78|13358.71|13358.71|13352.78|13352.78|0
1648559480000|2022-03-29 13:11:20|13356.73|13356.73|13360.68|13360.68|13360.68|13360.68|13356.73|13356.73|0
1648559490000|2022-03-29 13:11:30|13354.76|13354.76|13354.76|13354.76|13354.76|13354.76|13354.76|13354.76|0
1648559500000|2022-03-29 13:11:40|13364.63|13364.63|13368.58|13368.58|13368.58|13368.58|13364.63|13364.63|0
1648559530000|2022-03-29 13:12:10|13364.63|13364.63|13364.63|13364.63|13364.63|13364.63|13364.63|13364.63|0
1648559550000|2022-03-29 13:12:30|13358.71|13358.71|13359.31|13359.31|13359.31|13359.31|13358.71|13358.71|0
1648559580000|2022-03-29 13:13:00|13359.85|13359.85|13359.85|13359.85|13359.85|13359.85|13359.85|13359.85|0
1648559630000|2022-03-29 13:13:50|13358.48|13358.48|13358.48|13358.48|13358.48|13358.48|13358.48|13358.48|0
1648559640000|2022-03-29 13:14:00|13356.5|13356.5|13356.5|13356.5|13356.5|13356.5|13356.5|13356.5|0
1648559650000|2022-03-29 13:14:10|13358.48|13358.48|13358.48|13358.48|13358.48|13358.48|13358.48|13358.48|0
1648559660000|2022-03-29 13:14:20|13361.14|13361.14|13363.11|13363.11|13363.11|13363.11|13361.14|13361.14|0
1648559670000|2022-03-29 13:14:30|13359.16|13359.16|13359.16|13359.16|13359.16|13359.16|13359.16|13359.16|0
1648559700000|2022-03-29 13:15:00|13357.19|13357.19|13351.27|13351.27|13357.19|13357.19|13349.29|13349.29|0
1648559720000|2022-03-29 13:15:20|13357.19|13357.19|13359.16|13359.16|13359.16|13359.16|13357.19|13357.19|0
1648559740000|2022-03-29 13:15:40|13355.21|13355.21|13355.21|13355.21|13355.21|13355.21|13355.21|13355.21|0
1648559760000|2022-03-29 13:16:00|13355.75|13355.75|13357.12|13357.12|13357.12|13357.12|13355.75|13355.75|0
1648559780000|2022-03-29 13:16:20|13355.14|13355.14|13353.17|13353.17|13355.14|13355.14|13353.17|13353.17|0
1648559790000|2022-03-29 13:16:30|13349.22|13349.22|13348.54|13348.54|13349.22|13349.22|13348.54|13348.54|0
1648559800000|2022-03-29 13:16:40|13347.85|13347.85|13347.85|13347.85|13347.85|13347.85|13347.85|13347.85|0
1648559810000|2022-03-29 13:16:50|13351.8|13351.8|13353.78|13353.78|13353.78|13353.78|13351.8|13351.8|0
1648559890000|2022-03-29 13:18:10|13352.7|13352.7|13354.38|13354.38|13354.38|13354.38|13352.7|13352.7|0
1648559920000|2022-03-29 13:18:40|13355.23|13355.23|13356.07|13356.07|13356.07|13356.07|13355.23|13355.23|0
1648559930000|2022-03-29 13:18:50|13357.43|13357.43|13357.43|13357.43|13357.43|13357.43|13357.43|13357.43|0
1648559940000|2022-03-29 13:19:00|13359.41|13359.41|13359.41|13359.41|13359.41|13359.41|13359.41|13359.41|0
1648559950000|2022-03-29 13:19:10|13363.36|13363.36|13359.94|13359.94|13369.28|13369.28|13359.41|13359.41|0
1648559980000|2022-03-29 13:19:40|13361.21|13361.21|13369.1|13369.1|13369.1|13369.1|13361.21|13361.21|0
1648560010000|2022-03-29 13:20:10|13368.57|13368.57|13368.57|13368.57|13368.57|13368.57|13368.57|13368.57|0
1648560030000|2022-03-29 13:20:30|13370.25|13370.25|13365.01|13365.01|13370.25|13370.25|13364.33|13364.33|0
1648560050000|2022-03-29 13:20:50|13372.91|13372.91|13372.91|13372.91|13372.91|13372.91|13372.91|13372.91|0
1648560060000|2022-03-29 13:21:00|13374.88|13374.88|13381.19|13381.19|13381.88|13381.88|13374.88|13374.88|0
1648560090000|2022-03-29 13:21:30|13379.83|13379.83|13379.83|13379.83|13379.83|13379.83|13379.83|13379.83|0
1648560100000|2022-03-29 13:21:40|13367.98|13367.98|13367.98|13367.98|13367.98|13367.98|13367.98|13367.98|0
1648560110000|2022-03-29 13:21:50|13375.88|13375.88|13375.88|13375.88|13375.88|13375.88|13375.88|13375.88|0
1648560160000|2022-03-29 13:22:40|13375.19|13375.19|13375.19|13375.19|13375.19|13375.19|13375.19|13375.19|0
1648560170000|2022-03-29 13:22:50|13369.27|13369.27|13373.22|13373.22|13373.22|13373.22|13369.27|13369.27|0
1648560180000|2022-03-29 13:23:00|13372.62|13372.62|13372.62|13372.62|13372.62|13372.62|13372.62|13372.62|0
1648560240000|2022-03-29 13:24:00|13371.93|13371.93|13375.88|13375.88|13375.88|13375.88|13371.93|13371.93|0
1648560250000|2022-03-29 13:24:10|13377.86|13377.86|13387.72|13387.72|13387.72|13387.72|13377.86|13377.86|0
1648560260000|2022-03-29 13:24:20|13388.14|13388.14|13376.29|13376.29|13388.14|13388.14|13376.29|13376.29|0
1648560270000|2022-03-29 13:24:30|13374.31|13374.31|13374.31|13374.31|13374.31|13374.31|13374.31|13374.31|0
1648560290000|2022-03-29 13:24:50|13386.16|13386.16|13397.4|13397.4|13397.4|13397.4|13386.16|13386.16|0
1648560310000|2022-03-29 13:25:10|13399.37|13399.37|13391.48|13391.48|13399.37|13399.37|13391.48|13391.48|0
1648560330000|2022-03-29 13:25:30|13387.53|13387.53|13387.53|13387.53|13387.53|13387.53|13387.53|13387.53|0
1648560340000|2022-03-29 13:25:40|13381.6|13381.6|13375.68|13375.68|13381.6|13381.6|13375.68|13375.68|0
1648560350000|2022-03-29 13:25:50|13379.63|13379.63|13379.63|13379.63|13379.63|13379.63|13379.63|13379.63|0
1648560360000|2022-03-29 13:26:00|13381.6|13381.6|13382.29|13382.29|13382.29|13382.29|13381.6|13381.6|0
1648560370000|2022-03-29 13:26:10|13382.97|13382.97|13383.57|13383.57|13383.57|13383.57|13382.97|13382.97|0
1648560390000|2022-03-29 13:26:30|13383.98|13383.98|13391.88|13391.88|13391.88|13391.88|13383.98|13383.98|0
1648560420000|2022-03-29 13:27:00|13392.49|13392.49|13392.49|13392.49|13392.49|13392.49|13392.49|13392.49|0
1648560430000|2022-03-29 13:27:10|13393.09|13393.09|13393.86|13393.86|13393.86|13393.86|13391.88|13391.88|0
1648560440000|2022-03-29 13:27:20|13392.49|13392.49|13392.49|13392.49|13392.49|13392.49|13392.49|13392.49|0
1648560450000|2022-03-29 13:27:30|13390.52|13390.52|13390.52|13390.52|13390.52|13390.52|13390.52|13390.52|0
1648560480000|2022-03-29 13:28:00|13386.57|13386.57|13382.62|13382.62|13386.57|13386.57|13382.62|13382.62|0
1648560530000|2022-03-29 13:28:50|13383.44|13383.44|13379.49|13379.49|13383.44|13383.44|13379.49|13379.49|0
1648560550000|2022-03-29 13:29:10|13365.67|13365.67|13365.67|13365.67|13365.67|13365.67|13365.67|13365.67|0
1648560570000|2022-03-29 13:29:30|13371.59|13371.59|13379.49|13379.49|13379.49|13379.49|13371.59|13371.59|0
1648560580000|2022-03-29 13:29:40|13375.54|13375.54|13379.49|13379.49|13379.49|13379.49|13375.54|13375.54|0
1648560590000|2022-03-29 13:29:50|13377.52|13377.52|13381.38|13381.38|13381.38|13381.38|13374.39|13374.39|0
1648560600000|2022-03-29 13:30:00|13383.36|13383.36|13386.62|13386.62|13387.91|13387.91|13383.36|13383.36|0
1648560620000|2022-03-29 13:30:20|13384.65|13384.65|13397.83|13397.83|13397.83|13397.83|13380.7|13380.7|0
1648560630000|2022-03-29 13:30:30|13398.52|13398.52|13393.13|13393.13|13399.72|13399.72|13385.23|13385.23|0
1648560650000|2022-03-29 13:30:50|13393.73|13393.73|13397.08|13397.08|13397.08|13397.08|13389.78|13389.78|0
1648560660000|2022-03-29 13:31:00|13397.68|13397.68|13397.76|13397.76|13397.76|13397.76|13397.08|13397.08|0
1648560670000|2022-03-29 13:31:10|13398.36|13398.36|13399.74|13399.74|13400.94|13400.94|13397.76|13397.76|0
1648560710000|2022-03-29 13:31:50|13400.94|13400.94|13391.15|13391.15|13400.94|13400.94|13389.09|13389.09|0
1648560720000|2022-03-29 13:32:00|13390.46|13390.46|13392.07|13392.07|13392.07|13392.07|13390.46|13390.46|0
1648560730000|2022-03-29 13:32:10|13390.87|13390.87|13390.87|13390.87|13390.87|13390.87|13390.87|13390.87|0
1648560740000|2022-03-29 13:32:20|13390.18|13390.18|13390.78|13390.78|13390.78|13390.78|13390.18|13390.18|0
1648560750000|2022-03-29 13:32:30|13391.61|13391.61|13392.02|13392.02|13393.66|13393.66|13391.61|13391.61|0
1648560770000|2022-03-29 13:32:50|13390.04|13390.04|13391.27|13391.27|13391.27|13391.27|13390.04|13390.04|0
1648560780000|2022-03-29 13:33:00|13390.85|13390.85|13402.63|13402.63|13402.63|13402.63|13390.43|13390.43|0
1648560790000|2022-03-29 13:33:10|13403.32|13403.32|13403.32|13403.32|13403.32|13403.32|13403.32|13403.32|0
1648560800000|2022-03-29 13:33:20|13404|13404|13404|13404|13404|13404|13404|13404|0
1648560810000|2022-03-29 13:33:30|13402.02|13402.02|13409.24|13409.24|13409.24|13409.24|13401.34|13401.34|0
1648560830000|2022-03-29 13:33:50|13413.19|13413.19|13413.19|13413.19|13413.19|13413.19|13413.19|13413.19|0
1648560840000|2022-03-29 13:34:00|13419.11|13419.11|13425.79|13425.79|13427.43|13427.43|13419.11|13419.11|0
1648560850000|2022-03-29 13:34:10|13423.74|13423.74|13405.14|13405.14|13423.74|13423.74|13405.14|13405.14|0
1648560880000|2022-03-29 13:34:40|13404.46|13404.46|13405.06|13405.06|13407.47|13407.47|13404.46|13404.46|0
1648560890000|2022-03-29 13:34:50|13407.47|13407.47|13407.47|13407.47|13408.3|13408.3|13407.47|13407.47|0
1648560900000|2022-03-29 13:35:00|13403.52|13403.52|13395.63|13395.63|13403.52|13403.52|13395.63|13395.63|0
1648560930000|2022-03-29 13:35:30|13396.83|13396.83|13396.83|13396.83|13396.83|13396.83|13396.83|13396.83|0
1648560940000|2022-03-29 13:35:40|13395.63|13395.63|13395.22|13395.22|13395.63|13395.63|13395.22|13395.22|0
1648560960000|2022-03-29 13:36:00|13394.04|13394.04|13391.9|13391.9|13394.04|13394.04|13391.9|13391.9|0
1648560970000|2022-03-29 13:36:10|13395.84|13395.84|13397.74|13397.74|13399.79|13399.79|13395.84|13395.84|0
1648560980000|2022-03-29 13:36:20|13398.43|13398.43|13398.15|13398.15|13398.43|13398.43|13397.74|13397.74|0
1648560990000|2022-03-29 13:36:30|13397.47|13397.47|13397.47|13397.47|13405.37|13405.37|13397.47|13397.47|0
1648561000000|2022-03-29 13:36:40|13398.15|13398.15|13396.18|13396.18|13398.15|13398.15|13396.18|13396.18|0
1648561010000|2022-03-29 13:36:50|13394.97|13394.97|13394.97|13394.97|13394.97|13394.97|13394.97|13394.97|0
1648561030000|2022-03-29 13:37:10|13393.61|13393.61|13387.68|13387.68|13393.61|13393.61|13387.68|13387.68|0
1648561060000|2022-03-29 13:37:40|13383.73|13383.73|13383.73|13383.73|13383.73|13383.73|13383.73|13383.73|0
1648561080000|2022-03-29 13:38:00|13379.79|13379.79|13379.79|13379.79|13379.79|13379.79|13379.79|13379.79|0
1648561090000|2022-03-29 13:38:10|13381.76|13381.76|13381.76|13381.76|13381.76|13381.76|13381.76|13381.76|0
1648561100000|2022-03-29 13:38:20|13381.08|13381.08|13380.67|13380.67|13381.08|13381.08|13380.67|13380.67|0
1648561110000|2022-03-29 13:38:30|13374.74|13374.74|13374.74|13374.74|13374.74|13374.74|13374.74|13374.74|0
1648561120000|2022-03-29 13:38:40|13376.11|13376.11|13376.11|13376.11|13376.11|13376.11|13376.11|13376.11|0
1648561130000|2022-03-29 13:38:50|13375.04|13375.04|13375.04|13375.04|13375.04|13375.04|13375.04|13375.04|0
1648561140000|2022-03-29 13:39:00|13375.86|13375.86|13365.58|13365.58|13375.86|13375.86|13365.58|13365.58|0
1648561180000|2022-03-29 13:39:40|13366.11|13366.11|13365.04|13365.04|13366.11|13366.11|13365.04|13365.04|0
1648561200000|2022-03-29 13:40:00|13367.01|13367.01|13367.01|13367.01|13367.01|13367.01|13367.01|13367.01|0
1648561210000|2022-03-29 13:40:10|13365.75|13365.75|13365.75|13365.75|13365.75|13365.75|13365.75|13365.75|0
1648561240000|2022-03-29 13:40:40|13359.83|13359.83|13357.85|13357.85|13359.83|13359.83|13357.85|13357.85|0
1648561250000|2022-03-29 13:40:50|13358.27|13358.27|13358.27|13358.27|13358.27|13358.27|13358.27|13358.27|0
1648561260000|2022-03-29 13:41:00|13357.66|13357.66|13353.91|13353.91|13357.66|13357.66|13353.91|13353.91|0
1648561270000|2022-03-29 13:41:10|13352.54|13352.54|13352.54|13352.54|13352.54|13352.54|13352.54|13352.54|0
1648561280000|2022-03-29 13:41:20|13351.94|13351.94|13350.13|13350.13|13351.94|13351.94|13350.13|13350.13|0
1648561300000|2022-03-29 13:41:40|13348.16|13348.16|13348.16|13348.16|13348.16|13348.16|13348.16|13348.16|0
1648561310000|2022-03-29 13:41:50|13344.21|13344.21|13344.21|13344.21|13344.21|13344.21|13344.21|13344.21|0
1648561330000|2022-03-29 13:42:10|13343.67|13343.67|13343.67|13343.67|13343.67|13343.67|13343.67|13343.67|0
1648561360000|2022-03-29 13:42:40|13344.36|13344.36|13344.36|13344.36|13344.36|13344.36|13344.36|13344.36|0
1648561380000|2022-03-29 13:43:00|13352.25|13352.25|13358.18|13358.18|13358.18|13358.18|13352.25|13352.25|0
1648561390000|2022-03-29 13:43:10|13359.99|13359.99|13358.78|13358.78|13359.99|13359.99|13358.78|13358.78|0
1648561400000|2022-03-29 13:43:20|13359.38|13359.38|13358.78|13358.78|13359.38|13359.38|13358.78|13358.78|0
1648561430000|2022-03-29 13:43:50|13354.83|13354.83|13355.52|13355.52|13355.52|13355.52|13354.83|13354.83|0
1648561440000|2022-03-29 13:44:00|13351.57|13351.57|13351.57|13351.57|13351.57|13351.57|13351.57|13351.57|0
1648561460000|2022-03-29 13:44:20|13350.2|13350.2|13350.2|13350.2|13350.2|13350.2|13350.2|13350.2|0
1648561480000|2022-03-29 13:44:40|13350.8|13350.8|13350.2|13350.2|13350.8|13350.8|13350.2|13350.2|0
1648561490000|2022-03-29 13:44:50|13351.4|13351.4|13350.2|13350.2|13351.4|13351.4|13350.2|13350.2|0
1648561500000|2022-03-29 13:45:00|13350.88|13350.88|13350.88|13350.88|13350.88|13350.88|13350.88|13350.88|0
1648561510000|2022-03-29 13:45:10|13351.57|13351.57|13351.57|13351.57|13353.59|13353.59|13351.57|13351.57|0
1648561520000|2022-03-29 13:45:20|13350.88|13350.88|13350.88|13350.88|13350.88|13350.88|13350.88|13350.88|0
1648561540000|2022-03-29 13:45:40|13348.91|13348.91|13348.91|13348.91|13349.32|13349.32|13348.91|13348.91|0
1648561550000|2022-03-29 13:45:50|13350.11|13350.11|13348.91|13348.91|13350.11|13350.11|13348.91|13348.91|0
1648561570000|2022-03-29 13:46:10|13350.88|13350.88|13350.88|13350.88|13350.88|13350.88|13350.88|13350.88|0
1648561600000|2022-03-29 13:46:40|13354.83|13354.83|13350.47|13350.47|13354.83|13354.83|13350.47|13350.47|0
1648561610000|2022-03-29 13:46:50|13349.94|13349.94|13347.28|13347.28|13349.94|13349.94|13347.28|13347.28|0
1648561620000|2022-03-29 13:47:00|13343.33|13343.33|13343.33|13343.33|13343.33|13343.33|13343.33|13343.33|0
1648561630000|2022-03-29 13:47:10|13344.56|13344.56|13343.74|13343.74|13344.56|13344.56|13343.74|13343.74|0
1648561660000|2022-03-29 13:47:40|13343.33|13343.33|13343.33|13343.33|13343.33|13343.33|13343.33|13343.33|0
1648561670000|2022-03-29 13:47:50|13349.25|13349.25|13348.18|13348.18|13349.25|13349.25|13347.76|13347.76|0
1648561700000|2022-03-29 13:48:20|13347.58|13347.58|13347.17|13347.17|13347.58|13347.58|13346.89|13346.89|0
1648561710000|2022-03-29 13:48:30|13347.85|13347.85|13348.53|13348.53|13348.53|13348.53|13347.85|13347.85|0
1648561720000|2022-03-29 13:48:40|13347.85|13347.85|13345.38|13345.38|13347.85|13347.85|13345.38|13345.38|0
1648561730000|2022-03-29 13:48:50|13346.06|13346.06|13346.06|13346.06|13346.06|13346.06|13346.06|13346.06|0
1648561770000|2022-03-29 13:49:30|13342.11|13342.11|13339.46|13339.46|13342.11|13342.11|13339.46|13339.46|0
1648561780000|2022-03-29 13:49:40|13338.78|13338.78|13338.78|13338.78|13338.78|13338.78|13338.78|13338.78|0
1648561790000|2022-03-29 13:49:50|13340.83|13340.83|13340.83|13340.83|13343.56|13343.56|13340.83|13340.83|0
1648561800000|2022-03-29 13:50:00|13338.85|13338.85|13336.88|13336.88|13338.85|13338.85|13336.88|13336.88|0
1648561810000|2022-03-29 13:50:10|13338.85|13338.85|13341.9|13341.9|13343.96|13343.96|13338.03|13338.03|0
1648561850000|2022-03-29 13:50:50|13332.03|13332.03|13332.72|13332.72|13332.72|13332.72|13332.03|13332.03|0
1648561870000|2022-03-29 13:51:10|13331.35|13331.35|13331.35|13331.35|13331.35|13331.35|13331.35|13331.35|0
1648561900000|2022-03-29 13:51:40|13330.14|13330.14|13330.14|13330.14|13330.14|13330.14|13330.14|13330.14|0
1648561920000|2022-03-29 13:52:00|13328.94|13328.94|13331.57|13331.57|13331.57|13331.57|13328.94|13328.94|0
1648561950000|2022-03-29 13:52:30|13340.15|13340.15|13340.15|13340.15|13340.15|13340.15|13340.15|13340.15|0
1648561970000|2022-03-29 13:52:50|13342.12|13342.12|13343.49|13343.49|13347.44|13347.44|13342.12|13342.12|0
1648561990000|2022-03-29 13:53:10|13341.52|13341.52|13339.74|13339.74|13341.52|13341.52|13339.74|13339.74|0
1648562000000|2022-03-29 13:53:20|13345.66|13345.66|13343.69|13343.69|13347.64|13347.64|13343.69|13343.69|0
1648562030000|2022-03-29 13:53:50|13342.85|13342.85|13342.85|13342.85|13342.85|13342.85|13342.85|13342.85|0
1648562050000|2022-03-29 13:54:10|13336.92|13336.92|13346.26|13346.26|13346.26|13346.26|13336.92|13336.92|0
1648562070000|2022-03-29 13:54:30|13340.34|13340.34|13340.34|13340.34|13340.34|13340.34|13340.34|13340.34|0
1648562130000|2022-03-29 13:55:30|13343.68|13343.68|13348.05|13348.05|13348.65|13348.65|13343.68|13343.68|0
1648562150000|2022-03-29 13:55:50|13347.36|13347.36|13339.47|13339.47|13347.36|13347.36|13339.47|13339.47|0
1648562190000|2022-03-29 13:56:30|13343.41|13343.41|13346.07|13346.07|13346.07|13346.07|13343.41|13343.41|0
1648562200000|2022-03-29 13:56:40|13346.61|13346.61|13346.61|13346.61|13346.61|13346.61|13346.61|13346.61|0
1648562220000|2022-03-29 13:57:00|13342.66|13342.66|13347.21|13347.21|13347.21|13347.21|13342.66|13342.66|0
1648562230000|2022-03-29 13:57:10|13348.58|13348.58|13348.58|13348.58|13348.58|13348.58|13348.58|13348.58|0
1648562240000|2022-03-29 13:57:20|13349.26|13349.26|13349.26|13349.26|13349.26|13349.26|13349.26|13349.26|0
1648562250000|2022-03-29 13:57:30|13351.24|13351.24|13351.24|13351.24|13351.24|13351.24|13351.24|13351.24|0
1648562290000|2022-03-29 13:58:10|13347.29|13347.29|13347.29|13347.29|13347.29|13347.29|13347.29|13347.29|0
1648562300000|2022-03-29 13:58:20|13345.92|13345.92|13344.71|13344.71|13345.92|13345.92|13344.71|13344.71|0
1648562370000|2022-03-29 13:59:30|13344.11|13344.11|13344.11|13344.11|13344.11|13344.11|13344.11|13344.11|0
1648562380000|2022-03-29 13:59:40|13342.91|13342.91|13336.3|13336.3|13342.91|13342.91|13336.3|13336.3|0
1648562390000|2022-03-29 13:59:50|13338.27|13338.27|13340.93|13340.93|13340.93|13340.93|13338.27|13338.27|0
1648562400000|2022-03-29 14:00:00|13342.91|13342.91|13344.11|13344.11|13344.11|13344.11|13342.91|13342.91|0
1648562440000|2022-03-29 14:00:40|13350.04|13350.04|13350.04|13350.04|13350.04|13350.04|13350.04|13350.04|0
1648562450000|2022-03-29 14:00:50|13348.67|13348.67|13340.69|13340.69|13348.67|13348.67|13340.69|13340.69|0
1648562470000|2022-03-29 14:01:10|13338.64|13338.64|13335.91|13335.91|13338.64|13338.64|13335.22|13335.22|0
1648562480000|2022-03-29 14:01:20|13336.59|13336.59|13336.59|13336.59|13336.59|13336.59|13336.59|13336.59|0
1648562500000|2022-03-29 14:01:40|13330.67|13330.67|13328.21|13328.21|13330.67|13330.67|13328.21|13328.21|0
1648562520000|2022-03-29 14:02:00|13327.78|13327.78|13320.93|13320.93|13327.78|13327.78|13320.93|13320.93|0
1648562540000|2022-03-29 14:02:20|13321.61|13321.61|13324.64|13324.64|13324.64|13324.64|13321.61|13321.61|0
1648562560000|2022-03-29 14:02:40|13326.61|13326.61|13326.61|13326.61|13326.61|13326.61|13326.61|13326.61|0
1648562580000|2022-03-29 14:03:00|13327.3|13327.3|13327.3|13327.3|13327.3|13327.3|13327.3|13327.3|0
1648562590000|2022-03-29 14:03:10|13327.72|13327.72|13328.25|13328.25|13328.25|13328.25|13327.72|13327.72|0
1648562600000|2022-03-29 14:03:20|13330.23|13330.23|13329.55|13329.55|13330.23|13330.23|13329.55|13329.55|0
1648562610000|2022-03-29 14:03:30|13330.23|13330.23|13330.23|13330.23|13330.23|13330.23|13330.23|13330.23|0
1648562620000|2022-03-29 14:03:40|13326.28|13326.28|13326.28|13326.28|13326.28|13326.28|13326.28|13326.28|0
1648562630000|2022-03-29 14:03:50|13325.68|13325.68|13325.68|13325.68|13325.68|13325.68|13325.68|13325.68|0
1648562640000|2022-03-29 14:04:00|13321.73|13321.73|13321.19|13321.19|13321.73|13321.73|13321.19|13321.19|0
1648562650000|2022-03-29 14:04:10|13322.42|13322.42|13322.01|13322.01|13322.42|13322.42|13320.65|13320.65|0
1648562660000|2022-03-29 14:04:20|13318.06|13318.06|13318.6|13318.6|13318.6|13318.6|13318.06|13318.06|0
1648562680000|2022-03-29 14:04:40|13319.14|13319.14|13315.19|13315.19|13319.14|13319.14|13315.19|13315.19|0
1648562730000|2022-03-29 14:05:30|13315.87|13315.87|13319.14|13319.14|13319.82|13319.82|13315.87|13315.87|0
1648562750000|2022-03-29 14:05:50|13318.06|13318.06|13318.06|13318.06|13318.06|13318.06|13318.06|13318.06|0
1648562770000|2022-03-29 14:06:10|13317.38|13317.38|13316.01|13316.01|13317.38|13317.38|13316.01|13316.01|0
1648562820000|2022-03-29 14:07:00|13315.48|13315.48|13315.48|13315.48|13315.48|13315.48|13315.48|13315.48|0
1648562830000|2022-03-29 14:07:10|13314.27|13314.27|13314.27|13314.27|13314.27|13314.27|13314.27|13314.27|0
1648562860000|2022-03-29 14:07:40|13315.64|13315.64|13316.86|13316.86|13316.86|13316.86|13315.64|13315.64|0
1648562890000|2022-03-29 14:08:10|13317.68|13317.68|13307.27|13307.27|13317.68|13317.68|13307.27|13307.27|0
1648562930000|2022-03-29 14:08:50|13305.9|13305.9|13305.22|13305.22|13305.9|13305.9|13305.22|13305.22|0
1648562940000|2022-03-29 14:09:00|13309.17|13309.17|13306.59|13306.59|13309.17|13309.17|13306.59|13306.59|0
1648562970000|2022-03-29 14:09:30|13307.28|13307.28|13307.96|13307.96|13307.96|13307.96|13307.28|13307.28|0
1648563000000|2022-03-29 14:10:00|13307.28|13307.28|13313.88|13313.88|13313.88|13313.88|13307.28|13307.28|0
1648563040000|2022-03-29 14:10:40|13313.2|13313.2|13313.2|13313.2|13313.2|13313.2|13313.2|13313.2|0
1648563070000|2022-03-29 14:11:10|13313.88|13313.88|13313.88|13313.88|13313.88|13313.88|13313.88|13313.88|0
1648563110000|2022-03-29 14:11:50|13309.93|13309.93|13300.2|13300.2|13309.93|13309.93|13300.2|13300.2|0
1648563120000|2022-03-29 14:12:00|13302.18|13302.18|13299.05|13299.05|13302.6|13302.6|13299.05|13299.05|0
1648563170000|2022-03-29 14:12:50|13297.69|13297.69|13297|13297|13297.69|13297.69|13297|13297|0
1648563200000|2022-03-29 14:13:20|13297.69|13297.69|13297.69|13297.69|13297.69|13297.69|13297.69|13297.69|0
1648563240000|2022-03-29 14:14:00|13296.86|13296.86|13293.61|13293.61|13296.86|13296.86|13293.61|13293.61|0
1648563250000|2022-03-29 14:14:10|13292.93|13292.93|13284.64|13284.64|13292.93|13292.93|13284.64|13284.64|0
1648563270000|2022-03-29 14:14:30|13285.06|13285.06|13285.06|13285.06|13285.06|13285.06|13285.06|13285.06|0
1648563290000|2022-03-29 14:14:50|13286.42|13286.42|13286.42|13286.42|13286.42|13286.42|13286.42|13286.42|0
1648563300000|2022-03-29 14:15:00|13296.3|13296.3|13296.3|13296.3|13306.17|13306.17|13296.3|13296.3|0
1648563310000|2022-03-29 14:15:10|13300.25|13300.25|13292.35|13292.35|13300.25|13300.25|13292.35|13292.35|0
1648563320000|2022-03-29 14:15:20|13293.55|13293.55|13293.55|13293.55|13293.55|13293.55|13293.55|13293.55|0
1648563350000|2022-03-29 14:15:50|13275.78|13275.78|13274.42|13274.42|13275.78|13275.78|13274.42|13274.42|0
1648563380000|2022-03-29 14:16:20|13266.52|13266.52|13278.36|13278.36|13278.36|13278.36|13266.52|13266.52|0
1648563390000|2022-03-29 14:16:30|13276.39|13276.39|13276.39|13276.39|13276.39|13276.39|13276.39|13276.39|0
1648563420000|2022-03-29 14:17:00|13277.76|13277.76|13277.76|13277.76|13277.76|13277.76|13277.76|13277.76|0
1648563440000|2022-03-29 14:17:20|13277.07|13277.07|13283.6|13283.6|13284.97|13284.97|13277.07|13277.07|0
1648563450000|2022-03-29 14:17:30|13284.29|13284.29|13291.02|13291.02|13291.02|13291.02|13284.29|13284.29|0
1648563480000|2022-03-29 14:18:00|13287.07|13287.07|13286.99|13286.99|13289.05|13289.05|13286.99|13286.99|0
1648563490000|2022-03-29 14:18:10|13286.31|13286.31|13286.23|13286.23|13286.91|13286.91|13285.55|13285.55|0
1648563520000|2022-03-29 14:18:40|13289.52|13289.52|13288.69|13288.69|13289.93|13289.93|13288.69|13288.69|0
1648563560000|2022-03-29 14:19:20|13289.38|13289.38|13289.38|13289.38|13289.38|13289.38|13289.38|13289.38|0
1648563570000|2022-03-29 14:19:30|13279.51|13279.51|13279.51|13279.51|13279.51|13279.51|13279.51|13279.51|0
1648563580000|2022-03-29 14:19:40|13279.92|13279.92|13279.92|13279.92|13279.92|13279.92|13279.92|13279.92|0
1648563590000|2022-03-29 14:19:50|13279.23|13279.23|13277.33|13277.33|13279.23|13279.23|13277.33|13277.33|0
1648563600000|2022-03-29 14:20:00|13271.41|13271.41|13275.67|13275.67|13275.67|13275.67|13264.19|13264.19|0
1648563620000|2022-03-29 14:20:20|13275.07|13275.07|13273.1|13273.1|13275.07|13275.07|13273.1|13273.1|0
1648563630000|2022-03-29 14:20:30|13271.12|13271.12|13267.56|13267.56|13271.59|13271.59|13267.56|13267.56|0
1648563650000|2022-03-29 14:20:50|13269.54|13269.54|13271.51|13271.51|13271.51|13271.51|13263.62|13263.62|0
1648563660000|2022-03-29 14:21:00|13270.83|13270.83|13270.83|13270.83|13270.83|13270.83|13270.83|13270.83|0
1648563670000|2022-03-29 14:21:10|13258.98|13258.98|13258.98|13258.98|13258.98|13258.98|13258.98|13258.98|0
1648563680000|2022-03-29 14:21:20|13257.01|13257.01|13257.01|13257.01|13257.01|13257.01|13257.01|13257.01|0
1648563700000|2022-03-29 14:21:40|13255.8|13255.8|13255.27|13255.27|13255.8|13255.8|13255.27|13255.27|0
1648563710000|2022-03-29 14:21:50|13255.8|13255.8|13255.8|13255.8|13255.8|13255.8|13255.8|13255.8|0
1648563720000|2022-03-29 14:22:00|13251.85|13251.85|13251.85|13251.85|13251.85|13251.85|13251.85|13251.85|0
1648563730000|2022-03-29 14:22:10|13250.56|13250.56|13249.96|13249.96|13250.56|13250.56|13249.96|13249.96|0
1648563770000|2022-03-29 14:22:50|13250.65|13250.65|13250.65|13250.65|13250.65|13250.65|13250.65|13250.65|0
1648563780000|2022-03-29 14:23:00|13249.28|13249.28|13249.28|13249.28|13249.28|13249.28|13249.28|13249.28|0
1648563790000|2022-03-29 14:23:10|13248.87|13248.87|13249.81|13249.81|13249.81|13249.81|13248.87|13248.87|0
1648563830000|2022-03-29 14:23:50|13250.89|13250.89|13251.42|13251.42|13251.42|13251.42|13250.89|13250.89|0
1648563840000|2022-03-29 14:24:00|13250.74|13250.74|13250.74|13250.74|13250.74|13250.74|13250.74|13250.74|0
1648563860000|2022-03-29 14:24:20|13252.11|13252.11|13252.11|13252.11|13256.06|13256.06|13252.11|13252.11|0
1648563880000|2022-03-29 14:24:40|13252.52|13252.52|13252.93|13252.93|13252.93|13252.93|13252.52|13252.52|0
1648563900000|2022-03-29 14:25:00|13252.24|13252.24|13245.72|13245.72|13252.24|13252.24|13245.72|13245.72|0
1648563970000|2022-03-29 14:26:10|13247.69|13247.69|13247.69|13247.69|13247.69|13247.69|13247.69|13247.69|0
1648563980000|2022-03-29 14:26:20|13246.62|13246.62|13246.62|13246.62|13246.62|13246.62|13246.62|13246.62|0
1648563990000|2022-03-29 14:26:30|13245.94|13245.94|13249.89|13249.89|13249.89|13249.89|13245.94|13245.94|0
1648564000000|2022-03-29 14:26:40|13250.57|13250.57|13250.57|13250.57|13250.57|13250.57|13250.57|13250.57|0
1648564040000|2022-03-29 14:27:20|13256.49|13256.49|13256.49|13256.49|13256.49|13256.49|13256.49|13256.49|0
1648564090000|2022-03-29 14:28:10|13260.85|13260.85|13261.54|13261.54|13261.54|13261.54|13260.85|13260.85|0
1648564110000|2022-03-29 14:28:30|13262.74|13262.74|13262.74|13262.74|13262.74|13262.74|13262.74|13262.74|0
1648564130000|2022-03-29 14:28:50|13264.72|13264.72|13264.72|13264.72|13264.72|13264.72|13264.72|13264.72|0
1648564140000|2022-03-29 14:29:00|13266.69|13266.69|13266.69|13266.69|13266.69|13266.69|13266.69|13266.69|0
1648564160000|2022-03-29 14:29:20|13267.29|13267.29|13267.29|13267.29|13267.29|13267.29|13267.29|13267.29|0
1648564190000|2022-03-29 14:29:50|13269.27|13269.27|13269.27|13269.27|13269.27|13269.27|13269.27|13269.27|0
1648564200000|2022-03-29 14:30:00|13267.29|13267.29|13267.29|13267.29|13267.29|13267.29|13267.29|13267.29|0
1648564210000|2022-03-29 14:30:10|13261.37|13261.37|13261.37|13261.37|13261.37|13261.37|13261.37|13261.37|0
1648564220000|2022-03-29 14:30:20|13265.32|13265.32|13269.27|13269.27|13269.27|13269.27|13265.32|13265.32|0
1648564240000|2022-03-29 14:30:40|13269.87|13269.87|13269.87|13269.87|13273.82|13273.82|13269.87|13269.87|0
1648564260000|2022-03-29 14:31:00|13270.55|13270.55|13270.55|13270.55|13270.55|13270.55|13270.55|13270.55|0
1648564270000|2022-03-29 14:31:10|13269.87|13269.87|13270.47|13270.47|13271.16|13271.16|13269.19|13269.19|0
1648564280000|2022-03-29 14:31:20|13269.21|13269.21|13265.74|13265.74|13269.21|13269.21|13265.74|13265.74|0
1648564320000|2022-03-29 14:32:00|13264.54|13264.54|13265.9|13265.9|13266.59|13266.59|13264.54|13264.54|0
1648564330000|2022-03-29 14:32:10|13266.51|13266.51|13266.51|13266.51|13267.87|13267.87|13266.51|13266.51|0
1648564350000|2022-03-29 14:32:30|13265.82|13265.82|13265.82|13265.82|13265.82|13265.82|13265.82|13265.82|0
1648564360000|2022-03-29 14:32:40|13255.95|13255.95|13255.95|13255.95|13255.95|13255.95|13255.95|13255.95|0
1648564370000|2022-03-29 14:32:50|13257.56|13257.56|13256.88|13256.88|13257.56|13257.56|13256.88|13256.88|0
1648564380000|2022-03-29 14:33:00|13257.56|13257.56|13257.56|13257.56|13257.56|13257.56|13257.56|13257.56|0
1648564390000|2022-03-29 14:33:10|13249.66|13249.66|13248.37|13248.37|13249.66|13249.66|13248.37|13248.37|0
1648564490000|2022-03-29 14:34:50|13246.4|13246.4|13246.4|13246.4|13246.4|13246.4|13246.4|13246.4|0
1648564510000|2022-03-29 14:35:10|13250.35|13250.35|13251.03|13251.03|13252.4|13252.4|13250.35|13250.35|0
1648564550000|2022-03-29 14:35:50|13250.35|13250.35|13249.75|13249.75|13250.35|13250.35|13249.75|13249.75|0
1648564560000|2022-03-29 14:36:00|13248.14|13248.14|13248.74|13248.74|13248.74|13248.74|13248.14|13248.14|0
1648564590000|2022-03-29 14:36:30|13249.15|13249.15|13248.74|13248.74|13249.56|13249.56|13248.74|13248.74|0
1648564600000|2022-03-29 14:36:40|13248.06|13248.06|13248.06|13248.06|13248.06|13248.06|13248.06|13248.06|0
1648564620000|2022-03-29 14:37:00|13246.08|13246.08|13250.03|13250.03|13250.03|13250.03|13246.08|13246.08|0
1648564630000|2022-03-29 14:37:10|13251.4|13251.4|13256.71|13256.71|13256.71|13256.71|13251.4|13251.4|0
1648564660000|2022-03-29 14:37:40|13254.74|13254.74|13254.74|13254.74|13254.74|13254.74|13254.74|13254.74|0
1648564700000|2022-03-29 14:38:20|13255.15|13255.15|13256.79|13256.79|13256.79|13256.79|13255.15|13255.15|0
1648564710000|2022-03-29 14:38:30|13258.77|13258.77|13262.03|13262.03|13262.72|13262.72|13258.77|13258.77|0
1648564730000|2022-03-29 14:38:50|13261.35|13261.35|13261.35|13261.35|13261.35|13261.35|13261.35|13261.35|0
1648564740000|2022-03-29 14:39:00|13253.45|13253.45|13253.45|13253.45|13253.45|13253.45|13253.45|13253.45|0
1648564760000|2022-03-29 14:39:20|13255.43|13255.43|13258.08|13258.08|13258.77|13258.77|13255.43|13255.43|0
1648564800000|2022-03-29 14:40:00|13259.69|13259.69|13259.69|13259.69|13259.69|13259.69|13259.69|13259.69|0
1648564840000|2022-03-29 14:40:40|13249.82|13249.82|13249.22|13249.22|13249.82|13249.82|13249.22|13249.22|0
1648564850000|2022-03-29 14:40:50|13251.19|13251.19|13255.14|13255.14|13255.14|13255.14|13251.19|13251.19|0
1648564900000|2022-03-29 14:41:40|13255.68|13255.68|13257.13|13257.13|13257.13|13257.13|13255.68|13255.68|0
1648564910000|2022-03-29 14:41:50|13255.76|13255.76|13250.33|13250.33|13255.76|13255.76|13248.36|13248.36|0
1648564920000|2022-03-29 14:42:00|13249.65|13249.65|13249.65|13249.65|13249.65|13249.65|13248.96|13248.96|0
1648564930000|2022-03-29 14:42:10|13247.67|13247.67|13248.96|13248.96|13249.65|13249.65|13247.67|13247.67|0
1648564940000|2022-03-29 14:42:20|13252.91|13252.91|13262.33|13262.33|13262.33|13262.33|13252.91|13252.91|0
1648564950000|2022-03-29 14:42:30|13261.65|13261.65|13263.62|13263.62|13263.62|13263.62|13261.65|13261.65|0
1648564960000|2022-03-29 14:42:40|13265.6|13265.6|13266.67|13266.67|13266.67|13266.67|13265.6|13265.6|0
1648564970000|2022-03-29 14:42:50|13265.3|13265.3|13264.62|13264.62|13265.3|13265.3|13264.62|13264.62|0
1648564990000|2022-03-29 14:43:10|13260.67|13260.67|13258.69|13258.69|13260.67|13260.67|13258.69|13258.69|0
1648565010000|2022-03-29 14:43:30|13259.38|13259.38|13259.38|13259.38|13259.38|13259.38|13259.38|13259.38|0
1648565020000|2022-03-29 14:43:40|13263.33|13263.33|13264.69|13264.69|13264.69|13264.69|13263.33|13263.33|0
1648565040000|2022-03-29 14:44:00|13263.4|13263.4|13261.43|13261.43|13263.4|13263.4|13261.43|13261.43|0
1648565080000|2022-03-29 14:44:40|13262.11|13262.11|13262.11|13262.11|13262.11|13262.11|13262.11|13262.11|0
1648565090000|2022-03-29 14:44:50|13264.09|13264.09|13266.06|13266.06|13266.06|13266.06|13264.09|13264.09|0
1648565100000|2022-03-29 14:45:00|13268.04|13268.04|13276.37|13276.37|13276.37|13276.37|13268.04|13268.04|0
1648565110000|2022-03-29 14:45:10|13275.68|13275.68|13275|13275|13275.68|13275.68|13275|13275|0
1648565120000|2022-03-29 14:45:20|13275.68|13275.68|13275.68|13275.68|13276.37|13276.37|13275.68|13275.68|0
1648565150000|2022-03-29 14:45:50|13274.48|13274.48|13274.48|13274.48|13276.45|13276.45|13274.48|13274.48|0
1648565170000|2022-03-29 14:46:10|13273.79|13273.79|13273.79|13273.79|13273.79|13273.79|13273.79|13273.79|0
1648565180000|2022-03-29 14:46:20|13269.84|13269.84|13269.84|13269.84|13269.84|13269.84|13269.84|13269.84|0
1648565200000|2022-03-29 14:46:40|13270.67|13270.67|13270.67|13270.67|13270.67|13270.67|13270.67|13270.67|0
1648565230000|2022-03-29 14:47:10|13271.35|13271.35|13271.35|13271.35|13271.35|13271.35|13271.35|13271.35|0
1648565240000|2022-03-29 14:47:20|13272.03|13272.03|13275.98|13275.98|13275.98|13275.98|13272.03|13272.03|0
1648565260000|2022-03-29 14:47:40|13274.01|13274.01|13274.01|13274.01|13274.01|13274.01|13274.01|13274.01|0
1648565270000|2022-03-29 14:47:50|13275.98|13275.98|13279.93|13279.93|13279.93|13279.93|13275.98|13275.98|0
1648565290000|2022-03-29 14:48:10|13281.9|13281.9|13285.85|13285.85|13285.85|13285.85|13281.9|13281.9|0
1648565340000|2022-03-29 14:49:00|13285.25|13285.25|13279.94|13279.94|13285.25|13285.25|13279.94|13279.94|0
1648565350000|2022-03-29 14:49:10|13281.99|13281.99|13284.73|13284.73|13284.73|13284.73|13281.38|13281.38|0
1648565370000|2022-03-29 14:49:30|13284.04|13284.04|13284.04|13284.04|13284.04|13284.04|13284.04|13284.04|0
1648565380000|2022-03-29 14:49:40|13283.36|13283.36|13283.36|13283.36|13283.36|13283.36|13283.36|13283.36|0
1648565390000|2022-03-29 14:49:50|13285.33|13285.33|13291.26|13291.26|13291.26|13291.26|13285.33|13285.33|0
1648565440000|2022-03-29 14:50:40|13295.2|13295.2|13295.89|13295.89|13295.89|13295.89|13295.2|13295.2|0
1648565490000|2022-03-29 14:51:30|13296.3|13296.3|13297.67|13297.67|13297.67|13297.67|13296.3|13296.3|0
1648565500000|2022-03-29 14:51:40|13296.98|13296.98|13296.98|13296.98|13296.98|13296.98|13296.98|13296.98|0
1648565540000|2022-03-29 14:52:20|13295.62|13295.62|13295.62|13295.62|13295.62|13295.62|13295.62|13295.62|0
1648565560000|2022-03-29 14:52:40|13296.3|13296.3|13296.3|13296.3|13296.3|13296.3|13296.3|13296.3|0
1648565570000|2022-03-29 14:52:50|13288.4|13288.4|13288.4|13288.4|13288.4|13288.4|13288.4|13288.4|0
1648565590000|2022-03-29 14:53:10|13289.08|13289.08|13289.08|13289.08|13289.08|13289.08|13289.08|13289.08|0
1648565610000|2022-03-29 14:53:30|13289.77|13289.77|13290.45|13290.45|13290.45|13290.45|13289.77|13289.77|0
1648565640000|2022-03-29 14:54:00|13292.43|13292.43|13292.43|13292.43|13292.43|13292.43|13292.43|13292.43|0
1648565650000|2022-03-29 14:54:10|13294.4|13294.4|13298.35|13298.35|13298.35|13298.35|13294.4|13294.4|0
1648565660000|2022-03-29 14:54:20|13292.43|13292.43|13292.43|13292.43|13292.43|13292.43|13292.43|13292.43|0
1648565680000|2022-03-29 14:54:40|13295.79|13295.79|13295.79|13295.79|13295.79|13295.79|13295.79|13295.79|0
1648565690000|2022-03-29 14:54:50|13296.33|13296.33|13296.33|13296.33|13296.33|13296.33|13296.33|13296.33|0
1648565700000|2022-03-29 14:55:00|13295.92|13295.92|13295.92|13295.92|13295.92|13295.92|13295.92|13295.92|0
1648565710000|2022-03-29 14:55:10|13293.94|13293.94|13294.62|13294.62|13294.62|13294.62|13293.94|13293.94|0
1648565720000|2022-03-29 14:55:20|13292.65|13292.65|13292.65|13292.65|13292.65|13292.65|13290.68|13290.68|0
1648565730000|2022-03-29 14:55:30|13292.24|13292.24|13292.24|13292.24|13292.24|13292.24|13292.24|13292.24|0
1648565780000|2022-03-29 14:56:20|13291.56|13291.56|13291.56|13291.56|13291.56|13291.56|13291.56|13291.56|0
1648565800000|2022-03-29 14:56:40|13296.19|13296.19|13296.19|13296.19|13296.19|13296.19|13296.19|13296.19|0
1648565820000|2022-03-29 14:57:00|13296.87|13296.87|13296.87|13296.87|13296.87|13296.87|13296.87|13296.87|0
1648565840000|2022-03-29 14:57:20|13296.46|13296.46|13297.14|13297.14|13297.14|13297.14|13296.46|13296.46|0
1648565850000|2022-03-29 14:57:30|13297.75|13297.75|13297.75|13297.75|13297.75|13297.75|13297.75|13297.75|0
1648565900000|2022-03-29 14:58:20|13291.82|13291.82|13291.82|13291.82|13291.82|13291.82|13291.82|13291.82|0
1648565920000|2022-03-29 14:58:40|13287.87|13287.87|13287.87|13287.87|13287.87|13287.87|13287.87|13287.87|0
1648565950000|2022-03-29 14:59:10|13287.19|13287.19|13287.19|13287.19|13287.19|13287.19|13287.19|13287.19|0
1648565970000|2022-03-29 14:59:30|13286.51|13286.51|13286.51|13286.51|13286.51|13286.51|13286.51|13286.51|0
1648566000000|2022-03-29 15:00:00|13292.43|13292.43|13296.53|13296.53|13297.06|13297.06|13292.43|13292.43|0
1648566010000|2022-03-29 15:00:10|13297.35|13297.35|13297.35|13297.35|13297.35|13297.35|13297.35|13297.35|0
1648566020000|2022-03-29 15:00:20|13298.42|13298.42|13299.1|13299.1|13299.1|13299.1|13298.42|13298.42|0
1648566060000|2022-03-29 15:01:00|13298.57|13298.57|13298.57|13298.57|13298.57|13298.57|13298.57|13298.57|0
1648566070000|2022-03-29 15:01:10|13298.16|13298.16|13298.98|13298.98|13298.98|13298.98|13298.16|13298.16|0
1648566110000|2022-03-29 15:01:50|13297|13297|13297|13297|13297|13297|13297|13297|0
1648566120000|2022-03-29 15:02:00|13297.69|13297.69|13297.69|13297.69|13297.69|13297.69|13297.69|13297.69|0
1648566130000|2022-03-29 15:02:10|13296.87|13296.87|13304.76|13304.76|13304.76|13304.76|13296.87|13296.87|0
1648566160000|2022-03-29 15:02:40|13300.82|13300.82|13300.28|13300.28|13300.82|13300.82|13300.28|13300.28|0
1648566170000|2022-03-29 15:02:50|13299.6|13299.6|13300.28|13300.28|13300.28|13300.28|13299.6|13299.6|0
1648566180000|2022-03-29 15:03:00|13298.91|13298.91|13298.1|13298.1|13298.91|13298.91|13297.69|13297.69|0
1648566190000|2022-03-29 15:03:10|13296.13|13296.13|13295.45|13295.45|13296.13|13296.13|13295.45|13295.45|0
1648566200000|2022-03-29 15:03:20|13299.39|13299.39|13304.71|13304.71|13304.71|13304.71|13299.39|13299.39|0
1648566260000|2022-03-29 15:04:20|13302.74|13302.74|13302.74|13302.74|13302.74|13302.74|13302.74|13302.74|0
1648566280000|2022-03-29 15:04:40|13300.76|13300.76|13300.76|13300.76|13300.76|13300.76|13300.76|13300.76|0
1648566340000|2022-03-29 15:05:40|13300.08|13300.08|13300.08|13300.08|13300.08|13300.08|13300.08|13300.08|0
1648566350000|2022-03-29 15:05:50|13298.1|13298.1|13294.23|13294.23|13298.1|13298.1|13294.23|13294.23|0
1648566360000|2022-03-29 15:06:00|13293.54|13293.54|13292.17|13292.17|13293.54|13293.54|13292.17|13292.17|0
1648566370000|2022-03-29 15:06:10|13292.86|13292.86|13292.86|13292.86|13292.86|13292.86|13292.86|13292.86|0
1648566400000|2022-03-29 15:06:40|13293.54|13293.54|13293.54|13293.54|13293.54|13293.54|13293.54|13293.54|0
1648566410000|2022-03-29 15:06:50|13294.23|13294.23|13294.23|13294.23|13294.23|13294.23|13294.23|13294.23|0
1648566420000|2022-03-29 15:07:00|13294.91|13294.91|13296.88|13296.88|13296.88|13296.88|13294.91|13294.91|0
1648566430000|2022-03-29 15:07:10|13297.57|13297.57|13297.57|13297.57|13297.57|13297.57|13297.57|13297.57|0
1648566460000|2022-03-29 15:07:40|13298.25|13298.25|13300.23|13300.23|13300.23|13300.23|13298.25|13298.25|0
1648566470000|2022-03-29 15:07:50|13302.2|13302.2|13302.74|13302.74|13302.74|13302.74|13302.2|13302.2|0
1648566490000|2022-03-29 15:08:10|13303.94|13303.94|13302.74|13302.74|13303.94|13303.94|13302.74|13302.74|0
1648566520000|2022-03-29 15:08:40|13303.42|13303.42|13303.42|13303.42|13303.42|13303.42|13303.42|13303.42|0
1648566550000|2022-03-29 15:09:10|13303.01|13303.01|13304.38|13304.38|13304.38|13304.38|13303.01|13303.01|0
1648566590000|2022-03-29 15:09:50|13298.45|13298.45|13298.45|13298.45|13298.45|13298.45|13298.45|13298.45|0
1648566600000|2022-03-29 15:10:00|13300.43|13300.43|13302.82|13302.82|13302.82|13302.82|13300.43|13300.43|0
1648566620000|2022-03-29 15:10:20|13303.36|13303.36|13301.38|13301.38|13303.36|13303.36|13301.38|13301.38|0
1648566630000|2022-03-29 15:10:30|13299.41|13299.41|13299.41|13299.41|13299.41|13299.41|13299.41|13299.41|0
1648566650000|2022-03-29 15:10:50|13300.09|13300.09|13304.04|13304.04|13304.04|13304.04|13300.09|13300.09|0
1648566660000|2022-03-29 15:11:00|13306.09|13306.09|13306.09|13306.09|13306.09|13306.09|13306.09|13306.09|0
1648566670000|2022-03-29 15:11:10|13306.63|13306.63|13306.63|13306.63|13306.63|13306.63|13306.63|13306.63|0
1648566700000|2022-03-29 15:11:40|13310.58|13310.58|13310.58|13310.58|13310.58|13310.58|13310.58|13310.58|0
1648566710000|2022-03-29 15:11:50|13304.65|13304.65|13304.65|13304.65|13304.65|13304.65|13304.65|13304.65|0
1648566730000|2022-03-29 15:12:10|13305.34|13305.34|13305.34|13305.34|13305.34|13305.34|13305.34|13305.34|0
1648566740000|2022-03-29 15:12:20|13305.94|13305.94|13305.94|13305.94|13305.94|13305.94|13305.94|13305.94|0
1648566760000|2022-03-29 15:12:40|13306.62|13306.62|13306.62|13306.62|13306.62|13306.62|13306.62|13306.62|0
1648566770000|2022-03-29 15:12:50|13305.94|13305.94|13305.94|13305.94|13305.94|13305.94|13305.94|13305.94|0
1648566780000|2022-03-29 15:13:00|13307.92|13307.92|13308.46|13308.46|13308.6|13308.6|13305.94|13305.94|0
1648566790000|2022-03-29 15:13:10|13308.05|13308.05|13306.08|13306.08|13308.05|13308.05|13304.1|13304.1|0
1648566800000|2022-03-29 15:13:20|13302.13|13302.13|13302.13|13302.13|13302.13|13302.13|13302.13|13302.13|0
1648566810000|2022-03-29 15:13:30|13301.05|13301.05|13301.05|13301.05|13301.05|13301.05|13301.05|13301.05|0
1648566830000|2022-03-29 15:13:50|13299.08|13299.08|13301.05|13301.05|13301.05|13301.05|13299.08|13299.08|0
1648566840000|2022-03-29 15:14:00|13303.03|13303.03|13303.03|13303.03|13303.03|13303.03|13303.03|13303.03|0
1648566850000|2022-03-29 15:14:10|13303.44|13303.44|13303.44|13303.44|13303.44|13303.44|13303.44|13303.44|0
1648566860000|2022-03-29 15:14:20|13304.12|13304.12|13306.1|13306.1|13306.1|13306.1|13304.12|13304.12|0
1648566880000|2022-03-29 15:14:40|13305.5|13305.5|13305.5|13305.5|13305.5|13305.5|13305.5|13305.5|0
1648566890000|2022-03-29 15:14:50|13306.1|13306.1|13315.97|13315.97|13315.97|13315.97|13306.1|13306.1|0
1648566900000|2022-03-29 15:15:00|13316.39|13316.39|13316.39|13316.39|13316.39|13316.39|13316.39|13316.39|0
1648566910000|2022-03-29 15:15:10|13320.34|13320.34|13322.31|13322.31|13322.31|13322.31|13320.34|13320.34|0
1648566920000|2022-03-29 15:15:20|13318.36|13318.36|13324.29|13324.29|13324.29|13324.29|13318.36|13318.36|0
1648566930000|2022-03-29 15:15:30|13326.26|13326.26|13326.26|13326.26|13326.26|13326.26|13326.26|13326.26|0
1648566940000|2022-03-29 15:15:40|13327.63|13327.63|13327.63|13327.63|13327.63|13327.63|13327.63|13327.63|0
1648566960000|2022-03-29 15:16:00|13323.68|13323.68|13319.73|13319.73|13323.68|13323.68|13319.73|13319.73|0
1648566970000|2022-03-29 15:16:10|13311.83|13311.83|13327.63|13327.63|13327.63|13327.63|13311.83|13311.83|0
1648566980000|2022-03-29 15:16:20|13328.31|13328.31|13328.31|13328.31|13328.31|13328.31|13328.31|13328.31|0
1648567000000|2022-03-29 15:16:40|13332.26|13332.26|13336.21|13336.21|13336.21|13336.21|13332.26|13332.26|0
1648567010000|2022-03-29 15:16:50|13330.29|13330.29|13338.19|13338.19|13338.19|13338.19|13330.29|13330.29|0
1648567030000|2022-03-29 15:17:10|13336.21|13336.21|13336.21|13336.21|13336.21|13336.21|13336.21|13336.21|0
1648567070000|2022-03-29 15:17:50|13332.26|13332.26|13332.26|13332.26|13332.26|13332.26|13332.26|13332.26|0
1648567080000|2022-03-29 15:18:00|13334.31|13334.31|13333.63|13333.63|13334.31|13334.31|13333.63|13333.63|0
1648567110000|2022-03-29 15:18:30|13332.26|13332.26|13332.26|13332.26|13332.26|13332.26|13332.26|13332.26|0
1648567140000|2022-03-29 15:19:00|13338.19|13338.19|13340.16|13340.16|13342.14|13342.14|13338.19|13338.19|0
1648567150000|2022-03-29 15:19:10|13341.53|13341.53|13340.16|13340.16|13341.53|13341.53|13339.34|13339.34|0
1648567180000|2022-03-29 15:19:40|13341.23|13341.23|13341.23|13341.23|13341.23|13341.23|13341.23|13341.23|0
1648567200000|2022-03-29 15:20:00|13339.26|13339.26|13339.26|13339.26|13339.26|13339.26|13339.26|13339.26|0
1648567210000|2022-03-29 15:20:10|13339.79|13339.79|13341.06|13341.06|13341.06|13341.06|13339.79|13339.79|0
1648567230000|2022-03-29 15:20:30|13340.37|13340.37|13341.06|13341.06|13341.06|13341.06|13340.37|13340.37|0
1648567260000|2022-03-29 15:21:00|13340.37|13340.37|13340.37|13340.37|13340.37|13340.37|13340.37|13340.37|0
1648567340000|2022-03-29 15:22:20|13342.35|13342.35|13350.93|13350.93|13354.19|13354.19|13342.35|13342.35|0
1648567350000|2022-03-29 15:22:30|13351.61|13351.61|13361.48|13361.48|13361.48|13361.48|13351.61|13351.61|0
1648567360000|2022-03-29 15:22:40|13357.54|13357.54|13357.54|13357.54|13357.54|13357.54|13357.54|13357.54|0
1648567380000|2022-03-29 15:23:00|13355.56|13355.56|13354.27|13354.27|13355.56|13355.56|13353.59|13353.59|0
1648567400000|2022-03-29 15:23:20|13353.59|13353.59|13353.59|13353.59|13353.59|13353.59|13353.59|13353.59|0
1648567410000|2022-03-29 15:23:30|13352.98|13352.98|13352.98|13352.98|13352.98|13352.98|13352.98|13352.98|0
1648567420000|2022-03-29 15:23:40|13352.3|13352.3|13352.3|13352.3|13352.3|13352.3|13352.3|13352.3|0
1648567440000|2022-03-29 15:24:00|13348.35|13348.35|13348.35|13348.35|13348.35|13348.35|13348.35|13348.35|0
1648567460000|2022-03-29 15:24:20|13349.04|13349.04|13349.04|13349.04|13349.04|13349.04|13349.04|13349.04|0
1648567470000|2022-03-29 15:24:30|13348.21|13348.21|13348.21|13348.21|13348.21|13348.21|13348.21|13348.21|0
1648567480000|2022-03-29 15:24:40|13350.19|13350.19|13351.63|13351.63|13352.16|13352.16|13348.21|13348.21|0
1648567510000|2022-03-29 15:25:10|13350.94|13350.94|13349.65|13349.65|13350.94|13350.94|13348.97|13348.97|0
1648567530000|2022-03-29 15:25:30|13353.6|13353.6|13353.6|13353.6|13353.6|13353.6|13353.6|13353.6|0
1648567540000|2022-03-29 15:25:40|13354.28|13354.28|13354.28|13354.28|13354.28|13354.28|13354.28|13354.28|0
1648567550000|2022-03-29 15:25:50|13354.7|13354.7|13357.77|13357.77|13360.63|13360.63|13354.7|13354.7|0
1648567560000|2022-03-29 15:26:00|13358.85|13358.85|13348.97|13348.97|13358.85|13358.85|13348.97|13348.97|0
1648567570000|2022-03-29 15:26:10|13349.58|13349.58|13348.29|13348.29|13349.58|13349.58|13348.29|13348.29|0
1648567580000|2022-03-29 15:26:20|13348.83|13348.83|13348.83|13348.83|13348.83|13348.83|13348.83|13348.83|0
1648567590000|2022-03-29 15:26:30|13349.36|13349.36|13353.31|13353.31|13359.23|13359.23|13349.36|13349.36|0
1648567600000|2022-03-29 15:26:40|13354|13354|13357.94|13357.94|13357.94|13357.94|13354|13354|0
1648567610000|2022-03-29 15:26:50|13354|13354|13354|13354|13354|13354|13354|13354|0
1648567630000|2022-03-29 15:27:10|13355.97|13355.97|13360.6|13360.6|13360.6|13360.6|13355.97|13355.97|0
1648567640000|2022-03-29 15:27:20|13362.58|13362.58|13368.5|13368.5|13368.5|13368.5|13362.58|13362.58|0
1648567650000|2022-03-29 15:27:30|13370.47|13370.47|13369.1|13369.1|13371.08|13371.08|13365.15|13365.15|0
1648567670000|2022-03-29 15:27:50|13365.15|13365.15|13367.4|13367.4|13367.81|13367.81|13365.15|13365.15|0
1648567680000|2022-03-29 15:28:00|13363.45|13363.45|13357.53|13357.53|13363.45|13363.45|13357.53|13357.53|0
1648567700000|2022-03-29 15:28:20|13356.85|13356.85|13356.24|13356.24|13356.85|13356.85|13356.24|13356.24|0
1648567710000|2022-03-29 15:28:30|13366.12|13366.12|13366.12|13366.12|13368.09|13368.09|13366.12|13366.12|0
1648567720000|2022-03-29 15:28:40|13366.8|13366.8|13366.8|13366.8|13366.8|13366.8|13366.8|13366.8|0
1648567730000|2022-03-29 15:28:50|13367.48|13367.48|13367.48|13367.48|13367.48|13367.48|13367.48|13367.48|0
1648567740000|2022-03-29 15:29:00|13368.3|13368.3|13368.3|13368.3|13368.3|13368.3|13368.3|13368.3|0
1648567750000|2022-03-29 15:29:10|13362.38|13362.38|13362.38|13362.38|13362.38|13362.38|13362.38|13362.38|0
1648567760000|2022-03-29 15:29:20|13364.35|13364.35|13362.3|13362.3|13372.56|13372.56|13362.3|13362.3|0
1648567770000|2022-03-29 15:29:30|13361.62|13361.62|13360.39|13360.39|13362.3|13362.3|13359.57|13359.57|0
1648567780000|2022-03-29 15:29:40|13362.2|13362.2|13370.1|13370.1|13370.1|13370.1|13360.83|13360.83|0
1648567790000|2022-03-29 15:29:50|13368.12|13368.12|13367.44|13367.44|13370.1|13370.1|13367.44|13367.44|0
1648624500000|2022-03-30 07:15:00|13385.2|13385.2|13385.2|13385.2|13385.2|13385.2|13385.2|13385.2|0
1648624510000|2022-03-30 07:15:10|13383.15|13383.15|13383.15|13383.15|13383.15|13383.15|13383.15|13383.15|0
1648624520000|2022-03-30 07:15:20|13390.61|13390.61|13390.61|13390.61|13390.61|13390.61|13390.61|13390.61|0
1648624540000|2022-03-30 07:15:40|13388.56|13388.56|13389.24|13389.24|13389.24|13389.24|13387.19|13387.19|0
1648624550000|2022-03-30 07:15:50|13391.3|13391.3|13389.24|13389.24|13391.3|13391.3|13389.24|13389.24|0
1648624570000|2022-03-30 07:16:10|13382.27|13382.27|13379.7|13379.7|13382.27|13382.27|13379.7|13379.7|0
1648624580000|2022-03-30 07:16:20|13379.28|13379.28|13376.96|13376.96|13379.7|13379.7|13376.96|13376.96|0
1648624590000|2022-03-30 07:16:30|13379.02|13379.02|13379.02|13379.02|13379.02|13379.02|13379.02|13379.02|0
1648624630000|2022-03-30 07:17:10|13379.7|13379.7|13379.7|13379.7|13379.7|13379.7|13379.7|13379.7|0
1648624640000|2022-03-30 07:17:20|13379.02|13379.02|13379.02|13379.02|13379.02|13379.02|13379.02|13379.02|0
1648624650000|2022-03-30 07:17:30|13376.96|13376.96|13376.96|13376.96|13376.96|13376.96|13376.96|13376.96|0
1648624680000|2022-03-30 07:18:00|13373.55|13373.55|13373.55|13373.55|13374.23|13374.23|13373.55|13373.55|0
1648624690000|2022-03-30 07:18:10|13372.86|13372.86|13368.91|13368.91|13372.86|13372.86|13367.11|13367.11|0
1648624710000|2022-03-30 07:18:30|13367.55|13367.55|13365.5|13365.5|13367.55|13367.55|13365.5|13365.5|0
1648624720000|2022-03-30 07:18:40|13359.57|13359.57|13357.76|13357.76|13361.18|13361.18|13357.76|13357.76|0
1648624730000|2022-03-30 07:18:50|13358.45|13358.45|13355.71|13355.71|13358.45|13358.45|13355.71|13355.71|0
1648624740000|2022-03-30 07:19:00|13357.76|13357.76|13355.03|13355.03|13357.76|13357.76|13355.03|13355.03|0
1648624750000|2022-03-30 07:19:10|13349.11|13349.11|13349.11|13349.11|13349.11|13349.11|13349.11|13349.11|0
1648624760000|2022-03-30 07:19:20|13345.16|13345.16|13351.08|13351.08|13351.08|13351.08|13345.16|13345.16|0
1648624780000|2022-03-30 07:19:40|13349.71|13349.71|13349.71|13349.71|13349.71|13349.71|13349.71|13349.71|0
1648624800000|2022-03-30 07:20:00|13350.4|13350.4|13350.4|13350.4|13350.4|13350.4|13350.4|13350.4|0
1648624810000|2022-03-30 07:20:10|13351.76|13351.76|13351.76|13351.76|13351.76|13351.76|13351.76|13351.76|0
1648624840000|2022-03-30 07:20:40|13341.89|13341.89|13341.21|13341.21|13341.89|13341.89|13341.21|13341.21|0
1648624850000|2022-03-30 07:20:50|13339.11|13339.11|13339.53|13339.53|13339.53|13339.53|13339.11|13339.11|0
1648624860000|2022-03-30 07:21:00|13337.48|13337.48|13330.95|13330.95|13337.48|13337.48|13330.95|13330.95|0
1648624870000|2022-03-30 07:21:10|13327.53|13327.53|13331.48|13331.48|13331.48|13331.48|13327.53|13327.53|0
1648624880000|2022-03-30 07:21:20|13333.53|13333.53|13333.95|13333.95|13333.95|13333.95|13333.53|13333.53|0
1648624910000|2022-03-30 07:21:50|13334.64|13334.64|13334.64|13334.64|13334.64|13334.64|13334.64|13334.64|0
1648624920000|2022-03-30 07:22:00|13336|13336|13336|13336|13336|13336|13336|13336|0
1648624930000|2022-03-30 07:22:10|13332.05|13332.05|13324.16|13324.16|13332.05|13332.05|13324.16|13324.16|0
1648624940000|2022-03-30 07:22:20|13322.11|13322.11|13322.11|13322.11|13322.11|13322.11|13322.11|13322.11|0
1648624990000|2022-03-30 07:23:10|13321.42|13321.42|13321.42|13321.42|13321.42|13321.42|13321.42|13321.42|0
1648625000000|2022-03-30 07:23:20|13325.37|13325.37|13322.96|13322.96|13325.37|13325.37|13322.96|13322.96|0
1648625010000|2022-03-30 07:23:30|13321.15|13321.15|13318.28|13318.28|13321.15|13321.15|13318.28|13318.28|0
1648625020000|2022-03-30 07:23:40|13317.6|13317.6|13316.31|13316.31|13317.6|13317.6|13316.31|13316.31|0
1648625030000|2022-03-30 07:23:50|13317.68|13317.68|13313.39|13313.39|13317.68|13317.68|13313.39|13313.39|0
1648625040000|2022-03-30 07:24:00|13315.44|13315.44|13316.12|13316.12|13316.12|13316.12|13314.75|13314.75|0
1648625050000|2022-03-30 07:24:10|13318.1|13318.1|13323.26|13323.26|13323.26|13323.26|13314.68|13314.68|0
1648625100000|2022-03-30 07:25:00|13323.94|13323.94|13323.94|13323.94|13323.94|13323.94|13323.94|13323.94|0
1648625110000|2022-03-30 07:25:10|13318.02|13318.02|13319.63|13319.63|13319.63|13319.63|13318.02|13318.02|0
1648625120000|2022-03-30 07:25:20|13319.09|13319.09|13317.48|13317.48|13319.09|13319.09|13317.48|13317.48|0
1648625130000|2022-03-30 07:25:30|13318.17|13318.17|13318.17|13318.17|13318.17|13318.17|13318.17|13318.17|0
1648625140000|2022-03-30 07:25:40|13317.48|13317.48|13313.53|13313.53|13317.48|13317.48|13313.53|13313.53|0
1648625170000|2022-03-30 07:26:10|13317.48|13317.48|13317.48|13317.48|13317.48|13317.48|13317.48|13317.48|0
1648625180000|2022-03-30 07:26:20|13315.51|13315.51|13315.51|13315.51|13316.19|13316.19|13315.51|13315.51|0
1648625190000|2022-03-30 07:26:30|13311.56|13311.56|13311.56|13311.56|13311.56|13311.56|13311.56|13311.56|0
1648625200000|2022-03-30 07:26:40|13309.58|13309.58|13309.58|13309.58|13309.58|13309.58|13309.58|13309.58|0
1648625210000|2022-03-30 07:26:50|13308.9|13308.9|13306.8|13306.8|13308.9|13308.9|13306.8|13306.8|0
1648625240000|2022-03-30 07:27:20|13305.43|13305.43|13305.43|13305.43|13305.43|13305.43|13305.43|13305.43|0
1648625250000|2022-03-30 07:27:30|13304.75|13304.75|13304.75|13304.75|13304.75|13304.75|13304.75|13304.75|0
1648625270000|2022-03-30 07:27:50|13306.12|13306.12|13306.12|13306.12|13306.12|13306.12|13306.12|13306.12|0
1648625280000|2022-03-30 07:28:00|13302.17|13302.17|13302.17|13302.17|13302.17|13302.17|13302.17|13302.17|0
1648625300000|2022-03-30 07:28:20|13306.12|13306.12|13306.12|13306.12|13306.12|13306.12|13306.12|13306.12|0
1648625340000|2022-03-30 07:29:00|13305.43|13305.43|13303.38|13303.38|13305.43|13305.43|13303.38|13303.38|0
1648625350000|2022-03-30 07:29:10|13299.43|13299.43|13298.61|13298.61|13299.43|13299.43|13298.61|13298.61|0
1648625370000|2022-03-30 07:29:30|13288.74|13288.74|13288.74|13288.74|13288.74|13288.74|13288.74|13288.74|0
1648625380000|2022-03-30 07:29:40|13290.71|13290.71|13289.51|13289.51|13291.32|13291.32|13289.51|13289.51|0
1648625400000|2022-03-30 07:30:00|13291.48|13291.48|13291.48|13291.48|13291.48|13291.48|13291.48|13291.48|0
1648625410000|2022-03-30 07:30:10|13295.43|13295.43|13289.51|13289.51|13295.43|13295.43|13289.51|13289.51|0
1648625460000|2022-03-30 07:31:00|13293.46|13293.46|13294.53|13294.53|13294.53|13294.53|13293.46|13293.46|0
1648625520000|2022-03-30 07:32:00|13296.5|13296.5|13296.5|13296.5|13296.5|13296.5|13296.5|13296.5|0
1648625560000|2022-03-30 07:32:40|13295.9|13295.9|13295.22|13295.22|13295.9|13295.9|13295.22|13295.22|0
1648625570000|2022-03-30 07:32:50|13294.53|13294.53|13301.82|13301.82|13301.82|13301.82|13294.53|13294.53|0
1648625590000|2022-03-30 07:33:10|13299.85|13299.85|13299.85|13299.85|13299.85|13299.85|13299.85|13299.85|0
1648625610000|2022-03-30 07:33:30|13297.88|13297.88|13299.93|13299.93|13299.93|13299.93|13297.88|13297.88|0
1648625620000|2022-03-30 07:33:40|13299.11|13299.11|13299.11|13299.11|13299.11|13299.11|13299.11|13299.11|0
1648625650000|2022-03-30 07:34:10|13298.28|13298.28|13298.28|13298.28|13298.28|13298.28|13298.28|13298.28|0
1648625660000|2022-03-30 07:34:20|13297.6|13297.6|13297.6|13297.6|13297.6|13297.6|13297.6|13297.6|0
1648625670000|2022-03-30 07:34:30|13295.99|13295.99|13295.99|13295.99|13295.99|13295.99|13295.99|13295.99|0
1648625710000|2022-03-30 07:35:10|13298.73|13298.73|13298.73|13298.73|13298.73|13298.73|13298.73|13298.73|0
1648625720000|2022-03-30 07:35:20|13298.12|13298.12|13298.04|13298.04|13298.73|13298.73|13297.36|13297.36|0
1648625750000|2022-03-30 07:35:50|13292.12|13292.12|13292.12|13292.12|13292.12|13292.12|13292.12|13292.12|0
1648625760000|2022-03-30 07:36:00|13290.75|13290.75|13288.7|13288.7|13290.75|13290.75|13288.7|13288.7|0
1648625770000|2022-03-30 07:36:10|13292.65|13292.65|13295.23|13295.23|13295.23|13295.23|13292.65|13292.65|0
1648625840000|2022-03-30 07:37:20|13297.96|13297.96|13297.96|13297.96|13297.96|13297.96|13296.59|13296.59|0
1648625860000|2022-03-30 07:37:40|13301.91|13301.91|13301.91|13301.91|13303.89|13303.89|13301.91|13301.91|0
1648625870000|2022-03-30 07:37:50|13303.28|13303.28|13303.28|13303.28|13303.28|13303.28|13303.28|13303.28|0
1648625920000|2022-03-30 07:38:40|13301.3|13301.3|13305.25|13305.25|13305.25|13305.25|13301.3|13301.3|0
1648625930000|2022-03-30 07:38:50|13304.41|13304.41|13304.41|13304.41|13304.41|13304.41|13304.41|13304.41|0
1648625940000|2022-03-30 07:39:00|13312.31|13312.31|13312.31|13312.31|13312.31|13312.31|13312.31|13312.31|0
1648625950000|2022-03-30 07:39:10|13314.28|13314.28|13317.03|13317.03|13318.23|13318.23|13314.28|13314.28|0
1648625960000|2022-03-30 07:39:20|13316.34|13316.34|13316.34|13316.34|13316.34|13316.34|13316.34|13316.34|0
1648625970000|2022-03-30 07:39:30|13314.98|13314.98|13317.71|13317.71|13317.71|13317.71|13314.98|13314.98|0
1648625980000|2022-03-30 07:39:40|13319.08|13319.08|13317.1|13317.1|13319.08|13319.08|13317.1|13317.1|0
1648625990000|2022-03-30 07:39:50|13321.05|13321.05|13321.05|13321.05|13321.05|13321.05|13321.05|13321.05|0
1648626010000|2022-03-30 07:40:10|13323.79|13323.79|13313.76|13313.76|13323.79|13323.79|13313.76|13313.76|0
1648626020000|2022-03-30 07:40:20|13313.08|13313.08|13312.4|13312.4|13313.08|13313.08|13312.4|13312.4|0
1648626030000|2022-03-30 07:40:30|13311.71|13311.71|13311.71|13311.71|13311.71|13311.71|13311.71|13311.71|0
1648626060000|2022-03-30 07:41:00|13310.03|13310.03|13310.03|13310.03|13310.03|13310.03|13310.03|13310.03|0
1648626070000|2022-03-30 07:41:10|13311.84|13311.84|13311.84|13311.84|13311.84|13311.84|13311.84|13311.84|0
1648626120000|2022-03-30 07:42:00|13310.47|13310.47|13310.47|13310.47|13310.47|13310.47|13310.47|13310.47|0
1648626130000|2022-03-30 07:42:10|13309.87|13309.87|13311.97|13311.97|13311.97|13311.97|13309.87|13309.87|0
1648626150000|2022-03-30 07:42:30|13310.6|13310.6|13310.6|13310.6|13310.6|13310.6|13310.6|13310.6|0
1648626170000|2022-03-30 07:42:50|13309.24|13309.24|13310.6|13310.6|13310.6|13310.6|13309.24|13309.24|0
1648626180000|2022-03-30 07:43:00|13309.4|13309.4|13308.8|13308.8|13309.4|13309.4|13308.8|13308.8|0
1648626240000|2022-03-30 07:44:00|13308.26|13308.26|13308.26|13308.26|13308.26|13308.26|13308.26|13308.26|0
1648626250000|2022-03-30 07:44:10|13310.31|13310.31|13310.31|13310.31|13310.31|13310.31|13310.31|13310.31|0
1648626280000|2022-03-30 07:44:40|13314.26|13314.26|13314.26|13314.26|13314.26|13314.26|13314.26|13314.26|0
1648626330000|2022-03-30 07:45:30|13314.94|13314.94|13314.94|13314.94|13314.94|13314.94|13314.94|13314.94|0
1648626340000|2022-03-30 07:45:40|13318.89|13318.89|13318.89|13318.89|13318.89|13318.89|13318.89|13318.89|0
1648626350000|2022-03-30 07:45:50|13319.57|13319.57|13318.89|13318.89|13319.57|13319.57|13318.89|13318.89|0
1648626370000|2022-03-30 07:46:10|13318.21|13318.21|13317.52|13317.52|13318.21|13318.21|13317.52|13317.52|0
1648626390000|2022-03-30 07:46:30|13319.5|13319.5|13319.5|13319.5|13319.5|13319.5|13319.5|13319.5|0
1648626400000|2022-03-30 07:46:40|13319.91|13319.91|13319.91|13319.91|13319.91|13319.91|13319.91|13319.91|0
1648626430000|2022-03-30 07:47:10|13320.32|13320.32|13319.5|13319.5|13320.32|13320.32|13319.5|13319.5|0
1648626440000|2022-03-30 07:47:20|13319.91|13319.91|13321.96|13321.96|13321.96|13321.96|13319.91|13319.91|0
1648626460000|2022-03-30 07:47:40|13320.89|13320.89|13320.89|13320.89|13320.89|13320.89|13320.89|13320.89|0
1648626470000|2022-03-30 07:47:50|13321.42|13321.42|13320.82|13320.82|13321.42|13321.42|13320.82|13320.82|0
1648626480000|2022-03-30 07:48:00|13312.92|13312.92|13311.56|13311.56|13312.92|13312.92|13311.56|13311.56|0
1648626490000|2022-03-30 07:48:10|13310.87|13310.87|13308.24|13308.24|13310.87|13310.87|13308.24|13308.24|0
1648626500000|2022-03-30 07:48:20|13306.44|13306.44|13306.97|13306.97|13306.97|13306.97|13306.44|13306.44|0
1648626510000|2022-03-30 07:48:30|13307.51|13307.51|13307.51|13307.51|13307.51|13307.51|13307.51|13307.51|0
1648626520000|2022-03-30 07:48:40|13309.48|13309.48|13309.48|13309.48|13309.48|13309.48|13309.48|13309.48|0
1648626600000|2022-03-30 07:50:00|13306.07|13306.07|13306.07|13306.07|13306.07|13306.07|13306.07|13306.07|0
1648626610000|2022-03-30 07:50:10|13305.38|13305.38|13299.46|13299.46|13305.38|13305.38|13299.46|13299.46|0
1648626620000|2022-03-30 07:50:20|13298.77|13298.77|13295.5|13295.5|13298.77|13298.77|13295.5|13295.5|0
1648626630000|2022-03-30 07:50:30|13294.82|13294.82|13289.58|13289.58|13294.82|13294.82|13288.9|13288.9|0
1648626640000|2022-03-30 07:50:40|13293.53|13293.53|13293.53|13293.53|13293.53|13293.53|13293.53|13293.53|0
1648626650000|2022-03-30 07:50:50|13294.21|13294.21|13294.21|13294.21|13294.21|13294.21|13294.21|13294.21|0
1648626660000|2022-03-30 07:51:00|13296.19|13296.19|13298.16|13298.16|13298.16|13298.16|13296.19|13296.19|0
1648626690000|2022-03-30 07:51:30|13298.85|13298.85|13299.53|13299.53|13299.53|13299.53|13298.85|13298.85|0
1648626720000|2022-03-30 07:52:00|13298.85|13298.85|13298.85|13298.85|13298.85|13298.85|13298.85|13298.85|0
1648626730000|2022-03-30 07:52:10|13298.24|13298.24|13298.24|13298.24|13298.24|13298.24|13298.24|13298.24|0
1648626750000|2022-03-30 07:52:30|13299.61|13299.61|13299.61|13299.61|13299.61|13299.61|13299.61|13299.61|0
1648626770000|2022-03-30 07:52:50|13297.15|13297.15|13297.15|13297.15|13297.15|13297.15|13297.15|13297.15|0
1648626790000|2022-03-30 07:53:10|13289.25|13289.25|13289.25|13289.25|13289.25|13289.25|13289.25|13289.25|0
1648626830000|2022-03-30 07:53:50|13287.36|13287.36|13287.36|13287.36|13287.36|13287.36|13287.36|13287.36|0
1648626840000|2022-03-30 07:54:00|13286.68|13286.68|13285.99|13285.99|13286.68|13286.68|13285.99|13285.99|0
1648626850000|2022-03-30 07:54:10|13268.22|13268.22|13268.22|13268.22|13268.22|13268.22|13268.22|13268.22|0
1648626860000|2022-03-30 07:54:20|13267.38|13267.38|13263.01|13263.01|13267.38|13267.38|13262.6|13262.6|0
1648626870000|2022-03-30 07:54:30|13264.98|13264.98|13266.35|13266.35|13266.35|13266.35|13264.98|13264.98|0
1648626880000|2022-03-30 07:54:40|13267.03|13267.03|13269.01|13269.01|13270.98|13270.98|13267.03|13267.03|0
1648626890000|2022-03-30 07:54:50|13265.06|13265.06|13265.06|13265.06|13265.06|13265.06|13265.06|13265.06|0
1648626920000|2022-03-30 07:55:20|13270.98|13270.98|13270.98|13270.98|13270.98|13270.98|13270.98|13270.98|0
1648626940000|2022-03-30 07:55:40|13265.06|13265.06|13266.32|13266.32|13266.32|13266.32|13265.06|13265.06|0
1648626950000|2022-03-30 07:55:50|13265.64|13265.64|13265.64|13265.64|13265.64|13265.64|13265.64|13265.64|0
1648626980000|2022-03-30 07:56:20|13265.21|13265.21|13265.21|13265.21|13265.21|13265.21|13265.21|13265.21|0
1648627030000|2022-03-30 07:57:10|13266.29|13266.29|13262.34|13262.34|13266.29|13266.29|13262.34|13262.34|0
1648627050000|2022-03-30 07:57:30|13260.36|13260.36|13260.36|13260.36|13260.36|13260.36|13260.36|13260.36|0
1648627070000|2022-03-30 07:57:50|13261.62|13261.62|13261.62|13261.62|13261.62|13261.62|13261.62|13261.62|0
1648627110000|2022-03-30 07:58:30|13262.05|13262.05|13261.62|13261.62|13262.05|13262.05|13261.62|13261.62|0
1648627120000|2022-03-30 07:58:40|13262.99|13262.99|13262.99|13262.99|13262.99|13262.99|13262.99|13262.99|0
1648627130000|2022-03-30 07:58:50|13263.68|13263.68|13263.68|13263.68|13263.68|13263.68|13263.68|13263.68|0
1648627140000|2022-03-30 07:59:00|13264.36|13264.36|13265.04|13265.04|13265.04|13265.04|13264.36|13264.36|0
1648627200000|2022-03-30 08:00:00|13257.14|13257.14|13257.14|13257.14|13257.14|13257.14|13257.14|13257.14|0
1648627220000|2022-03-30 08:00:20|13253.2|13253.2|13253.2|13253.2|13253.2|13253.2|13253.2|13253.2|0
1648627230000|2022-03-30 08:00:30|13250.79|13250.79|13250.25|13250.25|13250.79|13250.79|13250.25|13250.25|0
1648627240000|2022-03-30 08:00:40|13249.04|13249.04|13246.99|13246.99|13249.04|13249.04|13246.99|13246.99|0
1648627290000|2022-03-30 08:01:30|13246.46|13246.46|13241.69|13241.69|13246.46|13246.46|13241.69|13241.69|0
1648627300000|2022-03-30 08:01:40|13240.49|13240.49|13236.54|13236.54|13240.49|13240.49|13236|13236|0
1648627310000|2022-03-30 08:01:50|13234.56|13234.56|13228.75|13228.75|13234.56|13234.56|13228.75|13228.75|0
1648627320000|2022-03-30 08:02:00|13227.51|13227.51|13227.51|13227.51|13227.51|13227.51|13227.51|13227.51|0
1648627330000|2022-03-30 08:02:10|13226.83|13226.83|13226.83|13226.83|13226.83|13226.83|13226.83|13226.83|0
1648627350000|2022-03-30 08:02:30|13228.8|13228.8|13228.8|13228.8|13228.8|13228.8|13228.8|13228.8|0
1648627380000|2022-03-30 08:03:00|13227|13227|13227.6|13227.6|13227.6|13227.6|13227|13227|0
1648627390000|2022-03-30 08:03:10|13226.23|13226.23|13226.23|13226.23|13226.23|13226.23|13226.23|13226.23|0
1648627430000|2022-03-30 08:03:50|13224.26|13224.26|13221.52|13221.52|13224.26|13224.26|13219.47|13219.47|0
1648627440000|2022-03-30 08:04:00|13220.16|13220.16|13220.16|13220.16|13220.16|13220.16|13220.16|13220.16|0
1648627450000|2022-03-30 08:04:10|13220.84|13220.84|13222.21|13222.21|13222.21|13222.21|13220.84|13220.84|0
1648627460000|2022-03-30 08:04:20|13224.18|13224.18|13224.18|13224.18|13224.18|13224.18|13224.18|13224.18|0
1648627490000|2022-03-30 08:04:50|13228.13|13228.13|13230.18|13230.18|13230.18|13230.18|13228.13|13228.13|0
1648627500000|2022-03-30 08:05:00|13228.13|13228.13|13227.45|13227.45|13228.13|13228.13|13227.45|13227.45|0
1648627510000|2022-03-30 08:05:10|13223.5|13223.5|13223.5|13223.5|13223.5|13223.5|13223.5|13223.5|0
1648627540000|2022-03-30 08:05:40|13224.7|13224.7|13225.3|13225.3|13225.3|13225.3|13224.7|13224.7|0
1648627550000|2022-03-30 08:05:50|13228.04|13228.04|13228.72|13228.72|13228.72|13228.72|13228.04|13228.04|0
1648627560000|2022-03-30 08:06:00|13225.44|13225.44|13225.44|13225.44|13225.44|13225.44|13225.44|13225.44|0
1648627570000|2022-03-30 08:06:10|13226.26|13226.26|13226.26|13226.26|13226.26|13226.26|13226.26|13226.26|0
1648627580000|2022-03-30 08:06:20|13225.19|13225.19|13225.19|13225.19|13225.19|13225.19|13225.19|13225.19|0
1648627610000|2022-03-30 08:06:50|13221.24|13221.24|13218.58|13218.58|13221.24|13221.24|13218.58|13218.58|0
1648627630000|2022-03-30 08:07:10|13216.06|13216.06|13216.47|13216.47|13216.47|13216.47|13216.06|13216.06|0
1648627650000|2022-03-30 08:07:30|13217.7|13217.7|13217.7|13217.7|13217.7|13217.7|13217.7|13217.7|0
1648627660000|2022-03-30 08:07:40|13211.78|13211.78|13211.78|13211.78|13211.78|13211.78|13211.78|13211.78|0
1648627670000|2022-03-30 08:07:50|13203.88|13203.88|13199.93|13199.93|13205.86|13205.86|13199.93|13199.93|0
1648627690000|2022-03-30 08:08:10|13195.99|13195.99|13195.3|13195.3|13195.99|13195.99|13195.3|13195.3|0
1648627720000|2022-03-30 08:08:40|13199.25|13199.25|13195.3|13195.3|13199.25|13199.25|13195.3|13195.3|0
1648627730000|2022-03-30 08:08:50|13187.4|13187.4|13187.4|13187.4|13187.4|13187.4|13187.4|13187.4|0
1648627740000|2022-03-30 08:09:00|13186.72|13186.72|13186.72|13186.72|13186.72|13186.72|13186.72|13186.72|0
1648627750000|2022-03-30 08:09:10|13188.69|13188.69|13188.69|13188.69|13188.69|13188.69|13188.69|13188.69|0
1648627770000|2022-03-30 08:09:30|13188.09|13188.09|13184.14|13184.14|13192.04|13192.04|13184.14|13184.14|0
1648627780000|2022-03-30 08:09:40|13190.07|13190.07|13190.07|13190.07|13190.07|13190.07|13190.07|13190.07|0
1648627790000|2022-03-30 08:09:50|13192.04|13192.04|13190.07|13190.07|13192.04|13192.04|13190.07|13190.07|0
1648627800000|2022-03-30 08:10:00|13184.14|13184.14|13182.17|13182.17|13184.14|13184.14|13182.17|13182.17|0
1648627810000|2022-03-30 08:10:10|13178.22|13178.22|13178.22|13178.22|13178.22|13178.22|13178.22|13178.22|0
1648627820000|2022-03-30 08:10:20|13177.4|13177.4|13182.91|13182.91|13186.86|13186.86|13176.99|13176.99|0
1648627830000|2022-03-30 08:10:30|13180.86|13180.86|13179.49|13179.49|13180.86|13180.86|13179.49|13179.49|0
1648627840000|2022-03-30 08:10:40|13181.55|13181.55|13180.72|13180.72|13181.55|13181.55|13180.72|13180.72|0
1648627870000|2022-03-30 08:11:10|13172.83|13172.83|13172.83|13172.83|13172.83|13172.83|13172.83|13172.83|0
1648627900000|2022-03-30 08:11:40|13168.88|13168.88|13170.52|13170.52|13170.93|13170.93|13168.88|13168.88|0
1648627920000|2022-03-30 08:12:00|13169.45|13169.45|13165.92|13165.92|13169.45|13169.45|13163.54|13163.54|0
1648627930000|2022-03-30 08:12:10|13166.61|13166.61|13166.01|13166.01|13166.61|13166.61|13166.01|13166.01|0
1648627940000|2022-03-30 08:12:20|13162.06|13162.06|13166.01|13166.01|13166.01|13166.01|13162.06|13162.06|0
1648627960000|2022-03-30 08:12:40|13162.06|13162.06|13160.69|13160.69|13162.06|13162.06|13160.69|13160.69|0
1648627980000|2022-03-30 08:13:00|13162.06|13162.06|13161.22|13161.22|13162.06|13162.06|13161.22|13161.22|0
1648628010000|2022-03-30 08:13:30|13159.24|13159.24|13159.24|13159.24|13159.24|13159.24|13159.24|13159.24|0
1648628050000|2022-03-30 08:14:10|13157.27|13157.27|13157.27|13157.27|13157.27|13157.27|13157.27|13157.27|0
1648628070000|2022-03-30 08:14:30|13158.63|13158.63|13158.63|13158.63|13158.63|13158.63|13158.63|13158.63|0
1648628100000|2022-03-30 08:15:00|13154.68|13154.68|13154|13154|13154.68|13154.68|13154|13154|0
1648628110000|2022-03-30 08:15:10|13152.03|13152.03|13152.03|13152.03|13152.03|13152.03|13152.03|13152.03|0
1648628120000|2022-03-30 08:15:20|13154|13154|13154|13154|13154|13154|13154|13154|0
1648628130000|2022-03-30 08:15:30|13152.63|13152.63|13152.63|13152.63|13152.63|13152.63|13152.63|13152.63|0
1648628150000|2022-03-30 08:15:50|13154|13154|13154|13154|13154|13154|13154|13154|0
1648628160000|2022-03-30 08:16:00|13155.37|13155.37|13155.37|13155.37|13155.37|13155.37|13155.37|13155.37|0
1648628180000|2022-03-30 08:16:20|13156.74|13156.74|13156.74|13156.74|13156.74|13156.74|13156.74|13156.74|0
1648628230000|2022-03-30 08:17:10|13157.15|13157.15|13156.61|13156.61|13157.15|13157.15|13156.61|13156.61|0
1648628240000|2022-03-30 08:17:20|13162.53|13162.53|13162.53|13162.53|13162.53|13162.53|13162.53|13162.53|0
1648628260000|2022-03-30 08:17:40|13164.58|13164.58|13167.24|13167.24|13167.24|13167.24|13164.58|13164.58|0
1648628270000|2022-03-30 08:17:50|13167.84|13167.84|13163.9|13163.9|13167.84|13167.84|13163.9|13163.9|0
1648628280000|2022-03-30 08:18:00|13163.21|13163.21|13163.21|13163.21|13163.21|13163.21|13163.21|13163.21|0
1648628310000|2022-03-30 08:18:30|13159.26|13159.26|13159.26|13159.26|13159.26|13159.26|13159.26|13159.26|0
1648628330000|2022-03-30 08:18:50|13161.24|13161.24|13161.24|13161.24|13161.24|13161.24|13161.24|13161.24|0
1648628340000|2022-03-30 08:19:00|13165.19|13165.19|13165.19|13165.19|13165.19|13165.19|13165.19|13165.19|0
1648628350000|2022-03-30 08:19:10|13166.55|13166.55|13172.48|13172.48|13172.48|13172.48|13166.55|13166.55|0
1648628360000|2022-03-30 08:19:20|13171.79|13171.79|13169.82|13169.82|13171.79|13171.79|13169.82|13169.82|0
1648628400000|2022-03-30 08:20:00|13167.84|13167.84|13167.84|13167.84|13167.84|13167.84|13167.84|13167.84|0
1648628410000|2022-03-30 08:20:10|13171.79|13171.79|13171.79|13171.79|13171.79|13171.79|13171.79|13171.79|0
1648628420000|2022-03-30 08:20:20|13173.77|13173.77|13173.77|13173.77|13173.77|13173.77|13171.79|13171.79|0
1648628440000|2022-03-30 08:20:40|13177.72|13177.72|13179.69|13179.69|13179.69|13179.69|13177.72|13177.72|0
1648628450000|2022-03-30 08:20:50|13171.79|13171.79|13179.69|13179.69|13179.69|13179.69|13171.79|13171.79|0
1648628500000|2022-03-30 08:21:40|13180.1|13180.1|13180.1|13180.1|13180.1|13180.1|13180.1|13180.1|0
1648628510000|2022-03-30 08:21:50|13176.15|13176.15|13176.15|13176.15|13176.15|13176.15|13176.15|13176.15|0
1648628520000|2022-03-30 08:22:00|13180.1|13180.1|13180.1|13180.1|13180.1|13180.1|13180.1|13180.1|0
1648628560000|2022-03-30 08:22:40|13180.79|13180.79|13180.79|13180.79|13180.79|13180.79|13180.79|13180.79|0
1648628580000|2022-03-30 08:23:00|13176.84|13176.84|13172.89|13172.89|13176.84|13176.84|13172.89|13172.89|0
1648628620000|2022-03-30 08:23:40|13174.86|13174.86|13176.23|13176.23|13176.23|13176.23|13174.86|13174.86|0
1648628650000|2022-03-30 08:24:10|13178.2|13178.2|13178.81|13178.81|13178.81|13178.81|13178.2|13178.2|0
1648628660000|2022-03-30 08:24:20|13179.49|13179.49|13179.49|13179.49|13179.49|13179.49|13179.49|13179.49|0
1648628690000|2022-03-30 08:24:50|13178.81|13178.81|13170.91|13170.91|13178.81|13178.81|13170.91|13170.91|0
1648628700000|2022-03-30 08:25:00|13178.81|13178.81|13178.81|13178.81|13178.81|13178.81|13178.81|13178.81|0
1648628720000|2022-03-30 08:25:20|13180.78|13180.78|13180.78|13180.78|13180.78|13180.78|13180.78|13180.78|0
1648628730000|2022-03-30 08:25:30|13178.81|13178.81|13178.81|13178.81|13178.81|13178.81|13178.81|13178.81|0
1648628740000|2022-03-30 08:25:40|13180.86|13180.86|13181.95|13181.95|13181.95|13181.95|13180.86|13180.86|0
1648628760000|2022-03-30 08:26:00|13174.06|13174.06|13174.06|13174.06|13174.06|13174.06|13174.06|13174.06|0
1648628770000|2022-03-30 08:26:10|13173.37|13173.37|13173.37|13173.37|13173.37|13173.37|13173.37|13173.37|0
1648628800000|2022-03-30 08:26:40|13171.4|13171.4|13171.4|13171.4|13171.4|13171.4|13171.4|13171.4|0
1648628830000|2022-03-30 08:27:10|13170.71|13170.71|13168.06|13168.06|13170.71|13170.71|13168.06|13168.06|0
1648628840000|2022-03-30 08:27:20|13170.03|13170.03|13170.03|13170.03|13170.03|13170.03|13170.03|13170.03|0
1648628850000|2022-03-30 08:27:30|13166.08|13166.08|13164.24|13164.24|13166.08|13166.08|13162.13|13162.13|0
1648628880000|2022-03-30 08:28:00|13162.26|13162.26|13156.34|13156.34|13162.26|13162.26|13156.34|13156.34|0
1648628890000|2022-03-30 08:28:10|13160.29|13160.29|13160.29|13160.29|13160.29|13160.29|13160.29|13160.29|0
1648628900000|2022-03-30 08:28:20|13161.49|13161.49|13161.49|13161.49|13161.49|13161.49|13161.49|13161.49|0
1648628910000|2022-03-30 08:28:30|13151.62|13151.62|13151.62|13151.62|13151.62|13151.62|13151.62|13151.62|0
1648628930000|2022-03-30 08:28:50|13157.54|13157.54|13157.95|13157.95|13157.95|13157.95|13157.54|13157.54|0
1648628940000|2022-03-30 08:29:00|13157.27|13157.27|13154.78|13154.78|13157.27|13157.27|13154.78|13154.78|0
1648628950000|2022-03-30 08:29:10|13153.41|13153.41|13152.73|13152.73|13153.41|13153.41|13152.73|13152.73|0
1648628970000|2022-03-30 08:29:30|13148.78|13148.78|13148.78|13148.78|13148.78|13148.78|13148.78|13148.78|0
1648629000000|2022-03-30 08:30:00|13149.98|13149.98|13154.53|13154.53|13155.14|13155.14|13149.98|13149.98|0
1648629060000|2022-03-30 08:31:00|13154.95|13154.95|13154.95|13154.95|13154.95|13154.95|13154.95|13154.95|0
1648629080000|2022-03-30 08:31:20|13151|13151|13151|13151|13151|13151|13151|13151|0
1648629100000|2022-03-30 08:31:40|13145.07|13145.07|13145.07|13145.07|13145.07|13145.07|13145.07|13145.07|0
1648629110000|2022-03-30 08:31:50|13151|13151|13148.25|13148.25|13154.18|13154.18|13148.25|13148.25|0
1648629130000|2022-03-30 08:32:10|13148.94|13148.94|13148.94|13148.94|13148.94|13148.94|13148.94|13148.94|0
1648629190000|2022-03-30 08:33:10|13146.96|13146.96|13150.91|13150.91|13150.91|13150.91|13146.96|13146.96|0
1648629200000|2022-03-30 08:33:20|13152.89|13152.89|13152.89|13152.89|13152.89|13152.89|13152.89|13152.89|0
1648629240000|2022-03-30 08:34:00|13153.3|13153.3|13153.3|13153.3|13153.3|13153.3|13153.3|13153.3|0
1648629250000|2022-03-30 08:34:10|13151.69|13151.69|13151.15|13151.15|13151.69|13151.69|13150.61|13150.61|0
1648629270000|2022-03-30 08:34:30|13153.13|13153.13|13153.13|13153.13|13153.13|13153.13|13153.13|13153.13|0
1648629310000|2022-03-30 08:35:10|13147.2|13147.2|13147.2|13147.2|13147.2|13147.2|13147.2|13147.2|0
1648629320000|2022-03-30 08:35:20|13149.25|13149.25|13149.94|13149.94|13149.94|13149.94|13149.25|13149.25|0
1648629370000|2022-03-30 08:36:10|13151.91|13151.91|13151.91|13151.91|13151.91|13151.91|13151.91|13151.91|0
1648629390000|2022-03-30 08:36:30|13149.94|13149.94|13149.94|13149.94|13149.94|13149.94|13149.94|13149.94|0
1648629400000|2022-03-30 08:36:40|13151.14|13151.14|13151.14|13151.14|13151.14|13151.14|13151.14|13151.14|0
1648629420000|2022-03-30 08:37:00|13153.12|13153.12|13153.12|13153.12|13153.12|13153.12|13153.12|13153.12|0
1648629470000|2022-03-30 08:37:50|13151.51|13151.51|13151.51|13151.51|13151.51|13151.51|13151.51|13151.51|0
1648629510000|2022-03-30 08:38:30|13145.58|13145.58|13150.41|13150.41|13150.95|13150.95|13145.58|13145.58|0
1648629530000|2022-03-30 08:38:50|13151.78|13151.78|13151.78|13151.78|13151.78|13151.78|13151.78|13151.78|0
1648629550000|2022-03-30 08:39:10|13150.55|13150.55|13150.55|13150.55|13150.55|13150.55|13150.55|13150.55|0
1648629580000|2022-03-30 08:39:40|13152.52|13152.52|13152.52|13152.52|13152.52|13152.52|13152.52|13152.52|0
1648629640000|2022-03-30 08:40:40|13150.55|13150.55|13150.55|13150.55|13150.55|13150.55|13150.55|13150.55|0
1648629650000|2022-03-30 08:40:50|13152.52|13152.52|13152.52|13152.52|13152.52|13152.52|13152.52|13152.52|0
1648629690000|2022-03-30 08:41:30|13151.84|13151.84|13151.84|13151.84|13151.84|13151.84|13151.84|13151.84|0
1648629740000|2022-03-30 08:42:20|13153.81|13153.81|13153.81|13153.81|13153.81|13153.81|13153.81|13153.81|0
1648629810000|2022-03-30 08:43:30|13152.2|13152.2|13152.2|13152.2|13152.2|13152.2|13152.2|13152.2|0
1648629850000|2022-03-30 08:44:10|13155.54|13155.54|13164.04|13164.04|13164.04|13164.04|13155.54|13155.54|0
1648629860000|2022-03-30 08:44:20|13162.06|13162.06|13160.01|13160.01|13162.06|13162.06|13160.01|13160.01|0
1648629870000|2022-03-30 08:44:30|13159.17|13159.17|13159.17|13159.17|13159.17|13159.17|13159.17|13159.17|0
1648629910000|2022-03-30 08:45:10|13160.54|13160.54|13160.54|13160.54|13160.54|13160.54|13160.54|13160.54|0
1648629990000|2022-03-30 08:46:30|13157.81|13157.81|13157.81|13157.81|13157.81|13157.81|13157.81|13157.81|0
1648630000000|2022-03-30 08:46:40|13153.86|13153.86|13153.86|13153.86|13153.86|13153.86|13153.86|13153.86|0
1648630020000|2022-03-30 08:47:00|13147.93|13147.93|13148.47|13148.47|13148.47|13148.47|13147.93|13147.93|0
1648630030000|2022-03-30 08:47:10|13150.44|13150.44|13150.44|13150.44|13150.44|13150.44|13150.44|13150.44|0
1648630040000|2022-03-30 08:47:20|13149.84|13149.84|13150.44|13150.44|13150.44|13150.44|13149.24|13149.24|0
1648630080000|2022-03-30 08:48:00|13151.27|13151.27|13151.27|13151.27|13151.27|13151.27|13151.27|13151.27|0
1648630090000|2022-03-30 08:48:10|13155.21|13155.21|13153.24|13153.24|13155.21|13155.21|13153.24|13153.24|0
1648630130000|2022-03-30 08:48:50|13152.42|13152.42|13150.44|13150.44|13152.42|13152.42|13150.44|13150.44|0
1648630140000|2022-03-30 08:49:00|13142.55|13142.55|13143.84|13143.84|13143.84|13143.84|13141.86|13141.86|0
1648630190000|2022-03-30 08:49:50|13140.42|13140.42|13142.39|13142.39|13142.39|13142.39|13140.42|13140.42|0
1648630200000|2022-03-30 08:50:00|13143.21|13143.21|13145.19|13145.19|13145.19|13145.19|13143.21|13143.21|0
1648630220000|2022-03-30 08:50:20|13139.27|13139.27|13139.27|13139.27|13139.27|13139.27|13139.27|13139.27|0
1648630260000|2022-03-30 08:51:00|13135.32|13135.32|13135.32|13135.32|13135.32|13135.32|13135.32|13135.32|0
1648630310000|2022-03-30 08:51:50|13136.16|13136.16|13130.23|13130.23|13136.16|13136.16|13130.23|13130.23|0
1648630340000|2022-03-30 08:52:20|13131.06|13131.06|13131.06|13131.06|13131.06|13131.06|13131.06|13131.06|0
1648630350000|2022-03-30 08:52:30|13132.42|13132.42|13132.42|13132.42|13132.42|13132.42|13132.42|13132.42|0
1648630360000|2022-03-30 08:52:40|13126.5|13126.5|13126.5|13126.5|13126.5|13126.5|13126.5|13126.5|0
1648630370000|2022-03-30 08:52:50|13132.42|13132.42|13134.47|13134.47|13134.47|13134.47|13132.42|13132.42|0
1648630380000|2022-03-30 08:53:00|13135.16|13135.16|13140.4|13140.4|13140.4|13140.4|13134.47|13134.47|0
1648630430000|2022-03-30 08:53:50|13136.45|13136.45|13136.45|13136.45|13136.45|13136.45|13136.45|13136.45|0
1648630440000|2022-03-30 08:54:00|13135.24|13135.24|13135.24|13135.24|13135.24|13135.24|13135.24|13135.24|0
1648630450000|2022-03-30 08:54:10|13133.88|13133.88|13129.93|13129.93|13133.88|13133.88|13129.93|13129.93|0
1648630460000|2022-03-30 08:54:20|13129.52|13129.52|13132.44|13132.44|13132.44|13132.44|13129.52|13129.52|0
1648630470000|2022-03-30 08:54:30|13130.46|13130.46|13130.46|13130.46|13130.46|13130.46|13130.46|13130.46|0
1648630500000|2022-03-30 08:55:00|13128.41|13128.41|13122.49|13122.49|13128.41|13128.41|13122.49|13122.49|0
1648630510000|2022-03-30 08:55:10|13124.46|13124.46|13124.46|13124.46|13124.46|13124.46|13124.46|13124.46|0
1648630600000|2022-03-30 08:56:40|13125.15|13125.15|13125.15|13125.15|13125.15|13125.15|13125.15|13125.15|0
1648630610000|2022-03-30 08:56:50|13125.75|13125.75|13125.75|13125.75|13125.75|13125.75|13125.75|13125.75|0
1648630620000|2022-03-30 08:57:00|13127.72|13127.72|13130.38|13130.38|13130.38|13130.38|13127.72|13127.72|0
1648630630000|2022-03-30 08:57:10|13129.85|13129.85|13129.31|13129.31|13129.85|13129.85|13129.31|13129.31|0
1648630640000|2022-03-30 08:57:20|13131.28|13131.28|13131.28|13131.28|13131.28|13131.28|13131.28|13131.28|0
1648630700000|2022-03-30 08:58:20|13129.31|13129.31|13129.31|13129.31|13129.31|13129.31|13129.31|13129.31|0
1648630710000|2022-03-30 08:58:30|13131.28|13131.28|13131.28|13131.28|13131.28|13131.28|13131.28|13131.28|0
1648630760000|2022-03-30 08:59:20|13131.97|13131.97|13131.97|13131.97|13131.97|13131.97|13131.97|13131.97|0
1648630800000|2022-03-30 09:00:00|13132.65|13132.65|13132.65|13132.65|13132.65|13132.65|13132.65|13132.65|0
1648630820000|2022-03-30 09:00:20|13133.33|13133.33|13133.33|13133.33|13133.33|13133.33|13133.33|13133.33|0
1648630830000|2022-03-30 09:00:30|13132.8|13132.8|13132.8|13132.8|13132.8|13132.8|13132.8|13132.8|0
1648630870000|2022-03-30 09:01:10|13134.77|13134.77|13134.77|13134.77|13134.77|13134.77|13134.77|13134.77|0
1648630880000|2022-03-30 09:01:20|13136.03|13136.03|13136.03|13136.03|13136.03|13136.03|13136.03|13136.03|0
1648630900000|2022-03-30 09:01:40|13135.61|13135.61|13136.03|13136.03|13136.03|13136.03|13135.61|13135.61|0
1648630910000|2022-03-30 09:01:50|13138.01|13138.01|13138.43|13138.43|13138.43|13138.43|13138.01|13138.01|0
1648630920000|2022-03-30 09:02:00|13138.01|13138.01|13138.01|13138.01|13138.01|13138.01|13138.01|13138.01|0
1648630940000|2022-03-30 09:02:20|13138.43|13138.43|13138.43|13138.43|13138.43|13138.43|13138.43|13138.43|0
1648630950000|2022-03-30 09:02:30|13139.27|13139.27|13139.27|13139.27|13139.27|13139.27|13139.27|13139.27|0
1648630960000|2022-03-30 09:02:40|13140.48|13140.48|13136.53|13136.53|13140.48|13140.48|13136.53|13136.53|0
1648630970000|2022-03-30 09:02:50|13140.48|13140.48|13140.48|13140.48|13140.48|13140.48|13140.48|13140.48|0
1648630990000|2022-03-30 09:03:10|13141.84|13141.84|13139.79|13139.79|13141.84|13141.84|13139.79|13139.79|0
1648631000000|2022-03-30 09:03:20|13140.48|13140.48|13140.48|13140.48|13140.48|13140.48|13140.48|13140.48|0
1648631010000|2022-03-30 09:03:30|13141.16|13141.16|13141.84|13141.84|13141.84|13141.84|13140.48|13140.48|0
1648631020000|2022-03-30 09:03:40|13142.53|13142.53|13142.53|13142.53|13142.53|13142.53|13142.53|13142.53|0
1648631030000|2022-03-30 09:03:50|13143.21|13143.21|13145.18|13145.18|13145.18|13145.18|13143.21|13143.21|0
1648631050000|2022-03-30 09:04:10|13146.55|13146.55|13146.55|13146.55|13146.55|13146.55|13146.55|13146.55|0
1648631060000|2022-03-30 09:04:20|13145.87|13145.87|13145.87|13145.87|13145.87|13145.87|13145.87|13145.87|0
1648631090000|2022-03-30 09:04:50|13146.55|13146.55|13145.29|13145.29|13146.55|13146.55|13145.29|13145.29|0
1648631100000|2022-03-30 09:05:00|13144.47|13144.47|13143.79|13143.79|13144.47|13144.47|13143.79|13143.79|0
1648631110000|2022-03-30 09:05:10|13149.71|13149.71|13149.71|13149.71|13149.71|13149.71|13149.71|13149.71|0
1648631120000|2022-03-30 09:05:20|13149.02|13149.02|13147.66|13147.66|13149.02|13149.02|13147.66|13147.66|0
1648631130000|2022-03-30 09:05:30|13149.63|13149.63|13149.63|13149.63|13149.63|13149.63|13149.63|13149.63|0
1648631140000|2022-03-30 09:05:40|13151.61|13151.61|13150.95|13150.95|13152.21|13152.21|13150.95|13150.95|0
1648631170000|2022-03-30 09:06:10|13148.97|13148.97|13148.97|13148.97|13148.97|13148.97|13148.97|13148.97|0
1648631210000|2022-03-30 09:06:50|13147.61|13147.61|13147.61|13147.61|13147.61|13147.61|13147.61|13147.61|0
1648631220000|2022-03-30 09:07:00|13145.63|13145.63|13145.63|13145.63|13145.63|13145.63|13145.63|13145.63|0
1648631260000|2022-03-30 09:07:40|13142.95|13142.95|13142.95|13142.95|13142.95|13142.95|13142.95|13142.95|0
1648631270000|2022-03-30 09:07:50|13137.03|13137.03|13137.03|13137.03|13137.03|13137.03|13137.03|13137.03|0
1648631280000|2022-03-30 09:08:00|13135.82|13135.82|13133.77|13133.77|13135.82|13135.82|13133.77|13133.77|0
1648631290000|2022-03-30 09:08:10|13131.96|13131.96|13131.96|13131.96|13131.96|13131.96|13131.96|13131.96|0
1648631340000|2022-03-30 09:09:00|13128.01|13128.01|13128.01|13128.01|13128.01|13128.01|13128.01|13128.01|0
1648631350000|2022-03-30 09:09:10|13129.99|13129.99|13127.94|13127.94|13129.99|13129.99|13127.94|13127.94|0
1648631380000|2022-03-30 09:09:40|13129.91|13129.91|13129.91|13129.91|13129.91|13129.91|13129.91|13129.91|0
1648631400000|2022-03-30 09:10:00|13133.86|13133.86|13133.86|13133.86|13133.86|13133.86|13133.86|13133.86|0
1648631420000|2022-03-30 09:10:20|13131.89|13131.89|13127.25|13127.25|13131.89|13131.89|13127.25|13127.25|0
1648631460000|2022-03-30 09:11:00|13126.84|13126.84|13126.84|13126.84|13126.84|13126.84|13126.84|13126.84|0
1648631480000|2022-03-30 09:11:20|13125.77|13125.77|13125.77|13125.77|13125.77|13125.77|13125.77|13125.77|0
1648631490000|2022-03-30 09:11:30|13117.87|13117.87|13117.87|13117.87|13117.87|13117.87|13117.87|13117.87|0
1648631580000|2022-03-30 09:13:00|13119.85|13119.85|13119.85|13119.85|13119.85|13119.85|13119.85|13119.85|0
1648631600000|2022-03-30 09:13:20|13119.25|13119.25|13119.25|13119.25|13119.25|13119.25|13119.25|13119.25|0
1648631640000|2022-03-30 09:14:00|13121.22|13121.22|13121.22|13121.22|13121.22|13121.22|13121.22|13121.22|0
1648631670000|2022-03-30 09:14:30|13123.19|13123.19|13123.19|13123.19|13123.19|13123.19|13123.19|13123.19|0
1648631680000|2022-03-30 09:14:40|13121.22|13121.22|13121.22|13121.22|13121.22|13121.22|13121.22|13121.22|0
1648631700000|2022-03-30 09:15:00|13123.19|13123.19|13123.88|13123.88|13123.88|13123.88|13123.19|13123.19|0
1648631730000|2022-03-30 09:15:30|13117.95|13117.95|13115.22|13115.22|13117.95|13117.95|13115.22|13115.22|0
1648631780000|2022-03-30 09:16:20|13113.17|13113.17|13113.17|13113.17|13113.17|13113.17|13113.17|13113.17|0
1648631800000|2022-03-30 09:16:40|13111.28|13111.28|13111.28|13111.28|13111.28|13111.28|13111.28|13111.28|0
1648631810000|2022-03-30 09:16:50|13109.31|13109.31|13109.31|13109.31|13109.31|13109.31|13109.31|13109.31|0
1648631820000|2022-03-30 09:17:00|13111.28|13111.28|13111.28|13111.28|13111.28|13111.28|13111.28|13111.28|0
1648631840000|2022-03-30 09:17:20|13110.87|13110.87|13114.82|13114.82|13114.82|13114.82|13110.87|13110.87|0
1648631850000|2022-03-30 09:17:30|13116.19|13116.19|13116.87|13116.87|13117.55|13117.55|13116.19|13116.19|0
1648631880000|2022-03-30 09:18:00|13116.27|13116.27|13114.29|13114.29|13116.27|13116.27|13114.29|13114.29|0
1648631940000|2022-03-30 09:19:00|13113.61|13113.61|13113.61|13113.61|13113.61|13113.61|13113.61|13113.61|0
1648631970000|2022-03-30 09:19:30|13109.66|13109.66|13108.05|13108.05|13109.66|13109.66|13108.05|13108.05|0
1648631980000|2022-03-30 09:19:40|13109.31|13109.31|13109.31|13109.31|13109.31|13109.31|13109.31|13109.31|0
1648632000000|2022-03-30 09:20:00|13107.34|13107.34|13107.34|13107.34|13107.34|13107.34|13107.34|13107.34|0
1648632010000|2022-03-30 09:20:10|13108.02|13108.02|13108.02|13108.02|13108.02|13108.02|13108.02|13108.02|0
1648632020000|2022-03-30 09:20:20|13108.71|13108.71|13112.65|13112.65|13112.65|13112.65|13108.71|13108.71|0
1648632030000|2022-03-30 09:20:30|13113.73|13113.73|13113.73|13113.73|13113.73|13113.73|13113.73|13113.73|0
1648632040000|2022-03-30 09:20:40|13114.41|13114.41|13115.11|13115.11|13115.94|13115.94|13114.41|13114.41|0
1648632050000|2022-03-30 09:20:50|13115.8|13115.8|13116.48|13116.48|13116.48|13116.48|13115.8|13115.8|0
1648632060000|2022-03-30 09:21:00|13114.51|13114.51|13114.51|13114.51|13114.51|13114.51|13114.51|13114.51|0
1648632070000|2022-03-30 09:21:10|13114.92|13114.92|13114.92|13114.92|13114.92|13114.92|13114.92|13114.92|0
1648632100000|2022-03-30 09:21:40|13116.89|13116.89|13116.89|13116.89|13116.89|13116.89|13116.89|13116.89|0
1648632120000|2022-03-30 09:22:00|13117.58|13117.58|13119.55|13119.55|13119.55|13119.55|13117.58|13117.58|0
1648632150000|2022-03-30 09:22:30|13120.62|13120.62|13122.67|13122.67|13122.67|13122.67|13120.62|13120.62|0
1648632160000|2022-03-30 09:22:40|13123.36|13123.36|13125.33|13125.33|13125.33|13125.33|13123.36|13123.36|0
1648632170000|2022-03-30 09:22:50|13129.28|13129.28|13133.83|13133.83|13133.83|13133.83|13129.28|13129.28|0
1648632180000|2022-03-30 09:23:00|13129.88|13129.88|13130.57|13130.57|13130.57|13130.57|13129.88|13129.88|0
1648632200000|2022-03-30 09:23:20|13128.59|13128.59|13128.59|13128.59|13128.59|13128.59|13128.59|13128.59|0
1648632210000|2022-03-30 09:23:30|13127.99|13127.99|13127.99|13127.99|13127.99|13127.99|13127.99|13127.99|0
1648632260000|2022-03-30 09:24:20|13135.89|13135.89|13133.91|13133.91|13135.89|13135.89|13133.91|13133.91|0
1648632270000|2022-03-30 09:24:30|13131.94|13131.94|13133.91|13133.91|13133.91|13133.91|13131.94|13131.94|0
1648632310000|2022-03-30 09:25:10|13135.28|13135.28|13135.28|13135.28|13135.28|13135.28|13135.28|13135.28|0
1648632320000|2022-03-30 09:25:20|13134.6|13134.6|13134.6|13134.6|13134.6|13134.6|13134.6|13134.6|0
1648632350000|2022-03-30 09:25:50|13135.28|13135.28|13135.96|13135.96|13135.96|13135.96|13135.28|13135.28|0
1648632360000|2022-03-30 09:26:00|13132.01|13132.01|13132.7|13132.7|13132.7|13132.7|13132.01|13132.01|0
1648632430000|2022-03-30 09:27:10|13126.77|13126.77|13126.77|13126.77|13126.77|13126.77|13126.77|13126.77|0
1648632450000|2022-03-30 09:27:30|13128.83|13128.83|13128.83|13128.83|13128.83|13128.83|13128.83|13128.83|0
1648632490000|2022-03-30 09:28:10|13129.51|13129.51|13120.41|13120.41|13129.51|13129.51|13120.41|13120.41|0
1648632510000|2022-03-30 09:28:30|13118.36|13118.36|13117.67|13117.67|13118.36|13118.36|13117.67|13117.67|0
1648632520000|2022-03-30 09:28:40|13113.72|13113.72|13113.72|13113.72|13113.72|13113.72|13113.72|13113.72|0
1648632530000|2022-03-30 09:28:50|13109.77|13109.77|13105.82|13105.82|13109.77|13109.77|13105.82|13105.82|0
1648632540000|2022-03-30 09:29:00|13109.77|13109.77|13109.77|13109.77|13109.77|13109.77|13109.77|13109.77|0
1648632550000|2022-03-30 09:29:10|13111.75|13111.75|13111.75|13111.75|13111.75|13111.75|13111.75|13111.75|0
1648632560000|2022-03-30 09:29:20|13117.67|13117.67|13119.65|13119.65|13119.65|13119.65|13117.67|13117.67|0
1648632570000|2022-03-30 09:29:30|13123.6|13123.6|13123.6|13123.6|13123.6|13123.6|13123.6|13123.6|0
1648632600000|2022-03-30 09:30:00|13124.28|13124.28|13124.28|13124.28|13124.28|13124.28|13124.28|13124.28|0
1648632650000|2022-03-30 09:30:50|13120.33|13120.33|13120.33|13120.33|13120.33|13120.33|13120.33|13120.33|0
1648632720000|2022-03-30 09:32:00|13116.38|13116.38|13114.41|13114.41|13116.38|13116.38|13114.41|13114.41|0
1648632740000|2022-03-30 09:32:20|13112.43|13112.43|13111.06|13111.06|13112.43|13112.43|13111.06|13111.06|0
1648632750000|2022-03-30 09:32:30|13111.75|13111.75|13111.75|13111.75|13111.75|13111.75|13111.75|13111.75|0
1648632760000|2022-03-30 09:32:40|13105.82|13105.82|13107.8|13107.8|13107.8|13107.8|13105.82|13105.82|0
1648632790000|2022-03-30 09:33:10|13109.77|13109.77|13109.77|13109.77|13109.77|13109.77|13109.77|13109.77|0
1648632830000|2022-03-30 09:33:50|13111.14|13111.14|13113.12|13113.12|13113.12|13113.12|13111.14|13111.14|0
1648632840000|2022-03-30 09:34:00|13109.17|13109.17|13107.8|13107.8|13109.17|13109.17|13107.8|13107.8|0
1648632880000|2022-03-30 09:34:40|13108.48|13108.48|13108.48|13108.48|13108.48|13108.48|13108.48|13108.48|0
1648632940000|2022-03-30 09:35:40|13107.8|13107.8|13106.96|13106.96|13107.8|13107.8|13106.96|13106.96|0
1648632960000|2022-03-30 09:36:00|13105.59|13105.59|13105.59|13105.59|13105.59|13105.59|13105.59|13105.59|0
1648633000000|2022-03-30 09:36:40|13103.62|13103.62|13100.47|13100.47|13103.62|13103.62|13100.47|13100.47|0
1648633010000|2022-03-30 09:36:50|13098.5|13098.5|13103.52|13103.52|13103.52|13103.52|13098.5|13098.5|0
1648633040000|2022-03-30 09:37:20|13103.94|13103.94|13103.94|13103.94|13103.94|13103.94|13103.94|13103.94|0
1648633050000|2022-03-30 09:37:30|13104.78|13104.78|13106.75|13106.75|13106.75|13106.75|13104.78|13104.78|0
1648633080000|2022-03-30 09:38:00|13102.81|13102.81|13101.96|13101.96|13102.81|13102.81|13101.96|13101.96|0
1648633100000|2022-03-30 09:38:20|13101.28|13101.28|13101.28|13101.28|13101.28|13101.28|13101.28|13101.28|0
1648633110000|2022-03-30 09:38:30|13101.96|13101.96|13101.96|13101.96|13101.96|13101.96|13101.96|13101.96|0
1648633120000|2022-03-30 09:38:40|13102.65|13102.65|13102.65|13102.65|13102.65|13102.65|13102.65|13102.65|0
1648633170000|2022-03-30 09:39:30|13104.29|13104.29|13104.29|13104.29|13104.29|13104.29|13104.29|13104.29|0
1648633190000|2022-03-30 09:39:50|13106.27|13106.27|13106.27|13106.27|13106.27|13106.27|13106.27|13106.27|0
1648633230000|2022-03-30 09:40:30|13106.68|13106.68|13107.75|13107.75|13107.75|13107.75|13106.68|13106.68|0
1648633280000|2022-03-30 09:41:20|13109.72|13109.72|13109.72|13109.72|13109.72|13109.72|13109.72|13109.72|0
1648633310000|2022-03-30 09:41:50|13109.04|13109.04|13109.04|13109.04|13109.04|13109.04|13109.04|13109.04|0
1648633340000|2022-03-30 09:42:20|13109.58|13109.58|13113.52|13113.52|13113.52|13113.52|13109.58|13109.58|0
1648633360000|2022-03-30 09:42:40|13114.6|13114.6|13115.13|13115.13|13115.13|13115.13|13114.6|13114.6|0
1648633380000|2022-03-30 09:43:00|13119.08|13119.08|13119.08|13119.08|13119.08|13119.08|13119.08|13119.08|0
1648633390000|2022-03-30 09:43:10|13125.01|13125.01|13128.95|13128.95|13128.95|13128.95|13125.01|13125.01|0
1648633410000|2022-03-30 09:43:30|13128.11|13128.11|13128.11|13128.11|13128.11|13128.11|13128.11|13128.11|0
1648633420000|2022-03-30 09:43:40|13129.48|13129.48|13129.48|13129.48|13129.48|13129.48|13129.48|13129.48|0
1648633430000|2022-03-30 09:43:50|13133.43|13133.43|13133.43|13133.43|13133.43|13133.43|13133.43|13133.43|0
1648633440000|2022-03-30 09:44:00|13137.38|13137.38|13139.35|13139.35|13139.35|13139.35|13137.38|13137.38|0
1648633470000|2022-03-30 09:44:30|13138.67|13138.67|13139.21|13139.21|13139.21|13139.21|13138.67|13138.67|0
1648633490000|2022-03-30 09:44:50|13143.16|13143.16|13143.16|13143.16|13143.16|13143.16|13143.16|13143.16|0
1648633500000|2022-03-30 09:45:00|13142.08|13142.08|13144.74|13144.74|13144.74|13144.74|13142.08|13142.08|0
1648633510000|2022-03-30 09:45:10|13142.77|13142.77|13142.77|13142.77|13142.77|13142.77|13142.77|13142.77|0
1648633520000|2022-03-30 09:45:20|13142.08|13142.08|13142.08|13142.08|13142.08|13142.08|13142.08|13142.08|0
1648633530000|2022-03-30 09:45:30|13142.77|13142.77|13142.77|13142.77|13142.77|13142.77|13142.77|13142.77|0
1648633550000|2022-03-30 09:45:50|13148.69|13148.69|13148.69|13148.69|13148.69|13148.69|13148.69|13148.69|0
1648633600000|2022-03-30 09:46:40|13144.74|13144.74|13144.74|13144.74|13144.74|13144.74|13144.74|13144.74|0
1648633610000|2022-03-30 09:46:50|13145.42|13145.42|13146.79|13146.79|13146.79|13146.79|13145.42|13145.42|0
1648633640000|2022-03-30 09:47:20|13148.16|13148.16|13148.16|13148.16|13148.16|13148.16|13148.16|13148.16|0
1648633650000|2022-03-30 09:47:30|13149.53|13149.53|13149.53|13149.53|13149.53|13149.53|13149.53|13149.53|0
1648633670000|2022-03-30 09:47:50|13147.55|13147.55|13147.55|13147.55|13147.55|13147.55|13147.55|13147.55|0
1648633720000|2022-03-30 09:48:40|13146.87|13146.87|13146.87|13146.87|13146.87|13146.87|13146.18|13146.18|0
1648633740000|2022-03-30 09:49:00|13154.77|13154.77|13153.4|13153.4|13154.77|13154.77|13153.4|13153.4|0
1648633770000|2022-03-30 09:49:30|13152.72|13152.72|13152.99|13152.99|13153.4|13153.4|13152.72|13152.72|0
1648633840000|2022-03-30 09:50:40|13160.89|13160.89|13160.89|13160.89|13160.89|13160.89|13160.89|13160.89|0
1648633870000|2022-03-30 09:51:10|13158.91|13158.91|13157.54|13157.54|13158.91|13158.91|13157.54|13157.54|0
1648633880000|2022-03-30 09:51:20|13156.86|13156.86|13156.86|13156.86|13156.86|13156.86|13156.86|13156.86|0
1648633890000|2022-03-30 09:51:30|13155.49|13155.49|13155.49|13155.49|13155.49|13155.49|13155.49|13155.49|0
1648633930000|2022-03-30 09:52:10|13159.44|13159.44|13159.44|13159.44|13159.44|13159.44|13159.44|13159.44|0
1648633970000|2022-03-30 09:52:50|13163.39|13163.39|13165.37|13165.37|13165.37|13165.37|13163.39|13163.39|0
1648633980000|2022-03-30 09:53:00|13164.68|13164.68|13160.73|13160.73|13164.68|13164.68|13160.73|13160.73|0
1648633990000|2022-03-30 09:53:10|13156.78|13156.78|13158.76|13158.76|13158.76|13158.76|13156.78|13156.78|0
1648634000000|2022-03-30 09:53:20|13160.73|13160.73|13160.73|13160.73|13160.73|13160.73|13160.73|13160.73|0
1648634040000|2022-03-30 09:54:00|13156.78|13156.78|13156.78|13156.78|13156.78|13156.78|13156.78|13156.78|0
1648634080000|2022-03-30 09:54:40|13157.47|13157.47|13157.47|13157.47|13157.47|13157.47|13157.47|13157.47|0
1648634090000|2022-03-30 09:54:50|13158.15|13158.15|13158.15|13158.15|13158.15|13158.15|13158.15|13158.15|0
1648634110000|2022-03-30 09:55:10|13158.84|13158.84|13158.84|13158.84|13158.84|13158.84|13158.84|13158.84|0
1648634130000|2022-03-30 09:55:30|13158.41|13158.41|13158.41|13158.41|13158.41|13158.41|13157.88|13157.88|0
1648634140000|2022-03-30 09:55:40|13157.88|13157.88|13157.88|13157.88|13157.88|13157.88|13157.88|13157.88|0
1648634160000|2022-03-30 09:56:00|13159.08|13159.08|13161.13|13161.13|13161.13|13161.13|13159.08|13159.08|0
1648634200000|2022-03-30 09:56:40|13163.11|13163.11|13171.01|13171.01|13171.01|13171.01|13163.11|13163.11|0
1648634250000|2022-03-30 09:57:30|13170.32|13170.32|13170.32|13170.32|13170.32|13170.32|13170.32|13170.32|0
1648634270000|2022-03-30 09:57:50|13169.64|13169.64|13167.59|13167.59|13169.64|13169.64|13167.59|13167.59|0
1648634280000|2022-03-30 09:58:00|13171.54|13171.54|13171.54|13171.54|13171.54|13171.54|13171.54|13171.54|0
1648634310000|2022-03-30 09:58:30|13170.94|13170.94|13170.94|13170.94|13170.94|13170.94|13170.94|13170.94|0
1648634340000|2022-03-30 09:59:00|13169.57|13169.57|13168.88|13168.88|13169.57|13169.57|13168.88|13168.88|0
1648634370000|2022-03-30 09:59:30|13168.2|13168.2|13168.2|13168.2|13168.2|13168.2|13168.2|13168.2|0
1648634380000|2022-03-30 09:59:40|13167.52|13167.52|13166.83|13166.83|13167.52|13167.52|13166.83|13166.83|0
1648634400000|2022-03-30 10:00:00|13162.88|13162.88|13137.5|13137.5|13162.88|13162.88|13137.5|13137.5|0
1648634410000|2022-03-30 10:00:10|13136.13|13136.13|13146.27|13146.27|13146.27|13146.27|13131.09|13131.09|0
1648634420000|2022-03-30 10:00:20|13146.96|13146.96|13159.9|13159.9|13159.9|13159.9|13146.96|13146.96|0
1648634430000|2022-03-30 10:00:30|13153.98|13153.98|13147.39|13147.39|13153.98|13153.98|13147.39|13147.39|0
1648634440000|2022-03-30 10:00:40|13145.33|13145.33|13143.56|13143.56|13145.33|13145.33|13142.87|13142.87|0
1648634450000|2022-03-30 10:00:50|13143.97|13143.97|13144.65|13144.65|13144.65|13144.65|13143.97|13143.97|0
1648634460000|2022-03-30 10:01:00|13145.33|13145.33|13145.33|13145.33|13146.02|13146.02|13145.33|13145.33|0
1648634470000|2022-03-30 10:01:10|13146.02|13146.02|13144.73|13144.73|13146.02|13146.02|13144.73|13144.73|0
1648634480000|2022-03-30 10:01:20|13144.05|13144.05|13144.05|13144.05|13144.05|13144.05|13143.36|13143.36|0
1648634490000|2022-03-30 10:01:30|13144.73|13144.73|13144.04|13144.04|13145.42|13145.42|13143.44|13143.44|0
1648634520000|2022-03-30 10:02:00|13147.99|13147.99|13149.97|13149.97|13149.97|13149.97|13147.99|13147.99|0
1648634530000|2022-03-30 10:02:10|13151.2|13151.2|13151.74|13151.74|13151.74|13151.74|13151.2|13151.2|0
1648634540000|2022-03-30 10:02:20|13152.42|13152.42|13152.42|13152.42|13152.42|13152.42|13152.42|13152.42|0
1648634580000|2022-03-30 10:03:00|13153.79|13153.79|13155.76|13155.76|13155.76|13155.76|13153.79|13153.79|0
1648634630000|2022-03-30 10:03:50|13159.71|13159.71|13159.71|13159.71|13159.71|13159.71|13159.71|13159.71|0
1648634670000|2022-03-30 10:04:30|13157.74|13157.74|13157.05|13157.05|13157.74|13157.74|13157.05|13157.05|0
1648634700000|2022-03-30 10:05:00|13157.74|13157.74|13157.74|13157.74|13157.74|13157.74|13157.74|13157.74|0
1648634710000|2022-03-30 10:05:10|13157.05|13157.05|13157.05|13157.05|13157.05|13157.05|13157.05|13157.05|0
1648634720000|2022-03-30 10:05:20|13159.46|13159.46|13159.46|13159.46|13159.46|13159.46|13159.46|13159.46|0
1648634750000|2022-03-30 10:05:50|13160.83|13160.83|13160.83|13160.83|13160.83|13160.83|13160.83|13160.83|0
1648634760000|2022-03-30 10:06:00|13158.85|13158.85|13158.85|13158.85|13158.85|13158.85|13158.85|13158.85|0
1648634770000|2022-03-30 10:06:10|13156.88|13156.88|13156.2|13156.2|13156.88|13156.88|13156.2|13156.2|0
1648634800000|2022-03-30 10:06:40|13154.22|13154.22|13152.85|13152.85|13154.22|13154.22|13152.85|13152.85|0
1648634850000|2022-03-30 10:07:30|13146.93|13146.93|13146.25|13146.25|13146.93|13146.93|13146.25|13146.25|0
1648634860000|2022-03-30 10:07:40|13145.04|13145.04|13145.04|13145.04|13147.02|13147.02|13145.04|13145.04|0
1648634870000|2022-03-30 10:07:50|13141.78|13141.78|13141.78|13141.78|13141.78|13141.78|13141.78|13141.78|0
1648634880000|2022-03-30 10:08:00|13137.83|13137.83|13133.88|13133.88|13137.83|13137.83|13133.88|13133.88|0
1648634890000|2022-03-30 10:08:10|13131.91|13131.91|13131.91|13131.91|13131.91|13131.91|13131.91|13131.91|0
1648634900000|2022-03-30 10:08:20|13131.49|13131.49|13130.42|13130.42|13131.49|13131.49|13130.42|13130.42|0
1648634910000|2022-03-30 10:08:30|13136.34|13136.34|13136.34|13136.34|13136.34|13136.34|13136.34|13136.34|0
1648634920000|2022-03-30 10:08:40|13140.29|13140.29|13139.88|13139.88|13140.29|13140.29|13139.88|13139.88|0
1648634940000|2022-03-30 10:09:00|13137.9|13137.9|13137.9|13137.9|13137.9|13137.9|13137.9|13137.9|0
1648634950000|2022-03-30 10:09:10|13135.93|13135.93|13136.54|13136.54|13136.54|13136.54|13134.56|13134.56|0
1648634960000|2022-03-30 10:09:20|13137.07|13137.07|13137.07|13137.07|13137.07|13137.07|13137.07|13137.07|0
1648634980000|2022-03-30 10:09:40|13133.12|13133.12|13133.12|13133.12|13133.12|13133.12|13133.12|13133.12|0
1648635000000|2022-03-30 10:10:00|13131.15|13131.15|13131.15|13131.15|13131.15|13131.15|13131.15|13131.15|0
1648635010000|2022-03-30 10:10:10|13129.17|13129.17|13129.17|13129.17|13129.17|13129.17|13129.17|13129.17|0
1648635050000|2022-03-30 10:10:50|13130.54|13130.54|13130.54|13130.54|13130.54|13130.54|13130.54|13130.54|0
1648635060000|2022-03-30 10:11:00|13130.01|13130.01|13130.01|13130.01|13130.01|13130.01|13130.01|13130.01|0
1648635070000|2022-03-30 10:11:10|13131.08|13131.08|13130.54|13130.54|13131.08|13131.08|13130.54|13130.54|0
1648635080000|2022-03-30 10:11:20|13131.23|13131.23|13131.23|13131.23|13131.23|13131.23|13131.23|13131.23|0
1648635100000|2022-03-30 10:11:40|13133.2|13133.2|13139.12|13139.12|13139.12|13139.12|13133.2|13133.2|0
1648635120000|2022-03-30 10:12:00|13133.2|13133.2|13133.2|13133.2|13133.2|13133.2|13133.2|13133.2|0
1648635130000|2022-03-30 10:12:10|13134.57|13134.57|13134.57|13134.57|13134.57|13134.57|13134.57|13134.57|0
1648635170000|2022-03-30 10:12:50|13136.62|13136.62|13136.62|13136.62|13136.62|13136.62|13136.62|13136.62|0
1648635200000|2022-03-30 10:13:20|13135.93|13135.93|13133.2|13133.2|13135.93|13135.93|13133.2|13133.2|0
1648635230000|2022-03-30 10:13:50|13133.61|13133.61|13133.61|13133.61|13133.61|13133.61|13133.61|13133.61|0
1648635290000|2022-03-30 10:14:50|13135.66|13135.66|13135.66|13135.66|13135.66|13135.66|13135.66|13135.66|0
1648635320000|2022-03-30 10:15:20|13137.64|13137.64|13137.64|13137.64|13137.64|13137.64|13137.64|13137.64|0
1648635330000|2022-03-30 10:15:30|13136.95|13136.95|13136.27|13136.27|13136.95|13136.95|13136.27|13136.27|0
1648635340000|2022-03-30 10:15:40|13140.22|13140.22|13142.88|13142.88|13142.88|13142.88|13140.22|13140.22|0
1648635350000|2022-03-30 10:15:50|13144.85|13144.85|13144.85|13144.85|13144.85|13144.85|13144.85|13144.85|0
1648635370000|2022-03-30 10:16:10|13144.17|13144.17|13143.48|13143.48|13144.17|13144.17|13143.48|13143.48|0
1648635380000|2022-03-30 10:16:20|13145.46|13145.46|13145.46|13145.46|13145.46|13145.46|13145.46|13145.46|0
1648635400000|2022-03-30 10:16:40|13143.48|13143.48|13143.48|13143.48|13143.48|13143.48|13143.48|13143.48|0
1648635470000|2022-03-30 10:17:50|13141.07|13141.07|13139.71|13139.71|13141.07|13141.07|13139.71|13139.71|0
1648635480000|2022-03-30 10:18:00|13141.07|13141.07|13141.07|13141.07|13141.07|13141.07|13141.07|13141.07|0
1648635490000|2022-03-30 10:18:10|13143.05|13143.05|13145.02|13145.02|13145.02|13145.02|13143.05|13143.05|0
1648635500000|2022-03-30 10:18:20|13145.71|13145.71|13145.71|13145.71|13145.71|13145.71|13145.71|13145.71|0
1648635550000|2022-03-30 10:19:10|13149.65|13149.65|13149.65|13149.65|13149.65|13149.65|13149.65|13149.65|0
1648635570000|2022-03-30 10:19:30|13147.68|13147.68|13145.71|13145.71|13147.68|13147.68|13145.71|13145.71|0
1648635600000|2022-03-30 10:20:00|13147.68|13147.68|13149.65|13149.65|13149.65|13149.65|13147.68|13147.68|0
1648635610000|2022-03-30 10:20:10|13148.97|13148.97|13148.97|13148.97|13148.97|13148.97|13148.97|13148.97|0
1648635630000|2022-03-30 10:20:30|13147|13147|13147|13147|13147|13147|13147|13147|0
1648635640000|2022-03-30 10:20:40|13146.31|13146.31|13146.31|13146.31|13146.31|13146.31|13146.31|13146.31|0
1648635690000|2022-03-30 10:21:30|13142.36|13142.36|13144.34|13144.34|13144.34|13144.34|13142.36|13142.36|0
1648635700000|2022-03-30 10:21:40|13143.74|13143.74|13143.74|13143.74|13143.74|13143.74|13143.74|13143.74|0
1648635710000|2022-03-30 10:21:50|13141.76|13141.76|13141.76|13141.76|13141.76|13141.76|13141.76|13141.76|0
1648635730000|2022-03-30 10:22:10|13142.36|13142.36|13141.68|13141.68|13142.36|13142.36|13141.68|13141.68|0
1648635830000|2022-03-30 10:23:50|13149.58|13149.58|13152.24|13152.24|13152.24|13152.24|13149.58|13149.58|0
1648635860000|2022-03-30 10:24:20|13151.55|13151.55|13151.55|13151.55|13151.55|13151.55|13151.55|13151.55|0
1648635870000|2022-03-30 10:24:30|13150.87|13150.87|13150.87|13150.87|13150.87|13150.87|13150.87|13150.87|0
1648635910000|2022-03-30 10:25:10|13148.89|13148.89|13148.89|13148.89|13148.89|13148.89|13148.89|13148.89|0
1648635940000|2022-03-30 10:25:40|13142.97|13142.97|13142.97|13142.97|13142.97|13142.97|13142.97|13142.97|0
1648635950000|2022-03-30 10:25:50|13144.04|13144.04|13144.04|13144.04|13144.04|13144.04|13144.04|13144.04|0
1648635960000|2022-03-30 10:26:00|13147.99|13147.99|13147.99|13147.99|13147.99|13147.99|13147.99|13147.99|0
1648635970000|2022-03-30 10:26:10|13149.2|13149.2|13149.2|13149.2|13149.2|13149.2|13149.2|13149.2|0
1648636060000|2022-03-30 10:27:40|13143.27|13143.27|13144.48|13144.48|13145.25|13145.25|13143.27|13143.27|0
1648636100000|2022-03-30 10:28:20|13145.17|13145.17|13145.17|13145.17|13145.17|13145.17|13145.17|13145.17|0
1648636110000|2022-03-30 10:28:30|13143.19|13143.19|13143.19|13143.19|13143.19|13143.19|13143.19|13143.19|0
1648636140000|2022-03-30 10:29:00|13147.14|13147.14|13147.14|13147.14|13147.14|13147.14|13147.14|13147.14|0
1648636190000|2022-03-30 10:29:50|13148.51|13148.51|13148.51|13148.51|13148.51|13148.51|13148.51|13148.51|0
1648636200000|2022-03-30 10:30:00|13149.19|13149.19|13151.24|13151.24|13151.24|13151.24|13149.19|13149.19|0
1648636220000|2022-03-30 10:30:20|13150.83|13150.83|13150.83|13150.83|13150.83|13150.83|13150.83|13150.83|0
1648636240000|2022-03-30 10:30:40|13152.81|13152.81|13154.17|13154.17|13154.17|13154.17|13152.81|13152.81|0
1648636250000|2022-03-30 10:30:50|13154.86|13154.86|13154.86|13154.86|13154.86|13154.86|13154.86|13154.86|0
1648636260000|2022-03-30 10:31:00|13155.54|13155.54|13155.54|13155.54|13156.23|13156.23|13155.54|13155.54|0
1648636290000|2022-03-30 10:31:30|13157.52|13157.52|13159.49|13159.49|13159.49|13159.49|13157.52|13157.52|0
1648636300000|2022-03-30 10:31:40|13159.9|13159.9|13160.31|13160.31|13160.31|13160.31|13159.9|13159.9|0
1648636310000|2022-03-30 10:31:50|13156.36|13156.36|13155.68|13155.68|13156.36|13156.36|13155.68|13155.68|0
1648636340000|2022-03-30 10:32:20|13156.36|13156.36|13152.41|13152.41|13156.36|13156.36|13152.41|13152.41|0
1648636350000|2022-03-30 10:32:30|13153.02|13153.02|13153.02|13153.02|13153.02|13153.02|13153.02|13153.02|0
1648636380000|2022-03-30 10:33:00|13154.22|13154.22|13154.22|13154.22|13154.22|13154.22|13154.22|13154.22|0
1648636400000|2022-03-30 10:33:20|13154.91|13154.91|13155.51|13155.51|13155.51|13155.51|13154.91|13154.91|0
1648636410000|2022-03-30 10:33:30|13156.04|13156.04|13156.04|13156.04|13156.04|13156.04|13156.04|13156.04|0
1648636440000|2022-03-30 10:34:00|13156.73|13156.73|13161.36|13161.36|13161.36|13161.36|13156.73|13156.73|0
1648636460000|2022-03-30 10:34:20|13160.68|13160.68|13162.65|13162.65|13162.65|13162.65|13160.68|13160.68|0
1648636470000|2022-03-30 10:34:30|13161.97|13161.97|13161.97|13161.97|13161.97|13161.97|13161.97|13161.97|0
1648636480000|2022-03-30 10:34:40|13162.65|13162.65|13162.65|13162.65|13162.65|13162.65|13162.65|13162.65|0
1648636500000|2022-03-30 10:35:00|13161.97|13161.97|13161.97|13161.97|13161.97|13161.97|13161.97|13161.97|0
1648636520000|2022-03-30 10:35:20|13162.65|13162.65|13162.65|13162.65|13162.65|13162.65|13162.65|13162.65|0
1648636530000|2022-03-30 10:35:30|13163.33|13163.33|13163.33|13163.33|13163.33|13163.33|13163.33|13163.33|0
1648636540000|2022-03-30 10:35:40|13161.36|13161.36|13160.68|13160.68|13161.36|13161.36|13160.68|13160.68|0
1648636580000|2022-03-30 10:36:20|13159.99|13159.99|13159.99|13159.99|13159.99|13159.99|13159.99|13159.99|0
1648636630000|2022-03-30 10:37:10|13158.63|13158.63|13158.63|13158.63|13158.63|13158.63|13158.63|13158.63|0
1648636650000|2022-03-30 10:37:30|13158.09|13158.09|13158.09|13158.09|13158.09|13158.09|13158.09|13158.09|0
1648636670000|2022-03-30 10:37:50|13156.12|13156.12|13156.12|13156.12|13156.12|13156.12|13156.12|13156.12|0
1648636720000|2022-03-30 10:38:40|13154.75|13154.75|13154.75|13154.75|13154.75|13154.75|13154.75|13154.75|0
1648636730000|2022-03-30 10:38:50|13154.06|13154.06|13154.06|13154.06|13154.06|13154.06|13154.06|13154.06|0
1648636740000|2022-03-30 10:39:00|13153.38|13153.38|13153.38|13153.38|13153.38|13153.38|13153.38|13153.38|0
1648636790000|2022-03-30 10:39:50|13151.7|13151.7|13151.7|13151.7|13151.7|13151.7|13151.7|13151.7|0
1648636800000|2022-03-30 10:40:00|13152.96|13152.96|13152.96|13152.96|13152.96|13152.96|13152.96|13152.96|0
1648636870000|2022-03-30 10:41:10|13154.03|13154.03|13154.03|13154.03|13154.03|13154.03|13154.03|13154.03|0
1648636900000|2022-03-30 10:41:40|13152.06|13152.06|13156.01|13156.01|13156.01|13156.01|13152.06|13152.06|0
1648636940000|2022-03-30 10:42:20|13154.93|13154.93|13154.4|13154.4|13154.93|13154.93|13154.4|13154.4|0
1648636950000|2022-03-30 10:42:30|13150.45|13150.45|13150.45|13150.45|13150.45|13150.45|13150.45|13150.45|0
1648637040000|2022-03-30 10:44:00|13149.85|13149.85|13147.87|13147.87|13149.85|13149.85|13147.87|13147.87|0
1648637050000|2022-03-30 10:44:10|13145.9|13145.9|13149.85|13149.85|13149.85|13149.85|13145.9|13145.9|0
1648637060000|2022-03-30 10:44:20|13151.82|13151.82|13151.82|13151.82|13151.82|13151.82|13151.82|13151.82|0
1648637100000|2022-03-30 10:45:00|13152.51|13152.51|13152.51|13152.51|13152.51|13152.51|13152.51|13152.51|0
1648637190000|2022-03-30 10:46:30|13163.06|13163.06|13163.06|13163.06|13163.06|13163.06|13163.06|13163.06|0
1648637200000|2022-03-30 10:46:40|13164.29|13164.29|13164.29|13164.29|13164.29|13164.29|13164.29|13164.29|0
1648637220000|2022-03-30 10:47:00|13160.34|13160.34|13160.34|13160.34|13160.34|13160.34|13160.34|13160.34|0
1648637240000|2022-03-30 10:47:20|13162.4|13162.4|13162.4|13162.4|13162.4|13162.4|13162.4|13162.4|0
1648637250000|2022-03-30 10:47:30|13166.34|13166.34|13166.34|13166.34|13166.34|13166.34|13166.34|13166.34|0
1648637300000|2022-03-30 10:48:20|13167.71|13167.71|13167.71|13167.71|13167.71|13167.71|13167.71|13167.71|0
1648637310000|2022-03-30 10:48:30|13171.66|13171.66|13171.66|13171.66|13171.66|13171.66|13171.66|13171.66|0
1648637320000|2022-03-30 10:48:40|13173.63|13173.63|13173.63|13173.63|13173.63|13173.63|13173.63|13173.63|0
1648637330000|2022-03-30 10:48:50|13177.58|13177.58|13177.58|13177.58|13177.58|13177.58|13177.58|13177.58|0
1648637350000|2022-03-30 10:49:10|13175.61|13175.61|13175.61|13175.61|13175.61|13175.61|13175.61|13175.61|0
1648637380000|2022-03-30 10:49:40|13173.63|13173.63|13175.69|13175.69|13175.69|13175.69|13173.63|13173.63|0
1648637390000|2022-03-30 10:49:50|13176.37|13176.37|13178.04|13178.04|13178.04|13178.04|13176.37|13176.37|0
1648637400000|2022-03-30 10:50:00|13176.07|13176.07|13176.07|13176.07|13176.07|13176.07|13176.07|13176.07|0
1648637450000|2022-03-30 10:50:50|13172.12|13172.12|13172.12|13172.12|13172.12|13172.12|13172.12|13172.12|0
1648637460000|2022-03-30 10:51:00|13171.71|13171.71|13170.34|13170.34|13171.71|13171.71|13170.34|13170.34|0
1648637520000|2022-03-30 10:52:00|13169.74|13169.74|13169.74|13169.74|13169.74|13169.74|13169.74|13169.74|0
1648637610000|2022-03-30 10:53:30|13169.2|13169.2|13169.2|13169.2|13169.2|13169.2|13169.2|13169.2|0
1648637620000|2022-03-30 10:53:40|13173.15|13173.15|13175.13|13175.13|13175.13|13175.13|13173.15|13173.15|0
1648637650000|2022-03-30 10:54:10|13173.15|13173.15|13172.47|13172.47|13173.15|13173.15|13172.47|13172.47|0
1648637660000|2022-03-30 10:54:20|13172.06|13172.06|13172.06|13172.06|13172.06|13172.06|13172.06|13172.06|0
1648637740000|2022-03-30 10:55:40|13170.01|13170.01|13170.01|13170.01|13170.01|13170.01|13170.01|13170.01|0
1648637750000|2022-03-30 10:55:50|13171.98|13171.98|13171.98|13171.98|13171.98|13171.98|13171.98|13171.98|0
1648637790000|2022-03-30 10:56:30|13172.82|13172.82|13172.82|13172.82|13172.82|13172.82|13172.82|13172.82|0
1648637870000|2022-03-30 10:57:50|13174.19|13174.19|13174.19|13174.19|13174.19|13174.19|13174.19|13174.19|0
1648637880000|2022-03-30 10:58:00|13174.87|13174.87|13174.87|13174.87|13174.87|13174.87|13174.87|13174.87|0
1648637890000|2022-03-30 10:58:10|13175.56|13175.56|13175.56|13175.56|13175.56|13175.56|13175.56|13175.56|0
1648637920000|2022-03-30 10:58:40|13177.53|13177.53|13177.53|13177.53|13177.53|13177.53|13177.53|13177.53|0
1648637930000|2022-03-30 10:58:50|13181.48|13181.48|13181.48|13181.48|13181.48|13181.48|13181.48|13181.48|0
1648637940000|2022-03-30 10:59:00|13180.8|13180.8|13180.8|13180.8|13180.8|13180.8|13180.8|13180.8|0
1648637960000|2022-03-30 10:59:20|13181.4|13181.4|13181.4|13181.4|13181.4|13181.4|13181.4|13181.4|0
1648637970000|2022-03-30 10:59:30|13180.14|13180.14|13180.74|13180.74|13180.74|13180.74|13180.14|13180.14|0
1648637980000|2022-03-30 10:59:40|13178.77|13178.77|13178.77|13178.77|13178.77|13178.77|13178.77|13178.77|0
1648637990000|2022-03-30 10:59:50|13177.56|13177.56|13173.88|13173.88|13177.56|13177.56|13173.88|13173.88|0
1648638000000|2022-03-30 11:00:00|13177.82|13177.82|13177.82|13177.82|13177.82|13177.82|13177.82|13177.82|0
1648638010000|2022-03-30 11:00:10|13179.8|13179.8|13179.8|13179.8|13179.8|13179.8|13179.8|13179.8|0
1648638110000|2022-03-30 11:01:50|13180.48|13180.48|13181.17|13181.17|13181.17|13181.17|13180.48|13180.48|0
1648638120000|2022-03-30 11:02:00|13181.77|13181.77|13182.45|13182.45|13182.45|13182.45|13181.77|13181.77|0
1648638130000|2022-03-30 11:02:10|13184.43|13184.43|13185.79|13185.79|13185.79|13185.79|13184.43|13184.43|0
1648638140000|2022-03-30 11:02:20|13186.48|13186.48|13190.73|13190.73|13190.73|13190.73|13186.48|13186.48|0
1648638150000|2022-03-30 11:02:30|13186.78|13186.78|13186.78|13186.78|13186.78|13186.78|13186.78|13186.78|0
1648638200000|2022-03-30 11:03:20|13186.1|13186.1|13186.1|13186.1|13186.1|13186.1|13186.1|13186.1|0
1648638230000|2022-03-30 11:03:50|13184.12|13184.12|13184.12|13184.12|13184.12|13184.12|13184.12|13184.12|0
1648638240000|2022-03-30 11:04:00|13182.15|13182.15|13180.17|13180.17|13182.15|13182.15|13180.17|13180.17|0
1648638260000|2022-03-30 11:04:20|13180.86|13180.86|13180.86|13180.86|13180.86|13180.86|13180.86|13180.86|0
1648638290000|2022-03-30 11:04:50|13180.17|13180.17|13180.17|13180.17|13180.17|13180.17|13180.17|13180.17|0
1648638300000|2022-03-30 11:05:00|13179.76|13179.76|13179.76|13179.76|13179.76|13179.76|13179.76|13179.76|0
1648638330000|2022-03-30 11:05:30|13177.79|13177.79|13178.47|13178.47|13178.47|13178.47|13177.79|13177.79|0
1648638340000|2022-03-30 11:05:40|13177.79|13177.79|13178.47|13178.47|13178.47|13178.47|13177.79|13177.79|0
1648638370000|2022-03-30 11:06:10|13176.5|13176.5|13176.5|13176.5|13176.5|13176.5|13176.5|13176.5|0
1648638390000|2022-03-30 11:06:30|13172.55|13172.55|13172.55|13172.55|13172.55|13172.55|13172.55|13172.55|0
1648638410000|2022-03-30 11:06:50|13170.57|13170.57|13170.57|13170.57|13170.57|13170.57|13170.57|13170.57|0
1648638430000|2022-03-30 11:07:10|13168.6|13168.6|13164.65|13164.65|13168.6|13168.6|13164.65|13164.65|0
1648638500000|2022-03-30 11:08:20|13164.11|13164.11|13164.11|13164.11|13164.11|13164.11|13164.11|13164.11|0
1648638520000|2022-03-30 11:08:40|13162.14|13162.14|13162.14|13162.14|13162.14|13162.14|13162.14|13162.14|0
1648638560000|2022-03-30 11:09:20|13159.41|13159.41|13159.41|13159.41|13159.41|13159.41|13159.41|13159.41|0
1648638570000|2022-03-30 11:09:30|13163.35|13163.35|13159.41|13159.41|13163.35|13163.35|13159.41|13159.41|0
1648638620000|2022-03-30 11:10:20|13158.8|13158.8|13159.41|13159.41|13159.41|13159.41|13158.8|13158.8|0
1648638690000|2022-03-30 11:11:30|13160.01|13160.01|13160.01|13160.01|13160.01|13160.01|13160.01|13160.01|0
1648638700000|2022-03-30 11:11:40|13159.32|13159.32|13158.64|13158.64|13159.32|13159.32|13158.64|13158.64|0
1648638720000|2022-03-30 11:12:00|13157.96|13157.96|13157.96|13157.96|13157.96|13157.96|13157.96|13157.96|0
1648638730000|2022-03-30 11:12:10|13158.64|13158.64|13158.64|13158.64|13158.64|13158.64|13158.64|13158.64|0
1648638780000|2022-03-30 11:13:00|13159.05|13159.05|13159.05|13159.05|13159.05|13159.05|13159.05|13159.05|0
1648638810000|2022-03-30 11:13:30|13157.08|13157.08|13157.08|13157.08|13157.08|13157.08|13157.08|13157.08|0
1648638840000|2022-03-30 11:14:00|13159.05|13159.05|13159.05|13159.05|13159.05|13159.05|13159.05|13159.05|0
1648638850000|2022-03-30 11:14:10|13157.08|13157.08|13157.08|13157.08|13157.08|13157.08|13157.08|13157.08|0
1648638940000|2022-03-30 11:15:40|13155.03|13155.03|13155.03|13155.03|13155.03|13155.03|13155.03|13155.03|0
1648638950000|2022-03-30 11:15:50|13155.71|13155.71|13157.08|13157.08|13157.08|13157.08|13155.71|13155.71|0
1648639160000|2022-03-30 11:19:20|13157.76|13157.76|13157.76|13157.76|13157.76|13157.76|13157.76|13157.76|0
1648639180000|2022-03-30 11:19:40|13158.44|13158.44|13158.44|13158.44|13158.44|13158.44|13158.44|13158.44|0
1648639260000|2022-03-30 11:21:00|13159.13|13159.13|13159.13|13159.13|13159.13|13159.13|13159.13|13159.13|0
1648639380000|2022-03-30 11:23:00|13159.81|13159.81|13160.5|13160.5|13160.5|13160.5|13159.81|13159.81|0
1648639400000|2022-03-30 11:23:20|13159.81|13159.81|13159.13|13159.13|13159.81|13159.81|13159.13|13159.13|0
1648639450000|2022-03-30 11:24:10|13158.44|13158.44|13158.44|13158.44|13158.44|13158.44|13158.44|13158.44|0
1648639460000|2022-03-30 11:24:20|13162.39|13162.39|13162.39|13162.39|13162.39|13162.39|13162.39|13162.39|0
1648639470000|2022-03-30 11:24:30|13164.37|13164.37|13166.34|13166.34|13166.34|13166.34|13164.37|13164.37|0
1648639500000|2022-03-30 11:25:00|13166.75|13166.75|13166.75|13166.75|13166.75|13166.75|13166.75|13166.75|0
1648639530000|2022-03-30 11:25:30|13168.12|13168.12|13168.12|13168.12|13168.12|13168.12|13168.12|13168.12|0
1648639580000|2022-03-30 11:26:20|13169.19|13169.19|13171.85|13171.85|13171.85|13171.85|13169.19|13169.19|0
1648639610000|2022-03-30 11:26:50|13176.48|13176.48|13174.51|13174.51|13176.48|13176.48|13174.51|13174.51|0
1648639620000|2022-03-30 11:27:00|13175.19|13175.19|13175.19|13175.19|13175.19|13175.19|13175.19|13175.19|0
1648639670000|2022-03-30 11:27:50|13171.24|13171.24|13171.24|13171.24|13171.24|13171.24|13171.24|13171.24|0
1648639680000|2022-03-30 11:28:00|13175.19|13175.19|13175.19|13175.19|13175.19|13175.19|13175.19|13175.19|0
1648639710000|2022-03-30 11:28:30|13173.83|13173.83|13173.83|13173.83|13173.83|13173.83|13173.83|13173.83|0
1648639730000|2022-03-30 11:28:50|13173.14|13173.14|13173.14|13173.14|13173.14|13173.14|13173.14|13173.14|0
1648639740000|2022-03-30 11:29:00|13177.09|13177.09|13177.09|13177.09|13177.09|13177.09|13177.09|13177.09|0
1648639750000|2022-03-30 11:29:10|13176.49|13176.49|13176.49|13176.49|13176.49|13176.49|13176.49|13176.49|0
1648639760000|2022-03-30 11:29:20|13177.75|13177.75|13177.75|13177.75|13177.75|13177.75|13177.75|13177.75|0
1648639780000|2022-03-30 11:29:40|13177.07|13177.07|13177.07|13177.07|13177.07|13177.07|13177.07|13177.07|0
1648639810000|2022-03-30 11:30:10|13176.38|13176.38|13176.38|13176.38|13176.38|13176.38|13176.38|13176.38|0
1648639830000|2022-03-30 11:30:30|13177.07|13177.07|13177.07|13177.07|13177.07|13177.07|13177.07|13177.07|0
1648639850000|2022-03-30 11:30:50|13177.75|13177.75|13177.75|13177.75|13177.75|13177.75|13177.75|13177.75|0
1648639860000|2022-03-30 11:31:00|13185.65|13185.65|13187.01|13187.01|13187.01|13187.01|13185.65|13185.65|0
1648639910000|2022-03-30 11:31:50|13188.77|13188.77|13188.77|13188.77|13188.77|13188.77|13188.77|13188.77|0
1648639930000|2022-03-30 11:32:10|13190.75|13190.75|13190.75|13190.75|13190.75|13190.75|13190.75|13190.75|0
1648639990000|2022-03-30 11:33:10|13191.43|13191.43|13191.43|13191.43|13191.43|13191.43|13191.43|13191.43|0
1648640010000|2022-03-30 11:33:30|13192.11|13192.11|13192.11|13192.11|13192.11|13192.11|13192.11|13192.11|0
1648640020000|2022-03-30 11:33:40|13193.37|13193.37|13193.79|13193.79|13193.79|13193.79|13193.37|13193.37|0
1648640030000|2022-03-30 11:33:50|13191.82|13191.82|13191.82|13191.82|13191.82|13191.82|13191.82|13191.82|0
1648640070000|2022-03-30 11:34:30|13192.36|13192.36|13193.04|13193.04|13193.04|13193.04|13192.36|13192.36|0
1648640100000|2022-03-30 11:35:00|13193.72|13193.72|13193.72|13193.72|13193.72|13193.72|13193.72|13193.72|0
1648640130000|2022-03-30 11:35:30|13194.41|13194.41|13194.41|13194.41|13194.41|13194.41|13194.41|13194.41|0
1648640170000|2022-03-30 11:36:10|13192.43|13192.43|13192.43|13192.43|13192.43|13192.43|13192.43|13192.43|0
1648640200000|2022-03-30 11:36:40|13192.97|13192.97|13192.97|13192.97|13192.97|13192.97|13192.97|13192.97|0
1648640210000|2022-03-30 11:36:50|13191.9|13191.9|13191.9|13191.9|13191.9|13191.9|13191.9|13191.9|0
1648640260000|2022-03-30 11:37:40|13190.53|13190.53|13189.16|13189.16|13190.53|13190.53|13189.16|13189.16|0
1648640340000|2022-03-30 11:39:00|13191.14|13191.14|13189.16|13189.16|13193.79|13193.79|13189.16|13189.16|0
1648640410000|2022-03-30 11:40:10|13193.11|13193.11|13195.08|13195.08|13195.08|13195.08|13193.11|13193.11|0
1648640530000|2022-03-30 11:42:10|13196.29|13196.29|13196.29|13196.29|13196.29|13196.29|13196.29|13196.29|0
1648640560000|2022-03-30 11:42:40|13197.36|13197.36|13192.81|13192.81|13197.36|13197.36|13192.81|13192.81|0
1648640590000|2022-03-30 11:43:10|13194.79|13194.79|13198.73|13198.73|13198.73|13198.73|13194.79|13194.79|0
1648640600000|2022-03-30 11:43:20|13199.42|13199.42|13199.42|13199.42|13199.42|13199.42|13199.42|13199.42|0
1648640610000|2022-03-30 11:43:30|13197.44|13197.44|13197.44|13197.44|13197.44|13197.44|13197.44|13197.44|0
1648640650000|2022-03-30 11:44:10|13200.18|13200.18|13199.49|13199.49|13200.18|13200.18|13199.49|13199.49|0
1648640670000|2022-03-30 11:44:30|13197.52|13197.52|13198.2|13198.2|13198.2|13198.2|13197.52|13197.52|0
1648640690000|2022-03-30 11:44:50|13198.61|13198.61|13198.61|13198.61|13198.61|13198.61|13198.61|13198.61|0
1648640730000|2022-03-30 11:45:30|13197.93|13197.93|13197.93|13197.93|13197.93|13197.93|13197.93|13197.93|0
1648640740000|2022-03-30 11:45:40|13195.96|13195.96|13195.96|13195.96|13195.96|13195.96|13195.96|13195.96|0
1648640750000|2022-03-30 11:45:50|13197.93|13197.93|13197.93|13197.93|13197.93|13197.93|13197.93|13197.93|0
1648640760000|2022-03-30 11:46:00|13201.88|13201.88|13201.88|13201.88|13201.88|13201.88|13201.88|13201.88|0
1648640770000|2022-03-30 11:46:10|13202.56|13202.56|13202.56|13202.56|13202.56|13202.56|13202.56|13202.56|0
1648640780000|2022-03-30 11:46:20|13203.93|13203.93|13203.93|13203.93|13205.98|13205.98|13203.93|13203.93|0
1648640800000|2022-03-30 11:46:40|13205.3|13205.3|13205.3|13205.3|13205.3|13205.3|13205.3|13205.3|0
1648640820000|2022-03-30 11:47:00|13205.72|13205.72|13205.72|13205.72|13205.72|13205.72|13205.72|13205.72|0
1648640830000|2022-03-30 11:47:10|13206.56|13206.56|13202.01|13202.01|13206.56|13206.56|13202.01|13202.01|0
1648640860000|2022-03-30 11:47:40|13200.64|13200.64|13202.69|13202.69|13202.69|13202.69|13200.64|13200.64|0
1648640870000|2022-03-30 11:47:50|13201.43|13201.43|13196.94|13196.94|13201.43|13201.43|13196.94|13196.94|0
1648640880000|2022-03-30 11:48:00|13200.89|13200.89|13206.82|13206.82|13206.82|13206.82|13200.89|13200.89|0
1648640890000|2022-03-30 11:48:10|13206.13|13206.13|13206.13|13206.13|13206.13|13206.13|13206.13|13206.13|0
1648640950000|2022-03-30 11:49:10|13204.93|13204.93|13204.93|13204.93|13204.93|13204.93|13204.93|13204.93|0
1648640960000|2022-03-30 11:49:20|13203.56|13203.56|13202.19|13202.19|13203.56|13203.56|13202.19|13202.19|0
1648640990000|2022-03-30 11:49:50|13200.83|13200.83|13200.83|13200.83|13200.83|13200.83|13200.83|13200.83|0
1648641050000|2022-03-30 11:50:50|13199.46|13199.46|13199.46|13199.46|13199.46|13199.46|13198.78|13198.78|0
1648641070000|2022-03-30 11:51:10|13201.43|13201.43|13208.04|13208.04|13208.04|13208.04|13201.43|13201.43|0
1648641080000|2022-03-30 11:51:20|13207.36|13207.36|13207.36|13207.36|13207.36|13207.36|13207.36|13207.36|0
1648641090000|2022-03-30 11:51:30|13208.04|13208.04|13208.04|13208.04|13208.04|13208.04|13208.04|13208.04|0
1648641120000|2022-03-30 11:52:00|13207.22|13207.22|13197.35|13197.35|13207.22|13207.22|13197.35|13197.35|0
1648641190000|2022-03-30 11:53:10|13198.03|13198.03|13198.03|13198.03|13198.03|13198.03|13198.03|13198.03|0
1648641210000|2022-03-30 11:53:30|13201.98|13201.98|13203.95|13203.95|13203.95|13203.95|13201.98|13201.98|0
1648641270000|2022-03-30 11:54:30|13204.49|13204.49|13200.54|13200.54|13204.49|13204.49|13200.54|13200.54|0
1648641290000|2022-03-30 11:54:50|13199.94|13199.94|13199.94|13199.94|13199.94|13199.94|13199.94|13199.94|0
1648641370000|2022-03-30 11:56:10|13197.96|13197.96|13188.7|13188.7|13197.96|13197.96|13188.7|13188.7|0
1648641440000|2022-03-30 11:57:20|13189.38|13189.38|13188.02|13188.02|13189.38|13189.38|13186.65|13186.65|0
1648641470000|2022-03-30 11:57:50|13186.04|13186.04|13186.04|13186.04|13186.04|13186.04|13186.04|13186.04|0
1648641480000|2022-03-30 11:58:00|13184.07|13184.07|13184.07|13184.07|13184.07|13184.07|13184.07|13184.07|0
1648641510000|2022-03-30 11:58:30|13184.6|13184.6|13184.6|13184.6|13184.6|13184.6|13184.6|13184.6|0
1648641580000|2022-03-30 11:59:40|13186.58|13186.58|13188.55|13188.55|13188.55|13188.55|13186.58|13186.58|0
1648641600000|2022-03-30 12:00:00|13186.58|13186.58|13186.58|13186.58|13186.58|13186.58|13186.58|13186.58|0
1648641650000|2022-03-30 12:00:50|13187.26|13187.26|13187.94|13187.94|13187.94|13187.94|13187.26|13187.26|0
1648641660000|2022-03-30 12:01:00|13188.63|13188.63|13188.63|13188.63|13188.63|13188.63|13188.63|13188.63|0
1648641720000|2022-03-30 12:02:00|13187.94|13187.94|13187.94|13187.94|13187.94|13187.94|13187.94|13187.94|0
1648641740000|2022-03-30 12:02:20|13184|13184|13182.02|13182.02|13184|13184|13182.02|13182.02|0
1648641770000|2022-03-30 12:02:50|13181.34|13181.34|13182.02|13182.02|13182.02|13182.02|13181.34|13181.34|0
1648641810000|2022-03-30 12:03:30|13182.43|13182.43|13182.43|13182.43|13182.43|13182.43|13182.43|13182.43|0
1648641890000|2022-03-30 12:04:50|13178.48|13178.48|13178.48|13178.48|13178.48|13178.48|13178.48|13178.48|0
1648641900000|2022-03-30 12:05:00|13177.41|13177.41|13176.99|13176.99|13177.41|13177.41|13176.99|13176.99|0
1648641950000|2022-03-30 12:05:50|13176.31|13176.31|13175.62|13175.62|13176.31|13176.31|13175.62|13175.62|0
1648642030000|2022-03-30 12:07:10|13175.02|13175.02|13175.02|13175.02|13175.02|13175.02|13175.02|13175.02|0
1648642040000|2022-03-30 12:07:20|13176.99|13176.99|13175.63|13175.63|13176.99|13176.99|13175.63|13175.63|0
1648642090000|2022-03-30 12:08:10|13179.58|13179.58|13187.47|13187.47|13187.47|13187.47|13177.6|13177.6|0
1648642140000|2022-03-30 12:09:00|13183.53|13183.53|13183.53|13183.53|13183.53|13183.53|13183.53|13183.53|0
1648642160000|2022-03-30 12:09:20|13182.92|13182.92|13182.92|13182.92|13182.92|13182.92|13182.92|13182.92|0
1648642220000|2022-03-30 12:10:20|13184.29|13184.29|13184.29|13184.29|13184.29|13184.29|13183.61|13183.61|0
1648642260000|2022-03-30 12:11:00|13183.22|13183.22|13178.73|13178.73|13183.22|13183.22|13178.73|13178.73|0
1648642280000|2022-03-30 12:11:20|13177.89|13177.89|13177.89|13177.89|13177.89|13177.89|13177.89|13177.89|0
1648642290000|2022-03-30 12:11:30|13178.58|13178.58|13178.58|13178.58|13178.58|13178.58|13178.58|13178.58|0
1648642300000|2022-03-30 12:11:40|13179.26|13179.26|13179.26|13179.26|13179.26|13179.26|13179.26|13179.26|0
1648642310000|2022-03-30 12:11:50|13177.89|13177.89|13175.46|13175.46|13177.89|13177.89|13175.46|13175.46|0
1648642320000|2022-03-30 12:12:00|13169.54|13169.54|13173.49|13173.49|13173.49|13173.49|13169.54|13169.54|0
1648642330000|2022-03-30 12:12:10|13171.44|13171.44|13171.44|13171.44|13171.44|13171.44|13171.44|13171.44|0
1648642340000|2022-03-30 12:12:20|13172.12|13172.12|13172.12|13172.12|13172.12|13172.12|13172.12|13172.12|0
1648642370000|2022-03-30 12:12:50|13164.22|13164.22|13160.74|13160.74|13166.2|13166.2|13160.74|13160.74|0
1648642380000|2022-03-30 12:13:00|13156.79|13156.79|13157.76|13157.76|13162.31|13162.31|13156.38|13156.38|0
1648642390000|2022-03-30 12:13:10|13157.34|13157.34|13157.34|13157.34|13157.34|13157.34|13157.34|13157.34|0
1648642400000|2022-03-30 12:13:20|13158.71|13158.71|13155.5|13155.5|13158.71|13158.71|13155.5|13155.5|0
1648642410000|2022-03-30 12:13:30|13154.82|13154.82|13154.82|13154.82|13154.82|13154.82|13154.82|13154.82|0
1648642470000|2022-03-30 12:14:30|13154.41|13154.41|13151.94|13151.94|13154.41|13154.41|13151.94|13151.94|0
1648642480000|2022-03-30 12:14:40|13151.34|13151.34|13151.34|13151.34|13151.34|13151.34|13151.34|13151.34|0
1648642490000|2022-03-30 12:14:50|13151.88|13151.88|13142.01|13142.01|13151.88|13151.88|13142.01|13142.01|0
1648642500000|2022-03-30 12:15:00|13141.18|13141.18|13142.54|13142.54|13142.54|13142.54|13141.18|13141.18|0
1648642510000|2022-03-30 12:15:10|13142.13|13142.13|13140.35|13140.35|13142.13|13142.13|13140.35|13140.35|0
1648642520000|2022-03-30 12:15:20|13142|13142|13141.17|13141.17|13142|13142|13141.17|13141.17|0
1648642540000|2022-03-30 12:15:40|13140.49|13140.49|13140.49|13140.49|13140.49|13140.49|13140.49|13140.49|0
1648642560000|2022-03-30 12:16:00|13141.17|13141.17|13140.1|13140.1|13141.17|13141.17|13140.1|13140.1|0
1648642570000|2022-03-30 12:16:10|13136.15|13136.15|13136.15|13136.15|13136.15|13136.15|13136.15|13136.15|0
1648642590000|2022-03-30 12:16:30|13138.13|13138.13|13138.81|13138.81|13138.81|13138.81|13138.13|13138.13|0
1648642600000|2022-03-30 12:16:40|13137.61|13137.61|13138.29|13138.29|13138.29|13138.29|13137.61|13137.61|0
1648642620000|2022-03-30 12:17:00|13139.11|13139.11|13138.7|13138.7|13139.11|13139.11|13138.7|13138.7|0
1648642630000|2022-03-30 12:17:10|13140.67|13140.67|13140.67|13140.67|13140.67|13140.67|13140.67|13140.67|0
1648642670000|2022-03-30 12:17:50|13142.65|13142.65|13144.55|13144.55|13144.55|13144.55|13142.65|13142.65|0
1648642690000|2022-03-30 12:18:10|13145.76|13145.76|13146.36|13146.36|13146.36|13146.36|13145.76|13145.76|0
1648642710000|2022-03-30 12:18:30|13147.57|13147.57|13147.57|13147.57|13147.57|13147.57|13147.57|13147.57|0
1648642740000|2022-03-30 12:19:00|13148.25|13148.25|13148.25|13148.25|13148.25|13148.25|13148.25|13148.25|0
1648642780000|2022-03-30 12:19:40|13148.93|13148.93|13150.91|13150.91|13150.91|13150.91|13148.93|13148.93|0
1648642800000|2022-03-30 12:20:00|13151.59|13151.59|13152.13|13152.13|13152.13|13152.13|13151.59|13151.59|0
1648642840000|2022-03-30 12:20:40|13152.81|13152.81|13153.49|13153.49|13153.49|13153.49|13152.81|13152.81|0
1648642910000|2022-03-30 12:21:50|13152.81|13152.81|13151.44|13151.44|13152.81|13152.81|13151.44|13151.44|0
1648642920000|2022-03-30 12:22:00|13149.47|13149.47|13149.47|13149.47|13149.47|13149.47|13149.47|13149.47|0
1648642930000|2022-03-30 12:22:10|13155.39|13155.39|13155.39|13155.39|13155.39|13155.39|13155.39|13155.39|0
1648642950000|2022-03-30 12:22:30|13159.34|13159.34|13159.34|13159.34|13159.34|13159.34|13159.34|13159.34|0
1648643050000|2022-03-30 12:24:10|13160.02|13160.02|13160.02|13160.02|13160.02|13160.02|13160.02|13160.02|0
1648643100000|2022-03-30 12:25:00|13159.61|13159.61|13159.2|13159.2|13159.61|13159.61|13159.2|13159.2|0
1648643120000|2022-03-30 12:25:20|13157.23|13157.23|13156.55|13156.55|13157.23|13157.23|13156.55|13156.55|0
1648643170000|2022-03-30 12:26:10|13158.52|13158.52|13158.52|13158.52|13158.52|13158.52|13158.52|13158.52|0
1648643230000|2022-03-30 12:27:10|13159.89|13159.89|13161.86|13161.86|13161.86|13161.86|13159.89|13159.89|0
1648643280000|2022-03-30 12:28:00|13159.89|13159.89|13168.39|13168.39|13168.39|13168.39|13159.89|13159.89|0
1648643300000|2022-03-30 12:28:20|13168.99|13168.99|13168.99|13168.99|13168.99|13168.99|13168.99|13168.99|0
1648643340000|2022-03-30 12:29:00|13170.96|13170.96|13172.94|13172.94|13172.94|13172.94|13170.96|13170.96|0
1648643400000|2022-03-30 12:30:00|13173.62|13173.62|13173.62|13173.62|13173.62|13173.62|13173.62|13173.62|0
1648643410000|2022-03-30 12:30:10|13172.94|13172.94|13172.94|13172.94|13172.94|13172.94|13172.94|13172.94|0
1648643430000|2022-03-30 12:30:30|13171.71|13171.71|13171.98|13171.98|13171.98|13171.98|13171.3|13171.3|0
1648643500000|2022-03-30 12:31:40|13172.82|13172.82|13173.66|13173.66|13173.66|13173.66|13172.82|13172.82|0
1648643510000|2022-03-30 12:31:50|13174.08|13174.08|13174.77|13174.77|13174.77|13174.77|13173.66|13173.66|0
1648643530000|2022-03-30 12:32:10|13176.57|13176.57|13176.57|13176.57|13176.57|13176.57|13176.57|13176.57|0
1648643540000|2022-03-30 12:32:20|13175.97|13175.97|13175.97|13175.97|13175.97|13175.97|13175.97|13175.97|0
1648643550000|2022-03-30 12:32:30|13176.65|13176.65|13176.65|13176.65|13176.65|13176.65|13176.65|13176.65|0
1648643560000|2022-03-30 12:32:40|13175.29|13175.29|13174.6|13174.6|13175.29|13175.29|13174.6|13174.6|0
1648643600000|2022-03-30 12:33:20|13175.29|13175.29|13175.29|13175.29|13175.29|13175.29|13175.29|13175.29|0
1648643620000|2022-03-30 12:33:40|13173.31|13173.31|13173.31|13173.31|13173.31|13173.31|13173.31|13173.31|0
1648643630000|2022-03-30 12:33:50|13172.78|13172.78|13174.75|13174.75|13174.75|13174.75|13172.78|13172.78|0
1648643640000|2022-03-30 12:34:00|13172.78|13172.78|13172.78|13172.78|13172.78|13172.78|13172.78|13172.78|0
1648643650000|2022-03-30 12:34:10|13172.09|13172.09|13172.09|13172.09|13172.09|13172.09|13172.09|13172.09|0
1648643730000|2022-03-30 12:35:30|13171.41|13171.41|13172.09|13172.09|13172.09|13172.09|13171.41|13171.41|0
1648643780000|2022-03-30 12:36:20|13172.78|13172.78|13172.78|13172.78|13172.78|13172.78|13172.78|13172.78|0
1648643790000|2022-03-30 12:36:30|13173.46|13173.46|13179.38|13179.38|13179.38|13179.38|13173.46|13173.46|0
1648643800000|2022-03-30 12:36:40|13181.43|13181.43|13190.19|13190.19|13190.19|13190.19|13181.43|13181.43|0
1648643810000|2022-03-30 12:36:50|13190.88|13190.88|13199.56|13199.56|13199.56|13199.56|13190.88|13190.88|0
1648643820000|2022-03-30 12:37:00|13203.51|13203.51|13194.94|13194.94|13203.51|13203.51|13194.94|13194.94|0
1648643830000|2022-03-30 12:37:10|13194.4|13194.4|13194.4|13194.4|13194.4|13194.4|13194.4|13194.4|0
1648643840000|2022-03-30 12:37:20|13193.8|13193.8|13191.75|13191.75|13193.8|13193.8|13191.75|13191.75|0
1648643850000|2022-03-30 12:37:30|13190.38|13190.38|13190.98|13190.98|13190.98|13190.98|13190.38|13190.38|0
1648643870000|2022-03-30 12:37:50|13189.01|13189.01|13187.72|13187.72|13189.01|13189.01|13187.04|13187.04|0
1648643880000|2022-03-30 12:38:00|13191.67|13191.67|13193.64|13193.64|13193.64|13193.64|13191.67|13191.67|0
1648643890000|2022-03-30 12:38:10|13191.67|13191.67|13191.67|13191.67|13191.67|13191.67|13191.67|13191.67|0
1648643910000|2022-03-30 12:38:30|13192.35|13192.35|13192.35|13192.35|13192.35|13192.35|13192.35|13192.35|0
1648643940000|2022-03-30 12:39:00|13193.72|13193.72|13193.72|13193.72|13193.72|13193.72|13193.72|13193.72|0
1648644000000|2022-03-30 12:40:00|13199.64|13199.64|13199.64|13199.64|13199.64|13199.64|13199.64|13199.64|0
1648644010000|2022-03-30 12:40:10|13200.46|13200.46|13200.47|13200.47|13200.47|13200.47|13200.05|13200.05|0
1648644020000|2022-03-30 12:40:20|13201.08|13201.08|13201.08|13201.08|13201.08|13201.08|13201.08|13201.08|0
1648644030000|2022-03-30 12:40:30|13203.05|13203.05|13203.05|13203.05|13203.05|13203.05|13203.05|13203.05|0
1648644050000|2022-03-30 12:40:50|13201.08|13201.08|13201.08|13201.08|13201.08|13201.08|13201.08|13201.08|0
1648644090000|2022-03-30 12:41:30|13203.05|13203.05|13209.05|13209.05|13209.05|13209.05|13203.05|13203.05|0
1648644120000|2022-03-30 12:42:00|13205.1|13205.1|13205.79|13205.79|13205.79|13205.79|13205.1|13205.1|0
1648644210000|2022-03-30 12:43:30|13207.76|13207.76|13209.73|13209.73|13209.73|13209.73|13207.76|13207.76|0
1648644220000|2022-03-30 12:43:40|13207.76|13207.76|13207.76|13207.76|13207.76|13207.76|13207.76|13207.76|0
1648644230000|2022-03-30 12:43:50|13205.79|13205.79|13206.47|13206.47|13206.47|13206.47|13205.79|13205.79|0
1648644260000|2022-03-30 12:44:20|13205.79|13205.79|13205.79|13205.79|13205.79|13205.79|13205.79|13205.79|0
1648644300000|2022-03-30 12:45:00|13203.81|13203.81|13203.81|13203.81|13203.81|13203.81|13203.81|13203.81|0
1648644310000|2022-03-30 12:45:10|13204.88|13204.88|13205.57|13205.57|13205.57|13205.57|13204.88|13204.88|0
1648644340000|2022-03-30 12:45:40|13201.62|13201.62|13201.62|13201.62|13201.62|13201.62|13201.62|13201.62|0
1648644350000|2022-03-30 12:45:50|13200.39|13200.39|13199.56|13199.56|13200.39|13200.39|13199.56|13199.56|0
1648644380000|2022-03-30 12:46:20|13198.96|13198.96|13198.96|13198.96|13198.96|13198.96|13198.96|13198.96|0
1648644400000|2022-03-30 12:46:40|13200.17|13200.17|13200.17|13200.17|13200.17|13200.17|13200.17|13200.17|0
1648644500000|2022-03-30 12:48:20|13202.14|13202.14|13196.22|13196.22|13202.14|13202.14|13196.22|13196.22|0
1648644530000|2022-03-30 12:48:50|13198.19|13198.19|13200.17|13200.17|13200.17|13200.17|13198.19|13198.19|0
1648644540000|2022-03-30 12:49:00|13199.33|13199.33|13199.33|13199.33|13199.33|13199.33|13199.33|13199.33|0
1648644600000|2022-03-30 12:50:00|13200.01|13200.01|13200.01|13200.01|13200.01|13200.01|13200.01|13200.01|0
1648644640000|2022-03-30 12:50:40|13189.45|13189.45|13189.45|13189.45|13189.45|13189.45|13189.45|13189.45|0
1648644650000|2022-03-30 12:50:50|13187.48|13187.48|13187.48|13187.48|13187.48|13187.48|13187.48|13187.48|0
1648644710000|2022-03-30 12:51:50|13188.16|13188.16|13188.16|13188.16|13188.16|13188.16|13188.16|13188.16|0
1648644720000|2022-03-30 12:52:00|13188.85|13188.85|13189.53|13189.53|13189.53|13189.53|13188.85|13188.85|0
1648644730000|2022-03-30 12:52:10|13195.45|13195.45|13195.45|13195.45|13195.45|13195.45|13195.45|13195.45|0
1648644740000|2022-03-30 12:52:20|13197.43|13197.43|13201.38|13201.38|13201.38|13201.38|13197.43|13197.43|0
1648644760000|2022-03-30 12:52:40|13195.45|13195.45|13195.45|13195.45|13195.45|13195.45|13195.45|13195.45|0
1648644770000|2022-03-30 12:52:50|13197.43|13197.43|13198.25|13198.25|13198.25|13198.25|13197.43|13197.43|0
1648644820000|2022-03-30 12:53:40|13196.27|13196.27|13206.15|13206.15|13206.15|13206.15|13196.27|13196.27|0
1648644840000|2022-03-30 12:54:00|13204.17|13204.17|13199.54|13199.54|13204.17|13204.17|13198.86|13198.86|0
1648644870000|2022-03-30 12:54:30|13197.49|13197.49|13197.49|13197.49|13197.49|13197.49|13197.49|13197.49|0
1648644880000|2022-03-30 12:54:40|13196.28|13196.28|13196.28|13196.28|13196.28|13196.28|13196.28|13196.28|0
1648644940000|2022-03-30 12:55:40|13194.31|13194.31|13194.31|13194.31|13194.31|13194.31|13194.31|13194.31|0
1648644950000|2022-03-30 12:55:50|13190.36|13190.36|13190.36|13190.36|13190.36|13190.36|13190.36|13190.36|0
1648644990000|2022-03-30 12:56:30|13192.34|13192.34|13192.34|13192.34|13192.34|13192.34|13192.34|13192.34|0
1648645080000|2022-03-30 12:58:00|13193.16|13193.16|13193.16|13193.16|13193.16|13193.16|13193.16|13193.16|0
1648645120000|2022-03-30 12:58:40|13191.18|13191.18|13191.18|13191.18|13191.18|13191.18|13191.18|13191.18|0
1648645180000|2022-03-30 12:59:40|13189.57|13189.57|13190.94|13190.94|13191.62|13191.62|13189.57|13189.57|0
1648645220000|2022-03-30 13:00:20|13188.97|13188.97|13186.99|13186.99|13188.97|13188.97|13185.02|13185.02|0
1648645230000|2022-03-30 13:00:30|13188.97|13188.97|13190.94|13190.94|13190.94|13190.94|13188.97|13188.97|0
1648645240000|2022-03-30 13:00:40|13192.15|13192.15|13192.15|13192.15|13192.15|13192.15|13192.15|13192.15|0
1648645280000|2022-03-30 13:01:20|13188.2|13188.2|13187.51|13187.51|13188.2|13188.2|13187.51|13187.51|0
1648645300000|2022-03-30 13:01:40|13186.83|13186.83|13186.28|13186.28|13187.51|13187.51|13186.28|13186.28|0
1648645310000|2022-03-30 13:01:50|13182.33|13182.33|13182.33|13182.33|13182.33|13182.33|13182.33|13182.33|0
1648645320000|2022-03-30 13:02:00|13181.8|13181.8|13180.66|13180.66|13181.8|13181.8|13179.37|13179.37|0
1648645340000|2022-03-30 13:02:20|13181.26|13181.26|13181.26|13181.26|13181.26|13181.26|13181.26|13181.26|0
1648645350000|2022-03-30 13:02:30|13181.94|13181.94|13185.89|13185.89|13185.89|13185.89|13181.94|13181.94|0
1648645380000|2022-03-30 13:03:00|13185.36|13185.36|13182.85|13182.85|13185.36|13185.36|13182.85|13182.85|0
1648645410000|2022-03-30 13:03:30|13183.45|13183.45|13183.45|13183.45|13183.45|13183.45|13183.45|13183.45|0
1648645420000|2022-03-30 13:03:40|13181.47|13181.47|13180.79|13180.79|13181.47|13181.47|13180.79|13180.79|0
1648645500000|2022-03-30 13:05:00|13174.87|13174.87|13168.94|13168.94|13174.87|13174.87|13168.94|13168.94|0
1648645530000|2022-03-30 13:05:30|13168.34|13168.34|13168.34|13168.34|13168.34|13168.34|13168.34|13168.34|0
1648645540000|2022-03-30 13:05:40|13174.26|13174.26|13174.26|13174.26|13174.26|13174.26|13174.26|13174.26|0
1648645570000|2022-03-30 13:06:10|13178.21|13178.21|13178.21|13178.21|13178.21|13178.21|13178.21|13178.21|0
1648645600000|2022-03-30 13:06:40|13176.24|13176.24|13180.34|13180.34|13180.34|13180.34|13176.24|13176.24|0
1648645630000|2022-03-30 13:07:10|13179.93|13179.93|13179.93|13179.93|13179.93|13179.93|13179.93|13179.93|0
1648645680000|2022-03-30 13:08:00|13177.95|13177.95|13177.95|13177.95|13177.95|13177.95|13177.95|13177.95|0
1648645690000|2022-03-30 13:08:10|13179.93|13179.93|13179.93|13179.93|13179.93|13179.93|13179.93|13179.93|0
1648645720000|2022-03-30 13:08:40|13183.88|13183.88|13183.88|13183.88|13183.88|13183.88|13183.88|13183.88|0
1648645740000|2022-03-30 13:09:00|13181.9|13181.9|13187.83|13187.83|13187.83|13187.83|13181.9|13181.9|0
1648645750000|2022-03-30 13:09:10|13185.85|13185.85|13187.83|13187.83|13187.83|13187.83|13185.85|13185.85|0
1648645760000|2022-03-30 13:09:20|13189.8|13189.8|13191.78|13191.78|13191.78|13191.78|13187.83|13187.83|0
1648645770000|2022-03-30 13:09:30|13189.8|13189.8|13189.8|13189.8|13189.8|13189.8|13189.8|13189.8|0
1648645790000|2022-03-30 13:09:50|13191.17|13191.17|13191.58|13191.58|13191.58|13191.58|13191.17|13191.17|0
1648645800000|2022-03-30 13:10:00|13192.26|13192.26|13192.26|13192.26|13192.26|13192.26|13192.26|13192.26|0
1648645810000|2022-03-30 13:10:10|13192.95|13192.95|13192.95|13192.95|13192.95|13192.95|13192.95|13192.95|0
1648645820000|2022-03-30 13:10:20|13191.74|13191.74|13192.95|13192.95|13192.95|13192.95|13191.74|13191.74|0
1648645840000|2022-03-30 13:10:40|13194.56|13194.56|13195.09|13195.09|13195.09|13195.09|13194.56|13194.56|0
1648645850000|2022-03-30 13:10:50|13195.69|13195.69|13195.69|13195.69|13195.69|13195.69|13195.69|13195.69|0
1648645860000|2022-03-30 13:11:00|13196.38|13196.38|13198.19|13198.19|13198.19|13198.19|13196.38|13196.38|0
1648645880000|2022-03-30 13:11:20|13198.79|13198.79|13198.79|13198.79|13198.79|13198.79|13198.79|13198.79|0
1648645890000|2022-03-30 13:11:30|13197.72|13197.72|13197.72|13197.72|13197.72|13197.72|13197.72|13197.72|0
1648645920000|2022-03-30 13:12:00|13191.79|13191.79|13191.79|13191.79|13191.79|13191.79|13191.79|13191.79|0
1648645930000|2022-03-30 13:12:10|13192.48|13192.48|13192.48|13192.48|13192.48|13192.48|13192.48|13192.48|0
1648645980000|2022-03-30 13:13:00|13194.53|13194.53|13193.24|13193.24|13194.53|13194.53|13192.55|13192.55|0
1648645990000|2022-03-30 13:13:10|13193.92|13193.92|13193.92|13193.92|13193.92|13193.92|13193.92|13193.92|0
1648646080000|2022-03-30 13:14:40|13194.34|13194.34|13194.34|13194.34|13194.34|13194.34|13194.34|13194.34|0
1648646090000|2022-03-30 13:14:50|13195.71|13195.71|13196.39|13196.39|13196.39|13196.39|13195.71|13195.71|0
1648646100000|2022-03-30 13:15:00|13197.07|13197.07|13196.99|13196.99|13197.68|13197.68|13196.99|13196.99|0
1648646140000|2022-03-30 13:15:40|13196.31|13196.31|13196.31|13196.31|13196.31|13196.31|13196.31|13196.31|0
1648646150000|2022-03-30 13:15:50|13195.24|13195.24|13195.24|13195.24|13195.24|13195.24|13195.24|13195.24|0
1648646190000|2022-03-30 13:16:30|13193.26|13193.26|13193.26|13193.26|13193.26|13193.26|13193.26|13193.26|0
1648646200000|2022-03-30 13:16:40|13191.29|13191.29|13191.29|13191.29|13191.29|13191.29|13191.29|13191.29|0
1648646220000|2022-03-30 13:17:00|13189.31|13189.31|13187.94|13187.94|13189.31|13189.31|13186.74|13186.74|0
1648646240000|2022-03-30 13:17:20|13193.87|13193.87|13199.79|13199.79|13199.79|13199.79|13193.87|13193.87|0
1648646250000|2022-03-30 13:17:30|13203.74|13203.74|13203.74|13203.74|13203.74|13203.74|13203.74|13203.74|0
1648646270000|2022-03-30 13:17:50|13204.42|13204.42|13204.42|13204.42|13204.42|13204.42|13204.42|13204.42|0
1648646280000|2022-03-30 13:18:00|13203.74|13203.74|13201.76|13201.76|13203.74|13203.74|13201.76|13201.76|0
1648646320000|2022-03-30 13:18:40|13202.45|13202.45|13202.45|13202.45|13202.45|13202.45|13202.45|13202.45|0
1648646340000|2022-03-30 13:19:00|13200.47|13200.47|13200.47|13200.47|13200.47|13200.47|13200.47|13200.47|0
1648646350000|2022-03-30 13:19:10|13204.42|13204.42|13204.42|13204.42|13204.42|13204.42|13204.42|13204.42|0
1648646390000|2022-03-30 13:19:50|13205.1|13205.1|13207.98|13207.98|13207.98|13207.98|13205.1|13205.1|0
1648646400000|2022-03-30 13:20:00|13208.66|13208.66|13223.6|13223.6|13226.73|13226.73|13208.66|13208.66|0
1648646410000|2022-03-30 13:20:10|13224.81|13224.81|13227.53|13227.53|13229.85|13229.85|13224.81|13224.81|0
1648646420000|2022-03-30 13:20:20|13225.12|13225.12|13227.7|13227.7|13227.7|13227.7|13223.75|13223.75|0
1648646430000|2022-03-30 13:20:30|13226.86|13226.86|13226.17|13226.17|13226.86|13226.86|13226.17|13226.17|0
1648646440000|2022-03-30 13:20:40|13225.49|13225.49|13225.49|13225.49|13225.49|13225.49|13225.49|13225.49|0
1648646460000|2022-03-30 13:21:00|13224.89|13224.89|13216.39|13216.39|13224.89|13224.89|13216.39|13216.39|0
1648646480000|2022-03-30 13:21:20|13220.34|13220.34|13220.34|13220.34|13220.34|13220.34|13220.34|13220.34|0
1648646550000|2022-03-30 13:22:30|13221.54|13221.54|13221.54|13221.54|13221.54|13221.54|13221.54|13221.54|0
1648646600000|2022-03-30 13:23:20|13222.22|13222.22|13222.22|13222.22|13222.22|13222.22|13222.22|13222.22|0
1648646650000|2022-03-30 13:24:10|13221.02|13221.02|13220.42|13220.42|13221.02|13221.02|13220.42|13220.42|0
1648646670000|2022-03-30 13:24:30|13217.68|13217.68|13218.37|13218.37|13218.37|13218.37|13217.68|13217.68|0
1648646680000|2022-03-30 13:24:40|13217|13217|13217|13217|13217|13217|13217|13217|0
1648646690000|2022-03-30 13:24:50|13222.92|13222.92|13227.47|13227.47|13227.47|13227.47|13222.92|13222.92|0
1648646710000|2022-03-30 13:25:10|13228.16|13228.16|13228.16|13228.16|13228.16|13228.16|13228.16|13228.16|0
1648646720000|2022-03-30 13:25:20|13230.13|13230.13|13230.13|13230.13|13232.11|13232.11|13230.13|13230.13|0
1648646730000|2022-03-30 13:25:30|13232.11|13232.11|13232.11|13232.11|13232.11|13232.11|13232.11|13232.11|0
1648646740000|2022-03-30 13:25:40|13230.13|13230.13|13234.84|13234.84|13234.84|13234.84|13230.13|13230.13|0
1648646750000|2022-03-30 13:25:50|13236.65|13236.65|13235.97|13235.97|13236.65|13236.65|13235.97|13235.97|0
1648646760000|2022-03-30 13:26:00|13234.6|13234.6|13238.55|13238.55|13238.55|13238.55|13234.6|13234.6|0
1648646830000|2022-03-30 13:27:10|13232.62|13232.62|13232.62|13232.62|13232.62|13232.62|13232.62|13232.62|0
1648646880000|2022-03-30 13:28:00|13234.67|13234.67|13234.67|13234.67|13234.67|13234.67|13232.7|13232.7|0
1648646910000|2022-03-30 13:28:30|13234.07|13234.07|13234.07|13234.07|13234.07|13234.07|13234.07|13234.07|0
1648646930000|2022-03-30 13:28:50|13232.7|13232.7|13232.7|13232.7|13232.7|13232.7|13232.7|13232.7|0
1648646940000|2022-03-30 13:29:00|13232.02|13232.02|13232.02|13232.02|13232.02|13232.02|13232.02|13232.02|0
1648646990000|2022-03-30 13:29:50|13232.7|13232.7|13233.39|13233.39|13233.39|13233.39|13232.7|13232.7|0
1648647000000|2022-03-30 13:30:00|13235.36|13235.36|13232.78|13232.78|13238.7|13238.7|13232.78|13232.78|0
1648647010000|2022-03-30 13:30:10|13228.83|13228.83|13228.83|13228.83|13228.83|13228.83|13224.88|13224.88|0
1648647030000|2022-03-30 13:30:30|13228.15|13228.15|13228.15|13228.15|13228.15|13228.15|13228.15|13228.15|0
1648647040000|2022-03-30 13:30:40|13227.46|13227.46|13227.46|13227.46|13227.46|13227.46|13227.46|13227.46|0
1648647050000|2022-03-30 13:30:50|13228.83|13228.83|13227.54|13227.54|13231.49|13231.49|13227.54|13227.54|0
1648647060000|2022-03-30 13:31:00|13228.91|13228.91|13228.91|13228.91|13228.91|13228.91|13228.91|13228.91|0
1648647070000|2022-03-30 13:31:10|13232.86|13232.86|13234.22|13234.22|13234.22|13234.22|13232.86|13232.86|0
1648647080000|2022-03-30 13:31:20|13235.59|13235.59|13237.57|13237.57|13237.57|13237.57|13235.59|13235.59|0
1648647090000|2022-03-30 13:31:30|13237.99|13237.99|13234.04|13234.04|13237.99|13237.99|13232.06|13232.06|0
1648647100000|2022-03-30 13:31:40|13232.67|13232.67|13233.35|13233.35|13233.35|13233.35|13232.67|13232.67|0
1648647130000|2022-03-30 13:32:10|13232.15|13232.15|13232.15|13232.15|13232.15|13232.15|13230.17|13230.17|0
1648647150000|2022-03-30 13:32:30|13230.86|13230.86|13230.86|13230.86|13230.86|13230.86|13230.86|13230.86|0
1648647160000|2022-03-30 13:32:40|13232.84|13232.84|13240.74|13240.74|13240.74|13240.74|13232.84|13232.84|0
1648647180000|2022-03-30 13:33:00|13240.31|13240.31|13240.31|13240.31|13240.31|13240.31|13240.31|13240.31|0
1648647200000|2022-03-30 13:33:20|13239.49|13239.49|13233.16|13233.16|13239.49|13239.49|13233.16|13233.16|0
1648647210000|2022-03-30 13:33:30|13231.79|13231.79|13231.79|13231.79|13231.79|13231.79|13231.79|13231.79|0
1648647230000|2022-03-30 13:33:50|13230.72|13230.72|13230.04|13230.04|13230.72|13230.72|13230.04|13230.04|0
1648647240000|2022-03-30 13:34:00|13233.99|13233.99|13235.28|13235.28|13235.28|13235.28|13233.3|13233.3|0
1648647270000|2022-03-30 13:34:30|13232.54|13232.54|13231.17|13231.17|13232.54|13232.54|13231.17|13231.17|0
1648647300000|2022-03-30 13:35:00|13232.25|13232.25|13232.25|13232.25|13232.25|13232.25|13232.25|13232.25|0
1648647340000|2022-03-30 13:35:40|13233.61|13233.61|13232.93|13232.93|13233.61|13233.61|13232.93|13232.93|0
1648647350000|2022-03-30 13:35:50|13231.73|13231.73|13231.12|13231.12|13231.73|13231.73|13231.12|13231.12|0
1648647370000|2022-03-30 13:36:10|13230.44|13230.44|13223.91|13223.91|13230.44|13230.44|13223.91|13223.91|0
1648647380000|2022-03-30 13:36:20|13223.38|13223.38|13225.35|13225.35|13225.35|13225.35|13223.38|13223.38|0
1648647390000|2022-03-30 13:36:30|13226.17|13226.17|13225.76|13225.76|13226.17|13226.17|13225.35|13225.35|0
1648647420000|2022-03-30 13:37:00|13226.83|13226.83|13226.83|13226.83|13226.83|13226.83|13226.83|13226.83|0
1648647440000|2022-03-30 13:37:20|13224.86|13224.86|13224.86|13224.86|13224.86|13224.86|13224.86|13224.86|0
1648647450000|2022-03-30 13:37:30|13222.89|13222.89|13222.89|13222.89|13222.89|13222.89|13222.89|13222.89|0
1648647470000|2022-03-30 13:37:50|13224.86|13224.86|13224.86|13224.86|13224.86|13224.86|13224.86|13224.86|0
1648647480000|2022-03-30 13:38:00|13226.23|13226.23|13225.54|13225.54|13226.91|13226.91|13225.54|13225.54|0
1648647490000|2022-03-30 13:38:10|13224.86|13224.86|13223.04|13223.04|13224.86|13224.86|13223.04|13223.04|0
1648647500000|2022-03-30 13:38:20|13222.35|13222.35|13222.35|13222.35|13222.35|13222.35|13222.35|13222.35|0
1648647510000|2022-03-30 13:38:30|13219.62|13219.62|13219.62|13219.62|13219.62|13219.62|13219.62|13219.62|0
1648647520000|2022-03-30 13:38:40|13218.94|13218.94|13218.94|13218.94|13218.94|13218.94|13218.94|13218.94|0
1648647530000|2022-03-30 13:38:50|13207.09|13207.09|13207.09|13207.09|13207.09|13207.09|13207.09|13207.09|0
1648647550000|2022-03-30 13:39:10|13209.14|13209.14|13207.35|13207.35|13209.14|13209.14|13207.35|13207.35|0
1648647570000|2022-03-30 13:39:30|13209.33|13209.33|13206.92|13206.92|13209.33|13209.33|13202.97|13202.97|0
1648647580000|2022-03-30 13:39:40|13204.94|13204.94|13206.92|13206.92|13208.89|13208.89|13204.94|13204.94|0
1648647590000|2022-03-30 13:39:50|13210.87|13210.87|13206.92|13206.92|13210.87|13210.87|13202.97|13202.97|0
1648647600000|2022-03-30 13:40:00|13208.89|13208.89|13216.11|13216.11|13216.79|13216.79|13208.89|13208.89|0
1648647610000|2022-03-30 13:40:10|13215.69|13215.69|13207.8|13207.8|13215.69|13215.69|13207.8|13207.8|0
1648647640000|2022-03-30 13:40:40|13207.11|13207.11|13207.11|13207.11|13207.11|13207.11|13207.11|13207.11|0
1648647670000|2022-03-30 13:41:10|13213.04|13213.04|13213.04|13213.04|13213.04|13213.04|13213.04|13213.04|0
1648647690000|2022-03-30 13:41:30|13214.92|13214.92|13214.92|13214.92|13214.92|13214.92|13214.92|13214.92|0
1648647700000|2022-03-30 13:41:40|13218.87|13218.87|13224.8|13224.8|13224.8|13224.8|13218.87|13218.87|0
1648647720000|2022-03-30 13:42:00|13226.6|13226.6|13226.6|13226.6|13226.6|13226.6|13226.6|13226.6|0
1648647740000|2022-03-30 13:42:20|13224.63|13224.63|13224.63|13224.63|13224.63|13224.63|13224.63|13224.63|0
1648647750000|2022-03-30 13:42:30|13226.6|13226.6|13227.43|13227.43|13228.58|13228.58|13226.6|13226.6|0
1648647770000|2022-03-30 13:42:50|13227.85|13227.85|13227.85|13227.85|13227.85|13227.85|13227.85|13227.85|0
1648647790000|2022-03-30 13:43:10|13228.53|13228.53|13228.53|13228.53|13228.53|13228.53|13228.53|13228.53|0
1648647800000|2022-03-30 13:43:20|13230.5|13230.5|13230.5|13230.5|13230.5|13230.5|13230.5|13230.5|0
1648647820000|2022-03-30 13:43:40|13229.22|13229.22|13229.22|13229.22|13229.22|13229.22|13229.22|13229.22|0
1648647830000|2022-03-30 13:43:50|13231.19|13231.19|13231.19|13231.19|13231.19|13231.19|13231.19|13231.19|0
1648647850000|2022-03-30 13:44:10|13237.12|13237.12|13237.12|13237.12|13237.12|13237.12|13237.12|13237.12|0
1648647900000|2022-03-30 13:45:00|13237.8|13237.8|13240.46|13240.46|13240.46|13240.46|13237.8|13237.8|0
1648647910000|2022-03-30 13:45:10|13244.41|13244.41|13245.09|13245.09|13245.09|13245.09|13244.41|13244.41|0
1648647920000|2022-03-30 13:45:20|13245.69|13245.69|13245.69|13245.69|13245.69|13245.69|13245.69|13245.69|0
1648647930000|2022-03-30 13:45:30|13247.67|13247.67|13247.67|13247.67|13247.67|13247.67|13247.67|13247.67|0
1648647950000|2022-03-30 13:45:50|13248.35|13248.35|13248.43|13248.43|13248.43|13248.43|13247.75|13247.75|0
1648647960000|2022-03-30 13:46:00|13246.46|13246.46|13246.46|13246.46|13246.46|13246.46|13246.46|13246.46|0
1648647970000|2022-03-30 13:46:10|13247.66|13247.66|13247.66|13247.66|13247.66|13247.66|13247.66|13247.66|0
1648647980000|2022-03-30 13:46:20|13245.69|13245.69|13239.77|13239.77|13245.69|13245.69|13239.77|13239.77|0
1648647990000|2022-03-30 13:46:30|13233.84|13233.84|13231.87|13231.87|13233.84|13233.84|13231.87|13231.87|0
1648648000000|2022-03-30 13:46:40|13233.07|13233.07|13233.07|13233.07|13233.07|13233.07|13233.07|13233.07|0
1648648020000|2022-03-30 13:47:00|13231.1|13231.1|13230.41|13230.41|13231.1|13231.1|13230.41|13230.41|0
1648648030000|2022-03-30 13:47:10|13229.57|13229.57|13229.57|13229.57|13229.57|13229.57|13229.57|13229.57|0
1648648040000|2022-03-30 13:47:20|13228.37|13228.37|13228.37|13228.37|13228.37|13228.37|13228.37|13228.37|0
1648648060000|2022-03-30 13:47:40|13232.32|13232.32|13231.71|13231.71|13234.29|13234.29|13231.71|13231.71|0
1648648070000|2022-03-30 13:47:50|13233.69|13233.69|13234.37|13234.37|13234.37|13234.37|13233.69|13233.69|0
1648648080000|2022-03-30 13:48:00|13233.3|13233.3|13233.45|13233.45|13233.45|13233.45|13232.76|13232.76|0
1648648090000|2022-03-30 13:48:10|13225.55|13225.55|13225.55|13225.55|13225.55|13225.55|13225.55|13225.55|0
1648648100000|2022-03-30 13:48:20|13221.6|13221.6|13221.6|13221.6|13221.6|13221.6|13221.6|13221.6|0
1648648120000|2022-03-30 13:48:40|13222.28|13222.28|13222.28|13222.28|13222.28|13222.28|13222.28|13222.28|0
1648648130000|2022-03-30 13:48:50|13222.97|13222.97|13222.28|13222.28|13222.97|13222.97|13222.28|13222.28|0
1648648140000|2022-03-30 13:49:00|13221.75|13221.75|13221.15|13221.15|13221.75|13221.75|13215.22|13215.22|0
1648648150000|2022-03-30 13:49:10|13225.09|13225.09|13225.09|13225.09|13225.09|13225.09|13223.12|13223.12|0
1648648160000|2022-03-30 13:49:20|13227.07|13227.07|13229.04|13229.04|13229.04|13229.04|13227.07|13227.07|0
1648648220000|2022-03-30 13:50:20|13230.41|13230.41|13232.39|13232.39|13232.39|13232.39|13230.41|13230.41|0
1648648230000|2022-03-30 13:50:30|13236.33|13236.33|13236.33|13236.33|13236.33|13236.33|13236.33|13236.33|0
1648648240000|2022-03-30 13:50:40|13234.36|13234.36|13234.36|13234.36|13234.36|13234.36|13234.36|13234.36|0
1648648260000|2022-03-30 13:51:00|13230.41|13230.41|13231.09|13231.09|13231.09|13231.09|13230.41|13230.41|0
1648648300000|2022-03-30 13:51:40|13231.78|13231.78|13231.78|13231.78|13231.78|13231.78|13231.78|13231.78|0
1648648320000|2022-03-30 13:52:00|13227.83|13227.83|13225.85|13225.85|13227.83|13227.83|13223.88|13223.88|0
1648648340000|2022-03-30 13:52:20|13226.54|13226.54|13228.18|13228.18|13228.18|13228.18|13226.54|13226.54|0
1648648350000|2022-03-30 13:52:30|13227.76|13227.76|13227.76|13227.76|13227.76|13227.76|13227.76|13227.76|0
1648648360000|2022-03-30 13:52:40|13226.39|13226.39|13226.39|13226.39|13226.39|13226.39|13226.39|13226.39|0
1648648390000|2022-03-30 13:53:10|13225.71|13225.71|13230.34|13230.34|13230.34|13230.34|13225.71|13225.71|0
1648648410000|2022-03-30 13:53:30|13231.41|13231.41|13229.67|13229.67|13231.41|13231.41|13229.67|13229.67|0
1648648420000|2022-03-30 13:53:40|13223.75|13223.75|13231.72|13231.72|13231.72|13231.72|13223.75|13223.75|0
1648648440000|2022-03-30 13:54:00|13231.04|13231.04|13229.82|13229.82|13231.04|13231.04|13229.82|13229.82|0
1648648450000|2022-03-30 13:54:10|13230.42|13230.42|13230.42|13230.42|13230.42|13230.42|13230.42|13230.42|0
1648648460000|2022-03-30 13:54:20|13229.35|13229.35|13229.35|13229.35|13229.35|13229.35|13229.35|13229.35|0
1648648500000|2022-03-30 13:55:00|13223.43|13223.43|13223.43|13223.43|13223.43|13223.43|13223.43|13223.43|0
1648648510000|2022-03-30 13:55:10|13221.45|13221.45|13226.24|13226.24|13226.24|13226.24|13221.45|13221.45|0
1648648540000|2022-03-30 13:55:40|13227.61|13227.61|13225.64|13225.64|13227.61|13227.61|13225.64|13225.64|0
1648648560000|2022-03-30 13:56:00|13224.81|13224.81|13224.81|13224.81|13224.81|13224.81|13224.81|13224.81|0
1648648580000|2022-03-30 13:56:20|13226.18|13226.18|13230.67|13230.67|13232.64|13232.64|13226.18|13226.18|0
1648648590000|2022-03-30 13:56:30|13224.74|13224.74|13224.74|13224.74|13224.74|13224.74|13224.74|13224.74|0
1648648620000|2022-03-30 13:57:00|13228.69|13228.69|13228.09|13228.09|13228.69|13228.69|13228.09|13228.09|0
1648648640000|2022-03-30 13:57:20|13228.77|13228.77|13228.77|13228.77|13228.77|13228.77|13228.77|13228.77|0
1648648660000|2022-03-30 13:57:40|13229.98|13229.98|13229.98|13229.98|13229.98|13229.98|13229.98|13229.98|0
1648648670000|2022-03-30 13:57:50|13237.88|13237.88|13237.1|13237.1|13239.24|13239.24|13237.1|13237.1|0
1648648690000|2022-03-30 13:58:10|13236.5|13236.5|13237.18|13237.18|13237.18|13237.18|13236.5|13236.5|0
1648648710000|2022-03-30 13:58:30|13237.79|13237.79|13237.79|13237.79|13237.79|13237.79|13237.79|13237.79|0
1648648720000|2022-03-30 13:58:40|13238.32|13238.32|13238.92|13238.92|13238.92|13238.92|13238.32|13238.32|0
1648648740000|2022-03-30 13:59:00|13239.61|13239.61|13240.29|13240.29|13240.29|13240.29|13239.61|13239.61|0
1648648750000|2022-03-30 13:59:10|13240.98|13240.98|13241.58|13241.58|13241.58|13241.58|13240.98|13240.98|0
1648648760000|2022-03-30 13:59:20|13243.55|13243.55|13243.55|13243.55|13243.55|13243.55|13243.55|13243.55|0
1648648770000|2022-03-30 13:59:30|13246.14|13246.14|13250.09|13250.09|13250.09|13250.09|13246.14|13246.14|0
1648648780000|2022-03-30 13:59:40|13248.11|13248.11|13251.33|13251.33|13251.33|13251.33|13248.11|13248.11|0
1648648790000|2022-03-30 13:59:50|13251.75|13251.75|13251.75|13251.75|13251.75|13251.75|13251.75|13251.75|0
1648648810000|2022-03-30 14:00:10|13252.44|13252.44|13249.7|13249.7|13252.44|13252.44|13249.7|13249.7|0
1648648820000|2022-03-30 14:00:20|13250.38|13250.38|13251.75|13251.75|13251.75|13251.75|13250.38|13250.38|0
1648648840000|2022-03-30 14:00:40|13251.07|13251.07|13251.07|13251.07|13251.07|13251.07|13251.07|13251.07|0
1648648860000|2022-03-30 14:01:00|13250.38|13250.38|13256.99|13256.99|13256.99|13256.99|13250.38|13250.38|0
1648648880000|2022-03-30 14:01:20|13255.62|13255.62|13254.94|13254.94|13255.62|13255.62|13254.94|13254.94|0
1648648910000|2022-03-30 14:01:50|13258.89|13258.89|13258.89|13258.89|13258.89|13258.89|13258.89|13258.89|0
1648648920000|2022-03-30 14:02:00|13252.97|13252.97|13252.97|13252.97|13252.97|13252.97|13252.97|13252.97|0
1648648930000|2022-03-30 14:02:10|13256.92|13256.92|13256.23|13256.23|13256.92|13256.92|13256.23|13256.23|0
1648648940000|2022-03-30 14:02:20|13257.6|13257.6|13258.28|13258.28|13258.97|13258.97|13257.6|13257.6|0
1648648960000|2022-03-30 14:02:40|13257.75|13257.75|13257.31|13257.31|13259.11|13259.11|13257.31|13257.31|0
1648648970000|2022-03-30 14:02:50|13257.91|13257.91|13259.11|13259.11|13259.11|13259.11|13257.91|13257.91|0
1648648990000|2022-03-30 14:03:10|13259.72|13259.72|13262.37|13262.37|13262.37|13262.37|13259.72|13259.72|0
1648649010000|2022-03-30 14:03:30|13260.4|13260.4|13260.4|13260.4|13260.4|13260.4|13260.4|13260.4|0
1648649020000|2022-03-30 14:03:40|13264.35|13264.35|13266.32|13266.32|13266.32|13266.32|13264.35|13264.35|0
1648649050000|2022-03-30 14:04:10|13265.12|13265.12|13265.12|13265.12|13265.12|13265.12|13265.12|13265.12|0
1648649100000|2022-03-30 14:05:00|13265.72|13265.72|13269.67|13269.67|13269.67|13269.67|13265.72|13265.72|0
1648649110000|2022-03-30 14:05:10|13270.35|13270.35|13270.35|13270.35|13270.35|13270.35|13270.35|13270.35|0
1648649120000|2022-03-30 14:05:20|13269.28|13269.28|13269.28|13269.28|13269.28|13269.28|13269.28|13269.28|0
1648649150000|2022-03-30 14:05:50|13267.91|13267.91|13273.84|13273.84|13275.81|13275.81|13267.91|13267.91|0
1648649160000|2022-03-30 14:06:00|13267.91|13267.91|13267.91|13267.91|13267.91|13267.91|13267.91|13267.91|0
1648649180000|2022-03-30 14:06:20|13267.49|13267.49|13267.08|13267.08|13267.49|13267.49|13267.08|13267.08|0
1648649220000|2022-03-30 14:07:00|13269.06|13269.06|13269.06|13269.06|13269.06|13269.06|13269.06|13269.06|0
1648649230000|2022-03-30 14:07:10|13267.08|13267.08|13269.94|13269.94|13270.35|13270.35|13266.4|13266.4|0
1648649260000|2022-03-30 14:07:40|13268.73|13268.73|13268.73|13268.73|13268.73|13268.73|13268.73|13268.73|0
1648649300000|2022-03-30 14:08:20|13268.13|13268.13|13264.71|13264.71|13268.13|13268.13|13264.03|13264.03|0
1648649310000|2022-03-30 14:08:30|13264.03|13264.03|13264.03|13264.03|13264.03|13264.03|13264.03|13264.03|0
1648649340000|2022-03-30 14:09:00|13262.05|13262.05|13262.05|13262.05|13262.05|13262.05|13262.05|13262.05|0
1648649350000|2022-03-30 14:09:10|13260.08|13260.08|13264.03|13264.03|13264.03|13264.03|13260.08|13260.08|0
1648649390000|2022-03-30 14:09:50|13264.71|13264.71|13265.39|13265.39|13265.39|13265.39|13264.71|13264.71|0
1648649400000|2022-03-30 14:10:00|13261.45|13261.45|13260.37|13260.37|13261.45|13261.45|13260.37|13260.37|0
1648649410000|2022-03-30 14:10:10|13264.32|13264.32|13263.79|13263.79|13264.32|13264.32|13263.79|13263.79|0
1648649420000|2022-03-30 14:10:20|13265.76|13265.76|13265.76|13265.76|13265.76|13265.76|13265.76|13265.76|0
1648649440000|2022-03-30 14:10:40|13267.13|13267.13|13267.13|13267.13|13267.13|13267.13|13267.13|13267.13|0
1648649450000|2022-03-30 14:10:50|13266.53|13266.53|13266.53|13266.53|13266.53|13266.53|13266.53|13266.53|0
1648649460000|2022-03-30 14:11:00|13265.84|13265.84|13265.84|13265.84|13265.84|13265.84|13265.84|13265.84|0
1648649520000|2022-03-30 14:12:00|13265|13265|13264.74|13264.74|13265.84|13265.84|13264.74|13264.74|0
1648649590000|2022-03-30 14:13:10|13260.79|13260.79|13260.79|13260.79|13260.79|13260.79|13260.79|13260.79|0
1648649600000|2022-03-30 14:13:20|13259.42|13259.42|13259.42|13259.42|13259.42|13259.42|13259.42|13259.42|0
1648649610000|2022-03-30 14:13:30|13258.22|13258.22|13258.22|13258.22|13258.22|13258.22|13258.22|13258.22|0
1648649620000|2022-03-30 14:13:40|13260.19|13260.19|13260.19|13260.19|13260.19|13260.19|13260.19|13260.19|0
1648649640000|2022-03-30 14:14:00|13254.27|13254.27|13256.24|13256.24|13258.22|13258.22|13254.27|13254.27|0
1648649650000|2022-03-30 14:14:10|13258.22|13258.22|13258.22|13258.22|13258.22|13258.22|13258.22|13258.22|0
1648649660000|2022-03-30 14:14:20|13257.53|13257.53|13257.53|13257.53|13257.53|13257.53|13257.53|13257.53|0
1648649670000|2022-03-30 14:14:30|13263.46|13263.46|13263.46|13263.46|13263.46|13263.46|13263.46|13263.46|0
1648649700000|2022-03-30 14:15:00|13265.43|13265.43|13264.36|13264.36|13265.43|13265.43|13264.36|13264.36|0
1648649710000|2022-03-30 14:15:10|13264.89|13264.89|13268.84|13268.84|13268.84|13268.84|13264.89|13264.89|0
1648649720000|2022-03-30 14:15:20|13270.82|13270.82|13273.56|13273.56|13274.77|13274.77|13270.82|13270.82|0
1648649740000|2022-03-30 14:15:40|13271.59|13271.59|13271.59|13271.59|13271.59|13271.59|13271.59|13271.59|0
1648649750000|2022-03-30 14:15:50|13273.56|13273.56|13277.42|13277.42|13277.42|13277.42|13273.56|13273.56|0
1648649760000|2022-03-30 14:16:00|13279.4|13279.4|13280.55|13280.55|13281.37|13281.37|13279.4|13279.4|0
1648649770000|2022-03-30 14:16:10|13278.57|13278.57|13276.6|13276.6|13278.57|13278.57|13276.6|13276.6|0
1648649800000|2022-03-30 14:16:40|13277.2|13277.2|13277.2|13277.2|13277.2|13277.2|13277.2|13277.2|0
1648649830000|2022-03-30 14:17:10|13276.67|13276.67|13276.67|13276.67|13276.67|13276.67|13276.67|13276.67|0
1648649840000|2022-03-30 14:17:20|13278.64|13278.64|13278.64|13278.64|13278.64|13278.64|13278.64|13278.64|0
1648649850000|2022-03-30 14:17:30|13276.67|13276.67|13275.98|13275.98|13276.67|13276.67|13275.98|13275.98|0
1648649870000|2022-03-30 14:17:50|13276.67|13276.67|13276.67|13276.67|13276.67|13276.67|13276.67|13276.67|0
1648649880000|2022-03-30 14:18:00|13275.98|13275.98|13275.98|13275.98|13275.98|13275.98|13275.98|13275.98|0
1648649900000|2022-03-30 14:18:20|13277.96|13277.96|13277.96|13277.96|13277.96|13277.96|13277.96|13277.96|0
1648649910000|2022-03-30 14:18:30|13276.59|13276.59|13277.69|13277.69|13277.69|13277.69|13276.17|13276.17|0
1648649920000|2022-03-30 14:18:40|13279.67|13279.67|13275.31|13275.31|13279.67|13279.67|13274.88|13274.88|0
1648649960000|2022-03-30 14:19:20|13274.1|13274.1|13274.1|13274.1|13274.1|13274.1|13274.1|13274.1|0
1648650000000|2022-03-30 14:20:00|13272.13|13272.13|13273.22|13273.22|13273.91|13273.91|13272.13|13272.13|0
1648650010000|2022-03-30 14:20:10|13271.25|13271.25|13271.25|13271.25|13271.25|13271.25|13271.25|13271.25|0
1648650020000|2022-03-30 14:20:20|13261.38|13261.38|13264.91|13264.91|13265.32|13265.32|13261.38|13261.38|0
1648650040000|2022-03-30 14:20:40|13268.86|13268.86|13266.89|13266.89|13268.86|13268.86|13266.89|13266.89|0
1648650060000|2022-03-30 14:21:00|13272.81|13272.81|13276.76|13276.76|13276.76|13276.76|13272.81|13272.81|0
1648650070000|2022-03-30 14:21:10|13280.71|13280.71|13280.71|13280.71|13280.71|13280.71|13280.71|13280.71|0
1648650090000|2022-03-30 14:21:30|13280.03|13280.03|13274.79|13274.79|13280.03|13280.03|13274.1|13274.1|0
1648650110000|2022-03-30 14:21:50|13274.37|13274.37|13274.37|13274.37|13274.37|13274.37|13274.37|13274.37|0
1648650150000|2022-03-30 14:22:30|13275.19|13275.19|13271.65|13271.65|13275.19|13275.19|13271.24|13271.24|0
1648650160000|2022-03-30 14:22:40|13270.97|13270.97|13270.97|13270.97|13270.97|13270.97|13270.97|13270.97|0
1648650210000|2022-03-30 14:23:30|13274.91|13274.91|13274.91|13274.91|13274.91|13274.91|13274.91|13274.91|0
1648650220000|2022-03-30 14:23:40|13276.97|13276.97|13276.97|13276.97|13276.97|13276.97|13276.97|13276.97|0
1648650240000|2022-03-30 14:24:00|13276.36|13276.36|13276.36|13276.36|13276.36|13276.36|13276.36|13276.36|0
1648650260000|2022-03-30 14:24:20|13282.29|13282.29|13282.29|13282.29|13282.29|13282.29|13282.29|13282.29|0
1648650270000|2022-03-30 14:24:30|13290.18|13290.18|13290.18|13290.18|13290.18|13290.18|13290.18|13290.18|0
1648650280000|2022-03-30 14:24:40|13286.24|13286.24|13286.24|13286.24|13286.24|13286.24|13286.24|13286.24|0
1648650350000|2022-03-30 14:25:50|13284.26|13284.26|13284.26|13284.26|13284.26|13284.26|13284.26|13284.26|0
1648650360000|2022-03-30 14:26:00|13282.29|13282.29|13282.29|13282.29|13282.29|13282.29|13282.29|13282.29|0
1648650370000|2022-03-30 14:26:10|13282.97|13282.97|13282.29|13282.29|13282.97|13282.97|13282.29|13282.29|0
1648650400000|2022-03-30 14:26:40|13278.34|13278.34|13278.34|13278.34|13278.34|13278.34|13278.34|13278.34|0
1648650410000|2022-03-30 14:26:50|13276.36|13276.36|13280.31|13280.31|13282.29|13282.29|13276.36|13276.36|0
1648650420000|2022-03-30 14:27:00|13280.91|13280.91|13281.44|13281.44|13282.12|13282.12|13280.91|13280.91|0
1648650430000|2022-03-30 14:27:10|13279.46|13279.46|13279.46|13279.46|13279.46|13279.46|13279.46|13279.46|0
1648650440000|2022-03-30 14:27:20|13278.86|13278.86|13277.49|13277.49|13278.86|13278.86|13276.88|13276.88|0
1648650470000|2022-03-30 14:27:50|13271.56|13271.56|13271.56|13271.56|13271.56|13271.56|13271.56|13271.56|0
1648650490000|2022-03-30 14:28:10|13273.54|13273.54|13273.54|13273.54|13273.54|13273.54|13273.54|13273.54|0
1648650530000|2022-03-30 14:28:50|13274.22|13274.22|13275.66|13275.66|13276.2|13276.2|13274.22|13274.22|0
1648650540000|2022-03-30 14:29:00|13274.45|13274.45|13274.45|13274.45|13274.45|13274.45|13274.45|13274.45|0
1648650550000|2022-03-30 14:29:10|13272.48|13272.48|13272.48|13272.48|13272.48|13272.48|13272.48|13272.48|0
1648650570000|2022-03-30 14:29:30|13272.89|13272.89|13272.89|13272.89|13272.89|13272.89|13272.89|13272.89|0
1648650590000|2022-03-30 14:29:50|13266.97|13266.97|13266.97|13266.97|13266.97|13266.97|13266.97|13266.97|0
1648650600000|2022-03-30 14:30:00|13267.65|13267.65|13268.33|13268.33|13268.33|13268.33|13267.65|13267.65|0
1648650610000|2022-03-30 14:30:10|13274.26|13274.26|13288.08|13288.08|13288.08|13288.08|13274.26|13274.26|0
1648650630000|2022-03-30 14:30:30|13287.4|13287.4|13287.4|13287.4|13287.4|13287.4|13287.4|13287.4|0
1648650690000|2022-03-30 14:31:30|13288.08|13288.08|13288.08|13288.08|13288.08|13288.08|13288.08|13288.08|0
1648650700000|2022-03-30 14:31:40|13286.11|13286.11|13286.11|13286.11|13286.11|13286.11|13286.11|13286.11|0
1648650740000|2022-03-30 14:32:20|13285.42|13285.42|13285.42|13285.42|13285.42|13285.42|13285.42|13285.42|0
1648650750000|2022-03-30 14:32:30|13284.82|13284.82|13284.82|13284.82|13284.82|13284.82|13284.82|13284.82|0
1648650770000|2022-03-30 14:32:50|13285.24|13285.24|13276.66|13276.66|13285.24|13285.24|13276.66|13276.66|0
1648650780000|2022-03-30 14:33:00|13274.68|13274.68|13274.68|13274.68|13274.68|13274.68|13274.68|13274.68|0
1648650790000|2022-03-30 14:33:10|13276.66|13276.66|13278.63|13278.63|13278.63|13278.63|13274.68|13274.68|0
1648650800000|2022-03-30 14:33:20|13276.66|13276.66|13276.66|13276.66|13276.66|13276.66|13276.66|13276.66|0
1648650830000|2022-03-30 14:33:50|13278.63|13278.63|13278.63|13278.63|13278.63|13278.63|13278.63|13278.63|0
1648650850000|2022-03-30 14:34:10|13276.66|13276.66|13277.34|13277.34|13277.34|13277.34|13276.66|13276.66|0
1648650860000|2022-03-30 14:34:20|13278.16|13278.16|13284.42|13284.42|13284.42|13284.42|13276.52|13276.52|0
1648650900000|2022-03-30 14:35:00|13286.39|13286.39|13288.44|13288.44|13288.44|13288.44|13286.39|13286.39|0
1648650910000|2022-03-30 14:35:10|13289.05|13289.05|13286.31|13286.31|13289.05|13289.05|13286.31|13286.31|0
1648650920000|2022-03-30 14:35:20|13284.34|13284.34|13284.34|13284.34|13284.34|13284.34|13284.34|13284.34|0
1648650930000|2022-03-30 14:35:30|13284.94|13284.94|13286.99|13286.99|13286.99|13286.99|13284.94|13284.94|0
1648650940000|2022-03-30 14:35:40|13285.02|13285.02|13285.02|13285.02|13285.02|13285.02|13285.02|13285.02|0
1648650960000|2022-03-30 14:36:00|13285.62|13285.62|13286.84|13286.84|13286.84|13286.84|13285.62|13285.62|0
1648650970000|2022-03-30 14:36:10|13287.37|13287.37|13290.31|13290.31|13290.31|13290.31|13287.37|13287.37|0
1648650990000|2022-03-30 14:36:30|13288.33|13288.33|13284.99|13284.99|13288.33|13288.33|13284.99|13284.99|0
1648651000000|2022-03-30 14:36:40|13285.67|13285.67|13286.36|13286.36|13286.36|13286.36|13285.67|13285.67|0
1648651010000|2022-03-30 14:36:50|13292.28|13292.28|13292.28|13292.28|13292.28|13292.28|13292.28|13292.28|0
1648651020000|2022-03-30 14:37:00|13294.25|13294.25|13294.25|13294.25|13294.25|13294.25|13294.25|13294.25|0
1648651040000|2022-03-30 14:37:20|13296.23|13296.23|13296.91|13296.91|13296.91|13296.91|13296.23|13296.23|0
1648651060000|2022-03-30 14:37:40|13296.5|13296.5|13296.5|13296.5|13296.5|13296.5|13296.5|13296.5|0
1648651080000|2022-03-30 14:38:00|13296.09|13296.09|13292.14|13292.14|13296.09|13296.09|13292.14|13292.14|0
1648651100000|2022-03-30 14:38:20|13293.51|13293.51|13293.51|13293.51|13293.51|13293.51|13293.51|13293.51|0
1648651110000|2022-03-30 14:38:30|13292.91|13292.91|13292.91|13292.91|13292.91|13292.91|13292.91|13292.91|0
1648651140000|2022-03-30 14:39:00|13288.96|13288.96|13288.96|13288.96|13288.96|13288.96|13288.96|13288.96|0
1648651150000|2022-03-30 14:39:10|13290.93|13290.93|13290.93|13290.93|13290.93|13290.93|13290.93|13290.93|0
1648651170000|2022-03-30 14:39:30|13292|13292|13292|13292|13292|13292|13292|13292|0
1648651190000|2022-03-30 14:39:50|13293.98|13293.98|13290.03|13290.03|13293.98|13293.98|13290.03|13290.03|0
1648651210000|2022-03-30 14:40:10|13289.35|13289.35|13287.98|13287.98|13289.35|13289.35|13287.98|13287.98|0
1648651220000|2022-03-30 14:40:20|13286.61|13286.61|13277.64|13277.64|13286.61|13286.61|13277.64|13277.64|0
1648651230000|2022-03-30 14:40:30|13271.72|13271.72|13274.65|13274.65|13277.64|13277.64|13271.72|13271.72|0
1648651250000|2022-03-30 14:40:50|13271.91|13271.91|13271.91|13271.91|13271.91|13271.91|13271.91|13271.91|0
1648651270000|2022-03-30 14:41:10|13273.28|13273.28|13273.28|13273.28|13273.28|13273.28|13273.28|13273.28|0
1648651290000|2022-03-30 14:41:30|13269.33|13269.33|13268.8|13268.8|13269.33|13269.33|13268.8|13268.8|0
1648651320000|2022-03-30 14:42:00|13264.85|13264.85|13266.22|13266.22|13266.82|13266.82|13264.85|13264.85|0
1648651330000|2022-03-30 14:42:10|13266.63|13266.63|13266.03|13266.03|13266.63|13266.63|13266.03|13266.03|0
1648651340000|2022-03-30 14:42:20|13263.29|13263.29|13262.61|13262.61|13263.29|13263.29|13262.61|13262.61|0
1648651370000|2022-03-30 14:42:50|13263.29|13263.29|13263.29|13263.29|13263.29|13263.29|13263.29|13263.29|0
1648651380000|2022-03-30 14:43:00|13262.61|13262.61|13262.61|13262.61|13262.61|13262.61|13262.61|13262.61|0
1648651420000|2022-03-30 14:43:40|13263.29|13263.29|13262.69|13262.69|13263.29|13263.29|13262.69|13262.69|0
1648651450000|2022-03-30 14:44:10|13258.74|13258.74|13254.02|13254.02|13258.74|13258.74|13252.82|13252.82|0
1648651470000|2022-03-30 14:44:30|13254.63|13254.63|13254.63|13254.63|13254.63|13254.63|13254.63|13254.63|0
1648651500000|2022-03-30 14:45:00|13238.83|13238.83|13242.78|13242.78|13242.78|13242.78|13238.83|13238.83|0
1648651510000|2022-03-30 14:45:10|13242.1|13242.1|13242.1|13242.1|13242.1|13242.1|13242.1|13242.1|0
1648651520000|2022-03-30 14:45:20|13240.49|13240.49|13240.49|13240.49|13241.02|13241.02|13240.49|13240.49|0
1648651540000|2022-03-30 14:45:40|13244.44|13244.44|13245.8|13245.8|13245.8|13245.8|13244.44|13244.44|0
1648651560000|2022-03-30 14:46:00|13249.75|13249.75|13250.44|13250.44|13250.44|13250.44|13249.75|13249.75|0
1648651570000|2022-03-30 14:46:10|13251.12|13251.12|13251.66|13251.66|13251.66|13251.66|13251.12|13251.12|0
1648651580000|2022-03-30 14:46:20|13247.71|13247.71|13247.71|13247.71|13247.71|13247.71|13247.71|13247.71|0
1648651600000|2022-03-30 14:46:40|13245.73|13245.73|13245.73|13245.73|13245.73|13245.73|13245.73|13245.73|0
1648651610000|2022-03-30 14:46:50|13247.78|13247.78|13247.78|13247.78|13247.78|13247.78|13247.78|13247.78|0
1648651620000|2022-03-30 14:47:00|13248.47|13248.47|13248.47|13248.47|13248.47|13248.47|13248.47|13248.47|0
1648651660000|2022-03-30 14:47:40|13249.73|13249.73|13249.73|13249.73|13249.73|13249.73|13249.73|13249.73|0
1648651670000|2022-03-30 14:47:50|13247.75|13247.75|13250.41|13250.41|13250.41|13250.41|13247.75|13247.75|0
1648651680000|2022-03-30 14:48:00|13252.39|13252.39|13252.39|13252.39|13252.39|13252.39|13252.39|13252.39|0
1648651730000|2022-03-30 14:48:50|13251.85|13251.85|13251.85|13251.85|13251.85|13251.85|13251.85|13251.85|0
1648651750000|2022-03-30 14:49:10|13255.8|13255.8|13255.8|13255.8|13255.8|13255.8|13255.8|13255.8|0
1648651760000|2022-03-30 14:49:20|13256.48|13256.48|13256.48|13256.48|13256.48|13256.48|13256.48|13256.48|0
1648651780000|2022-03-30 14:49:40|13250.56|13250.56|13251.24|13251.24|13251.24|13251.24|13250.56|13250.56|0
1648651850000|2022-03-30 14:50:50|13250.56|13250.56|13250.56|13250.56|13250.56|13250.56|13250.56|13250.56|0
1648651860000|2022-03-30 14:51:00|13252.53|13252.53|13255.66|13255.66|13255.66|13255.66|13252.53|13252.53|0
1648651890000|2022-03-30 14:51:30|13254.42|13254.42|13252.45|13252.45|13254.42|13254.42|13252.45|13252.45|0
1648651900000|2022-03-30 14:51:40|13254.42|13254.42|13254.42|13254.42|13254.42|13254.42|13254.42|13254.42|0
1648651970000|2022-03-30 14:52:50|13253.74|13253.74|13253.74|13253.74|13253.74|13253.74|13253.74|13253.74|0
1648651980000|2022-03-30 14:53:00|13257.69|13257.69|13257.69|13257.69|13257.69|13257.69|13257.69|13257.69|0
1648652010000|2022-03-30 14:53:30|13256.48|13256.48|13255.06|13255.06|13256.48|13256.48|13255.06|13255.06|0
1648652020000|2022-03-30 14:53:40|13254.38|13254.38|13254.38|13254.38|13254.38|13254.38|13254.38|13254.38|0
1648652030000|2022-03-30 14:53:50|13254.98|13254.98|13254.98|13254.98|13254.98|13254.98|13254.98|13254.98|0
1648652040000|2022-03-30 14:54:00|13256.35|13256.35|13258.32|13258.32|13258.32|13258.32|13256.35|13256.35|0
1648652060000|2022-03-30 14:54:20|13256.35|13256.35|13260.45|13260.45|13260.45|13260.45|13256.35|13256.35|0
1648652070000|2022-03-30 14:54:30|13261.82|13261.82|13259.16|13259.16|13261.82|13261.82|13259.16|13259.16|0
1648652090000|2022-03-30 14:54:50|13261.21|13261.21|13261.21|13261.21|13261.21|13261.21|13261.21|13261.21|0
1648652100000|2022-03-30 14:55:00|13260.79|13260.79|13255.77|13255.77|13260.79|13260.79|13255.77|13255.77|0
1648652120000|2022-03-30 14:55:20|13255.09|13255.09|13255.09|13255.09|13255.09|13255.09|13255.09|13255.09|0
1648652130000|2022-03-30 14:55:30|13255.77|13255.77|13254.4|13254.4|13256.46|13256.46|13254.4|13254.4|0
1648652150000|2022-03-30 14:55:50|13258.35|13258.35|13254.4|13254.4|13258.35|13258.35|13254.4|13254.4|0
1648652160000|2022-03-30 14:56:00|13253.72|13253.72|13254.4|13254.4|13254.4|13254.4|13253.72|13253.72|0
1648652190000|2022-03-30 14:56:30|13253.58|13253.58|13253.99|13253.99|13253.99|13253.99|13253.58|13253.58|0
1648652220000|2022-03-30 14:57:00|13253.31|13253.31|13253.99|13253.99|13253.99|13253.99|13253.31|13253.31|0
1648652230000|2022-03-30 14:57:10|13255.36|13255.36|13255.36|13255.36|13255.36|13255.36|13255.36|13255.36|0
1648652240000|2022-03-30 14:57:20|13253.39|13253.39|13249.44|13249.44|13253.39|13253.39|13249.44|13249.44|0
1648652250000|2022-03-30 14:57:30|13251.41|13251.41|13253.39|13253.39|13253.39|13253.39|13251.41|13251.41|0
1648652280000|2022-03-30 14:58:00|13247.46|13247.46|13249.44|13249.44|13249.44|13249.44|13247.46|13247.46|0
1648652290000|2022-03-30 14:58:10|13248.9|13248.9|13247.53|13247.53|13248.9|13248.9|13247.53|13247.53|0
1648652310000|2022-03-30 14:58:30|13245.56|13245.56|13243.59|13243.59|13247.53|13247.53|13243.59|13243.59|0
1648652320000|2022-03-30 14:58:40|13244.79|13244.79|13249.51|13249.51|13249.51|13249.51|13243.59|13243.59|0
1648652330000|2022-03-30 14:58:50|13250.71|13250.71|13251.4|13251.4|13251.4|13251.4|13250.71|13250.71|0
1648652340000|2022-03-30 14:59:00|13252.08|13252.08|13252.08|13252.08|13252.08|13252.08|13252.08|13252.08|0
1648652350000|2022-03-30 14:59:10|13252.68|13252.68|13252.68|13252.68|13252.68|13252.68|13252.68|13252.68|0
1648652360000|2022-03-30 14:59:20|13252|13252|13252|13252|13252|13252|13252|13252|0
1648652380000|2022-03-30 14:59:40|13250.03|13250.03|13250.63|13250.63|13252|13252|13250.03|13250.03|0
1648652390000|2022-03-30 14:59:50|13252|13252|13252|13252|13252|13252|13252|13252|0
1648652400000|2022-03-30 15:00:00|13251.59|13251.59|13250.1|13250.1|13251.59|13251.59|13249.68|13249.68|0
1648652410000|2022-03-30 15:00:10|13250.52|13250.52|13249.68|13249.68|13250.52|13250.52|13249.68|13249.68|0
1648652440000|2022-03-30 15:00:40|13250.1|13250.1|13250.94|13250.94|13250.94|13250.94|13250.1|13250.1|0
1648652460000|2022-03-30 15:01:00|13252.91|13252.91|13250.94|13250.94|13252.91|13252.91|13250.94|13250.94|0
1648652470000|2022-03-30 15:01:10|13252.91|13252.91|13252.91|13252.91|13252.91|13252.91|13252.91|13252.91|0
1648652480000|2022-03-30 15:01:20|13252.09|13252.09|13252.09|13252.09|13252.09|13252.09|13252.09|13252.09|0
1648652490000|2022-03-30 15:01:30|13252.63|13252.63|13252.63|13252.63|13252.63|13252.63|13252.63|13252.63|0
1648652500000|2022-03-30 15:01:40|13253.16|13253.16|13253.16|13253.16|13253.16|13253.16|13253.16|13253.16|0
1648652540000|2022-03-30 15:02:20|13255.14|13255.14|13255.14|13255.14|13255.14|13255.14|13255.14|13255.14|0
1648652570000|2022-03-30 15:02:50|13255.82|13255.82|13254.45|13254.45|13255.82|13255.82|13254.45|13254.45|0
1648652580000|2022-03-30 15:03:00|13256.43|13256.43|13256.43|13256.43|13256.43|13256.43|13256.43|13256.43|0
1648652600000|2022-03-30 15:03:20|13257.63|13257.63|13257.63|13257.63|13257.63|13257.63|13257.63|13257.63|0
1648652610000|2022-03-30 15:03:30|13258.24|13258.24|13260.21|13260.21|13260.21|13260.21|13258.24|13258.24|0
1648652630000|2022-03-30 15:03:50|13260.89|13260.89|13260.89|13260.89|13260.89|13260.89|13260.89|13260.89|0
1648652640000|2022-03-30 15:04:00|13261.58|13261.58|13256.26|13256.26|13261.58|13261.58|13255.65|13255.65|0
1648652660000|2022-03-30 15:04:20|13252.31|13252.31|13252.31|13252.31|13252.31|13252.31|13252.31|13252.31|0
1648652670000|2022-03-30 15:04:30|13251.7|13251.7|13251.7|13251.7|13251.7|13251.7|13251.7|13251.7|0
1648652680000|2022-03-30 15:04:40|13250.88|13250.88|13250.88|13250.88|13250.88|13250.88|13250.88|13250.88|0
1648652700000|2022-03-30 15:05:00|13251.29|13251.29|13252.53|13252.53|13252.53|13252.53|13251.29|13251.29|0
1648652720000|2022-03-30 15:05:20|13250.55|13250.55|13249.35|13249.35|13250.55|13250.55|13249.35|13249.35|0
1648652730000|2022-03-30 15:05:30|13250.03|13250.03|13250.03|13250.03|13250.03|13250.03|13250.03|13250.03|0
1648652750000|2022-03-30 15:05:50|13252|13252|13252|13252|13252|13252|13252|13252|0
1648652800000|2022-03-30 15:06:40|13251.16|13251.16|13247.64|13247.64|13251.16|13251.16|13247.21|13247.21|0
1648652810000|2022-03-30 15:06:50|13246.95|13246.95|13246.95|13246.95|13246.95|13246.95|13246.95|13246.95|0
1648652820000|2022-03-30 15:07:00|13244.98|13244.98|13246.34|13246.34|13248.32|13248.32|13244.98|13244.98|0
1648652830000|2022-03-30 15:07:10|13252.27|13252.27|13254.32|13254.32|13254.32|13254.32|13252.27|13252.27|0
1648652840000|2022-03-30 15:07:20|13255|13255|13255|13255|13255|13255|13255|13255|0
1648652880000|2022-03-30 15:08:00|13253.64|13253.64|13257.58|13257.58|13257.58|13257.58|13253.64|13253.64|0
1648652890000|2022-03-30 15:08:10|13256.98|13256.98|13256.16|13256.16|13256.98|13256.98|13256.16|13256.16|0
1648652900000|2022-03-30 15:08:20|13255.48|13255.48|13255.48|13255.48|13255.48|13255.48|13255.48|13255.48|0
1648652910000|2022-03-30 15:08:30|13257.45|13257.45|13257.45|13257.45|13257.45|13257.45|13257.45|13257.45|0
1648652920000|2022-03-30 15:08:40|13258.13|13258.13|13258.13|13258.13|13258.13|13258.13|13257.45|13257.45|0
1648652930000|2022-03-30 15:08:50|13257.06|13257.06|13257.06|13257.06|13257.06|13257.06|13257.06|13257.06|0
1648652980000|2022-03-30 15:09:40|13259.04|13259.04|13259.04|13259.04|13259.04|13259.04|13259.04|13259.04|0
1648653000000|2022-03-30 15:10:00|13260.11|13260.11|13255.56|13255.56|13260.11|13260.11|13255.56|13255.56|0
1648653010000|2022-03-30 15:10:10|13254.74|13254.74|13254.05|13254.05|13254.74|13254.74|13252.76|13252.76|0
1648653020000|2022-03-30 15:10:20|13254.74|13254.74|13254.2|13254.2|13254.74|13254.74|13254.2|13254.2|0
1648653040000|2022-03-30 15:10:40|13252.23|13252.23|13252.23|13252.23|13252.23|13252.23|13252.23|13252.23|0
1648653050000|2022-03-30 15:10:50|13251.69|13251.69|13252.23|13252.23|13252.23|13252.23|13251.69|13251.69|0
1648653060000|2022-03-30 15:11:00|13250.25|13250.25|13249.65|13249.65|13250.25|13250.25|13249.65|13249.65|0
1648653070000|2022-03-30 15:11:10|13248.28|13248.28|13248.28|13248.28|13248.28|13248.28|13248.28|13248.28|0
1648653080000|2022-03-30 15:11:20|13248.88|13248.88|13248.88|13248.88|13248.88|13248.88|13248.88|13248.88|0
1648653100000|2022-03-30 15:11:40|13248.35|13248.35|13247.94|13247.94|13248.47|13248.47|13247.94|13247.94|0
1648653110000|2022-03-30 15:11:50|13248.35|13248.35|13246.48|13246.48|13248.35|13248.35|13246.48|13246.48|0
1648653120000|2022-03-30 15:12:00|13247.32|13247.32|13247.32|13247.32|13247.32|13247.32|13247.32|13247.32|0
1648653140000|2022-03-30 15:12:20|13246.5|13246.5|13246.5|13246.5|13246.5|13246.5|13246.5|13246.5|0
1648653150000|2022-03-30 15:12:30|13246.92|13246.92|13247.26|13247.26|13247.34|13247.34|13246.5|13246.5|0
1648653160000|2022-03-30 15:12:40|13246.84|13246.84|13246|13246|13246.84|13246.84|13246|13246|0
1648653170000|2022-03-30 15:12:50|13245.4|13245.4|13245.4|13245.4|13245.4|13245.4|13245.4|13245.4|0
1648653190000|2022-03-30 15:13:10|13244.86|13244.86|13244.86|13244.86|13244.86|13244.86|13244.86|13244.86|0
1648653200000|2022-03-30 15:13:20|13246.23|13246.23|13248.12|13248.12|13250.09|13250.09|13246.23|13246.23|0
1648653210000|2022-03-30 15:13:30|13250.09|13250.09|13249.68|13249.68|13250.09|13250.09|13249.68|13249.68|0
1648653220000|2022-03-30 15:13:40|13250.89|13250.89|13250.89|13250.89|13250.89|13250.89|13250.89|13250.89|0
1648653230000|2022-03-30 15:13:50|13250.35|13250.35|13250.35|13250.35|13250.35|13250.35|13250.35|13250.35|0
1648653250000|2022-03-30 15:14:10|13251.04|13251.04|13251.04|13251.04|13251.04|13251.04|13251.04|13251.04|0
1648653260000|2022-03-30 15:14:20|13251.86|13251.86|13251.86|13251.86|13251.86|13251.86|13251.86|13251.86|0
1648653270000|2022-03-30 15:14:30|13253.83|13253.83|13253.83|13253.83|13253.83|13253.83|13253.83|13253.83|0
1648653300000|2022-03-30 15:15:00|13254.24|13254.24|13256.22|13256.22|13256.22|13256.22|13254.24|13254.24|0
1648653310000|2022-03-30 15:15:10|13256.75|13256.75|13257.36|13257.36|13257.36|13257.36|13256.75|13256.75|0
1648653330000|2022-03-30 15:15:30|13258.04|13258.04|13258.72|13258.72|13258.72|13258.72|13258.04|13258.04|0
1648653340000|2022-03-30 15:15:40|13259.26|13259.26|13262.57|13262.57|13262.57|13262.57|13259.26|13259.26|0
1648653350000|2022-03-30 15:15:50|13262.98|13262.98|13264.76|13264.76|13264.76|13264.76|13262.98|13262.98|0
1648653360000|2022-03-30 15:16:00|13263.39|13263.39|13263.47|13263.47|13264.08|13264.08|13263.39|13263.39|0
1648653370000|2022-03-30 15:16:10|13265.45|13265.45|13267.42|13267.42|13267.42|13267.42|13265.45|13265.45|0
1648653380000|2022-03-30 15:16:20|13268.68|13268.68|13268.68|13268.68|13268.68|13268.68|13268.68|13268.68|0
1648653410000|2022-03-30 15:16:50|13269.37|13269.37|13270.73|13270.73|13270.73|13270.73|13269.37|13269.37|0
1648653420000|2022-03-30 15:17:00|13271.42|13271.42|13271.42|13271.42|13272.78|13272.78|13271.42|13271.42|0
1648653430000|2022-03-30 15:17:10|13269.44|13269.44|13269.44|13269.44|13269.44|13269.44|13269.44|13269.44|0
1648653440000|2022-03-30 15:17:20|13270.13|13270.13|13270.13|13270.13|13270.13|13270.13|13270.13|13270.13|0
1648653450000|2022-03-30 15:17:30|13269.44|13269.44|13271.42|13271.42|13271.42|13271.42|13269.44|13269.44|0
1648653460000|2022-03-30 15:17:40|13272.1|13272.1|13272.1|13272.1|13272.1|13272.1|13272.1|13272.1|0
1648653470000|2022-03-30 15:17:50|13274.08|13274.08|13274.61|13274.61|13274.61|13274.61|13274.08|13274.08|0
1648653480000|2022-03-30 15:18:00|13274.01|13274.01|13274.69|13274.69|13274.69|13274.69|13274.01|13274.01|0
1648653490000|2022-03-30 15:18:10|13274.85|13274.85|13275.53|13275.53|13275.53|13275.53|13274.85|13274.85|0
1648653500000|2022-03-30 15:18:20|13275.12|13275.12|13275.12|13275.12|13275.12|13275.12|13275.12|13275.12|0
1648653510000|2022-03-30 15:18:30|13274.05|13274.05|13274.05|13274.05|13274.05|13274.05|13274.05|13274.05|0
1648653530000|2022-03-30 15:18:50|13272.68|13272.68|13272.68|13272.68|13274.66|13274.66|13272.68|13272.68|0
1648653540000|2022-03-30 15:19:00|13270.71|13270.71|13270.71|13270.71|13270.71|13270.71|13270.71|13270.71|0
1648653550000|2022-03-30 15:19:10|13270.03|13270.03|13273.97|13273.97|13273.97|13273.97|13270.03|13270.03|0
1648653570000|2022-03-30 15:19:30|13275.34|13275.34|13275.34|13275.34|13275.34|13275.34|13275.34|13275.34|0
1648653590000|2022-03-30 15:19:50|13276.03|13276.03|13271.47|13271.47|13277.39|13277.39|13269.49|13269.49|0
1648653600000|2022-03-30 15:20:00|13270.79|13270.79|13268.13|13268.13|13270.79|13270.79|13264.86|13264.86|0
1648653610000|2022-03-30 15:20:10|13268.81|13268.81|13268.81|13268.81|13268.81|13268.81|13268.81|13268.81|0
1648653630000|2022-03-30 15:20:30|13268.21|13268.21|13268.21|13268.21|13268.21|13268.21|13268.21|13268.21|0
1648653640000|2022-03-30 15:20:40|13270.18|13270.18|13270.18|13270.18|13270.18|13270.18|13270.18|13270.18|0
1648653670000|2022-03-30 15:21:10|13269.65|13269.65|13269.65|13269.65|13269.65|13269.65|13269.65|13269.65|0
1648653690000|2022-03-30 15:21:30|13268.81|13268.81|13269.07|13269.07|13269.07|13269.07|13268.39|13268.39|0
1648653700000|2022-03-30 15:21:40|13268.66|13268.66|13268.66|13268.66|13268.66|13268.66|13268.66|13268.66|0
1648653710000|2022-03-30 15:21:50|13264.71|13264.71|13265.39|13265.39|13265.39|13265.39|13264.71|13264.71|0
1648653720000|2022-03-30 15:22:00|13264.71|13264.71|13264.71|13264.71|13264.71|13264.71|13264.71|13264.71|0
1648653730000|2022-03-30 15:22:10|13265.39|13265.39|13270.71|13270.71|13270.71|13270.71|13265.39|13265.39|0
1648653750000|2022-03-30 15:22:30|13270.03|13270.03|13270.03|13270.03|13270.03|13270.03|13270.03|13270.03|0
1648653760000|2022-03-30 15:22:40|13270.71|13270.71|13270.17|13270.17|13270.71|13270.71|13270.17|13270.17|0
1648653780000|2022-03-30 15:23:00|13269.49|13269.49|13269.49|13269.49|13269.49|13269.49|13269.49|13269.49|0
1648653800000|2022-03-30 15:23:20|13270.09|13270.09|13270.09|13270.09|13270.09|13270.09|13270.09|13270.09|0
1648653810000|2022-03-30 15:23:30|13266.14|13266.14|13266.14|13266.14|13266.14|13266.14|13266.14|13266.14|0
1648653830000|2022-03-30 15:23:50|13266.83|13266.83|13266.83|13266.83|13266.83|13266.83|13266.83|13266.83|0
1648653840000|2022-03-30 15:24:00|13265.46|13265.46|13263.68|13263.68|13265.46|13265.46|13263.68|13263.68|0
1648653850000|2022-03-30 15:24:10|13264.75|13264.75|13265.83|13265.83|13265.83|13265.83|13264.22|13264.22|0
1648653860000|2022-03-30 15:24:20|13265.01|13265.01|13266.61|13266.61|13266.61|13266.61|13265.01|13265.01|0
1648653870000|2022-03-30 15:24:30|13268.59|13268.59|13266.19|13266.19|13268.59|13268.59|13266.19|13266.19|0
1648653880000|2022-03-30 15:24:40|13268.17|13268.17|13268.17|13268.17|13268.17|13268.17|13268.17|13268.17|0
1648653890000|2022-03-30 15:24:50|13268.58|13268.58|13268.58|13268.58|13268.58|13268.58|13268.58|13268.58|0
1648653900000|2022-03-30 15:25:00|13269.4|13269.4|13269.4|13269.4|13269.4|13269.4|13268.86|13268.86|0
1648653910000|2022-03-30 15:25:10|13271.37|13271.37|13276.01|13276.01|13276.01|13276.01|13271.37|13271.37|0
1648653920000|2022-03-30 15:25:20|13275.47|13275.47|13276.01|13276.01|13276.01|13276.01|13274.93|13274.93|0
1648653930000|2022-03-30 15:25:30|13276.69|13276.69|13276.69|13276.69|13276.69|13276.69|13276.69|13276.69|0
1648653940000|2022-03-30 15:25:40|13270.77|13270.77|13270.77|13270.77|13270.77|13270.77|13270.77|13270.77|0
1648653950000|2022-03-30 15:25:50|13271.18|13271.18|13271.18|13271.18|13271.18|13271.18|13271.18|13271.18|0
1648653960000|2022-03-30 15:26:00|13269.2|13269.2|13268.78|13268.78|13269.2|13269.2|13268.78|13268.78|0
1648653970000|2022-03-30 15:26:10|13268.25|13268.25|13266.27|13266.27|13270.22|13270.22|13266.27|13266.27|0
1648653980000|2022-03-30 15:26:20|13268.25|13268.25|13274.58|13274.58|13274.58|13274.58|13268.25|13268.25|0
1648653990000|2022-03-30 15:26:30|13276.56|13276.56|13272.61|13272.61|13276.56|13276.56|13272.61|13272.61|0
1648654020000|2022-03-30 15:27:00|13268.66|13268.66|13268.66|13268.66|13268.66|13268.66|13268.66|13268.66|0
1648654030000|2022-03-30 15:27:10|13268.25|13268.25|13268.25|13268.25|13268.25|13268.25|13268.25|13268.25|0
1648654050000|2022-03-30 15:27:30|13267.64|13267.64|13267.64|13267.64|13267.64|13267.64|13267.64|13267.64|0
1648654060000|2022-03-30 15:27:40|13269.62|13269.62|13271.59|13271.59|13271.59|13271.59|13269.62|13269.62|0
1648654080000|2022-03-30 15:28:00|13269.62|13269.62|13267.84|13267.84|13269.62|13269.62|13267.84|13267.84|0
1648654090000|2022-03-30 15:28:10|13271.79|13271.79|13270.58|13270.58|13271.79|13271.79|13270.58|13270.58|0
1648654100000|2022-03-30 15:28:20|13271.27|13271.27|13271.79|13271.79|13271.79|13271.79|13270.58|13270.58|0
1648654110000|2022-03-30 15:28:30|13269.82|13269.82|13269.13|13269.13|13269.82|13269.82|13269.13|13269.13|0
1648654120000|2022-03-30 15:28:40|13268.45|13268.45|13266.47|13266.47|13270.42|13270.42|13266.47|13266.47|0
1648654130000|2022-03-30 15:28:50|13270.42|13270.42|13270.03|13270.03|13275.96|13275.96|13267.38|13267.38|0
1648654140000|2022-03-30 15:29:00|13275.96|13275.96|13274.67|13274.67|13277.93|13277.93|13272.01|13272.01|0
1648654150000|2022-03-30 15:29:10|13273.98|13273.98|13275.55|13275.55|13275.55|13275.55|13271.6|13271.6|0
1648654160000|2022-03-30 15:29:20|13276.08|13276.08|13282.01|13282.01|13282.01|13282.01|13276.08|13276.08|0
1648654170000|2022-03-30 15:29:30|13282.61|13282.61|13281.24|13281.24|13286.56|13286.56|13275.31|13275.31|0
1648654180000|2022-03-30 15:29:40|13281.92|13281.92|13279.47|13279.47|13281.92|13281.92|13273.55|13273.55|0
1648654190000|2022-03-30 15:29:50|13275.52|13275.52|13281.42|13281.42|13281.42|13281.42|13273.2|13273.2|0
1648710910000|2022-03-31 07:15:10|13440.73|13440.73|13440.05|13440.05|13440.73|13440.73|13440.05|13440.05|0
1648710930000|2022-03-31 07:15:30|13439.36|13439.36|13435.41|13435.41|13439.36|13439.36|13435.41|13435.41|0
1648710940000|2022-03-31 07:15:40|13443.31|13443.31|13442.63|13442.63|13443.31|13443.31|13442.63|13442.63|0
1648710960000|2022-03-31 07:16:00|13443.99|13443.99|13443.99|13443.99|13443.99|13443.99|13443.99|13443.99|0
1648710970000|2022-03-31 07:16:10|13443.46|13443.46|13444.14|13444.14|13444.14|13444.14|13443.46|13443.46|0
1648711000000|2022-03-31 07:16:40|13444.83|13444.83|13444.83|13444.83|13444.83|13444.83|13444.83|13444.83|0
1648711020000|2022-03-31 07:17:00|13445.51|13445.51|13445.51|13445.51|13445.51|13445.51|13445.51|13445.51|0
1648711060000|2022-03-31 07:17:40|13446.88|13446.88|13446.88|13446.88|13446.88|13446.88|13446.88|13446.88|0
1648711080000|2022-03-31 07:18:00|13452.8|13452.8|13462.67|13462.67|13462.67|13462.67|13452.8|13452.8|0
1648711100000|2022-03-31 07:18:20|13464.72|13464.72|13464.72|13464.72|13464.72|13464.72|13464.72|13464.72|0
1648711110000|2022-03-31 07:18:30|13462.75|13462.75|13463.43|13463.43|13463.43|13463.43|13462.75|13462.75|0
1648711160000|2022-03-31 07:19:20|13464.25|13464.25|13464.25|13464.25|13464.25|13464.25|13464.25|13464.25|0
1648711180000|2022-03-31 07:19:40|13462.89|13462.89|13462.89|13462.89|13462.89|13462.89|13462.89|13462.89|0
1648711250000|2022-03-31 07:20:50|13466.25|13466.25|13466.25|13466.25|13466.25|13466.25|13466.25|13466.25|0
1648711260000|2022-03-31 07:21:00|13467.45|13467.45|13469.82|13469.82|13470.5|13470.5|13467.45|13467.45|0
1648711310000|2022-03-31 07:21:50|13468.59|13468.59|13468.59|13468.59|13468.59|13468.59|13468.59|13468.59|0
1648711320000|2022-03-31 07:22:00|13465.17|13465.17|13465.17|13465.17|13465.17|13465.17|13465.17|13465.17|0
1648711330000|2022-03-31 07:22:10|13466.54|13466.54|13466.54|13466.54|13466.54|13466.54|13466.54|13466.54|0
1648711340000|2022-03-31 07:22:20|13456.66|13456.66|13456.66|13456.66|13456.66|13456.66|13456.66|13456.66|0
1648711370000|2022-03-31 07:22:50|13450.74|13450.74|13450.74|13450.74|13450.74|13450.74|13450.74|13450.74|0
1648711390000|2022-03-31 07:23:10|13450.2|13450.2|13458.1|13458.1|13458.1|13458.1|13450.2|13450.2|0
1648711500000|2022-03-31 07:25:00|13456.74|13456.74|13456.74|13456.74|13456.74|13456.74|13456.74|13456.74|0
1648711520000|2022-03-31 07:25:20|13454.76|13454.76|13466.61|13466.61|13466.61|13466.61|13454.76|13454.76|0
1648711530000|2022-03-31 07:25:30|13469.34|13469.34|13465.39|13465.39|13469.34|13469.34|13465.39|13465.39|0
1648711540000|2022-03-31 07:25:40|13463.42|13463.42|13465.39|13465.39|13465.39|13465.39|13463.42|13463.42|0
1648711600000|2022-03-31 07:26:40|13461.44|13461.44|13461.44|13461.44|13461.44|13461.44|13461.44|13461.44|0
1648711620000|2022-03-31 07:27:00|13465.39|13465.39|13465.39|13465.39|13465.39|13465.39|13465.39|13465.39|0
1648711630000|2022-03-31 07:27:10|13467.37|13467.37|13469.34|13469.34|13471.32|13471.32|13467.37|13467.37|0
1648711670000|2022-03-31 07:27:50|13467.37|13467.37|13467.37|13467.37|13467.37|13467.37|13467.37|13467.37|0
1648711700000|2022-03-31 07:28:20|13466|13466|13466|13466|13466|13466|13466|13466|0
1648711710000|2022-03-31 07:28:30|13467.97|13467.97|13466.37|13466.37|13467.97|13467.97|13466.37|13466.37|0
1648711720000|2022-03-31 07:28:40|13464.32|13464.32|13464.32|13464.32|13464.32|13464.32|13464.32|13464.32|0
1648711750000|2022-03-31 07:29:10|13465|13465|13465|13465|13465|13465|13465|13465|0
1648711800000|2022-03-31 07:30:00|13463.63|13463.63|13463.63|13463.63|13463.63|13463.63|13463.63|13463.63|0
1648711810000|2022-03-31 07:30:10|13471.53|13471.53|13471.53|13471.53|13471.53|13471.53|13471.53|13471.53|0
1648711830000|2022-03-31 07:30:30|13469.43|13469.43|13467.37|13467.37|13469.43|13469.43|13467.37|13467.37|0
1648711870000|2022-03-31 07:31:10|13469.35|13469.35|13469.35|13469.35|13469.35|13469.35|13469.35|13469.35|0
1648711890000|2022-03-31 07:31:30|13471.32|13471.32|13471.32|13471.32|13471.32|13471.32|13471.32|13471.32|0
1648711900000|2022-03-31 07:31:40|13471.73|13471.73|13471.73|13471.73|13471.73|13471.73|13471.73|13471.73|0
1648711920000|2022-03-31 07:32:00|13473.71|13473.71|13473.71|13473.71|13473.71|13473.71|13473.71|13473.71|0
1648711930000|2022-03-31 07:32:10|13474.39|13474.39|13474.39|13474.39|13474.39|13474.39|13474.39|13474.39|0
1648711980000|2022-03-31 07:33:00|13468.47|13468.47|13468.47|13468.47|13468.47|13468.47|13468.47|13468.47|0
1648712010000|2022-03-31 07:33:30|13467.79|13467.79|13461.79|13461.79|13467.79|13467.79|13461.79|13461.79|0
1648712020000|2022-03-31 07:33:40|13467.71|13467.71|13468.39|13468.39|13468.39|13468.39|13467.71|13467.71|0
1648712030000|2022-03-31 07:33:50|13470.37|13470.37|13471.05|13471.05|13471.05|13471.05|13470.37|13470.37|0
1648712040000|2022-03-31 07:34:00|13469.24|13469.24|13469.85|13469.85|13469.85|13469.85|13469.24|13469.24|0
1648712050000|2022-03-31 07:34:10|13470.53|13470.53|13470.53|13470.53|13470.53|13470.53|13470.53|13470.53|0
1648712100000|2022-03-31 07:35:00|13464.61|13464.61|13464.61|13464.61|13464.61|13464.61|13464.61|13464.61|0
1648712130000|2022-03-31 07:35:30|13472.5|13472.5|13471.14|13471.14|13472.5|13472.5|13471.14|13471.14|0
1648712140000|2022-03-31 07:35:40|13477.06|13477.06|13477.06|13477.06|13477.06|13477.06|13477.06|13477.06|0
1648712150000|2022-03-31 07:35:50|13478.43|13478.43|13478.43|13478.43|13478.43|13478.43|13478.43|13478.43|0
1648712220000|2022-03-31 07:37:00|13477.61|13477.61|13478.29|13478.29|13478.29|13478.29|13477.61|13477.61|0
1648712330000|2022-03-31 07:38:50|13492.11|13492.11|13490.14|13490.14|13492.11|13492.11|13490.14|13490.14|0
1648712440000|2022-03-31 07:40:40|13490.56|13490.56|13490.56|13490.56|13490.56|13490.56|13490.56|13490.56|0
1648712470000|2022-03-31 07:41:10|13478.71|13478.71|13478.71|13478.71|13478.71|13478.71|13478.71|13478.71|0
1648712530000|2022-03-31 07:42:10|13486.61|13486.61|13490.56|13490.56|13490.56|13490.56|13486.61|13486.61|0
1648712570000|2022-03-31 07:42:50|13489.95|13489.95|13489.95|13489.95|13489.95|13489.95|13489.95|13489.95|0
1648712580000|2022-03-31 07:43:00|13489.27|13489.27|13489.27|13489.27|13489.27|13489.27|13489.27|13489.27|0
1648712590000|2022-03-31 07:43:10|13491.24|13491.24|13495.19|13495.19|13495.19|13495.19|13491.24|13491.24|0
1648712600000|2022-03-31 07:43:20|13496.56|13496.56|13496.56|13496.56|13496.56|13496.56|13496.56|13496.56|0
1648712620000|2022-03-31 07:43:40|13495.88|13495.88|13495.88|13495.88|13495.88|13495.88|13495.88|13495.88|0
1648712660000|2022-03-31 07:44:20|13493.9|13493.9|13493.9|13493.9|13493.9|13493.9|13493.9|13493.9|0
1648712680000|2022-03-31 07:44:40|13494.72|13494.72|13494.72|13494.72|13494.72|13494.72|13494.72|13494.72|0
1648712690000|2022-03-31 07:44:50|13492.75|13492.75|13492.75|13492.75|13492.75|13492.75|13492.75|13492.75|0
1648712720000|2022-03-31 07:45:20|13491.38|13491.38|13491.38|13491.38|13491.38|13491.38|13491.38|13491.38|0
1648712730000|2022-03-31 07:45:30|13493.36|13493.36|13495.33|13495.33|13495.33|13495.33|13493.36|13493.36|0
1648712740000|2022-03-31 07:45:40|13494.65|13494.65|13493.96|13493.96|13494.65|13494.65|13493.96|13493.96|0
1648712760000|2022-03-31 07:46:00|13494.65|13494.65|13494.65|13494.65|13494.65|13494.65|13494.65|13494.65|0
1648712790000|2022-03-31 07:46:30|13500.57|13500.57|13500.57|13500.57|13500.57|13500.57|13500.57|13500.57|0
1648712800000|2022-03-31 07:46:40|13496.62|13496.62|13500.57|13500.57|13500.57|13500.57|13494.65|13494.65|0
1648712810000|2022-03-31 07:46:50|13496.62|13496.62|13500.57|13500.57|13500.57|13500.57|13496.62|13496.62|0
1648712870000|2022-03-31 07:47:50|13498.52|13498.52|13497.84|13497.84|13498.52|13498.52|13497.84|13497.84|0
1648712880000|2022-03-31 07:48:00|13496.47|13496.47|13496.47|13496.47|13496.47|13496.47|13496.47|13496.47|0
1648712890000|2022-03-31 07:48:10|13495.1|13495.1|13495.1|13495.1|13495.1|13495.1|13495.1|13495.1|0
1648712910000|2022-03-31 07:48:30|13496.31|13496.31|13496.31|13496.31|13496.31|13496.31|13496.31|13496.31|0
1648712950000|2022-03-31 07:49:10|13494.94|13494.94|13494.26|13494.26|13494.94|13494.94|13494.26|13494.26|0
1648712970000|2022-03-31 07:49:30|13496.4|13496.4|13499.23|13499.23|13500.3|13500.3|13496.4|13496.4|0
1648712990000|2022-03-31 07:49:50|13498.69|13498.69|13500.06|13500.06|13500.06|13500.06|13498.69|13498.69|0
1648713000000|2022-03-31 07:50:00|13500.74|13500.74|13500.74|13500.74|13500.74|13500.74|13500.74|13500.74|0
1648713010000|2022-03-31 07:50:10|13494.82|13494.82|13490.96|13490.96|13494.82|13494.82|13490.36|13490.36|0
1648713020000|2022-03-31 07:50:20|13489.89|13489.89|13489.06|13489.06|13489.89|13489.89|13489.06|13489.06|0
1648713040000|2022-03-31 07:50:40|13487.42|13487.42|13488.65|13488.65|13488.65|13488.65|13487.42|13487.42|0
1648713070000|2022-03-31 07:51:10|13488.24|13488.24|13488.24|13488.24|13488.24|13488.24|13488.24|13488.24|0
1648713080000|2022-03-31 07:51:20|13485.51|13485.51|13485.51|13485.51|13485.51|13485.51|13483.53|13483.53|0
1648713100000|2022-03-31 07:51:40|13487.48|13487.48|13487.48|13487.48|13487.48|13487.48|13487.48|13487.48|0
1648713120000|2022-03-31 07:52:00|13488.77|13488.77|13486.8|13486.8|13488.77|13488.77|13486.8|13486.8|0
1648713170000|2022-03-31 07:52:50|13484.82|13484.82|13482.85|13482.85|13484.82|13484.82|13480.88|13480.88|0
1648713180000|2022-03-31 07:53:00|13483.67|13483.67|13482.3|13482.3|13483.67|13483.67|13482.3|13482.3|0
1648713190000|2022-03-31 07:53:10|13484.28|13484.28|13484.28|13484.28|13484.28|13484.28|13484.28|13484.28|0
1648713200000|2022-03-31 07:53:20|13482.3|13482.3|13482.99|13482.99|13482.99|13482.99|13482.3|13482.3|0
1648713240000|2022-03-31 07:54:00|13484.36|13484.36|13484.36|13484.36|13484.36|13484.36|13484.36|13484.36|0
1648713260000|2022-03-31 07:54:20|13482.38|13482.38|13482.38|13482.38|13482.38|13482.38|13482.38|13482.38|0
1648713270000|2022-03-31 07:54:30|13480.41|13480.41|13480.41|13480.41|13480.41|13480.41|13480.41|13480.41|0
1648713290000|2022-03-31 07:54:50|13478.43|13478.43|13478.43|13478.43|13478.43|13478.43|13478.43|13478.43|0
1648713300000|2022-03-31 07:55:00|13480.41|13480.41|13480.41|13480.41|13480.41|13480.41|13480.41|13480.41|0
1648713310000|2022-03-31 07:55:10|13481.48|13481.48|13478.91|13478.91|13481.48|13481.48|13478.91|13478.91|0
1648713320000|2022-03-31 07:55:20|13478.23|13478.23|13477.99|13477.99|13478.23|13478.23|13477.16|13477.16|0
1648713350000|2022-03-31 07:55:50|13474.04|13474.04|13469.47|13469.47|13474.04|13474.04|13469.47|13469.47|0
1648713360000|2022-03-31 07:56:00|13469.05|13469.05|13471.7|13471.7|13471.7|13471.7|13469.05|13469.05|0
1648713370000|2022-03-31 07:56:10|13473.68|13473.68|13473.68|13473.68|13473.68|13473.68|13473.68|13473.68|0
1648713380000|2022-03-31 07:56:20|13472.42|13472.42|13472.42|13472.42|13472.42|13472.42|13472.42|13472.42|0
1648713400000|2022-03-31 07:56:40|13475.84|13475.84|13475.84|13475.84|13475.84|13475.84|13475.84|13475.84|0
1648713420000|2022-03-31 07:57:00|13469.91|13469.91|13469.91|13469.91|13469.91|13469.91|13469.91|13469.91|0
1648713440000|2022-03-31 07:57:20|13470.98|13470.98|13470.98|13470.98|13470.98|13470.98|13470.98|13470.98|0
1648713450000|2022-03-31 07:57:30|13469.62|13469.62|13467.03|13467.03|13469.62|13469.62|13467.03|13467.03|0
1648713460000|2022-03-31 07:57:40|13467.57|13467.57|13467.57|13467.57|13467.57|13467.57|13467.57|13467.57|0
1648713470000|2022-03-31 07:57:50|13469.18|13469.18|13469.18|13469.18|13469.18|13469.18|13469.18|13469.18|0
1648713520000|2022-03-31 07:58:40|13467.12|13467.12|13467.12|13467.12|13467.12|13467.12|13467.12|13467.12|0
1648713550000|2022-03-31 07:59:10|13464.39|13464.39|13464.39|13464.39|13464.39|13464.39|13464.39|13464.39|0
1648713600000|2022-03-31 08:00:00|13463.32|13463.32|13463.85|13463.85|13463.85|13463.85|13463.32|13463.32|0
1648713610000|2022-03-31 08:00:10|13464.39|13464.39|13464.39|13464.39|13464.39|13464.39|13464.39|13464.39|0
1648713640000|2022-03-31 08:00:40|13463.71|13463.71|13463.71|13463.71|13463.71|13463.71|13463.71|13463.71|0
1648713660000|2022-03-31 08:01:00|13467.66|13467.66|13467.66|13467.66|13467.66|13467.66|13467.66|13467.66|0
1648713680000|2022-03-31 08:01:20|13463.71|13463.71|13463.71|13463.71|13463.71|13463.71|13463.71|13463.71|0
1648713690000|2022-03-31 08:01:30|13459.76|13459.76|13459.76|13459.76|13459.76|13459.76|13459.76|13459.76|0
1648713700000|2022-03-31 08:01:40|13463.71|13463.71|13463.71|13463.71|13463.71|13463.71|13463.71|13463.71|0
1648713720000|2022-03-31 08:02:00|13465.68|13465.68|13465.68|13465.68|13465.68|13465.68|13465.68|13465.68|0
1648713730000|2022-03-31 08:02:10|13467.66|13467.66|13467.66|13467.66|13467.66|13467.66|13467.66|13467.66|0
1648713750000|2022-03-31 08:02:30|13463.71|13463.71|13465.68|13465.68|13465.68|13465.68|13463.71|13463.71|0
1648713770000|2022-03-31 08:02:50|13465|13465|13465|13465|13465|13465|13465|13465|0
1648713780000|2022-03-31 08:03:00|13463.92|13463.92|13463.92|13463.92|13463.92|13463.92|13463.92|13463.92|0
1648713790000|2022-03-31 08:03:10|13463.39|13463.39|13462.24|13462.24|13464.21|13464.21|13462.24|13462.24|0
1648713800000|2022-03-31 08:03:20|13460.87|13460.87|13460.87|13460.87|13460.87|13460.87|13460.87|13460.87|0
1648713810000|2022-03-31 08:03:30|13459.5|13459.5|13459.5|13459.5|13459.5|13459.5|13459.5|13459.5|0
1648713820000|2022-03-31 08:03:40|13460.87|13460.87|13458.82|13458.82|13460.87|13460.87|13458.82|13458.82|0
1648713880000|2022-03-31 08:04:40|13461.55|13461.55|13461.55|13461.55|13461.55|13461.55|13461.55|13461.55|0
1648713900000|2022-03-31 08:05:00|13462.24|13462.24|13462.24|13462.24|13462.24|13462.24|13462.24|13462.24|0
1648713930000|2022-03-31 08:05:30|13461.55|13461.55|13460.87|13460.87|13461.55|13461.55|13460.87|13460.87|0
1648713990000|2022-03-31 08:06:30|13456.92|13456.92|13458.89|13458.89|13458.89|13458.89|13456.92|13456.92|0
1648714090000|2022-03-31 08:08:10|13455.48|13455.48|13455.48|13455.48|13455.48|13455.48|13455.48|13455.48|0
1648714130000|2022-03-31 08:08:50|13454.79|13454.79|13454.79|13454.79|13454.79|13454.79|13454.79|13454.79|0
1648714160000|2022-03-31 08:09:20|13452.82|13452.82|13452.82|13452.82|13452.82|13452.82|13452.82|13452.82|0
1648714180000|2022-03-31 08:09:40|13452.13|13452.13|13452.82|13452.82|13452.82|13452.82|13452.13|13452.13|0
1648714200000|2022-03-31 08:10:00|13450.84|13450.84|13450.84|13450.84|13450.84|13450.84|13450.84|13450.84|0
1648714240000|2022-03-31 08:10:40|13446.89|13446.89|13442.95|13442.95|13446.89|13446.89|13442.95|13442.95|0
1648714290000|2022-03-31 08:11:30|13441.58|13441.58|13440.89|13440.89|13441.58|13441.58|13440.89|13440.89|0
1648714390000|2022-03-31 08:13:10|13441.58|13441.58|13441.58|13441.58|13441.58|13441.58|13441.58|13441.58|0
1648714430000|2022-03-31 08:13:50|13440.89|13440.89|13438.84|13438.84|13440.89|13440.89|13438.84|13438.84|0
1648714480000|2022-03-31 08:14:40|13434.89|13434.89|13434.89|13434.89|13434.89|13434.89|13434.89|13434.89|0
1648714490000|2022-03-31 08:14:50|13430.95|13430.95|13427.53|13427.53|13430.95|13430.95|13425.55|13425.55|0
1648714520000|2022-03-31 08:15:20|13428.89|13428.89|13428.48|13428.48|13428.89|13428.89|13428.48|13428.48|0
1648714540000|2022-03-31 08:15:40|13424.53|13424.53|13424.53|13424.53|13424.53|13424.53|13424.53|13424.53|0
1648714550000|2022-03-31 08:15:50|13422.56|13422.56|13421.74|13421.74|13422.56|13422.56|13421.74|13421.74|0
1648714570000|2022-03-31 08:16:10|13417.52|13417.52|13416.92|13416.92|13417.52|13417.52|13416.92|13416.92|0
1648714580000|2022-03-31 08:16:20|13414.94|13414.94|13414.94|13414.94|13414.94|13414.94|13414.94|13414.94|0
1648714600000|2022-03-31 08:16:40|13414.26|13414.26|13413.44|13413.44|13414.26|13414.26|13413.44|13413.44|0
1648714630000|2022-03-31 08:17:10|13411.46|13411.46|13409.49|13409.49|13411.46|13411.46|13409.49|13409.49|0
1648714670000|2022-03-31 08:17:50|13408.12|13408.12|13407.44|13407.44|13408.12|13408.12|13407.44|13407.44|0
1648714680000|2022-03-31 08:18:00|13405.83|13405.83|13405.83|13405.83|13405.83|13405.83|13401.88|13401.88|0
1648714690000|2022-03-31 08:18:10|13407.81|13407.81|13407.81|13407.81|13407.81|13407.81|13407.81|13407.81|0
1648714720000|2022-03-31 08:18:40|13407.2|13407.2|13405.84|13405.84|13407.2|13407.2|13405.84|13405.84|0
1648714730000|2022-03-31 08:18:50|13405.43|13405.43|13405.43|13405.43|13405.43|13405.43|13405.43|13405.43|0
1648714750000|2022-03-31 08:19:10|13404.82|13404.82|13406.63|13406.63|13406.63|13406.63|13404.82|13404.82|0
1648714760000|2022-03-31 08:19:20|13410.58|13410.58|13410.58|13410.58|13410.58|13410.58|13410.58|13410.58|0
1648714770000|2022-03-31 08:19:30|13412.55|13412.55|13412.55|13412.55|13412.55|13412.55|13412.55|13412.55|0
1648714780000|2022-03-31 08:19:40|13413.24|13413.24|13413.92|13413.92|13413.92|13413.92|13413.24|13413.24|0
1648714810000|2022-03-31 08:20:10|13413.24|13413.24|13413.24|13413.24|13413.24|13413.24|13413.24|13413.24|0
1648714830000|2022-03-31 08:20:30|13411.26|13411.26|13404.66|13404.66|13411.26|13411.26|13404.66|13404.66|0
1648714850000|2022-03-31 08:20:50|13402.68|13402.68|13402.68|13402.68|13404.66|13404.66|13402.68|13402.68|0
1648714870000|2022-03-31 08:21:10|13401.31|13401.31|13401.31|13401.31|13401.31|13401.31|13401.31|13401.31|0
1648714940000|2022-03-31 08:22:20|13403.36|13403.36|13403.36|13403.36|13403.36|13403.36|13403.36|13403.36|0
1648715000000|2022-03-31 08:23:20|13402|13402|13402|13402|13402|13402|13402|13402|0
1648715030000|2022-03-31 08:23:50|13411.87|13411.87|13413.84|13413.84|13413.84|13413.84|13411.87|13411.87|0
1648715040000|2022-03-31 08:24:00|13411.16|13411.16|13411.16|13411.16|13411.16|13411.16|13411.16|13411.16|0
1648715080000|2022-03-31 08:24:40|13409.8|13409.8|13409.8|13409.8|13409.8|13409.8|13409.8|13409.8|0
1648715100000|2022-03-31 08:25:00|13405.85|13405.85|13405.85|13405.85|13405.85|13405.85|13405.85|13405.85|0
1648715110000|2022-03-31 08:25:10|13403.87|13403.87|13403.87|13403.87|13403.87|13403.87|13403.87|13403.87|0
1648715120000|2022-03-31 08:25:20|13401.9|13401.9|13399.15|13399.15|13401.9|13401.9|13397.95|13397.95|0
1648715130000|2022-03-31 08:25:30|13405.08|13405.08|13405.08|13405.08|13405.08|13405.08|13405.08|13405.08|0
1648715150000|2022-03-31 08:25:50|13407.05|13407.05|13407.05|13407.05|13407.05|13407.05|13407.05|13407.05|0
1648715190000|2022-03-31 08:26:30|13409.03|13409.03|13409.03|13409.03|13409.03|13409.03|13409.03|13409.03|0
1648715200000|2022-03-31 08:26:40|13409.71|13409.71|13409.71|13409.71|13409.71|13409.71|13409.71|13409.71|0
1648715210000|2022-03-31 08:26:50|13405.76|13405.76|13405.76|13405.76|13405.76|13405.76|13405.76|13405.76|0
1648715220000|2022-03-31 08:27:00|13406.83|13406.83|13406.83|13406.83|13406.83|13406.83|13406.83|13406.83|0
1648715230000|2022-03-31 08:27:10|13404.86|13404.86|13404.86|13404.86|13404.86|13404.86|13404.86|13404.86|0
1648715280000|2022-03-31 08:28:00|13400.91|13400.91|13400.91|13400.91|13400.91|13400.91|13400.91|13400.91|0
1648715290000|2022-03-31 08:28:10|13398.94|13398.94|13396.96|13396.96|13398.94|13398.94|13396.96|13396.96|0
1648715300000|2022-03-31 08:28:20|13398.94|13398.94|13398.53|13398.53|13398.94|13398.94|13398.53|13398.53|0
1648715320000|2022-03-31 08:28:40|13400.5|13400.5|13400.5|13400.5|13400.5|13400.5|13400.5|13400.5|0
1648715360000|2022-03-31 08:29:20|13399.13|13399.13|13398.29|13398.29|13399.13|13399.13|13398.29|13398.29|0
1648715370000|2022-03-31 08:29:30|13398.71|13398.71|13398.71|13398.71|13398.71|13398.71|13398.71|13398.71|0
1648715390000|2022-03-31 08:29:50|13398.29|13398.29|13398.29|13398.29|13398.29|13398.29|13398.29|13398.29|0
1648715400000|2022-03-31 08:30:00|13400.27|13400.27|13399.66|13399.66|13400.27|13400.27|13399.66|13399.66|0
1648715410000|2022-03-31 08:30:10|13397.69|13397.69|13397.69|13397.69|13397.69|13397.69|13397.69|13397.69|0
1648715420000|2022-03-31 08:30:20|13398.89|13398.89|13398.89|13398.89|13398.89|13398.89|13398.89|13398.89|0
1648715460000|2022-03-31 08:31:00|13394.95|13394.95|13394.34|13394.34|13394.95|13394.95|13394.34|13394.34|0
1648715470000|2022-03-31 08:31:10|13396.32|13396.32|13394.34|13394.34|13396.32|13396.32|13394.34|13394.34|0
1648715510000|2022-03-31 08:31:50|13395.71|13395.71|13395.71|13395.71|13395.71|13395.71|13395.71|13395.71|0
1648715530000|2022-03-31 08:32:10|13397.68|13397.68|13397.68|13397.68|13397.68|13397.68|13397.68|13397.68|0
1648715560000|2022-03-31 08:32:40|13393.74|13393.74|13393.74|13393.74|13393.74|13393.74|13393.74|13393.74|0
1648715570000|2022-03-31 08:32:50|13392.66|13392.66|13391.43|13391.43|13392.66|13392.66|13391.43|13391.43|0
1648715600000|2022-03-31 08:33:20|13391.97|13391.97|13391.97|13391.97|13391.97|13391.97|13391.97|13391.97|0
1648715620000|2022-03-31 08:33:40|13392.5|13392.5|13392.5|13392.5|13392.5|13392.5|13392.5|13392.5|0
1648715650000|2022-03-31 08:34:10|13393.87|13393.87|13393.87|13393.87|13393.87|13393.87|13393.87|13393.87|0
1648715670000|2022-03-31 08:34:30|13394.55|13394.55|13394.83|13394.83|13394.83|13394.83|13394.14|13394.14|0
1648715680000|2022-03-31 08:34:40|13396.19|13396.19|13396.19|13396.19|13396.19|13396.19|13396.19|13396.19|0
1648715720000|2022-03-31 08:35:20|13398.17|13398.17|13398.17|13398.17|13398.17|13398.17|13398.17|13398.17|0
1648715740000|2022-03-31 08:35:40|13394.22|13394.22|13394.22|13394.22|13394.22|13394.22|13394.22|13394.22|0
1648715750000|2022-03-31 08:35:50|13394.9|13394.9|13394.9|13394.9|13394.9|13394.9|13394.9|13394.9|0
1648715770000|2022-03-31 08:36:10|13396.95|13396.95|13396.95|13396.95|13396.95|13396.95|13396.95|13396.95|0
1648715810000|2022-03-31 08:36:50|13397.64|13397.64|13398.32|13398.32|13398.32|13398.32|13397.64|13397.64|0
1648715830000|2022-03-31 08:37:10|13399.69|13399.69|13397.71|13397.71|13399.69|13399.69|13397.71|13397.71|0
1648715840000|2022-03-31 08:37:20|13395.74|13395.74|13395.74|13395.74|13395.74|13395.74|13395.74|13395.74|0
1648715850000|2022-03-31 08:37:30|13397.11|13397.11|13397.11|13397.11|13397.11|13397.11|13397.11|13397.11|0
1648715880000|2022-03-31 08:38:00|13403.03|13403.03|13403.03|13403.03|13403.03|13403.03|13403.03|13403.03|0
1648715890000|2022-03-31 08:38:10|13399.08|13399.08|13395.24|13395.24|13399.08|13399.08|13395.24|13395.24|0
1648715900000|2022-03-31 08:38:20|13394.56|13394.56|13396.35|13396.35|13396.35|13396.35|13394.56|13394.56|0
1648715970000|2022-03-31 08:39:30|13400.3|13400.3|13400.3|13400.3|13400.3|13400.3|13400.3|13400.3|0
1648716020000|2022-03-31 08:40:20|13398.32|13398.32|13398.32|13398.32|13398.32|13398.32|13398.32|13398.32|0
1648716080000|2022-03-31 08:41:20|13394.9|13394.9|13394.9|13394.9|13394.9|13394.9|13394.9|13394.9|0
1648716110000|2022-03-31 08:41:50|13394.37|13394.37|13394.37|13394.37|13394.37|13394.37|13394.37|13394.37|0
1648716150000|2022-03-31 08:42:30|13393.55|13393.55|13393.55|13393.55|13393.55|13393.55|13393.55|13393.55|0
1648716230000|2022-03-31 08:43:50|13387.39|13387.39|13387.39|13387.39|13387.39|13387.39|13387.39|13387.39|0
1648716240000|2022-03-31 08:44:00|13388.76|13388.76|13384.81|13384.81|13388.76|13388.76|13384.81|13384.81|0
1648716330000|2022-03-31 08:45:30|13383.44|13383.44|13383.44|13383.44|13383.44|13383.44|13383.44|13383.44|0
1648716350000|2022-03-31 08:45:50|13382.76|13382.76|13382.34|13382.34|13382.76|13382.76|13382.34|13382.34|0
1648716360000|2022-03-31 08:46:00|13378.39|13378.39|13378.39|13378.39|13378.39|13378.39|13378.39|13378.39|0
1648716390000|2022-03-31 08:46:30|13374.44|13374.44|13372.03|13372.03|13374.44|13374.44|13372.03|13372.03|0
1648716500000|2022-03-31 08:48:20|13373.64|13373.64|13373.64|13373.64|13373.64|13373.64|13373.64|13373.64|0
1648716580000|2022-03-31 08:49:40|13372.96|13372.96|13367.03|13367.03|13372.96|13372.96|13367.03|13367.03|0
1648716610000|2022-03-31 08:50:10|13363.09|13363.09|13361.11|13361.11|13363.09|13363.09|13361.11|13361.11|0
1648716630000|2022-03-31 08:50:30|13363.09|13363.09|13363.09|13363.09|13363.09|13363.09|13363.09|13363.09|0
1648716640000|2022-03-31 08:50:40|13367.03|13367.03|13367.03|13367.03|13367.03|13367.03|13367.03|13367.03|0
1648716670000|2022-03-31 08:51:10|13367.72|13367.72|13370.45|13370.45|13370.45|13370.45|13367.72|13367.72|0
1648716700000|2022-03-31 08:51:40|13376.38|13376.38|13376.38|13376.38|13376.38|13376.38|13376.38|13376.38|0
1648716710000|2022-03-31 08:51:50|13378.35|13378.35|13374.4|13374.4|13378.35|13378.35|13374.4|13374.4|0
1648716720000|2022-03-31 08:52:00|13372.43|13372.43|13374.4|13374.4|13374.4|13374.4|13372.43|13372.43|0
1648716790000|2022-03-31 08:53:10|13376.38|13376.38|13376.38|13376.38|13376.38|13376.38|13376.38|13376.38|0
1648716800000|2022-03-31 08:53:20|13378.35|13378.35|13378.35|13378.35|13378.35|13378.35|13378.35|13378.35|0
1648716830000|2022-03-31 08:53:50|13377.94|13377.94|13377.94|13377.94|13377.94|13377.94|13377.94|13377.94|0
1648716860000|2022-03-31 08:54:20|13378.36|13378.36|13380.33|13380.33|13380.33|13380.33|13378.36|13378.36|0
1648716890000|2022-03-31 08:54:50|13382.39|13382.39|13382.81|13382.81|13382.81|13382.81|13382.39|13382.39|0
1648716900000|2022-03-31 08:55:00|13383.65|13383.65|13383.65|13383.65|13383.65|13383.65|13383.65|13383.65|0
1648716930000|2022-03-31 08:55:30|13387.6|13387.6|13387.6|13387.6|13387.6|13387.6|13387.6|13387.6|0
1648716950000|2022-03-31 08:55:50|13388.13|13388.13|13387.6|13387.6|13388.13|13388.13|13387.6|13387.6|0
1648716970000|2022-03-31 08:56:10|13385.99|13385.99|13386.59|13386.59|13386.59|13386.59|13385.99|13385.99|0
1648717000000|2022-03-31 08:56:40|13387.27|13387.27|13387.27|13387.27|13387.27|13387.27|13387.27|13387.27|0
1648717010000|2022-03-31 08:56:50|13387.96|13387.96|13387.96|13387.96|13387.96|13387.96|13387.96|13387.96|0
1648717120000|2022-03-31 08:58:40|13387.55|13387.55|13386.86|13386.86|13387.55|13387.55|13386.86|13386.86|0
1648717140000|2022-03-31 08:59:00|13386.18|13386.18|13386.18|13386.18|13386.18|13386.18|13386.18|13386.18|0
1648717190000|2022-03-31 08:59:50|13387.55|13387.55|13387.55|13387.55|13387.55|13387.55|13387.55|13387.55|0
1648717220000|2022-03-31 09:00:20|13390.96|13390.96|13390.96|13390.96|13390.96|13390.96|13390.96|13390.96|0
1648717250000|2022-03-31 09:00:50|13390.12|13390.12|13390.12|13390.12|13390.12|13390.12|13390.12|13390.12|0
1648717260000|2022-03-31 09:01:00|13390.66|13390.66|13390.66|13390.66|13390.66|13390.66|13390.66|13390.66|0
1648717290000|2022-03-31 09:01:30|13392.63|13392.63|13392.63|13392.63|13392.63|13392.63|13392.63|13392.63|0
1648717320000|2022-03-31 09:02:00|13394.61|13394.61|13392.63|13392.63|13394.61|13394.61|13392.63|13392.63|0
1648717330000|2022-03-31 09:02:10|13389.9|13389.9|13389.22|13389.22|13389.9|13389.9|13389.22|13389.22|0
1648717390000|2022-03-31 09:03:10|13388.8|13388.8|13388.8|13388.8|13388.8|13388.8|13388.8|13388.8|0
1648717450000|2022-03-31 09:04:10|13387.43|13387.43|13387.43|13387.43|13387.43|13387.43|13387.43|13387.43|0
1648717480000|2022-03-31 09:04:40|13385.45|13385.45|13385.45|13385.45|13385.45|13385.45|13385.45|13385.45|0
1648717520000|2022-03-31 09:05:20|13389.4|13389.4|13389.4|13389.4|13389.4|13389.4|13389.4|13389.4|0
1648717560000|2022-03-31 09:06:00|13390.09|13390.09|13389.67|13389.67|13390.09|13390.09|13389.67|13389.67|0
1648717580000|2022-03-31 09:06:20|13390.35|13390.35|13388.37|13388.37|13392.32|13392.32|13388.37|13388.37|0
1648717600000|2022-03-31 09:06:40|13386.4|13386.4|13386.4|13386.4|13386.4|13386.4|13386.4|13386.4|0
1648717630000|2022-03-31 09:07:10|13381.25|13381.25|13378.86|13378.86|13381.25|13381.25|13378.86|13378.86|0
1648717670000|2022-03-31 09:07:50|13379.54|13379.54|13379.93|13379.93|13380.62|13380.62|13379.54|13379.54|0
1648717690000|2022-03-31 09:08:10|13377.96|13377.96|13377.96|13377.96|13377.96|13377.96|13377.96|13377.96|0
1648717700000|2022-03-31 09:08:20|13375.98|13375.98|13375.98|13375.98|13375.98|13375.98|13375.98|13375.98|0
1648717720000|2022-03-31 09:08:40|13375.3|13375.3|13374.48|13374.48|13375.3|13375.3|13374.48|13374.48|0
1648717740000|2022-03-31 09:09:00|13373.8|13373.8|13373.8|13373.8|13373.8|13373.8|13373.8|13373.8|0
1648717760000|2022-03-31 09:09:20|13375.16|13375.16|13378.58|13378.58|13378.58|13378.58|13374.63|13374.63|0
1648717770000|2022-03-31 09:09:30|13379.18|13379.18|13379.18|13379.18|13379.18|13379.18|13379.18|13379.18|0
1648717780000|2022-03-31 09:09:40|13379.86|13379.86|13380.4|13380.4|13380.93|13380.93|13379.86|13379.86|0
1648717790000|2022-03-31 09:09:50|13382.37|13382.37|13382.37|13382.37|13382.37|13382.37|13382.37|13382.37|0
1648717800000|2022-03-31 09:10:00|13382.91|13382.91|13384.2|13384.2|13384.2|13384.2|13382.91|13382.91|0
1648717830000|2022-03-31 09:10:30|13384.88|13384.88|13386.08|13386.08|13386.08|13386.08|13384.88|13384.88|0
1648717850000|2022-03-31 09:10:50|13385.4|13385.4|13385.4|13385.4|13385.4|13385.4|13385.4|13385.4|0
1648717860000|2022-03-31 09:11:00|13384.2|13384.2|13384.2|13384.2|13384.2|13384.2|13384.2|13384.2|0
1648717880000|2022-03-31 09:11:20|13386.17|13386.17|13386.17|13386.17|13386.17|13386.17|13386.17|13386.17|0
1648717920000|2022-03-31 09:12:00|13386.85|13386.85|13386.85|13386.85|13386.85|13386.85|13386.85|13386.85|0
1648717950000|2022-03-31 09:12:30|13386.17|13386.17|13384.2|13384.2|13386.17|13386.17|13384.2|13384.2|0
1648718020000|2022-03-31 09:13:40|13385.56|13385.56|13386.25|13386.25|13386.25|13386.25|13385.56|13385.56|0
1648718070000|2022-03-31 09:14:30|13387.61|13387.61|13387.61|13387.61|13387.61|13387.61|13387.61|13387.61|0
1648718130000|2022-03-31 09:15:30|13393.54|13393.54|13393.54|13393.54|13393.54|13393.54|13393.54|13393.54|0
1648718160000|2022-03-31 09:16:00|13392.17|13392.17|13390.2|13390.2|13392.17|13392.17|13390.2|13390.2|0
1648718180000|2022-03-31 09:16:20|13389.78|13389.78|13389.78|13389.78|13389.78|13389.78|13389.78|13389.78|0
1648718190000|2022-03-31 09:16:30|13390.47|13390.47|13390.47|13390.47|13390.47|13390.47|13390.47|13390.47|0
1648718200000|2022-03-31 09:16:40|13388.49|13388.49|13388.49|13388.49|13388.49|13388.49|13388.49|13388.49|0
1648718250000|2022-03-31 09:17:30|13388.08|13388.08|13388.08|13388.08|13388.08|13388.08|13388.08|13388.08|0
1648718290000|2022-03-31 09:18:10|13388.62|13388.62|13388.62|13388.62|13388.62|13388.62|13388.62|13388.62|0
1648718300000|2022-03-31 09:18:20|13388.21|13388.21|13388.21|13388.21|13388.21|13388.21|13388.21|13388.21|0
1648718400000|2022-03-31 09:20:00|13389.44|13389.44|13389.44|13389.44|13389.44|13389.44|13389.44|13389.44|0
1648718450000|2022-03-31 09:20:50|13388.76|13388.76|13388.76|13388.76|13388.76|13388.76|13388.76|13388.76|0
1648718470000|2022-03-31 09:21:10|13386.79|13386.79|13386.79|13386.79|13386.79|13386.79|13386.79|13386.79|0
1648718520000|2022-03-31 09:22:00|13384.64|13384.64|13384.64|13384.64|13384.64|13384.64|13384.64|13384.64|0
1648718540000|2022-03-31 09:22:20|13382.67|13382.67|13386.62|13386.62|13386.62|13386.62|13382.67|13382.67|0
1648718550000|2022-03-31 09:22:30|13387.22|13387.22|13389.2|13389.2|13389.2|13389.2|13387.22|13387.22|0
1648718620000|2022-03-31 09:23:40|13389.88|13389.88|13389.88|13389.88|13389.88|13389.88|13389.88|13389.88|0
1648718630000|2022-03-31 09:23:50|13390.57|13390.57|13390.57|13390.57|13390.57|13390.57|13390.57|13390.57|0
1648718660000|2022-03-31 09:24:20|13391.93|13391.93|13391.93|13391.93|13391.93|13391.93|13391.93|13391.93|0
1648718690000|2022-03-31 09:24:50|13393.91|13393.91|13393.91|13393.91|13393.91|13393.91|13393.91|13393.91|0
1648718720000|2022-03-31 09:25:20|13395.88|13395.88|13395.88|13395.88|13395.88|13395.88|13395.88|13395.88|0
1648718780000|2022-03-31 09:26:20|13394.51|13394.51|13393.5|13393.5|13394.51|13394.51|13393.5|13393.5|0
1648718790000|2022-03-31 09:26:30|13394.1|13394.1|13394.1|13394.1|13394.1|13394.1|13394.1|13394.1|0
1648718820000|2022-03-31 09:27:00|13393.57|13393.57|13393.57|13393.57|13393.57|13393.57|13393.57|13393.57|0
1648718880000|2022-03-31 09:28:00|13395.54|13395.54|13395.54|13395.54|13395.54|13395.54|13395.54|13395.54|0
1648718930000|2022-03-31 09:28:50|13396.23|13396.23|13396.23|13396.23|13396.23|13396.23|13396.23|13396.23|0
1648718980000|2022-03-31 09:29:40|13396.91|13396.91|13396.91|13396.91|13396.91|13396.91|13396.91|13396.91|0
1648719050000|2022-03-31 09:30:50|13394.94|13394.94|13394.94|13394.94|13394.94|13394.94|13394.94|13394.94|0
1648719150000|2022-03-31 09:32:30|13394.25|13394.25|13394.94|13394.94|13394.94|13394.94|13394.25|13394.25|0
1648719180000|2022-03-31 09:33:00|13390.99|13390.99|13391.67|13391.67|13391.67|13391.67|13390.99|13390.99|0
1648719200000|2022-03-31 09:33:20|13389.7|13389.7|13389.7|13389.7|13389.7|13389.7|13389.7|13389.7|0
1648719220000|2022-03-31 09:33:40|13387.72|13387.72|13389.77|13389.77|13389.77|13389.77|13387.72|13387.72|0
1648719230000|2022-03-31 09:33:50|13390.46|13390.46|13390.46|13390.46|13390.46|13390.46|13390.46|13390.46|0
1648719250000|2022-03-31 09:34:10|13391.53|13391.53|13391.53|13391.53|13391.53|13391.53|13391.53|13391.53|0
1648719340000|2022-03-31 09:35:40|13393.58|13393.58|13395.63|13395.63|13395.63|13395.63|13393.58|13393.58|0
1648719350000|2022-03-31 09:35:50|13394.26|13394.26|13394.95|13394.95|13395.63|13395.63|13394.26|13394.26|0
1648719360000|2022-03-31 09:36:00|13394.26|13394.26|13393.58|13393.58|13394.26|13394.26|13393.58|13393.58|0
1648719410000|2022-03-31 09:36:50|13392.89|13392.89|13392.89|13392.89|13392.89|13392.89|13392.89|13392.89|0
1648719420000|2022-03-31 09:37:00|13392.07|13392.07|13392.07|13392.07|13392.07|13392.07|13392.07|13392.07|0
1648719450000|2022-03-31 09:37:30|13391.39|13391.39|13392.21|13392.21|13392.21|13392.21|13391.39|13391.39|0
1648719500000|2022-03-31 09:38:20|13393.58|13393.58|13398.89|13398.89|13398.89|13398.89|13393.58|13393.58|0
1648719510000|2022-03-31 09:38:30|13400.87|13400.87|13400.87|13400.87|13400.87|13400.87|13400.87|13400.87|0
1648719540000|2022-03-31 09:39:00|13399.5|13399.5|13398.82|13398.82|13399.5|13399.5|13398.82|13398.82|0
1648719550000|2022-03-31 09:39:10|13398.41|13398.41|13398.41|13398.41|13398.41|13398.41|13398.41|13398.41|0
1648719660000|2022-03-31 09:41:00|13400.38|13400.38|13402.36|13402.36|13402.36|13402.36|13400.38|13400.38|0
1648719810000|2022-03-31 09:43:30|13402.89|13402.89|13402.89|13402.89|13402.89|13402.89|13402.89|13402.89|0
1648719830000|2022-03-31 09:43:50|13400.92|13400.92|13400.92|13400.92|13400.92|13400.92|13400.92|13400.92|0
1648719840000|2022-03-31 09:44:00|13399.24|13399.24|13398.4|13398.4|13399.24|13399.24|13398.4|13398.4|0
1648719860000|2022-03-31 09:44:20|13400.92|13400.92|13400.92|13400.92|13400.92|13400.92|13400.92|13400.92|0
1648719870000|2022-03-31 09:44:30|13400.08|13400.08|13401.69|13401.69|13401.69|13401.69|13400.08|13400.08|0
1648719880000|2022-03-31 09:44:40|13402.95|13402.95|13400.29|13400.29|13402.95|13402.95|13400.29|13400.29|0
1648719900000|2022-03-31 09:45:00|13400.89|13400.89|13400.89|13400.89|13400.89|13400.89|13400.89|13400.89|0
1648719920000|2022-03-31 09:45:20|13401.58|13401.58|13401.58|13401.58|13401.58|13401.58|13401.58|13401.58|0
1648719990000|2022-03-31 09:46:30|13399.6|13399.6|13399.6|13399.6|13399.6|13399.6|13399.6|13399.6|0
1648720000000|2022-03-31 09:46:40|13400.97|13400.97|13400.97|13400.97|13400.97|13400.97|13400.97|13400.97|0
1648720020000|2022-03-31 09:47:00|13387.15|13387.15|13393.07|13393.07|13393.07|13393.07|13387.15|13387.15|0
1648720150000|2022-03-31 09:49:10|13392|13392|13392|13392|13392|13392|13392|13392|0
1648720200000|2022-03-31 09:50:00|13395.95|13395.95|13395.95|13395.95|13395.95|13395.95|13395.95|13395.95|0
1648720270000|2022-03-31 09:51:10|13396.63|13396.63|13396.63|13396.63|13396.63|13396.63|13396.63|13396.63|0
1648720340000|2022-03-31 09:52:20|13397.31|13397.31|13397.31|13397.31|13397.31|13397.31|13397.31|13397.31|0
1648720350000|2022-03-31 09:52:30|13399.29|13399.29|13399.29|13399.29|13399.29|13399.29|13399.29|13399.29|0
1648720370000|2022-03-31 09:52:50|13398.22|13398.22|13398.22|13398.22|13398.22|13398.22|13398.22|13398.22|0
1648720380000|2022-03-31 09:53:00|13398.75|13398.75|13398.75|13398.75|13398.75|13398.75|13398.75|13398.75|0
1648720400000|2022-03-31 09:53:20|13397.11|13397.11|13397.11|13397.11|13397.11|13397.11|13397.11|13397.11|0
1648720450000|2022-03-31 09:54:10|13396.59|13396.59|13396.59|13396.59|13396.59|13396.59|13396.59|13396.59|0
1648720460000|2022-03-31 09:54:20|13397.27|13397.27|13398.06|13398.06|13399.32|13399.32|13397.27|13397.27|0
1648720470000|2022-03-31 09:54:30|13398.66|13398.66|13398.66|13398.66|13398.66|13398.66|13398.66|13398.66|0
1648720500000|2022-03-31 09:55:00|13398.13|13398.13|13398.13|13398.13|13398.13|13398.13|13398.13|13398.13|0
1648720550000|2022-03-31 09:55:50|13397.29|13397.29|13397.29|13397.29|13397.29|13397.29|13397.29|13397.29|0
1648720570000|2022-03-31 09:56:10|13397.97|13397.97|13397.97|13397.97|13397.97|13397.97|13397.97|13397.97|0
1648720580000|2022-03-31 09:56:20|13396|13396|13396|13396|13396|13396|13396|13396|0
1648720610000|2022-03-31 09:56:50|13396.53|13396.53|13396.53|13396.53|13396.53|13396.53|13396.53|13396.53|0
1648720620000|2022-03-31 09:57:00|13395.46|13395.46|13395.46|13395.46|13395.46|13395.46|13395.46|13395.46|0
1648720640000|2022-03-31 09:57:20|13395.05|13395.05|13395.05|13395.05|13395.05|13395.05|13395.05|13395.05|0
1648720680000|2022-03-31 09:58:00|13395.73|13395.73|13395.73|13395.73|13395.73|13395.73|13395.73|13395.73|0
1648720730000|2022-03-31 09:58:50|13389.81|13389.81|13389.81|13389.81|13389.81|13389.81|13389.81|13389.81|0
1648720750000|2022-03-31 09:59:10|13393.76|13393.76|13393.35|13393.35|13393.76|13393.76|13393.35|13393.35|0
1648720790000|2022-03-31 09:59:50|13392.66|13392.66|13392.66|13392.66|13392.66|13392.66|13392.66|13392.66|0
1648720840000|2022-03-31 10:00:40|13392.13|13392.13|13392.13|13392.13|13392.13|13392.13|13392.13|13392.13|0
1648720850000|2022-03-31 10:00:50|13390.45|13390.45|13390.45|13390.45|13390.45|13390.45|13390.45|13390.45|0
1648720860000|2022-03-31 10:01:00|13389.91|13389.91|13389.91|13389.91|13389.91|13389.91|13389.91|13389.91|0
1648720900000|2022-03-31 10:01:40|13387.94|13387.94|13387.11|13387.11|13387.94|13387.94|13387.11|13387.11|0
1648720940000|2022-03-31 10:02:20|13384.38|13384.38|13384.38|13384.38|13384.38|13384.38|13384.38|13384.38|0
1648720960000|2022-03-31 10:02:40|13383.7|13383.7|13383.7|13383.7|13383.7|13383.7|13383.7|13383.7|0
1648720970000|2022-03-31 10:02:50|13383.09|13383.09|13384.3|13384.3|13384.3|13384.3|13383.09|13383.09|0
1648720990000|2022-03-31 10:03:10|13383.89|13383.89|13383.89|13383.89|13383.89|13383.89|13383.89|13383.89|0
1648721010000|2022-03-31 10:03:30|13381.91|13381.91|13381.91|13381.91|13381.91|13381.91|13381.91|13381.91|0
1648721030000|2022-03-31 10:03:50|13383.89|13383.89|13383.89|13383.89|13383.89|13383.89|13383.89|13383.89|0
1648721050000|2022-03-31 10:04:10|13385.86|13385.86|13387.47|13387.47|13387.47|13387.47|13385.86|13385.86|0
1648721060000|2022-03-31 10:04:20|13388.01|13388.01|13389.24|13389.24|13389.24|13389.24|13388.01|13388.01|0
1648721070000|2022-03-31 10:04:30|13389.92|13389.92|13391.9|13391.9|13391.9|13391.9|13389.92|13389.92|0
1648721100000|2022-03-31 10:05:00|13390.64|13390.64|13390.64|13390.64|13390.64|13390.64|13390.64|13390.64|0
1648721200000|2022-03-31 10:06:40|13391.32|13391.32|13391.32|13391.32|13391.32|13391.32|13391.32|13391.32|0
1648721210000|2022-03-31 10:06:50|13390.25|13390.25|13390.25|13390.25|13390.25|13390.25|13390.25|13390.25|0
1648721380000|2022-03-31 10:09:40|13398.15|13398.15|13398.15|13398.15|13398.15|13398.15|13398.15|13398.15|0
1648721510000|2022-03-31 10:11:50|13398.83|13398.83|13398.83|13398.83|13398.83|13398.83|13398.83|13398.83|0
1648721520000|2022-03-31 10:12:00|13396.85|13396.85|13396.85|13396.85|13396.85|13396.85|13396.85|13396.85|0
1648721570000|2022-03-31 10:12:50|13397.54|13397.54|13397.54|13397.54|13397.54|13397.54|13397.54|13397.54|0
1648721620000|2022-03-31 10:13:40|13396.17|13396.17|13396.85|13396.85|13396.85|13396.85|13396.17|13396.17|0
1648721640000|2022-03-31 10:14:00|13398.83|13398.83|13402.78|13402.78|13402.78|13402.78|13398.83|13398.83|0
1648721650000|2022-03-31 10:14:10|13404.75|13404.75|13404.75|13404.75|13404.75|13404.75|13404.75|13404.75|0
1648721660000|2022-03-31 10:14:20|13408.7|13408.7|13408.7|13408.7|13408.7|13408.7|13408.7|13408.7|0
1648721680000|2022-03-31 10:14:40|13410.68|13410.68|13410.68|13410.68|13410.68|13410.68|13410.68|13410.68|0
1648721710000|2022-03-31 10:15:10|13411.28|13411.28|13411.28|13411.28|13411.28|13411.28|13411.28|13411.28|0
1648721730000|2022-03-31 10:15:30|13413.25|13413.25|13413.94|13413.94|13413.94|13413.94|13413.25|13413.25|0
1648721790000|2022-03-31 10:16:30|13414.47|13414.47|13415.01|13415.01|13415.01|13415.01|13414.47|13414.47|0
1648721800000|2022-03-31 10:16:40|13416.38|13416.38|13416.38|13416.38|13416.38|13416.38|13416.38|13416.38|0
1648721870000|2022-03-31 10:17:50|13409.09|13409.09|13409.09|13409.09|13409.09|13409.09|13409.09|13409.09|0
1648721890000|2022-03-31 10:18:10|13407.11|13407.11|13407.11|13407.11|13407.11|13407.11|13407.11|13407.11|0
1648721900000|2022-03-31 10:18:20|13406.51|13406.51|13401.97|13401.97|13406.51|13406.51|13401.97|13401.97|0
1648721910000|2022-03-31 10:18:30|13400|13400|13403.95|13403.95|13403.95|13403.95|13400|13400|0
1648721980000|2022-03-31 10:19:40|13403.26|13403.26|13403.26|13403.26|13403.26|13403.26|13403.26|13403.26|0
1648722010000|2022-03-31 10:20:10|13402.58|13402.58|13400.6|13400.6|13402.58|13402.58|13400.6|13400.6|0
1648722020000|2022-03-31 10:20:20|13401.97|13401.97|13405.92|13405.92|13405.92|13405.92|13401.97|13401.97|0
1648722050000|2022-03-31 10:20:50|13405.24|13405.24|13401.29|13401.29|13405.24|13405.24|13401.29|13401.29|0
1648722120000|2022-03-31 10:22:00|13400.22|13400.22|13400.22|13400.22|13400.22|13400.22|13400.22|13400.22|0
1648722130000|2022-03-31 10:22:10|13398.24|13398.24|13396.27|13396.27|13398.24|13398.24|13396.27|13396.27|0
1648722200000|2022-03-31 10:23:20|13402.19|13402.19|13402.87|13402.87|13402.87|13402.87|13402.19|13402.19|0
1648722230000|2022-03-31 10:23:50|13402.19|13402.19|13402.19|13402.19|13402.19|13402.19|13402.19|13402.19|0
1648722310000|2022-03-31 10:25:10|13401.12|13401.12|13401.12|13401.12|13401.12|13401.12|13401.12|13401.12|0
1648722380000|2022-03-31 10:26:20|13401.8|13401.8|13401.8|13401.8|13401.8|13401.8|13401.8|13401.8|0
1648722440000|2022-03-31 10:27:20|13403.78|13403.78|13403.78|13403.78|13403.78|13403.78|13403.78|13403.78|0
1648722520000|2022-03-31 10:28:40|13399.83|13399.83|13399.83|13399.83|13399.83|13399.83|13399.83|13399.83|0
1648722540000|2022-03-31 10:29:00|13400.51|13400.51|13400.51|13400.51|13400.51|13400.51|13400.51|13400.51|0
1648722570000|2022-03-31 10:29:30|13402.48|13402.48|13405.14|13405.14|13405.14|13405.14|13402.48|13402.48|0
1648722630000|2022-03-31 10:30:30|13405.83|13405.83|13405.83|13405.83|13405.83|13405.83|13405.83|13405.83|0
1648722660000|2022-03-31 10:31:00|13401.88|13401.88|13401.88|13401.88|13401.88|13401.88|13401.19|13401.19|0
1648722670000|2022-03-31 10:31:10|13399.9|13399.9|13399.9|13399.9|13399.9|13399.9|13399.9|13399.9|0
1648722690000|2022-03-31 10:31:30|13401.13|13401.13|13401.13|13401.13|13401.13|13401.13|13401.13|13401.13|0
1648722760000|2022-03-31 10:32:40|13401.74|13401.74|13401.74|13401.74|13401.74|13401.74|13401.74|13401.74|0
1648722770000|2022-03-31 10:32:50|13401.05|13401.05|13401.05|13401.05|13401.05|13401.05|13401.05|13401.05|0
1648722790000|2022-03-31 10:33:10|13399.85|13399.85|13399.85|13399.85|13399.85|13399.85|13399.85|13399.85|0
1648722830000|2022-03-31 10:33:50|13399.25|13399.25|13399.25|13399.25|13399.25|13399.25|13399.25|13399.25|0
1648722930000|2022-03-31 10:35:30|13397.2|13397.2|13393.25|13393.25|13397.2|13397.2|13393.25|13393.25|0
1648722940000|2022-03-31 10:35:40|13393.93|13393.93|13394.61|13394.61|13394.61|13394.61|13393.93|13393.93|0
1648722960000|2022-03-31 10:36:00|13396.26|13396.26|13396.67|13396.67|13396.67|13396.67|13396.26|13396.26|0
1648722970000|2022-03-31 10:36:10|13397.35|13397.35|13397.35|13397.35|13397.35|13397.35|13397.35|13397.35|0
1648723000000|2022-03-31 10:36:40|13397.77|13397.77|13400.43|13400.43|13400.43|13400.43|13397.77|13397.77|0
1648723090000|2022-03-31 10:38:10|13398.45|13398.45|13398.45|13398.45|13398.45|13398.45|13398.45|13398.45|0
1648723100000|2022-03-31 10:38:20|13400.06|13400.06|13395.64|13395.64|13400.06|13400.06|13395.64|13395.64|0
1648723110000|2022-03-31 10:38:30|13393.66|13393.66|13393.66|13393.66|13393.66|13393.66|13393.66|13393.66|0
1648723200000|2022-03-31 10:40:00|13385.76|13385.76|13383.79|13383.79|13385.76|13385.76|13383.79|13383.79|0
1648723210000|2022-03-31 10:40:10|13385.76|13385.76|13387.74|13387.74|13387.74|13387.74|13385.76|13385.76|0
1648723220000|2022-03-31 10:40:20|13389.71|13389.71|13387.91|13387.91|13389.71|13389.71|13387.91|13387.91|0
1648723230000|2022-03-31 10:40:30|13387.3|13387.3|13387.3|13387.3|13387.3|13387.3|13387.3|13387.3|0
1648723260000|2022-03-31 10:41:00|13386.7|13386.7|13386.7|13386.7|13386.7|13386.7|13386.7|13386.7|0
1648723270000|2022-03-31 10:41:10|13388.68|13388.68|13388.68|13388.68|13388.68|13388.68|13388.68|13388.68|0
1648723310000|2022-03-31 10:41:50|13390.65|13390.65|13390.65|13390.65|13390.65|13390.65|13390.65|13390.65|0
1648723330000|2022-03-31 10:42:10|13389.28|13389.28|13389.28|13389.28|13389.28|13389.28|13389.28|13389.28|0
1648723410000|2022-03-31 10:43:30|13383.36|13383.36|13383.36|13383.36|13383.36|13383.36|13383.36|13383.36|0
1648723450000|2022-03-31 10:44:10|13385.33|13385.33|13385.33|13385.33|13385.33|13385.33|13385.33|13385.33|0
1648723460000|2022-03-31 10:44:20|13384.49|13384.49|13383.65|13383.65|13384.49|13384.49|13383.65|13383.65|0
1648723480000|2022-03-31 10:44:40|13382.97|13382.97|13383.65|13383.65|13383.65|13383.65|13382.97|13382.97|0
1648723490000|2022-03-31 10:44:50|13382.97|13382.97|13382.97|13382.97|13382.97|13382.97|13382.97|13382.97|0
1648723520000|2022-03-31 10:45:20|13380.82|13380.82|13380.82|13380.82|13380.82|13380.82|13380.82|13380.82|0
1648723530000|2022-03-31 10:45:30|13374.9|13374.9|13374.9|13374.9|13374.9|13374.9|13374.9|13374.9|0
1648723560000|2022-03-31 10:46:00|13375.58|13375.58|13375.58|13375.58|13375.58|13375.58|13375.58|13375.58|0
1648723600000|2022-03-31 10:46:40|13377.56|13377.56|13376.87|13376.87|13377.56|13377.56|13376.87|13376.87|0
1648723610000|2022-03-31 10:46:50|13375.64|13375.64|13375.64|13375.64|13375.64|13375.64|13375.64|13375.64|0
1648723630000|2022-03-31 10:47:10|13373.12|13373.12|13373.12|13373.12|13373.12|13373.12|13373.12|13373.12|0
1648723710000|2022-03-31 10:48:30|13372.44|13372.44|13372.44|13372.44|13372.44|13372.44|13372.44|13372.44|0
1648723720000|2022-03-31 10:48:40|13366.51|13366.51|13362.56|13362.56|13366.51|13366.51|13362.56|13362.56|0
1648723750000|2022-03-31 10:49:10|13366.51|13366.51|13366.51|13366.51|13366.51|13366.51|13365.98|13365.98|0
1648723760000|2022-03-31 10:49:20|13368.49|13368.49|13366.51|13366.51|13368.49|13368.49|13366.51|13366.51|0
1648723780000|2022-03-31 10:49:40|13367.88|13367.88|13367.88|13367.88|13367.88|13367.88|13367.88|13367.88|0
1648723800000|2022-03-31 10:50:00|13369.09|13369.09|13367.88|13367.88|13369.09|13369.09|13367.88|13367.88|0
1648723830000|2022-03-31 10:50:30|13363.93|13363.93|13367.88|13367.88|13367.88|13367.88|13363.93|13363.93|0
1648723840000|2022-03-31 10:50:40|13367.34|13367.34|13366.14|13366.14|13367.34|13367.34|13366.14|13366.14|0
1648723890000|2022-03-31 10:51:30|13356.27|13356.27|13355.66|13355.66|13356.27|13356.27|13355.66|13355.66|0
1648723920000|2022-03-31 10:52:00|13354.98|13354.98|13353.91|13353.91|13354.98|13354.98|13353.91|13353.91|0
1648723930000|2022-03-31 10:52:10|13353.37|13353.37|13353.37|13353.37|13353.37|13353.37|13353.37|13353.37|0
1648723940000|2022-03-31 10:52:20|13354.06|13354.06|13354.06|13354.06|13354.06|13354.06|13354.06|13354.06|0
1648723960000|2022-03-31 10:52:40|13355.66|13355.66|13355.66|13355.66|13355.66|13355.66|13355.66|13355.66|0
1648723990000|2022-03-31 10:53:10|13361.59|13361.59|13361.59|13361.59|13361.59|13361.59|13361.59|13361.59|0
1648724010000|2022-03-31 10:53:30|13360.52|13360.52|13359.98|13359.98|13360.52|13360.52|13359.98|13359.98|0
1648724020000|2022-03-31 10:53:40|13354.06|13354.06|13354.06|13354.06|13354.06|13354.06|13354.06|13354.06|0
1648724030000|2022-03-31 10:53:50|13352.08|13352.08|13352.08|13352.08|13352.08|13352.08|13352.08|13352.08|0
1648724070000|2022-03-31 10:54:30|13348.13|13348.13|13348.13|13348.13|13348.13|13348.13|13348.13|13348.13|0
1648724100000|2022-03-31 10:55:00|13347.72|13347.72|13347.72|13347.72|13347.72|13347.72|13347.72|13347.72|0
1648724130000|2022-03-31 10:55:30|13346.04|13346.04|13340.33|13340.33|13346.04|13346.04|13340.33|13340.33|0
1648724170000|2022-03-31 10:56:10|13338.36|13338.36|13343.68|13343.68|13343.68|13343.68|13338.36|13338.36|0
1648724200000|2022-03-31 10:56:40|13344.36|13344.36|13345.73|13345.73|13345.73|13345.73|13344.36|13344.36|0
1648724210000|2022-03-31 10:56:50|13347.7|13347.7|13347.7|13347.7|13347.7|13347.7|13347.7|13347.7|0
1648724260000|2022-03-31 10:57:40|13353.63|13353.63|13353.63|13353.63|13353.63|13353.63|13353.63|13353.63|0
1648724290000|2022-03-31 10:58:10|13354.99|13354.99|13354.99|13354.99|13354.99|13354.99|13354.99|13354.99|0
1648724300000|2022-03-31 10:58:20|13354.58|13354.58|13354.58|13354.58|13354.58|13354.58|13354.58|13354.58|0
1648724310000|2022-03-31 10:58:30|13352.61|13352.61|13352.61|13352.61|13352.61|13352.61|13352.61|13352.61|0
1648724340000|2022-03-31 10:59:00|13356.56|13356.56|13356.56|13356.56|13356.56|13356.56|13356.56|13356.56|0
1648724400000|2022-03-31 11:00:00|13358.53|13358.53|13358.53|13358.53|13358.53|13358.53|13358.53|13358.53|0
1648724410000|2022-03-31 11:00:10|13360.51|13360.51|13360.51|13360.51|13360.51|13360.51|13360.51|13360.51|0
1648724420000|2022-03-31 11:00:20|13362.65|13362.65|13362.65|13362.65|13362.65|13362.65|13362.65|13362.65|0
1648724430000|2022-03-31 11:00:30|13364.62|13364.62|13364.62|13364.62|13364.62|13364.62|13364.62|13364.62|0
1648724440000|2022-03-31 11:00:40|13365.16|13365.16|13370.1|13370.1|13370.1|13370.1|13365.16|13365.16|0
1648724460000|2022-03-31 11:01:00|13368.74|13368.74|13368.74|13368.74|13368.74|13368.74|13368.74|13368.74|0
1648724480000|2022-03-31 11:01:20|13363.42|13363.42|13363.42|13363.42|13363.42|13363.42|13363.42|13363.42|0
1648724490000|2022-03-31 11:01:30|13362.74|13362.74|13362.74|13362.74|13362.74|13362.74|13362.74|13362.74|0
1648724520000|2022-03-31 11:02:00|13363.81|13363.81|13361.83|13361.83|13363.81|13363.81|13361.83|13361.83|0
1648724620000|2022-03-31 11:03:40|13363.2|13363.2|13363.2|13363.2|13363.2|13363.2|13363.2|13363.2|0
1648724660000|2022-03-31 11:04:20|13362.6|13362.6|13362.6|13362.6|13362.6|13362.6|13362.6|13362.6|0
1648724670000|2022-03-31 11:04:30|13361.92|13361.92|13361.92|13361.92|13361.92|13361.92|13361.92|13361.92|0
1648724680000|2022-03-31 11:04:40|13363.97|13363.97|13363.97|13363.97|13363.97|13363.97|13363.97|13363.97|0
1648724710000|2022-03-31 11:05:10|13361.99|13361.99|13361.99|13361.99|13361.99|13361.99|13361.99|13361.99|0
1648724740000|2022-03-31 11:05:40|13359.94|13359.94|13358.57|13358.57|13359.94|13359.94|13358.57|13358.57|0
1648724750000|2022-03-31 11:05:50|13359.26|13359.26|13359.26|13359.26|13359.26|13359.26|13359.26|13359.26|0
1648724760000|2022-03-31 11:06:00|13361.31|13361.31|13361.31|13361.31|13361.31|13361.31|13361.31|13361.31|0
1648724830000|2022-03-31 11:07:10|13360.24|13360.24|13358.26|13358.26|13360.24|13360.24|13358.26|13358.26|0
1648724840000|2022-03-31 11:07:20|13358.94|13358.94|13357.93|13357.93|13358.94|13358.94|13357.93|13357.93|0
1648724870000|2022-03-31 11:07:50|13357.11|13357.11|13357.11|13357.11|13357.11|13357.11|13357.11|13357.11|0
1648724910000|2022-03-31 11:08:30|13356.04|13356.04|13356.57|13356.57|13356.57|13356.57|13356.04|13356.04|0
1648724920000|2022-03-31 11:08:40|13350.65|13350.65|13350.65|13350.65|13350.65|13350.65|13350.65|13350.65|0
1648724970000|2022-03-31 11:09:30|13346.7|13346.7|13346.7|13346.7|13346.7|13346.7|13346.7|13346.7|0
1648724990000|2022-03-31 11:09:50|13343.97|13343.97|13343.97|13343.97|13343.97|13343.97|13343.97|13343.97|0
1648725010000|2022-03-31 11:10:10|13336.07|13336.07|13334.85|13334.85|13336.07|13336.07|13334.85|13334.85|0
1648725050000|2022-03-31 11:10:50|13332.87|13332.87|13334.85|13334.85|13334.85|13334.85|13332.87|13332.87|0
1648725130000|2022-03-31 11:12:10|13333.59|13333.59|13333.59|13333.59|13333.59|13333.59|13333.59|13333.59|0
1648725180000|2022-03-31 11:13:00|13332.22|13332.22|13332.22|13332.22|13332.22|13332.22|13332.22|13332.22|0
1648725190000|2022-03-31 11:13:10|13331.81|13331.81|13330.2|13330.2|13331.81|13331.81|13330.2|13330.2|0
1648725200000|2022-03-31 11:13:20|13332.88|13332.88|13327.33|13327.33|13333.42|13333.42|13327.33|13327.33|0
1648725210000|2022-03-31 11:13:30|13329.3|13329.3|13328.89|13328.89|13329.3|13329.3|13328.89|13328.89|0
1648725230000|2022-03-31 11:13:50|13334.81|13334.81|13334.13|13334.13|13334.81|13334.81|13334.13|13334.13|0
1648725240000|2022-03-31 11:14:00|13340.05|13340.05|13338.08|13338.08|13340.05|13340.05|13338.08|13338.08|0
1648725250000|2022-03-31 11:14:10|13337.39|13337.39|13337.39|13337.39|13337.39|13337.39|13337.39|13337.39|0
1648725280000|2022-03-31 11:14:40|13338.63|13338.63|13338.63|13338.63|13338.63|13338.63|13338.63|13338.63|0
1648725290000|2022-03-31 11:14:50|13337.94|13337.94|13337.94|13337.94|13337.94|13337.94|13337.94|13337.94|0
1648725370000|2022-03-31 11:16:10|13337.26|13337.26|13337.26|13337.26|13337.26|13337.26|13337.26|13337.26|0
1648725420000|2022-03-31 11:17:00|13333.31|13333.31|13333.31|13333.31|13333.31|13333.31|13333.31|13333.31|0
1648725440000|2022-03-31 11:17:20|13335.28|13335.28|13335.28|13335.28|13335.28|13335.28|13335.28|13335.28|0
1648725480000|2022-03-31 11:18:00|13337.26|13337.26|13339.31|13339.31|13339.31|13339.31|13337.26|13337.26|0
1648725530000|2022-03-31 11:18:50|13337.26|13337.26|13336.58|13336.58|13337.26|13337.26|13336.58|13336.58|0
1648725580000|2022-03-31 11:19:40|13337.94|13337.94|13337.94|13337.94|13337.94|13337.94|13337.94|13337.94|0
1648725640000|2022-03-31 11:20:40|13339.31|13339.31|13339.31|13339.31|13339.31|13339.31|13339.31|13339.31|0
1648725650000|2022-03-31 11:20:50|13340.68|13340.68|13340.68|13340.68|13340.68|13340.68|13340.68|13340.68|0
1648725700000|2022-03-31 11:21:40|13342.65|13342.65|13342.65|13342.65|13342.65|13342.65|13342.65|13342.65|0
1648725710000|2022-03-31 11:21:50|13344.02|13344.02|13344.02|13344.02|13344.02|13344.02|13344.02|13344.02|0
1648725760000|2022-03-31 11:22:40|13342.04|13342.04|13342.04|13342.04|13342.04|13342.04|13342.04|13342.04|0
1648725790000|2022-03-31 11:23:10|13344.02|13344.02|13345.99|13345.99|13345.99|13345.99|13344.02|13344.02|0
1648725810000|2022-03-31 11:23:30|13344.02|13344.02|13342.95|13342.95|13344.02|13344.02|13342.95|13342.95|0
1648725830000|2022-03-31 11:23:50|13343.48|13343.48|13343.48|13343.48|13343.48|13343.48|13343.48|13343.48|0
1648725860000|2022-03-31 11:24:20|13341.07|13341.07|13340.39|13340.39|13341.07|13341.07|13340.39|13340.39|0
1648725910000|2022-03-31 11:25:10|13341.76|13341.76|13341.76|13341.76|13341.76|13341.76|13341.76|13341.76|0
1648725930000|2022-03-31 11:25:30|13341.07|13341.07|13341.07|13341.07|13341.07|13341.07|13341.07|13341.07|0
1648725940000|2022-03-31 11:25:40|13341.76|13341.76|13341.76|13341.76|13341.76|13341.76|13341.76|13341.76|0
1648725980000|2022-03-31 11:26:20|13339.78|13339.78|13339.78|13339.78|13339.78|13339.78|13339.78|13339.78|0
1648725990000|2022-03-31 11:26:30|13337.81|13337.81|13337.81|13337.81|13337.81|13337.81|13337.81|13337.81|0
1648726030000|2022-03-31 11:27:10|13338.49|13338.49|13338.49|13338.49|13338.49|13338.49|13338.49|13338.49|0
1648726040000|2022-03-31 11:27:20|13339.86|13339.86|13339.86|13339.86|13339.86|13339.86|13339.86|13339.86|0
1648726070000|2022-03-31 11:27:50|13340.46|13340.46|13339.86|13339.86|13340.46|13340.46|13339.86|13339.86|0
1648726090000|2022-03-31 11:28:10|13339.17|13339.17|13339.17|13339.17|13339.17|13339.17|13339.17|13339.17|0
1648726130000|2022-03-31 11:28:50|13338.49|13338.49|13338.49|13338.49|13338.49|13338.49|13338.49|13338.49|0
1648726140000|2022-03-31 11:29:00|13339.75|13339.75|13340.17|13340.17|13340.17|13340.17|13339.75|13339.75|0
1648726150000|2022-03-31 11:29:10|13340.59|13340.59|13340.59|13340.59|13340.59|13340.59|13340.59|13340.59|0
1648726200000|2022-03-31 11:30:00|13341.96|13341.96|13341.96|13341.96|13341.96|13341.96|13341.96|13341.96|0
1648726210000|2022-03-31 11:30:10|13341.28|13341.28|13343.25|13343.25|13343.25|13343.25|13341.28|13341.28|0
1648726220000|2022-03-31 11:30:20|13342.65|13342.65|13342.65|13342.65|13342.65|13342.65|13342.65|13342.65|0
1648726270000|2022-03-31 11:31:10|13341.96|13341.96|13341.96|13341.96|13341.96|13341.96|13341.96|13341.96|0
1648726280000|2022-03-31 11:31:20|13341.36|13341.36|13341.36|13341.36|13341.36|13341.36|13341.36|13341.36|0
1648726300000|2022-03-31 11:31:40|13342.2|13342.2|13342.2|13342.2|13342.2|13342.2|13342.2|13342.2|0
1648726340000|2022-03-31 11:32:20|13341.52|13341.52|13341.52|13341.52|13341.52|13341.52|13341.52|13341.52|0
1648726360000|2022-03-31 11:32:40|13337.57|13337.57|13343.49|13343.49|13343.49|13343.49|13337.57|13337.57|0
1648726380000|2022-03-31 11:33:00|13344.18|13344.18|13344.18|13344.18|13344.18|13344.18|13344.18|13344.18|0
1648726510000|2022-03-31 11:35:10|13344.71|13344.71|13345.25|13345.25|13345.25|13345.25|13344.71|13344.71|0
1648726520000|2022-03-31 11:35:20|13343.28|13343.28|13343.28|13343.28|13343.28|13343.28|13343.28|13343.28|0
1648726600000|2022-03-31 11:36:40|13342.86|13342.86|13342.86|13342.86|13342.86|13342.86|13342.86|13342.86|0
1648726690000|2022-03-31 11:38:10|13342.18|13342.18|13342.18|13342.18|13342.18|13342.18|13342.18|13342.18|0
1648726700000|2022-03-31 11:38:20|13341.77|13341.77|13341.77|13341.77|13341.77|13341.77|13341.77|13341.77|0
1648726720000|2022-03-31 11:38:40|13340.4|13340.4|13339.04|13339.04|13340.4|13340.4|13337.67|13337.67|0
1648726740000|2022-03-31 11:39:00|13340.24|13340.24|13342.89|13342.89|13342.89|13342.89|13340.24|13340.24|0
1648726760000|2022-03-31 11:39:20|13340.92|13340.92|13340.92|13340.92|13340.92|13340.92|13340.92|13340.92|0
1648726770000|2022-03-31 11:39:30|13342.29|13342.29|13341.6|13341.6|13342.29|13342.29|13341.6|13341.6|0
1648726780000|2022-03-31 11:39:40|13340.92|13340.92|13346.84|13346.84|13346.84|13346.84|13340.92|13340.92|0
1648726800000|2022-03-31 11:40:00|13346.24|13346.24|13346.24|13346.24|13346.24|13346.24|13346.24|13346.24|0
1648726840000|2022-03-31 11:40:40|13345.42|13345.42|13345.42|13345.42|13345.42|13345.42|13345.42|13345.42|0
1648726860000|2022-03-31 11:41:00|13343.44|13343.44|13343.86|13343.86|13343.86|13343.86|13343.44|13343.44|0
1648726940000|2022-03-31 11:42:20|13347.8|13347.8|13349.78|13349.78|13349.78|13349.78|13347.8|13347.8|0
1648726950000|2022-03-31 11:42:30|13350.85|13350.85|13350.85|13350.85|13350.85|13350.85|13350.85|13350.85|0
1648726970000|2022-03-31 11:42:50|13350.17|13350.17|13350.17|13350.17|13350.17|13350.17|13350.17|13350.17|0
1648727030000|2022-03-31 11:43:50|13352.55|13352.55|13352.55|13352.55|13352.55|13352.55|13352.55|13352.55|0
1648727050000|2022-03-31 11:44:10|13353.76|13353.76|13351.71|13351.71|13353.76|13353.76|13351.02|13351.02|0
1648727090000|2022-03-31 11:44:50|13348.29|13348.29|13348.29|13348.29|13348.29|13348.29|13348.29|13348.29|0
1648727180000|2022-03-31 11:46:20|13348.7|13348.7|13348.7|13348.7|13348.7|13348.7|13348.7|13348.7|0
1648727230000|2022-03-31 11:47:10|13352.65|13352.65|13350.67|13350.67|13352.65|13352.65|13350.67|13350.67|0
1648727380000|2022-03-31 11:49:40|13354.62|13354.62|13356.6|13356.6|13356.6|13356.6|13354.62|13354.62|0
1648727400000|2022-03-31 11:50:00|13357.2|13357.2|13355.23|13355.23|13357.2|13357.2|13355.23|13355.23|0
1648727420000|2022-03-31 11:50:20|13354.54|13354.54|13354.54|13354.54|13354.54|13354.54|13354.54|13354.54|0
1648727430000|2022-03-31 11:50:30|13356.52|13356.52|13356.52|13356.52|13356.52|13356.52|13356.52|13356.52|0
1648727440000|2022-03-31 11:50:40|13360.47|13360.47|13360.47|13360.47|13360.47|13360.47|13360.47|13360.47|0
1648727450000|2022-03-31 11:50:50|13359.1|13359.1|13357.73|13357.73|13359.1|13359.1|13357.73|13357.73|0
1648727460000|2022-03-31 11:51:00|13349.83|13349.83|13349.83|13349.83|13349.83|13349.83|13349.83|13349.83|0
1648727510000|2022-03-31 11:51:50|13345.73|13345.73|13345.05|13345.05|13345.73|13345.73|13345.05|13345.05|0
1648727530000|2022-03-31 11:52:10|13339.12|13339.12|13339.53|13339.53|13339.53|13339.53|13339.12|13339.12|0
1648727560000|2022-03-31 11:52:40|13340.14|13340.14|13342.11|13342.11|13342.11|13342.11|13340.14|13340.14|0
1648727570000|2022-03-31 11:52:50|13340.74|13340.74|13340.74|13340.74|13340.74|13340.74|13340.74|13340.74|0
1648727580000|2022-03-31 11:53:00|13339.54|13339.54|13339.54|13339.54|13339.54|13339.54|13339.54|13339.54|0
1648727690000|2022-03-31 11:54:50|13338.86|13338.86|13339.54|13339.54|13339.54|13339.54|13338.86|13338.86|0
1648727710000|2022-03-31 11:55:10|13340.91|13340.91|13340.37|13340.37|13340.91|13340.91|13340.37|13340.37|0
1648727750000|2022-03-31 11:55:50|13334.45|13334.45|13334.45|13334.45|13334.45|13334.45|13334.45|13334.45|0
1648727770000|2022-03-31 11:56:10|13336.42|13336.42|13337.79|13337.79|13337.79|13337.79|13336.42|13336.42|0
1648727800000|2022-03-31 11:56:40|13337.11|13337.11|13337.11|13337.11|13337.11|13337.11|13337.11|13337.11|0
1648727810000|2022-03-31 11:56:50|13337.53|13337.53|13337.53|13337.53|13337.53|13337.53|13337.53|13337.53|0
1648727910000|2022-03-31 11:58:30|13339.5|13339.5|13339.5|13339.5|13339.5|13339.5|13339.5|13339.5|0
1648727980000|2022-03-31 11:59:40|13341.47|13341.47|13341.47|13341.47|13341.47|13341.47|13341.47|13341.47|0
1648728000000|2022-03-31 12:00:00|13339.42|13339.42|13339.42|13339.42|13339.42|13339.42|13339.42|13339.42|0
1648728050000|2022-03-31 12:00:50|13337.45|13337.45|13337.45|13337.45|13337.45|13337.45|13337.45|13337.45|0
1648728060000|2022-03-31 12:01:00|13336.91|13336.91|13336.91|13336.91|13336.91|13336.91|13336.91|13336.91|0
1648728080000|2022-03-31 12:01:20|13338.89|13338.89|13340.86|13340.86|13340.86|13340.86|13338.89|13338.89|0
1648728090000|2022-03-31 12:01:30|13340.32|13340.32|13340.32|13340.32|13340.32|13340.32|13340.32|13340.32|0
1648728100000|2022-03-31 12:01:40|13339.12|13339.12|13339.12|13339.12|13339.12|13339.12|13339.12|13339.12|0
1648728110000|2022-03-31 12:01:50|13339.65|13339.65|13339.65|13339.65|13339.65|13339.65|13339.65|13339.65|0
1648728160000|2022-03-31 12:02:40|13335.71|13335.71|13335.71|13335.71|13335.71|13335.71|13335.71|13335.71|0
1648728170000|2022-03-31 12:02:50|13338.44|13338.44|13338.44|13338.44|13338.44|13338.44|13338.44|13338.44|0
1648728230000|2022-03-31 12:03:50|13339.12|13339.12|13339.81|13339.81|13339.81|13339.81|13339.12|13339.12|0
1648728260000|2022-03-31 12:04:20|13340.49|13340.49|13340.49|13340.49|13340.49|13340.49|13340.49|13340.49|0
1648728290000|2022-03-31 12:04:50|13338.52|13338.52|13338.52|13338.52|13338.52|13338.52|13338.52|13338.52|0
1648728300000|2022-03-31 12:05:00|13339.05|13339.05|13339.05|13339.05|13339.05|13339.05|13339.05|13339.05|0
1648728330000|2022-03-31 12:05:30|13339.59|13339.59|13339.59|13339.59|13339.59|13339.59|13339.59|13339.59|0
1648728460000|2022-03-31 12:07:40|13337.61|13337.61|13337.61|13337.61|13337.61|13337.61|13337.61|13337.61|0
1648728500000|2022-03-31 12:08:20|13338.3|13338.3|13338.3|13338.3|13338.3|13338.3|13338.3|13338.3|0
1648728550000|2022-03-31 12:09:10|13338.9|13338.9|13337.29|13337.29|13338.9|13338.9|13337.29|13337.29|0
1648728570000|2022-03-31 12:09:30|13337.98|13337.98|13337.98|13337.98|13337.98|13337.98|13337.98|13337.98|0
1648728610000|2022-03-31 12:10:10|13339.95|13339.95|13341.92|13341.92|13341.92|13341.92|13339.95|13339.95|0
1648728620000|2022-03-31 12:10:20|13343.29|13343.29|13339.34|13339.34|13343.29|13343.29|13339.34|13339.34|0
1648728670000|2022-03-31 12:11:10|13340.71|13340.71|13340.71|13340.71|13340.71|13340.71|13340.71|13340.71|0
1648728680000|2022-03-31 12:11:20|13346.63|13346.63|13346.63|13346.63|13346.63|13346.63|13346.63|13346.63|0
1648728790000|2022-03-31 12:13:10|13347.32|13347.32|13347.32|13347.32|13347.32|13347.32|13347.32|13347.32|0
1648728800000|2022-03-31 12:13:20|13346.91|13346.91|13346.22|13346.22|13346.91|13346.91|13346.22|13346.22|0
1648728860000|2022-03-31 12:14:20|13347.04|13347.04|13347.04|13347.04|13347.04|13347.04|13347.04|13347.04|0
1648728880000|2022-03-31 12:14:40|13347.58|13347.58|13348.12|13348.12|13348.12|13348.12|13347.58|13347.58|0
1648728890000|2022-03-31 12:14:50|13347.43|13347.43|13347.43|13347.43|13347.43|13347.43|13347.43|13347.43|0
1648728900000|2022-03-31 12:15:00|13346.75|13346.75|13346.75|13346.75|13346.75|13346.75|13346.75|13346.75|0
1648728960000|2022-03-31 12:16:00|13346.07|13346.07|13346.07|13346.07|13346.07|13346.07|13346.07|13346.07|0
1648729010000|2022-03-31 12:16:50|13340.14|13340.14|13340.14|13340.14|13340.14|13340.14|13340.14|13340.14|0
1648729070000|2022-03-31 12:17:50|13339.46|13339.46|13339.46|13339.46|13339.46|13339.46|13339.46|13339.46|0
1648729170000|2022-03-31 12:19:30|13335.51|13335.51|13335.51|13335.51|13335.51|13335.51|13335.51|13335.51|0
1648729180000|2022-03-31 12:19:40|13337.48|13337.48|13337.48|13337.48|13337.48|13337.48|13337.48|13337.48|0
1648729200000|2022-03-31 12:20:00|13337.9|13337.9|13337.9|13337.9|13337.9|13337.9|13337.9|13337.9|0
1648729210000|2022-03-31 12:20:10|13337.22|13337.22|13337.22|13337.22|13337.22|13337.22|13337.22|13337.22|0
1648729230000|2022-03-31 12:20:30|13336.62|13336.62|13336.62|13336.62|13336.62|13336.62|13336.62|13336.62|0
1648729260000|2022-03-31 12:21:00|13335.93|13335.93|13335.25|13335.25|13335.93|13335.93|13335.25|13335.25|0
1648729280000|2022-03-31 12:21:20|13337.23|13337.23|13336.81|13336.81|13337.23|13337.23|13336.81|13336.81|0
1648729300000|2022-03-31 12:21:40|13337.42|13337.42|13339.39|13339.39|13341.37|13341.37|13337.42|13337.42|0
1648729320000|2022-03-31 12:22:00|13338.71|13338.71|13330.81|13330.81|13338.71|13338.71|13330.81|13330.81|0
1648729330000|2022-03-31 12:22:10|13331.35|13331.35|13329.37|13329.37|13331.35|13331.35|13329.37|13329.37|0
1648729340000|2022-03-31 12:22:20|13328.84|13328.84|13328.84|13328.84|13328.84|13328.84|13328.84|13328.84|0
1648729360000|2022-03-31 12:22:40|13326.79|13326.79|13326.79|13326.79|13326.79|13326.79|13326.79|13326.79|0
1648729380000|2022-03-31 12:23:00|13324.81|13324.81|13324.81|13324.81|13324.81|13324.81|13324.81|13324.81|0
1648729410000|2022-03-31 12:23:30|13322.76|13322.76|13322.76|13322.76|13322.76|13322.76|13322.76|13322.76|0
1648729430000|2022-03-31 12:23:50|13322.08|13322.08|13319.42|13319.42|13322.08|13322.08|13319.42|13319.42|0
1648729440000|2022-03-31 12:24:00|13324.05|13324.05|13325.42|13325.42|13325.42|13325.42|13324.05|13324.05|0
1648729500000|2022-03-31 12:25:00|13329.37|13329.37|13329.37|13329.37|13329.37|13329.37|13329.37|13329.37|0
1648729510000|2022-03-31 12:25:10|13331.34|13331.34|13331.34|13331.34|13331.34|13331.34|13331.34|13331.34|0
1648729580000|2022-03-31 12:26:20|13329.97|13329.97|13329.97|13329.97|13329.97|13329.97|13329.97|13329.97|0
1648729650000|2022-03-31 12:27:30|13330.66|13330.66|13330.66|13330.66|13330.66|13330.66|13330.66|13330.66|0
1648729660000|2022-03-31 12:27:40|13330.06|13330.06|13330.66|13330.66|13330.66|13330.66|13330.06|13330.06|0
1648729790000|2022-03-31 12:29:50|13329.97|13329.97|13329.97|13329.97|13329.97|13329.97|13329.97|13329.97|0
1648729800000|2022-03-31 12:30:00|13329.15|13329.15|13328.32|13328.32|13329.15|13329.15|13328.32|13328.32|0
1648729820000|2022-03-31 12:30:20|13327.25|13327.25|13327.25|13327.25|13327.25|13327.25|13327.25|13327.25|0
1648729830000|2022-03-31 12:30:30|13327.67|13327.67|13326.23|13326.23|13327.67|13327.67|13325.7|13325.7|0
1648729840000|2022-03-31 12:30:40|13322.28|13322.28|13322.28|13322.28|13322.28|13322.28|13322.28|13322.28|0
1648729860000|2022-03-31 12:31:00|13322.97|13322.97|13323.39|13323.39|13323.39|13323.39|13322.97|13322.97|0
1648729870000|2022-03-31 12:31:10|13325.36|13325.36|13326.92|13326.92|13327.34|13327.34|13325.36|13325.36|0
1648730040000|2022-03-31 12:34:00|13321|13321|13321|13321|13321|13321|13321|13321|0
1648730050000|2022-03-31 12:34:10|13319.19|13319.19|13319.19|13319.19|13319.19|13319.19|13319.19|13319.19|0
1648730080000|2022-03-31 12:34:40|13315.24|13315.24|13315.24|13315.24|13315.24|13315.24|13315.24|13315.24|0
1648730160000|2022-03-31 12:36:00|13315.85|13315.85|13314.74|13314.74|13315.85|13315.85|13314.74|13314.74|0
1648730170000|2022-03-31 12:36:10|13313.38|13313.38|13313.38|13313.38|13313.38|13313.38|13313.38|13313.38|0
1648730190000|2022-03-31 12:36:30|13312.84|13312.84|13313.25|13313.25|13313.25|13313.25|13312.43|13312.43|0
1648730220000|2022-03-31 12:37:00|13313.93|13313.93|13313.93|13313.93|13313.93|13313.93|13313.93|13313.93|0
1648730240000|2022-03-31 12:37:20|13313.11|13313.11|13313.11|13313.11|13313.11|13313.11|13313.11|13313.11|0
1648730250000|2022-03-31 12:37:30|13314.19|13314.19|13314.19|13314.19|13314.19|13314.19|13314.19|13314.19|0
1648730270000|2022-03-31 12:37:50|13313.77|13313.77|13313.77|13313.77|13313.77|13313.77|13313.77|13313.77|0
1648730310000|2022-03-31 12:38:30|13314.19|13314.19|13314.19|13314.19|13314.19|13314.19|13314.19|13314.19|0
1648730320000|2022-03-31 12:38:40|13315.01|13315.01|13315.01|13315.01|13315.01|13315.01|13315.01|13315.01|0
1648730380000|2022-03-31 12:39:40|13315.69|13315.69|13315.69|13315.69|13315.69|13315.69|13315.69|13315.69|0
1648730410000|2022-03-31 12:40:10|13317.66|13317.66|13321.01|13321.01|13321.01|13321.01|13317.66|13317.66|0
1648730420000|2022-03-31 12:40:20|13320.47|13320.47|13320.47|13320.47|13320.47|13320.47|13320.47|13320.47|0
1648730430000|2022-03-31 12:40:30|13319.93|13319.93|13320.62|13320.62|13320.62|13320.62|13319.93|13319.93|0
1648730640000|2022-03-31 12:44:00|13318.64|13318.64|13324.57|13324.57|13324.57|13324.57|13318.64|13318.64|0
1648730700000|2022-03-31 12:45:00|13325.1|13325.1|13325.1|13325.1|13325.1|13325.1|13325.1|13325.1|0
1648730730000|2022-03-31 12:45:30|13324.28|13324.28|13324.28|13324.28|13324.28|13324.28|13324.28|13324.28|0
1648730760000|2022-03-31 12:46:00|13323.6|13323.6|13323.6|13323.6|13323.6|13323.6|13323.6|13323.6|0
1648730800000|2022-03-31 12:46:40|13323|13323|13324.96|13324.96|13324.96|13324.96|13323|13323|0
1648730810000|2022-03-31 12:46:50|13321.02|13321.02|13321.02|13321.02|13321.02|13321.02|13321.02|13321.02|0
1648730840000|2022-03-31 12:47:20|13319.04|13319.04|13319.04|13319.04|13319.04|13319.04|13319.04|13319.04|0
1648730850000|2022-03-31 12:47:30|13321.02|13321.02|13321.02|13321.02|13321.02|13321.02|13321.02|13321.02|0
1648730880000|2022-03-31 12:48:00|13321.62|13321.62|13321.62|13321.62|13321.62|13321.62|13321.62|13321.62|0
1648730960000|2022-03-31 12:49:20|13320.8|13320.8|13320.8|13320.8|13320.8|13320.8|13320.26|13320.26|0
1648730970000|2022-03-31 12:49:30|13321.33|13321.33|13320.92|13320.92|13321.33|13321.33|13320.92|13320.92|0
1648731040000|2022-03-31 12:50:40|13321.61|13321.61|13321.61|13321.61|13321.61|13321.61|13321.61|13321.61|0
1648731060000|2022-03-31 12:51:00|13323.71|13323.71|13323.29|13323.29|13323.71|13323.71|13323.29|13323.29|0
1648731110000|2022-03-31 12:51:50|13321.31|13321.31|13321.31|13321.31|13321.31|13321.31|13321.31|13321.31|0
1648731140000|2022-03-31 12:52:20|13320.9|13320.9|13320.9|13320.9|13320.9|13320.9|13320.9|13320.9|0
1648731150000|2022-03-31 12:52:30|13321.59|13321.59|13325.54|13325.54|13325.54|13325.54|13321.59|13321.59|0
1648731180000|2022-03-31 12:53:00|13326.9|13326.9|13331.54|13331.54|13331.54|13331.54|13326.9|13326.9|0
1648731190000|2022-03-31 12:53:10|13329.56|13329.56|13333.51|13333.51|13333.51|13333.51|13327.59|13327.59|0
1648731210000|2022-03-31 12:53:30|13334.19|13334.19|13334.88|13334.88|13334.88|13334.88|13334.19|13334.19|0
1648731220000|2022-03-31 12:53:40|13335.56|13335.56|13334.88|13334.88|13335.56|13335.56|13334.88|13334.88|0
1648731230000|2022-03-31 12:53:50|13335.56|13335.56|13335.56|13335.56|13335.56|13335.56|13335.56|13335.56|0
1648731240000|2022-03-31 12:54:00|13334.19|13334.19|13335.56|13335.56|13335.56|13335.56|13334.19|13334.19|0
1648731260000|2022-03-31 12:54:20|13336.24|13336.24|13336.24|13336.24|13336.24|13336.24|13336.24|13336.24|0
1648731270000|2022-03-31 12:54:30|13335.56|13335.56|13333.51|13333.51|13335.56|13335.56|13333.51|13333.51|0
1648731280000|2022-03-31 12:54:40|13332.97|13332.97|13332.29|13332.29|13332.97|13332.97|13332.29|13332.29|0
1648731290000|2022-03-31 12:54:50|13334.26|13334.26|13334.26|13334.26|13334.26|13334.26|13334.26|13334.26|0
1648731310000|2022-03-31 12:55:10|13336.32|13336.32|13337|13337|13337|13337|13336.32|13336.32|0
1648731320000|2022-03-31 12:55:20|13334.95|13334.95|13337|13337|13337|13337|13333.58|13333.58|0
1648731360000|2022-03-31 12:56:00|13334.95|13334.95|13334.95|13334.95|13334.95|13334.95|13334.95|13334.95|0
1648731430000|2022-03-31 12:57:10|13333.58|13333.58|13336.24|13336.24|13337.53|13337.53|13333.58|13333.58|0
1648731500000|2022-03-31 12:58:20|13337.47|13337.47|13337.47|13337.47|13337.47|13337.47|13337.47|13337.47|0
1648731530000|2022-03-31 12:58:50|13336.79|13336.79|13336.79|13336.79|13336.79|13336.79|13336.79|13336.79|0
1648731570000|2022-03-31 12:59:30|13337.2|13337.2|13336.79|13336.79|13337.2|13337.2|13336.79|13336.79|0
1648731580000|2022-03-31 12:59:40|13336.1|13336.1|13337.34|13337.34|13337.34|13337.34|13336.1|13336.1|0
1648731620000|2022-03-31 13:00:20|13335.36|13335.36|13332.78|13332.78|13335.36|13335.36|13332.78|13332.78|0
1648731630000|2022-03-31 13:00:30|13332.1|13332.1|13332.1|13332.1|13332.1|13332.1|13332.1|13332.1|0
1648731650000|2022-03-31 13:00:50|13330.13|13330.13|13330.13|13330.13|13330.13|13330.13|13330.13|13330.13|0
1648731660000|2022-03-31 13:01:00|13331.49|13331.49|13331.49|13331.49|13331.49|13331.49|13331.49|13331.49|0
1648731670000|2022-03-31 13:01:10|13332.18|13332.18|13332.18|13332.18|13332.18|13332.18|13332.18|13332.18|0
1648731750000|2022-03-31 13:02:30|13332.86|13332.86|13332.86|13332.86|13332.86|13332.86|13332.86|13332.86|0
1648731760000|2022-03-31 13:02:40|13338.78|13338.78|13338.78|13338.78|13338.78|13338.78|13338.78|13338.78|0
1648731790000|2022-03-31 13:03:10|13340.76|13340.76|13340.76|13340.76|13340.76|13340.76|13340.76|13340.76|0
1648731810000|2022-03-31 13:03:30|13342.73|13342.73|13340.49|13340.49|13342.73|13342.73|13340.49|13340.49|0
1648731830000|2022-03-31 13:03:50|13340.91|13340.91|13342.28|13342.28|13342.28|13342.28|13340.91|13340.91|0
1648731840000|2022-03-31 13:04:00|13342.81|13342.81|13343.6|13343.6|13343.88|13343.88|13342.81|13342.81|0
1648731870000|2022-03-31 13:04:30|13345.57|13345.57|13345.57|13345.57|13345.57|13345.57|13345.57|13345.57|0
1648731890000|2022-03-31 13:04:50|13343.6|13343.6|13339.65|13339.65|13343.6|13343.6|13339.65|13339.65|0
1648731900000|2022-03-31 13:05:00|13339.11|13339.11|13340.33|13340.33|13340.33|13340.33|13339.11|13339.11|0
1648731940000|2022-03-31 13:05:40|13341.54|13341.54|13346.85|13346.85|13346.85|13346.85|13341.54|13341.54|0
1648731960000|2022-03-31 13:06:00|13347.46|13347.46|13347.46|13347.46|13347.46|13347.46|13347.46|13347.46|0
1648732050000|2022-03-31 13:07:30|13351.41|13351.41|13349.43|13349.43|13351.41|13351.41|13349.43|13349.43|0
1648732060000|2022-03-31 13:07:40|13350.66|13350.66|13351.9|13351.9|13352.72|13352.72|13350.66|13350.66|0
1648732100000|2022-03-31 13:08:20|13353.1|13353.1|13353.1|13353.1|13353.1|13353.1|13353.1|13353.1|0
1648732160000|2022-03-31 13:09:20|13354.47|13354.47|13353.1|13353.1|13354.47|13354.47|13353.1|13353.1|0
1648732190000|2022-03-31 13:09:50|13352.42|13352.42|13352.42|13352.42|13352.42|13352.42|13352.42|13352.42|0
1648732280000|2022-03-31 13:11:20|13350.44|13350.44|13348.47|13348.47|13350.44|13350.44|13348.47|13348.47|0
1648732300000|2022-03-31 13:11:40|13347.93|13347.93|13347.93|13347.93|13347.93|13347.93|13347.93|13347.93|0
1648732320000|2022-03-31 13:12:00|13347.25|13347.25|13346.56|13346.56|13347.25|13347.25|13346.56|13346.56|0
1648732330000|2022-03-31 13:12:10|13342.62|13342.62|13341.41|13341.41|13342.62|13342.62|13341.41|13341.41|0
1648732350000|2022-03-31 13:12:30|13343.39|13343.39|13343.39|13343.39|13343.39|13343.39|13343.39|13343.39|0
1648732360000|2022-03-31 13:12:40|13342.54|13342.54|13342.12|13342.12|13342.54|13342.54|13342.12|13342.12|0
1648732370000|2022-03-31 13:12:50|13341.52|13341.52|13340.92|13340.92|13341.52|13341.52|13340.92|13340.92|0
1648732380000|2022-03-31 13:13:00|13339.85|13339.85|13339.85|13339.85|13339.85|13339.85|13339.85|13339.85|0
1648732390000|2022-03-31 13:13:10|13337.8|13337.8|13327.78|13327.78|13337.8|13337.8|13327.78|13327.78|0
1648732400000|2022-03-31 13:13:20|13326.41|13326.41|13327.1|13327.1|13327.1|13327.1|13326.41|13326.41|0
1648732420000|2022-03-31 13:13:40|13325.12|13325.12|13325.12|13325.12|13325.12|13325.12|13325.12|13325.12|0
1648732430000|2022-03-31 13:13:50|13321.17|13321.17|13321.17|13321.17|13321.17|13321.17|13321.17|13321.17|0
1648732450000|2022-03-31 13:14:10|13321.86|13321.86|13321.86|13321.86|13321.86|13321.86|13321.86|13321.86|0
1648732500000|2022-03-31 13:15:00|13321.17|13321.17|13321.17|13321.17|13321.17|13321.17|13321.17|13321.17|0
1648732510000|2022-03-31 13:15:10|13317.22|13317.22|13317.22|13317.22|13317.22|13317.22|13317.22|13317.22|0
1648732520000|2022-03-31 13:15:20|13316.54|13316.54|13311.75|13311.75|13316.54|13316.54|13311.75|13311.75|0
1648732550000|2022-03-31 13:15:50|13310.38|13310.38|13310.38|13310.38|13310.38|13310.38|13310.38|13310.38|0
1648732570000|2022-03-31 13:16:10|13309.31|13309.31|13314.48|13314.48|13314.48|13314.48|13309.31|13309.31|0
1648732660000|2022-03-31 13:17:40|13313.8|13313.8|13313.55|13313.55|13313.8|13313.8|13311.91|13311.91|0
1648732670000|2022-03-31 13:17:50|13312.73|13312.73|13310.75|13310.75|13312.73|13312.73|13310.75|13310.75|0
1648732680000|2022-03-31 13:18:00|13311.36|13311.36|13311.36|13311.36|13311.36|13311.36|13311.36|13311.36|0
1648732690000|2022-03-31 13:18:10|13310.67|13310.67|13310.67|13310.67|13310.67|13310.67|13310.67|13310.67|0
1648732700000|2022-03-31 13:18:20|13308.7|13308.7|13308.7|13308.7|13308.7|13308.7|13308.7|13308.7|0
1648732760000|2022-03-31 13:19:20|13304.75|13304.75|13304.75|13304.75|13304.75|13304.75|13304.75|13304.75|0
1648732790000|2022-03-31 13:19:50|13310.07|13310.07|13310.07|13310.07|13310.07|13310.07|13310.07|13310.07|0
1648732830000|2022-03-31 13:20:30|13309.53|13309.53|13308.09|13308.09|13310.07|13310.07|13308.09|13308.09|0
1648732850000|2022-03-31 13:20:50|13308.78|13308.78|13308.78|13308.78|13308.78|13308.78|13308.78|13308.78|0
1648732860000|2022-03-31 13:21:00|13309.46|13309.46|13309.46|13309.46|13309.46|13309.46|13309.46|13309.46|0
1648732890000|2022-03-31 13:21:30|13308.78|13308.78|13310.14|13310.14|13310.14|13310.14|13308.78|13308.78|0
1648732900000|2022-03-31 13:21:40|13310.83|13310.83|13310.83|13310.83|13310.83|13310.83|13310.83|13310.83|0
1648732910000|2022-03-31 13:21:50|13312.19|13312.19|13312.19|13312.19|13312.19|13312.19|13312.19|13312.19|0
1648732940000|2022-03-31 13:22:20|13311.77|13311.77|13311.77|13311.77|13311.77|13311.77|13311.77|13311.77|0
1648732960000|2022-03-31 13:22:40|13311.17|13311.17|13311.17|13311.17|13311.17|13311.17|13311.17|13311.17|0
1648732970000|2022-03-31 13:22:50|13310.49|13310.49|13310.49|13310.49|13310.49|13310.49|13310.49|13310.49|0
1648732980000|2022-03-31 13:23:00|13314.44|13314.44|13314.44|13314.44|13314.44|13314.44|13314.44|13314.44|0
1648732990000|2022-03-31 13:23:10|13315.12|13315.12|13315.8|13315.8|13315.8|13315.8|13315.12|13315.12|0
1648733010000|2022-03-31 13:23:30|13316.34|13316.34|13316.76|13316.76|13316.76|13316.76|13316.34|13316.34|0
1648733140000|2022-03-31 13:25:40|13316.08|13316.08|13316.76|13316.76|13316.76|13316.76|13316.08|13316.08|0
1648733150000|2022-03-31 13:25:50|13315.53|13315.53|13315.53|13315.53|13315.53|13315.53|13315.53|13315.53|0
1648733160000|2022-03-31 13:26:00|13314.99|13314.99|13314.99|13314.99|13314.99|13314.99|13314.99|13314.99|0
1648733180000|2022-03-31 13:26:20|13313.02|13313.02|13313.02|13313.02|13313.02|13313.02|13313.02|13313.02|0
1648733250000|2022-03-31 13:27:30|13307.09|13307.09|13306.49|13306.49|13307.09|13307.09|13306.49|13306.49|0
1648733270000|2022-03-31 13:27:50|13305.29|13305.29|13305.29|13305.29|13305.29|13305.29|13305.29|13305.29|0
1648733290000|2022-03-31 13:28:10|13303.31|13303.31|13302.63|13302.63|13303.31|13303.31|13302.63|13302.63|0
1648733340000|2022-03-31 13:29:00|13303.04|13303.04|13295.55|13295.55|13303.45|13303.45|13295.55|13295.55|0
1648733370000|2022-03-31 13:29:30|13294.87|13294.87|13294.87|13294.87|13294.87|13294.87|13294.87|13294.87|0
1648733400000|2022-03-31 13:30:00|13294.18|13294.18|13292.21|13292.21|13294.87|13294.87|13292.21|13292.21|0
1648733410000|2022-03-31 13:30:10|13294.18|13294.18|13296.84|13296.84|13296.84|13296.84|13294.18|13294.18|0
1648733450000|2022-03-31 13:30:50|13296.31|13296.31|13298.21|13298.21|13298.21|13298.21|13296.31|13296.31|0
1648733470000|2022-03-31 13:31:10|13296.98|13296.98|13296.98|13296.98|13296.98|13296.98|13296.98|13296.98|0
1648733480000|2022-03-31 13:31:20|13291.05|13291.05|13291.05|13291.05|13291.05|13291.05|13291.05|13291.05|0
1648733500000|2022-03-31 13:31:40|13291.66|13291.66|13291.66|13291.66|13291.66|13291.66|13291.66|13291.66|0
1648733510000|2022-03-31 13:31:50|13295.61|13295.61|13295.61|13295.61|13295.61|13295.61|13295.61|13295.61|0
1648733520000|2022-03-31 13:32:00|13296.29|13296.29|13296.29|13296.29|13296.29|13296.29|13296.29|13296.29|0
1648733530000|2022-03-31 13:32:10|13302.21|13302.21|13302.21|13302.21|13302.21|13302.21|13302.21|13302.21|0
1648733550000|2022-03-31 13:32:30|13304.95|13304.95|13304.95|13304.95|13304.95|13304.95|13304.95|13304.95|0
1648733570000|2022-03-31 13:32:50|13304.41|13304.41|13304.83|13304.83|13304.83|13304.83|13304.41|13304.41|0
1648733580000|2022-03-31 13:33:00|13300.88|13300.88|13299.52|13299.52|13300.88|13300.88|13299.52|13299.52|0
1648733590000|2022-03-31 13:33:10|13300.88|13300.88|13296.17|13296.17|13300.88|13300.88|13296.17|13296.17|0
1648733600000|2022-03-31 13:33:20|13295.63|13295.63|13298.14|13298.14|13298.14|13298.14|13295.63|13295.63|0
1648733640000|2022-03-31 13:34:00|13297.46|13297.46|13294.19|13294.19|13298.14|13298.14|13294.19|13294.19|0
1648733650000|2022-03-31 13:34:10|13292.14|13292.14|13292.14|13292.14|13292.14|13292.14|13292.14|13292.14|0
1648733660000|2022-03-31 13:34:20|13285.54|13285.54|13284.33|13284.33|13285.54|13285.54|13284.33|13284.33|0
1648733670000|2022-03-31 13:34:30|13285.56|13285.56|13285.56|13285.56|13285.56|13285.56|13285.56|13285.56|0
1648733700000|2022-03-31 13:35:00|13284.74|13284.74|13281.43|13281.43|13284.74|13284.74|13281.43|13281.43|0
1648733710000|2022-03-31 13:35:10|13281.02|13281.02|13281.02|13281.02|13281.02|13281.02|13281.02|13281.02|0
1648733760000|2022-03-31 13:36:00|13280.42|13280.42|13280.42|13280.42|13280.42|13280.42|13280.42|13280.42|0
1648733810000|2022-03-31 13:36:50|13264.62|13264.62|13264.62|13264.62|13264.62|13264.62|13264.62|13264.62|0
1648733830000|2022-03-31 13:37:10|13264.02|13264.02|13262.95|13262.95|13264.02|13264.02|13262.95|13262.95|0
1648733840000|2022-03-31 13:37:20|13260.89|13260.89|13260.21|13260.21|13260.89|13260.89|13260.21|13260.21|0
1648733860000|2022-03-31 13:37:40|13259.79|13259.79|13259.11|13259.11|13259.79|13259.79|13259.11|13259.11|0
1648733870000|2022-03-31 13:37:50|13258.5|13258.5|13257.22|13257.22|13258.5|13258.5|13257.22|13257.22|0
1648733880000|2022-03-31 13:38:00|13255.17|13255.17|13255.32|13255.32|13255.85|13255.85|13255.17|13255.17|0
1648733890000|2022-03-31 13:38:10|13256|13256|13256|13256|13256|13256|13256|13256|0
1648733900000|2022-03-31 13:38:20|13254.79|13254.79|13254.79|13254.79|13254.79|13254.79|13254.79|13254.79|0
1648733910000|2022-03-31 13:38:30|13252.74|13252.74|13252.74|13252.74|13252.74|13252.74|13252.74|13252.74|0
1648733930000|2022-03-31 13:38:50|13253.43|13253.43|13243.55|13243.55|13253.43|13253.43|13239.61|13239.61|0
1648733940000|2022-03-31 13:39:00|13247.5|13247.5|13253.7|13253.7|13254.12|13254.12|13247.5|13247.5|0
1648733980000|2022-03-31 13:39:40|13253.29|13253.29|13251|13251|13253.29|13253.29|13251|13251|0
1648734000000|2022-03-31 13:40:00|13247.05|13247.05|13245.77|13245.77|13247.05|13247.05|13245.77|13245.77|0
1648734010000|2022-03-31 13:40:10|13245.08|13245.08|13245.08|13245.08|13245.08|13245.08|13245.08|13245.08|0
1648734020000|2022-03-31 13:40:20|13246.45|13246.45|13246.45|13246.45|13246.45|13246.45|13246.45|13246.45|0
1648734040000|2022-03-31 13:40:40|13245.38|13245.38|13245.38|13245.38|13245.38|13245.38|13245.38|13245.38|0
1648734090000|2022-03-31 13:41:30|13244.69|13244.69|13244.69|13244.69|13244.69|13244.69|13244.69|13244.69|0
1648734110000|2022-03-31 13:41:50|13242.72|13242.72|13243.4|13243.4|13243.4|13243.4|13242.72|13242.72|0
1648734140000|2022-03-31 13:42:20|13237.48|13237.48|13237.48|13237.48|13237.48|13237.48|13237.48|13237.48|0
1648734150000|2022-03-31 13:42:30|13236.27|13236.27|13231.23|13231.23|13236.27|13236.27|13231.23|13231.23|0
1648734160000|2022-03-31 13:42:40|13231.92|13231.92|13231.92|13231.92|13231.92|13231.92|13231.92|13231.92|0
1648734170000|2022-03-31 13:42:50|13231.5|13231.5|13231.5|13231.5|13231.5|13231.5|13231.5|13231.5|0
1648734190000|2022-03-31 13:43:10|13232.19|13232.19|13232.19|13232.19|13232.19|13232.19|13232.19|13232.19|0
1648734220000|2022-03-31 13:43:40|13234.16|13234.16|13232.19|13232.19|13234.16|13234.16|13232.19|13232.19|0
1648734230000|2022-03-31 13:43:50|13231.5|13231.5|13231.5|13231.5|13231.5|13231.5|13231.5|13231.5|0
1648734240000|2022-03-31 13:44:00|13230.82|13230.82|13230.82|13230.82|13230.82|13230.82|13230.82|13230.82|0
1648734250000|2022-03-31 13:44:10|13230.14|13230.14|13230.14|13230.14|13230.14|13230.14|13230.14|13230.14|0
1648734270000|2022-03-31 13:44:30|13229.45|13229.45|13229.45|13229.45|13229.45|13229.45|13229.45|13229.45|0
1648734300000|2022-03-31 13:45:00|13228.77|13228.77|13232.89|13232.89|13232.89|13232.89|13223.62|13223.62|0
1648734310000|2022-03-31 13:45:10|13233.57|13233.57|13233.57|13233.57|13233.57|13233.57|13233.57|13233.57|0
1648734340000|2022-03-31 13:45:40|13232.89|13232.89|13233.57|13233.57|13233.57|13233.57|13232.89|13232.89|0
1648734360000|2022-03-31 13:46:00|13232.97|13232.97|13232.28|13232.28|13232.97|13232.97|13232.28|13232.28|0
1648734380000|2022-03-31 13:46:20|13230.31|13230.31|13230.31|13230.31|13230.31|13230.31|13230.31|13230.31|0
1648734390000|2022-03-31 13:46:30|13232.28|13232.28|13236.06|13236.06|13236.06|13236.06|13232.28|13232.28|0
1648734400000|2022-03-31 13:46:40|13235.38|13235.38|13235.38|13235.38|13235.38|13235.38|13235.38|13235.38|0
1648734410000|2022-03-31 13:46:50|13235.91|13235.91|13237.28|13237.28|13237.28|13237.28|13235.91|13235.91|0
1648734440000|2022-03-31 13:47:20|13245.18|13245.18|13247.15|13247.15|13247.15|13247.15|13245.18|13245.18|0
1648734450000|2022-03-31 13:47:30|13246.47|13246.47|13246.47|13246.47|13246.47|13246.47|13246.47|13246.47|0
1648734470000|2022-03-31 13:47:50|13238.57|13238.57|13238.57|13238.57|13238.57|13238.57|13238.57|13238.57|0
1648734480000|2022-03-31 13:48:00|13237.5|13237.5|13237.5|13237.5|13237.5|13237.5|13237.5|13237.5|0
1648734500000|2022-03-31 13:48:20|13238.18|13238.18|13242.13|13242.13|13242.13|13242.13|13238.18|13238.18|0
1648734510000|2022-03-31 13:48:30|13242.82|13242.82|13244.79|13244.79|13244.79|13244.79|13242.82|13242.82|0
1648734540000|2022-03-31 13:49:00|13242.82|13242.82|13242.82|13242.82|13242.82|13242.82|13242.82|13242.82|0
1648734550000|2022-03-31 13:49:10|13243.35|13243.35|13244.59|13244.59|13244.59|13244.59|13243.35|13243.35|0
1648734560000|2022-03-31 13:49:20|13248.54|13248.54|13250.52|13250.52|13250.52|13250.52|13246.57|13246.57|0
1648734570000|2022-03-31 13:49:30|13252.49|13252.49|13251.59|13251.59|13252.49|13252.49|13250.52|13250.52|0
1648734580000|2022-03-31 13:49:40|13252.01|13252.01|13256.64|13256.64|13256.64|13256.64|13252.01|13252.01|0
1648734590000|2022-03-31 13:49:50|13260.59|13260.59|13261.01|13261.01|13261.01|13261.01|13260.59|13260.59|0
1648734600000|2022-03-31 13:50:00|13262.99|13262.99|13257.06|13257.06|13264.96|13264.96|13256.53|13256.53|0
1648734610000|2022-03-31 13:50:10|13262.99|13262.99|13267.62|13267.62|13269.59|13269.59|13262.99|13262.99|0
1648734630000|2022-03-31 13:50:30|13267.02|13267.02|13267.02|13267.02|13267.02|13267.02|13267.02|13267.02|0
1648734640000|2022-03-31 13:50:40|13267.7|13267.7|13268.38|13268.38|13268.38|13268.38|13267.7|13267.7|0
1648734660000|2022-03-31 13:51:00|13268.79|13268.79|13268.79|13268.79|13268.79|13268.79|13268.26|13268.26|0
1648734670000|2022-03-31 13:51:10|13269.4|13269.4|13269.4|13269.4|13269.4|13269.4|13269.4|13269.4|0
1648734690000|2022-03-31 13:51:30|13270.22|13270.22|13270.22|13270.22|13270.22|13270.22|13270.22|13270.22|0
1648734700000|2022-03-31 13:51:40|13262.32|13262.32|13262.32|13262.32|13262.32|13262.32|13262.32|13262.32|0
1648734720000|2022-03-31 13:52:00|13260.35|13260.35|13260.35|13260.35|13260.35|13260.35|13260.35|13260.35|0
1648734730000|2022-03-31 13:52:10|13261.03|13261.03|13260.35|13260.35|13261.03|13261.03|13260.35|13260.35|0
1648734740000|2022-03-31 13:52:20|13262.32|13262.32|13263|13263|13263|13263|13262.32|13262.32|0
1648734750000|2022-03-31 13:52:30|13264.98|13264.98|13261.03|13261.03|13264.98|13264.98|13261.03|13261.03|0
1648734760000|2022-03-31 13:52:40|13259.66|13259.66|13259.66|13259.66|13259.66|13259.66|13259.66|13259.66|0
1648734780000|2022-03-31 13:53:00|13258.98|13258.98|13258.98|13258.98|13258.98|13258.98|13258.98|13258.98|0
1648734820000|2022-03-31 13:53:40|13257.77|13257.77|13257.77|13257.77|13257.77|13257.77|13257.77|13257.77|0
1648734830000|2022-03-31 13:53:50|13257.24|13257.24|13257.24|13257.24|13257.77|13257.77|13257.24|13257.24|0
1648734840000|2022-03-31 13:54:00|13256.55|13256.55|13253.76|13253.76|13256.55|13256.55|13253.76|13253.76|0
1648734850000|2022-03-31 13:54:10|13254.58|13254.58|13254.58|13254.58|13254.58|13254.58|13254.58|13254.58|0
1648734860000|2022-03-31 13:54:20|13252.6|13252.6|13252.6|13252.6|13252.6|13252.6|13252.6|13252.6|0
1648734870000|2022-03-31 13:54:30|13258.53|13258.53|13258.53|13258.53|13258.53|13258.53|13258.53|13258.53|0
1648734880000|2022-03-31 13:54:40|13260.5|13260.5|13261.57|13261.57|13261.57|13261.57|13260.5|13260.5|0
1648734900000|2022-03-31 13:55:00|13261.99|13261.99|13261.99|13261.99|13261.99|13261.99|13261.99|13261.99|0
1648734910000|2022-03-31 13:55:10|13262.42|13262.42|13262.42|13262.42|13262.42|13262.42|13262.42|13262.42|0
1648734920000|2022-03-31 13:55:20|13260.44|13260.44|13254.52|13254.52|13260.44|13260.44|13254.52|13254.52|0
1648734930000|2022-03-31 13:55:30|13254.94|13254.94|13245.6|13245.6|13254.94|13254.94|13245.6|13245.6|0
1648734940000|2022-03-31 13:55:40|13244.99|13244.99|13245.68|13245.68|13245.68|13245.68|13244.99|13244.99|0
1648734960000|2022-03-31 13:56:00|13244.31|13244.31|13244.31|13244.31|13244.31|13244.31|13244.31|13244.31|0
1648734970000|2022-03-31 13:56:10|13244.99|13244.99|13242.26|13242.26|13244.99|13244.99|13242.26|13242.26|0
1648734980000|2022-03-31 13:56:20|13238.31|13238.31|13238.31|13238.31|13238.31|13238.31|13238.31|13238.31|0
1648734990000|2022-03-31 13:56:30|13236.67|13236.67|13236.67|13236.67|13236.67|13236.67|13236.67|13236.67|0
1648735020000|2022-03-31 13:57:00|13236.13|13236.13|13236.13|13236.13|13236.13|13236.13|13234.16|13234.16|0
1648735040000|2022-03-31 13:57:20|13236.81|13236.81|13236.13|13236.13|13236.81|13236.81|13236.13|13236.13|0
1648735070000|2022-03-31 13:57:50|13236.73|13236.73|13238.71|13238.71|13238.71|13238.71|13236.73|13236.73|0
1648735080000|2022-03-31 13:58:00|13238.11|13238.11|13240.76|13240.76|13240.76|13240.76|13238.11|13238.11|0
1648735090000|2022-03-31 13:58:10|13238.79|13238.79|13238.79|13238.79|13238.79|13238.79|13238.79|13238.79|0
1648735100000|2022-03-31 13:58:20|13240.76|13240.76|13241.18|13241.18|13241.18|13241.18|13240.76|13240.76|0
1648735120000|2022-03-31 13:58:40|13243.16|13243.16|13247.11|13247.11|13247.11|13247.11|13243.16|13243.16|0
1648735130000|2022-03-31 13:58:50|13246.51|13246.51|13246.51|13246.51|13246.51|13246.51|13246.51|13246.51|0
1648735140000|2022-03-31 13:59:00|13241|13241|13240.32|13240.32|13241|13241|13240.32|13240.32|0
1648735150000|2022-03-31 13:59:10|13242.37|13242.37|13243.05|13243.05|13243.05|13243.05|13242.37|13242.37|0
1648735160000|2022-03-31 13:59:20|13242.63|13242.63|13242.63|13242.63|13242.63|13242.63|13242.63|13242.63|0
1648735170000|2022-03-31 13:59:30|13241.95|13241.95|13241.35|13241.35|13241.95|13241.95|13241.35|13241.35|0
1648735180000|2022-03-31 13:59:40|13240.09|13240.09|13238.11|13238.11|13240.09|13240.09|13238.11|13238.11|0
1648735190000|2022-03-31 13:59:50|13243.35|13243.35|13243.27|13243.27|13243.35|13243.35|13242.67|13242.67|0
1648735200000|2022-03-31 14:00:00|13244.64|13244.64|13244.64|13244.64|13245.32|13245.32|13244.64|13244.64|0
1648735210000|2022-03-31 14:00:10|13241.96|13241.96|13243.03|13243.03|13243.03|13243.03|13241.96|13241.96|0
1648735230000|2022-03-31 14:00:30|13252.9|13252.9|13253.58|13253.58|13253.58|13253.58|13252.9|13252.9|0
1648735250000|2022-03-31 14:00:50|13247.66|13247.66|13248.82|13248.82|13248.82|13248.82|13246.84|13246.84|0
1648735260000|2022-03-31 14:01:00|13249.36|13249.36|13249.36|13249.36|13249.36|13249.36|13249.36|13249.36|0
1648735270000|2022-03-31 14:01:10|13256.65|13256.65|13256.65|13256.65|13256.65|13256.65|13256.65|13256.65|0
1648735290000|2022-03-31 14:01:30|13257.33|13257.33|13257.33|13257.33|13257.33|13257.33|13257.33|13257.33|0
1648735310000|2022-03-31 14:01:50|13259.31|13259.31|13259.31|13259.31|13259.31|13259.31|13259.31|13259.31|0
1648735320000|2022-03-31 14:02:00|13259.99|13259.99|13260.38|13260.38|13261.2|13261.2|13259.99|13259.99|0
1648735340000|2022-03-31 14:02:20|13259.97|13259.97|13259.43|13259.43|13259.97|13259.97|13259.43|13259.43|0
1648735350000|2022-03-31 14:02:30|13259.97|13259.97|13254.65|13254.65|13259.97|13259.97|13254.65|13254.65|0
1648735380000|2022-03-31 14:03:00|13252.84|13252.84|13251.77|13251.77|13252.84|13252.84|13251.77|13251.77|0
1648735390000|2022-03-31 14:03:10|13252.45|13252.45|13253.14|13253.14|13253.14|13253.14|13252.45|13252.45|0
1648735410000|2022-03-31 14:03:30|13252.3|13252.3|13252.3|13252.3|13252.3|13252.3|13252.3|13252.3|0
1648735420000|2022-03-31 14:03:40|13251.61|13251.61|13251.61|13251.61|13251.61|13251.61|13251.61|13251.61|0
1648735430000|2022-03-31 14:03:50|13250.54|13250.54|13251.08|13251.08|13251.08|13251.08|13250.54|13250.54|0
1648735440000|2022-03-31 14:04:00|13250.39|13250.39|13250.39|13250.39|13250.39|13250.39|13250.39|13250.39|0
1648735460000|2022-03-31 14:04:20|13250.81|13250.81|13251.23|13251.23|13251.23|13251.23|13250.81|13250.81|0
1648735470000|2022-03-31 14:04:30|13252.05|13252.05|13252.05|13252.05|13252.05|13252.05|13252.05|13252.05|0
1648735480000|2022-03-31 14:04:40|13252.66|13252.66|13252.66|13252.66|13252.66|13252.66|13252.66|13252.66|0
1648735490000|2022-03-31 14:04:50|13256.61|13256.61|13260.98|13260.98|13260.98|13260.98|13256.61|13256.61|0
1648735500000|2022-03-31 14:05:00|13262.95|13262.95|13263.63|13263.63|13263.63|13263.63|13262.95|13262.95|0
1648735520000|2022-03-31 14:05:20|13265.24|13265.24|13264.47|13264.47|13266.45|13266.45|13264.47|13264.47|0
1648735530000|2022-03-31 14:05:30|13265.01|13265.01|13265.01|13265.01|13265.01|13265.01|13265.01|13265.01|0
1648735540000|2022-03-31 14:05:40|13266.98|13266.98|13266.98|13266.98|13266.98|13266.98|13266.98|13266.98|0
1648735560000|2022-03-31 14:06:00|13263.03|13263.03|13265.01|13265.01|13265.01|13265.01|13263.03|13263.03|0
1648735570000|2022-03-31 14:06:10|13265.69|13265.69|13266.9|13266.9|13266.9|13266.9|13265.69|13265.69|0
1648735610000|2022-03-31 14:06:50|13267.5|13267.5|13265.6|13265.6|13267.5|13267.5|13265.6|13265.6|0
1648735640000|2022-03-31 14:07:20|13271.52|13271.52|13267.57|13267.57|13271.52|13271.52|13267.57|13267.57|0
1648735670000|2022-03-31 14:07:50|13261.65|13261.65|13261.65|13261.65|13261.65|13261.65|13261.65|13261.65|0
1648735700000|2022-03-31 14:08:20|13262.85|13262.85|13262.93|13262.93|13262.93|13262.93|13262.25|13262.25|0
1648735710000|2022-03-31 14:08:30|13260.96|13260.96|13261.64|13261.64|13261.64|13261.64|13260.96|13260.96|0
1648735730000|2022-03-31 14:08:50|13261.11|13261.11|13255.19|13255.19|13261.11|13261.11|13255.19|13255.19|0
1648735750000|2022-03-31 14:09:10|13253.55|13253.55|13253.55|13253.55|13253.55|13253.55|13253.55|13253.55|0
1648735760000|2022-03-31 14:09:20|13252.94|13252.94|13252.1|13252.1|13252.94|13252.94|13252.1|13252.1|0
1648735770000|2022-03-31 14:09:30|13244.2|13244.2|13252.1|13252.1|13252.1|13252.1|13244.2|13244.2|0
1648735780000|2022-03-31 14:09:40|13250.73|13250.73|13250.73|13250.73|13250.73|13250.73|13250.73|13250.73|0
1648735790000|2022-03-31 14:09:50|13250.05|13250.05|13251.34|13251.34|13251.34|13251.34|13249.37|13249.37|0
1648735800000|2022-03-31 14:10:00|13249.37|13249.37|13252.03|13252.03|13252.03|13252.03|13249.37|13249.37|0
1648735810000|2022-03-31 14:10:10|13250.79|13250.79|13250.79|13250.79|13250.79|13250.79|13250.79|13250.79|0
1648735830000|2022-03-31 14:10:30|13249.43|13249.43|13249.43|13249.43|13249.43|13249.43|13249.43|13249.43|0
1648735860000|2022-03-31 14:11:00|13248.35|13248.35|13249.43|13249.43|13249.43|13249.43|13248.35|13248.35|0
1648735870000|2022-03-31 14:11:10|13248.74|13248.74|13248.32|13248.32|13248.74|13248.74|13248.32|13248.32|0
1648735890000|2022-03-31 14:11:30|13247.79|13247.79|13247.12|13247.12|13248.32|13248.32|13247.12|13247.12|0
1648735920000|2022-03-31 14:12:00|13246.58|13246.58|13246.58|13246.58|13246.58|13246.58|13246.58|13246.58|0
1648735930000|2022-03-31 14:12:10|13248.56|13248.56|13268.31|13268.31|13268.31|13268.31|13248.56|13248.56|0
1648735940000|2022-03-31 14:12:20|13270.28|13270.28|13265.04|13265.04|13270.28|13270.28|13265.04|13265.04|0
1648735970000|2022-03-31 14:12:50|13261.09|13261.09|13261.09|13261.09|13261.09|13261.09|13261.09|13261.09|0
1648735990000|2022-03-31 14:13:10|13265.04|13265.04|13265.04|13265.04|13265.04|13265.04|13265.04|13265.04|0
1648736000000|2022-03-31 14:13:20|13261.09|13261.09|13261.09|13261.09|13265.04|13265.04|13261.09|13261.09|0
1648736010000|2022-03-31 14:13:30|13261.63|13261.63|13261.63|13261.63|13261.63|13261.63|13261.63|13261.63|0
1648736020000|2022-03-31 14:13:40|13259.65|13259.65|13260.34|13260.34|13260.34|13260.34|13259.65|13259.65|0
1648736030000|2022-03-31 14:13:50|13262.31|13262.31|13262.31|13262.31|13262.31|13262.31|13262.31|13262.31|0
1648736040000|2022-03-31 14:14:00|13258.36|13258.36|13258.36|13258.36|13258.36|13258.36|13258.36|13258.36|0
1648736070000|2022-03-31 14:14:30|13262.31|13262.31|13262.31|13262.31|13262.31|13262.31|13262.31|13262.31|0
1648736080000|2022-03-31 14:14:40|13261.63|13261.63|13261.63|13261.63|13261.63|13261.63|13261.63|13261.63|0
1648736090000|2022-03-31 14:14:50|13265.58|13265.58|13265.58|13265.58|13265.58|13265.58|13265.58|13265.58|0
1648736100000|2022-03-31 14:15:00|13266.11|13266.11|13267.32|13267.32|13267.32|13267.32|13266.11|13266.11|0
1648736120000|2022-03-31 14:15:20|13271.27|13271.27|13271.27|13271.27|13271.27|13271.27|13271.27|13271.27|0
1648736130000|2022-03-31 14:15:30|13270.73|13270.73|13272.1|13272.1|13272.1|13272.1|13270.73|13270.73|0
1648736140000|2022-03-31 14:15:40|13268.15|13268.15|13269.41|13269.41|13269.41|13269.41|13268.15|13268.15|0
1648736150000|2022-03-31 14:15:50|13268.34|13268.34|13268.34|13268.34|13268.34|13268.34|13268.34|13268.34|0
1648736160000|2022-03-31 14:16:00|13267.65|13267.65|13267.65|13267.65|13267.65|13267.65|13267.65|13267.65|0
1648736170000|2022-03-31 14:16:10|13266.97|13266.97|13266.97|13266.97|13266.97|13266.97|13266.97|13266.97|0
1648736200000|2022-03-31 14:16:40|13263.02|13263.02|13263.02|13263.02|13263.02|13263.02|13263.02|13263.02|0
1648736210000|2022-03-31 14:16:50|13262.34|13262.34|13263.02|13263.02|13263.02|13263.02|13262.34|13262.34|0
1648736240000|2022-03-31 14:17:20|13259.07|13259.07|13258.39|13258.39|13259.07|13259.07|13258.39|13258.39|0
1648736250000|2022-03-31 14:17:30|13258.92|13258.92|13258.92|13258.92|13258.92|13258.92|13258.92|13258.92|0
1648736290000|2022-03-31 14:18:10|13260.9|13260.9|13264.24|13264.24|13264.24|13264.24|13260.9|13260.9|0
1648736300000|2022-03-31 14:18:20|13265.61|13265.61|13266.73|13266.73|13266.73|13266.73|13264.92|13264.92|0
1648736310000|2022-03-31 14:18:30|13266.13|13266.13|13268.31|13268.31|13268.31|13268.31|13266.13|13266.13|0
1648736320000|2022-03-31 14:18:40|13267.77|13267.77|13267.77|13267.77|13267.77|13267.77|13267.77|13267.77|0
1648736330000|2022-03-31 14:18:50|13268.46|13268.46|13268.46|13268.46|13268.46|13268.46|13268.46|13268.46|0
1648736370000|2022-03-31 14:19:30|13269.14|13269.14|13277.72|13277.72|13277.72|13277.72|13269.14|13269.14|0
1648736400000|2022-03-31 14:20:00|13269.82|13269.82|13269.82|13269.82|13269.82|13269.82|13269.82|13269.82|0
1648736450000|2022-03-31 14:20:50|13270.51|13270.51|13270.51|13270.51|13270.51|13270.51|13270.51|13270.51|0
1648736460000|2022-03-31 14:21:00|13271.04|13271.04|13274.06|13274.06|13274.06|13274.06|13271.04|13271.04|0
1648736470000|2022-03-31 14:21:10|13273.45|13273.45|13272.85|13272.85|13273.45|13273.45|13272.85|13272.85|0
1648736500000|2022-03-31 14:21:40|13280.75|13280.75|13280.75|13280.75|13280.75|13280.75|13280.75|13280.75|0
1648736510000|2022-03-31 14:21:50|13281.43|13281.43|13277.48|13277.48|13281.43|13281.43|13277.48|13277.48|0
1648736530000|2022-03-31 14:22:10|13276.8|13276.8|13274.14|13274.14|13277.48|13277.48|13273.53|13273.53|0
1648736540000|2022-03-31 14:22:20|13274.82|13274.82|13274.82|13274.82|13274.82|13274.82|13274.82|13274.82|0
1648736550000|2022-03-31 14:22:30|13274.14|13274.14|13272.77|13272.77|13274.14|13274.14|13272.77|13272.77|0
1648736560000|2022-03-31 14:22:40|13271.7|13271.7|13271.7|13271.7|13271.7|13271.7|13271.7|13271.7|0
1648736570000|2022-03-31 14:22:50|13267.75|13267.75|13265.77|13265.77|13267.75|13267.75|13265.77|13265.77|0
1648736600000|2022-03-31 14:23:20|13263.8|13263.8|13265.17|13265.17|13265.77|13265.77|13263.8|13263.8|0
1648736650000|2022-03-31 14:24:10|13266.24|13266.24|13266.24|13266.24|13266.24|13266.24|13266.24|13266.24|0
1648736670000|2022-03-31 14:24:30|13266.93|13266.93|13270.88|13270.88|13270.88|13270.88|13266.93|13266.93|0
1648736680000|2022-03-31 14:24:40|13268.9|13268.9|13266.93|13266.93|13268.9|13268.9|13266.93|13266.93|0
1648736700000|2022-03-31 14:25:00|13262.98|13262.98|13262.98|13262.98|13262.98|13262.98|13262.98|13262.98|0
1648736720000|2022-03-31 14:25:20|13261|13261|13260.32|13260.32|13261|13261|13260.32|13260.32|0
1648736730000|2022-03-31 14:25:30|13262.29|13262.29|13262.29|13262.29|13262.29|13262.29|13262.29|13262.29|0
1648736770000|2022-03-31 14:26:10|13262.72|13262.72|13262.72|13262.72|13262.72|13262.72|13262.72|13262.72|0
1648736780000|2022-03-31 14:26:20|13263.4|13263.4|13263.82|13263.82|13263.82|13263.82|13263.4|13263.4|0
1648736790000|2022-03-31 14:26:30|13264.5|13264.5|13265.79|13265.79|13266.48|13266.48|13264.5|13264.5|0
1648736800000|2022-03-31 14:26:40|13265.26|13265.26|13265.26|13265.26|13265.26|13265.26|13265.26|13265.26|0
1648736840000|2022-03-31 14:27:20|13264.57|13264.57|13263.89|13263.89|13264.57|13264.57|13263.89|13263.89|0
1648736850000|2022-03-31 14:27:30|13264.57|13264.57|13263.89|13263.89|13264.57|13264.57|13263.89|13263.89|0
1648736870000|2022-03-31 14:27:50|13264.43|13264.43|13265.79|13265.79|13265.79|13265.79|13264.43|13264.43|0
1648736910000|2022-03-31 14:28:30|13267.44|13267.44|13267.44|13267.44|13267.44|13267.44|13267.44|13267.44|0
1648736920000|2022-03-31 14:28:40|13265.46|13265.46|13265.46|13265.46|13265.46|13265.46|13265.46|13265.46|0
1648736960000|2022-03-31 14:29:20|13269.41|13269.41|13269.41|13269.41|13269.41|13269.41|13269.41|13269.41|0
1648736970000|2022-03-31 14:29:30|13267.44|13267.44|13267.44|13267.44|13267.44|13267.44|13267.44|13267.44|0
1648736980000|2022-03-31 14:29:40|13268.12|13268.12|13268.12|13268.12|13268.12|13268.12|13268.12|13268.12|0
1648737000000|2022-03-31 14:30:00|13268.72|13268.72|13269.41|13269.41|13269.41|13269.41|13268.72|13268.72|0
1648737030000|2022-03-31 14:30:30|13270.09|13270.09|13270.09|13270.09|13270.09|13270.09|13270.09|13270.09|0
1648737060000|2022-03-31 14:31:00|13277.99|13277.99|13277.99|13277.99|13277.99|13277.99|13277.99|13277.99|0
1648737100000|2022-03-31 14:31:40|13276.62|13276.62|13276.62|13276.62|13276.62|13276.62|13276.62|13276.62|0
1648737120000|2022-03-31 14:32:00|13275.94|13275.94|13273.36|13273.36|13275.94|13275.94|13273.36|13273.36|0
1648737130000|2022-03-31 14:32:10|13273.97|13273.97|13273.97|13273.97|13273.97|13273.97|13273.97|13273.97|0
1648737140000|2022-03-31 14:32:20|13272.89|13272.89|13273.43|13273.43|13273.43|13273.43|13272.89|13272.89|0
1648737160000|2022-03-31 14:32:40|13274.11|13274.11|13274.11|13274.11|13274.11|13274.11|13274.11|13274.11|0
1648737190000|2022-03-31 14:33:10|13270.17|13270.17|13270.17|13270.17|13270.17|13270.17|13270.17|13270.17|0
1648737200000|2022-03-31 14:33:20|13274.11|13274.11|13274.11|13274.11|13274.11|13274.11|13274.11|13274.11|0
1648737220000|2022-03-31 14:33:40|13273.51|13273.51|13274.2|13274.2|13274.2|13274.2|13273.51|13273.51|0
1648737230000|2022-03-31 14:33:50|13274.8|13274.8|13274.8|13274.8|13274.8|13274.8|13274.8|13274.8|0
1648737250000|2022-03-31 14:34:10|13275.33|13275.33|13275.33|13275.33|13275.33|13275.33|13275.33|13275.33|0
1648737270000|2022-03-31 14:34:30|13274.65|13274.65|13274.65|13274.65|13274.65|13274.65|13274.65|13274.65|0
1648737310000|2022-03-31 14:35:10|13275.33|13275.33|13276.02|13276.02|13276.02|13276.02|13275.33|13275.33|0
1648737320000|2022-03-31 14:35:20|13276.62|13276.62|13276.54|13276.54|13277.22|13277.22|13276.54|13276.54|0
1648737330000|2022-03-31 14:35:30|13280.49|13280.49|13280.49|13280.49|13280.49|13280.49|13280.49|13280.49|0
1648737350000|2022-03-31 14:35:50|13276.54|13276.54|13276.54|13276.54|13276.54|13276.54|13276.54|13276.54|0
1648737360000|2022-03-31 14:36:00|13272.59|13272.59|13272.59|13272.59|13272.59|13272.59|13272.59|13272.59|0
1648737370000|2022-03-31 14:36:10|13274.56|13274.56|13274.56|13274.56|13274.56|13274.56|13274.56|13274.56|0
1648737380000|2022-03-31 14:36:20|13273.96|13273.96|13274.65|13274.65|13274.65|13274.65|13273.96|13273.96|0
1648737390000|2022-03-31 14:36:30|13275.33|13275.33|13275.75|13275.75|13275.75|13275.75|13274.91|13274.91|0
1648737430000|2022-03-31 14:37:10|13274.91|13274.91|13272.93|13272.93|13274.91|13274.91|13272.93|13272.93|0
1648737440000|2022-03-31 14:37:20|13274.91|13274.91|13274.91|13274.91|13274.91|13274.91|13274.91|13274.91|0
1648737450000|2022-03-31 14:37:30|13272.86|13272.86|13272.86|13272.86|13272.86|13272.86|13272.86|13272.86|0
1648737480000|2022-03-31 14:38:00|13272.32|13272.32|13272.86|13272.86|13272.86|13272.86|13272.32|13272.32|0
1648737500000|2022-03-31 14:38:20|13273.27|13273.27|13273.27|13273.27|13273.27|13273.27|13273.27|13273.27|0
1648737510000|2022-03-31 14:38:30|13273.68|13273.68|13273.68|13273.68|13273.68|13273.68|13273.68|13273.68|0
1648737540000|2022-03-31 14:39:00|13274.09|13274.09|13274.09|13274.09|13274.09|13274.09|13274.09|13274.09|0
1648737550000|2022-03-31 14:39:10|13273.4|13273.4|13273.4|13273.4|13273.4|13273.4|13273.4|13273.4|0
1648737600000|2022-03-31 14:40:00|13272.72|13272.72|13274.55|13274.55|13274.55|13274.55|13272.72|13272.72|0
1648737640000|2022-03-31 14:40:40|13271.9|13271.9|13271.9|13271.9|13271.9|13271.9|13271.9|13271.9|0
1648737650000|2022-03-31 14:40:50|13273.87|13273.87|13273.87|13273.87|13273.87|13273.87|13273.87|13273.87|0
1648737660000|2022-03-31 14:41:00|13273.27|13273.27|13273.27|13273.27|13273.27|13273.27|13273.27|13273.27|0
1648737690000|2022-03-31 14:41:30|13271.29|13271.29|13267.35|13267.35|13271.29|13271.29|13267.35|13267.35|0
1648737710000|2022-03-31 14:41:50|13266.66|13266.66|13265.98|13265.98|13266.66|13266.66|13265.98|13265.98|0
1648737720000|2022-03-31 14:42:00|13266.8|13266.8|13260.88|13260.88|13266.8|13266.8|13260.88|13260.88|0
1648737730000|2022-03-31 14:42:10|13258.9|13258.9|13262.85|13262.85|13262.85|13262.85|13258.9|13258.9|0
1648737770000|2022-03-31 14:42:50|13264.82|13264.82|13264.82|13264.82|13264.82|13264.82|13264.82|13264.82|0
1648737780000|2022-03-31 14:43:00|13265.51|13265.51|13265.51|13265.51|13265.51|13265.51|13265.51|13265.51|0
1648737790000|2022-03-31 14:43:10|13264.91|13264.91|13264.91|13264.91|13264.91|13264.91|13264.91|13264.91|0
1648737800000|2022-03-31 14:43:20|13266.88|13266.88|13266.88|13266.88|13266.88|13266.88|13266.88|13266.88|0
1648737820000|2022-03-31 14:43:40|13267.29|13267.29|13265.39|13265.39|13267.29|13267.29|13265.39|13265.39|0
1648737840000|2022-03-31 14:44:00|13264.79|13264.79|13260.84|13260.84|13264.79|13264.79|13260.84|13260.84|0
1648737870000|2022-03-31 14:44:30|13264.79|13264.79|13264.79|13264.79|13264.79|13264.79|13264.79|13264.79|0
1648737880000|2022-03-31 14:44:40|13264.1|13264.1|13264.1|13264.1|13264.1|13264.1|13264.1|13264.1|0
1648737890000|2022-03-31 14:44:50|13266.08|13266.08|13268.05|13268.05|13268.05|13268.05|13266.08|13266.08|0
1648737900000|2022-03-31 14:45:00|13268.65|13268.65|13270.63|13270.63|13270.63|13270.63|13268.65|13268.65|0
1648737910000|2022-03-31 14:45:10|13271.31|13271.31|13271.31|13271.31|13271.31|13271.31|13271.31|13271.31|0
1648737960000|2022-03-31 14:46:00|13275.26|13275.26|13277.23|13277.23|13277.23|13277.23|13275.26|13275.26|0
1648737990000|2022-03-31 14:46:30|13283.16|13283.16|13283.16|13283.16|13283.16|13283.16|13283.16|13283.16|0
1648738000000|2022-03-31 14:46:40|13283.69|13283.69|13281.12|13281.12|13284.3|13284.3|13280.59|13280.59|0
1648738010000|2022-03-31 14:46:50|13285.07|13285.07|13290.66|13290.66|13290.66|13290.66|13285.07|13285.07|0
1648738020000|2022-03-31 14:47:00|13289.98|13289.98|13291.95|13291.95|13291.95|13291.95|13289.98|13289.98|0
1648738030000|2022-03-31 14:47:10|13293.32|13293.32|13293.32|13293.32|13293.32|13293.32|13293.32|13293.32|0
1648738040000|2022-03-31 14:47:20|13292.64|13292.64|13294.61|13294.61|13294.61|13294.61|13292.64|13292.64|0
1648738050000|2022-03-31 14:47:30|13293.93|13293.93|13293.93|13293.93|13293.93|13293.93|13293.93|13293.93|0
1648738080000|2022-03-31 14:48:00|13295.16|13295.16|13295.16|13295.16|13297.13|13297.13|13295.16|13295.16|0
1648738100000|2022-03-31 14:48:20|13296.37|13296.37|13298.34|13298.34|13298.34|13298.34|13296.37|13296.37|0
1648738160000|2022-03-31 14:49:20|13302.29|13302.29|13302.29|13302.29|13302.29|13302.29|13302.29|13302.29|0
1648738170000|2022-03-31 14:49:30|13302.97|13302.97|13303.57|13303.57|13303.57|13303.57|13302.97|13302.97|0
1648738200000|2022-03-31 14:50:00|13302.97|13302.97|13302.97|13302.97|13302.97|13302.97|13302.97|13302.97|0
1648738250000|2022-03-31 14:50:50|13302.56|13302.56|13302.56|13302.56|13302.56|13302.56|13302.56|13302.56|0
1648738260000|2022-03-31 14:51:00|13306.51|13306.51|13308.56|13308.56|13308.56|13308.56|13306.51|13306.51|0
1648738270000|2022-03-31 14:51:10|13308.97|13308.97|13308.97|13308.97|13308.97|13308.97|13308.97|13308.97|0
1648738280000|2022-03-31 14:51:20|13309.39|13309.39|13309.39|13309.39|13309.39|13309.39|13309.39|13309.39|0
1648738290000|2022-03-31 14:51:30|13308.7|13308.7|13308.7|13308.7|13308.7|13308.7|13308.7|13308.7|0
1648738310000|2022-03-31 14:51:50|13309.3|13309.3|13309.3|13309.3|13309.3|13309.3|13309.3|13309.3|0
1648738320000|2022-03-31 14:52:00|13308.62|13308.62|13307.39|13307.39|13308.62|13308.62|13307.39|13307.39|0
1648738330000|2022-03-31 14:52:10|13305.41|13305.41|13305.41|13305.41|13305.41|13305.41|13305.41|13305.41|0
1648738360000|2022-03-31 14:52:40|13304.88|13304.88|13305.41|13305.41|13305.41|13305.41|13304.88|13304.88|0
1648738370000|2022-03-31 14:52:50|13307.39|13307.39|13307.39|13307.39|13307.39|13307.39|13307.39|13307.39|0
1648738380000|2022-03-31 14:53:00|13306.57|13306.57|13304.32|13304.32|13306.57|13306.57|13304.32|13304.32|0
1648738420000|2022-03-31 14:53:40|13298.4|13298.4|13298.4|13298.4|13298.4|13298.4|13298.4|13298.4|0
1648738440000|2022-03-31 14:54:00|13294.45|13294.45|13291.51|13291.51|13294.45|13294.45|13291.51|13291.51|0
1648738480000|2022-03-31 14:54:40|13295.46|13295.46|13295.46|13295.46|13295.46|13295.46|13295.46|13295.46|0
1648738490000|2022-03-31 14:54:50|13296.15|13296.15|13296.15|13296.15|13296.15|13296.15|13296.15|13296.15|0
1648738500000|2022-03-31 14:55:00|13296.75|13296.75|13297.35|13297.35|13297.35|13297.35|13296.75|13296.75|0
1648738510000|2022-03-31 14:55:10|13293.4|13293.4|13293.4|13293.4|13293.4|13293.4|13293.4|13293.4|0
1648738530000|2022-03-31 14:55:30|13292.8|13292.8|13292.8|13292.8|13292.8|13292.8|13292.8|13292.8|0
1648738540000|2022-03-31 14:55:40|13292.26|13292.26|13288.17|13288.17|13292.8|13292.8|13288.17|13288.17|0
1648738560000|2022-03-31 14:56:00|13288.59|13288.59|13294.51|13294.51|13294.51|13294.51|13288.59|13288.59|0
1648738580000|2022-03-31 14:56:20|13292.54|13292.54|13292.54|13292.54|13292.54|13292.54|13292.54|13292.54|0
1648738600000|2022-03-31 14:56:40|13294.51|13294.51|13295.19|13295.19|13295.19|13295.19|13294.51|13294.51|0
1648738610000|2022-03-31 14:56:50|13294.51|13294.51|13294.51|13294.51|13294.51|13294.51|13294.51|13294.51|0
1648738620000|2022-03-31 14:57:00|13294.1|13294.1|13298.87|13298.87|13298.87|13298.87|13294.1|13294.1|0
1648738630000|2022-03-31 14:57:10|13302.21|13302.21|13302.21|13302.21|13302.21|13302.21|13302.21|13302.21|0
1648738640000|2022-03-31 14:57:20|13302.81|13302.81|13303.42|13303.42|13303.42|13303.42|13301.44|13301.44|0
1648738650000|2022-03-31 14:57:30|13303.01|13303.01|13306.46|13306.46|13306.46|13306.46|13302.6|13302.6|0
1648738670000|2022-03-31 14:57:50|13307.14|13307.14|13307.83|13307.83|13307.83|13307.83|13307.14|13307.14|0
1648738680000|2022-03-31 14:58:00|13309.8|13309.8|13311.78|13311.78|13311.78|13311.78|13309.8|13309.8|0
1648738690000|2022-03-31 14:58:10|13312.31|13312.31|13315.89|13315.89|13315.89|13315.89|13312.31|13312.31|0
1648738700000|2022-03-31 14:58:20|13316.58|13316.58|13319.24|13319.24|13319.24|13319.24|13316.58|13316.58|0
1648738710000|2022-03-31 14:58:30|13320.06|13320.06|13320.06|13320.06|13320.06|13320.06|13320.06|13320.06|0
1648738720000|2022-03-31 14:58:40|13319.24|13319.24|13323.19|13323.19|13323.19|13323.19|13319.24|13319.24|0
1648738740000|2022-03-31 14:59:00|13327.13|13327.13|13327.13|13327.13|13327.13|13327.13|13327.13|13327.13|0
1648738750000|2022-03-31 14:59:10|13317.26|13317.26|13315.29|13315.29|13319.24|13319.24|13315.29|13315.29|0
1648738760000|2022-03-31 14:59:20|13319.24|13319.24|13319.24|13319.24|13319.24|13319.24|13319.24|13319.24|0
1648738790000|2022-03-31 14:59:50|13315.29|13315.29|13317.26|13317.26|13317.26|13317.26|13315.29|13315.29|0
1648738800000|2022-03-31 15:00:00|13320|13320|13321.36|13321.36|13321.36|13321.36|13320|13320|0
1648738810000|2022-03-31 15:00:10|13317.41|13317.41|13317.41|13317.41|13317.41|13317.41|13317.41|13317.41|0
1648738870000|2022-03-31 15:01:10|13315.44|13315.44|13315.44|13315.44|13315.44|13315.44|13314.76|13314.76|0
1648738880000|2022-03-31 15:01:20|13313.47|13313.47|13313.47|13313.47|13313.47|13313.47|13313.47|13313.47|0
1648738910000|2022-03-31 15:01:50|13311.49|13311.49|13309.52|13309.52|13311.49|13311.49|13309.52|13309.52|0
1648738920000|2022-03-31 15:02:00|13309.11|13309.11|13309.11|13309.11|13309.11|13309.11|13309.11|13309.11|0
1648738940000|2022-03-31 15:02:20|13308.42|13308.42|13306.45|13306.45|13308.42|13308.42|13306.45|13306.45|0
1648738960000|2022-03-31 15:02:40|13308.42|13308.42|13307.82|13307.82|13308.42|13308.42|13307.82|13307.82|0
1648738970000|2022-03-31 15:02:50|13309.79|13309.79|13309.79|13309.79|13309.79|13309.79|13309.79|13309.79|0
1648738990000|2022-03-31 15:03:10|13307.82|13307.82|13307.82|13307.82|13307.82|13307.82|13307.82|13307.82|0
1648739000000|2022-03-31 15:03:20|13308.42|13308.42|13308.57|13308.57|13308.57|13308.57|13307.89|13307.89|0
1648739010000|2022-03-31 15:03:30|13309.25|13309.25|13309.25|13309.25|13309.25|13309.25|13309.25|13309.25|0
1648739030000|2022-03-31 15:03:50|13305.3|13305.3|13305.3|13305.3|13305.3|13305.3|13305.3|13305.3|0
1648739050000|2022-03-31 15:04:10|13304.62|13304.62|13304.62|13304.62|13304.62|13304.62|13304.62|13304.62|0
1648739060000|2022-03-31 15:04:20|13303.94|13303.94|13302.57|13302.57|13303.94|13303.94|13302.57|13302.57|0
1648739100000|2022-03-31 15:05:00|13301.97|13301.97|13301.37|13301.37|13301.97|13301.97|13301.37|13301.37|0
1648739150000|2022-03-31 15:05:50|13300.94|13300.94|13300.53|13300.53|13300.94|13300.94|13300.53|13300.53|0
1648739160000|2022-03-31 15:06:00|13299.85|13299.85|13299.85|13299.85|13299.85|13299.85|13299.85|13299.85|0
1648739170000|2022-03-31 15:06:10|13300.53|13300.53|13300.53|13300.53|13300.53|13300.53|13300.53|13300.53|0
1648739200000|2022-03-31 15:06:40|13299.93|13299.93|13298.86|13298.86|13299.93|13299.93|13298.86|13298.86|0
1648739210000|2022-03-31 15:06:50|13294.91|13294.91|13295.59|13295.59|13295.59|13295.59|13294.91|13294.91|0
1648739220000|2022-03-31 15:07:00|13295.17|13295.17|13295.17|13295.17|13295.17|13295.17|13295.17|13295.17|0
1648739230000|2022-03-31 15:07:10|13293.2|13293.2|13293.2|13293.2|13293.2|13293.2|13293.2|13293.2|0
1648739280000|2022-03-31 15:08:00|13289.25|13289.25|13289.25|13289.25|13289.25|13289.25|13289.25|13289.25|0
1648739300000|2022-03-31 15:08:20|13287.88|13287.88|13282.91|13282.91|13287.88|13287.88|13282.91|13282.91|0
1648739310000|2022-03-31 15:08:30|13282.5|13282.5|13283.18|13283.18|13283.87|13283.87|13282.5|13282.5|0
1648739320000|2022-03-31 15:08:40|13283.59|13283.59|13284.28|13284.28|13284.28|13284.28|13283.59|13283.59|0
1648739340000|2022-03-31 15:09:00|13288.23|13288.23|13288.23|13288.23|13288.23|13288.23|13288.23|13288.23|0
1648739380000|2022-03-31 15:09:40|13288.91|13288.91|13289.59|13289.59|13289.59|13289.59|13288.91|13288.91|0
1648739390000|2022-03-31 15:09:50|13290.2|13290.2|13292.77|13292.77|13292.77|13292.77|13290.2|13290.2|0
1648739400000|2022-03-31 15:10:00|13293.61|13293.61|13291.64|13291.64|13293.61|13293.61|13291.64|13291.64|0
1648739430000|2022-03-31 15:10:30|13292.32|13292.32|13293.93|13293.93|13293.93|13293.93|13292.32|13292.32|0
1648739440000|2022-03-31 15:10:40|13294.47|13294.47|13294.47|13294.47|13294.47|13294.47|13294.47|13294.47|0
1648739460000|2022-03-31 15:11:00|13293.93|13293.93|13295.28|13295.28|13295.69|13295.69|13293.93|13293.93|0
1648739470000|2022-03-31 15:11:10|13294.74|13294.74|13295.56|13295.56|13295.56|13295.56|13294.74|13294.74|0
1648739480000|2022-03-31 15:11:20|13299.51|13299.51|13304.06|13304.06|13304.06|13304.06|13299.51|13299.51|0
1648739530000|2022-03-31 15:12:10|13302.08|13302.08|13302.08|13302.08|13302.08|13302.08|13302.08|13302.08|0
1648739550000|2022-03-31 15:12:30|13301.4|13301.4|13301.4|13301.4|13301.4|13301.4|13301.4|13301.4|0
1648739570000|2022-03-31 15:12:50|13302.08|13302.08|13302.08|13302.08|13302.08|13302.08|13302.08|13302.08|0
1648739590000|2022-03-31 15:13:10|13300.11|13300.11|13301.01|13301.01|13302.08|13302.08|13300.11|13300.11|0
1648739600000|2022-03-31 15:13:20|13300.19|13300.19|13299.77|13299.77|13300.19|13300.19|13299.77|13299.77|0
1648739610000|2022-03-31 15:13:30|13300.18|13300.18|13300.18|13300.18|13300.18|13300.18|13300.18|13300.18|0
1648739620000|2022-03-31 15:13:40|13302.16|13302.16|13304.13|13304.13|13304.13|13304.13|13302.16|13302.16|0
1648739630000|2022-03-31 15:13:50|13303.31|13303.31|13303.72|13303.72|13303.72|13303.72|13303.31|13303.31|0
1648739640000|2022-03-31 15:14:00|13299.77|13299.77|13299.77|13299.77|13299.77|13299.77|13299.77|13299.77|0
1648739670000|2022-03-31 15:14:30|13300.45|13300.45|13300.45|13300.45|13300.45|13300.45|13300.45|13300.45|0
1648739690000|2022-03-31 15:14:50|13301.14|13301.14|13301.14|13301.14|13301.14|13301.14|13301.14|13301.14|0
1648739700000|2022-03-31 15:15:00|13305.09|13305.09|13303.46|13303.46|13305.51|13305.51|13303.46|13303.46|0
1648739720000|2022-03-31 15:15:20|13302.78|13302.78|13302.09|13302.09|13302.78|13302.78|13302.09|13302.09|0
1648739730000|2022-03-31 15:15:30|13296.17|13296.17|13296.17|13296.17|13296.17|13296.17|13296.17|13296.17|0
1648739740000|2022-03-31 15:15:40|13295.49|13295.49|13295.49|13295.49|13297.46|13297.46|13295.49|13295.49|0
1648739750000|2022-03-31 15:15:50|13299.44|13299.44|13297.46|13297.46|13299.44|13299.44|13297.46|13297.46|0
1648739770000|2022-03-31 15:16:10|13297.05|13297.05|13301|13301|13301|13301|13297.05|13297.05|0
1648739790000|2022-03-31 15:16:30|13299.63|13299.63|13299.63|13299.63|13299.63|13299.63|13299.63|13299.63|0
1648739820000|2022-03-31 15:17:00|13301.61|13301.61|13301.61|13301.61|13301.61|13301.61|13301.61|13301.61|0
1648739840000|2022-03-31 15:17:20|13300.79|13300.79|13303.17|13303.17|13303.17|13303.17|13300.79|13300.79|0
1648739850000|2022-03-31 15:17:30|13303.58|13303.58|13303.99|13303.99|13303.99|13303.99|13303.58|13303.58|0
1648739870000|2022-03-31 15:17:50|13304.53|13304.53|13303.57|13303.57|13304.94|13304.94|13302.89|13302.89|0
1648739880000|2022-03-31 15:18:00|13304.25|13304.25|13304.25|13304.25|13304.25|13304.25|13304.25|13304.25|0
1648739900000|2022-03-31 15:18:20|13304.94|13304.94|13304.94|13304.94|13304.94|13304.94|13304.94|13304.94|0
1648739910000|2022-03-31 15:18:30|13306.91|13306.91|13305.55|13305.55|13306.91|13306.91|13305.55|13305.55|0
1648739940000|2022-03-31 15:19:00|13301.6|13301.6|13303.57|13303.57|13303.57|13303.57|13301.6|13301.6|0
1648739950000|2022-03-31 15:19:10|13303.16|13303.16|13301.6|13301.6|13303.57|13303.57|13301.6|13301.6|0
1648740000000|2022-03-31 15:20:00|13300.99|13300.99|13299.36|13299.36|13300.99|13300.99|13299.36|13299.36|0
1648740030000|2022-03-31 15:20:30|13299.77|13299.77|13299.77|13299.77|13299.77|13299.77|13299.77|13299.77|0
1648740050000|2022-03-31 15:20:50|13299.24|13299.24|13299.24|13299.24|13299.24|13299.24|13299.24|13299.24|0
1648740060000|2022-03-31 15:21:00|13298.64|13298.64|13300.61|13300.61|13300.61|13300.61|13298.64|13298.64|0
1648740090000|2022-03-31 15:21:30|13302.58|13302.58|13302.17|13302.17|13302.58|13302.58|13298.64|13298.64|0
1648740130000|2022-03-31 15:22:10|13301.64|13301.64|13300.82|13300.82|13301.64|13301.64|13300.82|13300.82|0
1648740180000|2022-03-31 15:23:00|13299.45|13299.45|13302.79|13302.79|13302.79|13302.79|13299.45|13299.45|0
1648740300000|2022-03-31 15:25:00|13304.77|13304.77|13298.02|13298.02|13304.77|13304.77|13298.02|13298.02|0
1648740310000|2022-03-31 15:25:10|13298.56|13298.56|13298.56|13298.56|13298.56|13298.56|13298.56|13298.56|0
1648740340000|2022-03-31 15:25:40|13297.87|13297.87|13297.87|13297.87|13297.87|13297.87|13297.87|13297.87|0
1648740360000|2022-03-31 15:26:00|13297.27|13297.27|13298.71|13298.71|13298.71|13298.71|13296.73|13296.73|0
1648740370000|2022-03-31 15:26:10|13294.76|13294.76|13292.1|13292.1|13294.76|13294.76|13292.1|13292.1|0
1648740390000|2022-03-31 15:26:30|13293.47|13293.47|13293.06|13293.06|13293.47|13293.47|13293.06|13293.06|0
1648740410000|2022-03-31 15:26:50|13293.47|13293.47|13293.47|13293.47|13293.47|13293.47|13293.47|13293.47|0
1648740420000|2022-03-31 15:27:00|13292.79|13292.79|13291.96|13291.96|13292.79|13292.79|13291.96|13291.96|0
1648740450000|2022-03-31 15:27:30|13293.94|13293.94|13295.91|13295.91|13295.91|13295.91|13293.94|13293.94|0
1648740470000|2022-03-31 15:27:50|13293.94|13293.94|13291.96|13291.96|13293.94|13293.94|13291.96|13291.96|0
1648740480000|2022-03-31 15:28:00|13295.91|13295.91|13298.99|13298.99|13298.99|13298.99|13295.91|13295.91|0
1648740490000|2022-03-31 15:28:10|13297.02|13297.02|13297.02|13297.02|13297.02|13297.02|13296.33|13296.33|0
1648740500000|2022-03-31 15:28:20|13296.33|13296.33|13291.16|13291.16|13296.33|13296.33|13291.16|13291.16|0
1648740510000|2022-03-31 15:28:30|13289.8|13289.8|13289.8|13289.8|13289.8|13289.8|13289.8|13289.8|0
1648740530000|2022-03-31 15:28:50|13290.21|13290.21|13290.21|13290.21|13290.21|13290.21|13290.21|13290.21|0
1648740540000|2022-03-31 15:29:00|13287.47|13287.47|13287.47|13287.47|13289.45|13289.45|13287.47|13287.47|0
1648740550000|2022-03-31 15:29:10|13288.16|13288.16|13294.84|13294.84|13294.84|13294.84|13288.16|13288.16|0
1648740560000|2022-03-31 15:29:20|13296.82|13296.82|13300.58|13300.58|13303.24|13303.24|13295.26|13295.26|0
1648740570000|2022-03-31 15:29:30|13299.97|13299.97|13298|13298|13299.97|13299.97|13298|13298|0
1648740580000|2022-03-31 15:29:40|13296.63|13296.63|13299.51|13299.51|13299.51|13299.51|13296.63|13296.63|0
1648797300000|2022-04-01 07:15:00|13331.25|13331.25|13333.99|13333.99|13333.99|13333.99|13330.64|13330.64|0
1648797310000|2022-04-01 07:15:10|13336.04|13336.04|13334.67|13334.67|13336.72|13336.72|13334.67|13334.67|0
1648797320000|2022-04-01 07:15:20|13335.9|13335.9|13335.22|13335.22|13335.9|13335.9|13335.22|13335.22|0
1648797340000|2022-04-01 07:15:40|13334.53|13334.53|13334.53|13334.53|13334.53|13334.53|13334.53|13334.53|0
1648797360000|2022-04-01 07:16:00|13335.14|13335.14|13332.73|13332.73|13335.14|13335.14|13332.73|13332.73|0
1648797370000|2022-04-01 07:16:10|13331.36|13331.36|13331.36|13331.36|13331.36|13331.36|13331.36|13331.36|0
1648797390000|2022-04-01 07:16:30|13339.26|13339.26|13345.41|13345.41|13345.41|13345.41|13339.26|13339.26|0
1648797400000|2022-04-01 07:16:40|13343.44|13343.44|13344.12|13344.12|13344.12|13344.12|13343.44|13343.44|0
1648797410000|2022-04-01 07:16:50|13345.2|13345.2|13345.2|13345.2|13345.2|13345.2|13345.2|13345.2|0
1648797420000|2022-04-01 07:17:00|13343.22|13343.22|13342.54|13342.54|13343.22|13343.22|13341.85|13341.85|0
1648797460000|2022-04-01 07:17:40|13341.85|13341.85|13341.85|13341.85|13341.85|13341.85|13341.85|13341.85|0
1648797490000|2022-04-01 07:18:10|13342.27|13342.27|13336.95|13336.95|13342.27|13342.27|13336.95|13336.95|0
1648797500000|2022-04-01 07:18:20|13346.82|13346.82|13340.9|13340.9|13346.82|13346.82|13340.9|13340.9|0
1648797550000|2022-04-01 07:19:10|13356.69|13356.69|13356.69|13356.69|13356.69|13356.69|13356.69|13356.69|0
1648797560000|2022-04-01 07:19:20|13350.77|13350.77|13350.77|13350.77|13350.77|13350.77|13350.77|13350.77|0
1648797580000|2022-04-01 07:19:40|13346.82|13346.82|13348.87|13348.87|13348.87|13348.87|13346.82|13346.82|0
1648797620000|2022-04-01 07:20:20|13358.74|13358.74|13360.72|13360.72|13360.72|13360.72|13358.74|13358.74|0
1648797670000|2022-04-01 07:21:10|13364.67|13364.67|13364.67|13364.67|13364.67|13364.67|13364.67|13364.67|0
1648797680000|2022-04-01 07:21:20|13366.64|13366.64|13368.69|13368.69|13368.69|13368.69|13366.64|13366.64|0
1648797690000|2022-04-01 07:21:30|13370.38|13370.38|13370.8|13370.8|13370.8|13370.8|13370.38|13370.38|0
1648797700000|2022-04-01 07:21:40|13373.21|13373.21|13373.21|13373.21|13373.21|13373.21|13373.21|13373.21|0
1648797710000|2022-04-01 07:21:50|13373.74|13373.74|13379.82|13379.82|13379.82|13379.82|13373.74|13373.74|0
1648797730000|2022-04-01 07:22:10|13380.89|13380.89|13380.35|13380.35|13380.89|13380.89|13380.35|13380.35|0
1648797800000|2022-04-01 07:23:20|13384.3|13384.3|13387.04|13387.04|13387.04|13387.04|13384.3|13384.3|0
1648797820000|2022-04-01 07:23:40|13387.88|13387.88|13387.88|13387.88|13387.88|13387.88|13387.88|13387.88|0
1648797840000|2022-04-01 07:24:00|13393.8|13393.8|13393.8|13393.8|13393.8|13393.8|13393.8|13393.8|0
1648797850000|2022-04-01 07:24:10|13394.87|13394.87|13403.31|13403.31|13403.31|13403.31|13394.87|13394.87|0
1648797880000|2022-04-01 07:24:40|13395.41|13395.41|13396.62|13396.62|13396.62|13396.62|13395.41|13395.41|0
1648797890000|2022-04-01 07:24:50|13388.72|13388.72|13384.77|13384.77|13388.72|13388.72|13384.77|13384.77|0
1648797900000|2022-04-01 07:25:00|13386.74|13386.74|13386.74|13386.74|13386.74|13386.74|13386.74|13386.74|0
1648797920000|2022-04-01 07:25:20|13389.15|13389.15|13389.15|13389.15|13389.15|13389.15|13389.15|13389.15|0
1648797940000|2022-04-01 07:25:40|13390.52|13390.52|13390.52|13390.52|13390.52|13390.52|13390.52|13390.52|0
1648797950000|2022-04-01 07:25:50|13392.13|13392.13|13392.13|13392.13|13392.13|13392.13|13392.13|13392.13|0
1648797960000|2022-04-01 07:26:00|13390.15|13390.15|13390.15|13390.15|13390.15|13390.15|13390.15|13390.15|0
1648798000000|2022-04-01 07:26:40|13389.47|13389.47|13391.84|13391.84|13391.84|13391.84|13389.47|13389.47|0
1648798030000|2022-04-01 07:27:10|13394.57|13394.57|13394.57|13394.57|13394.57|13394.57|13394.57|13394.57|0
1648798040000|2022-04-01 07:27:20|13384.7|13384.7|13384.7|13384.7|13384.7|13384.7|13384.7|13384.7|0
1648798060000|2022-04-01 07:27:40|13384.16|13384.16|13384.16|13384.16|13384.16|13384.16|13384.16|13384.16|0
1648798070000|2022-04-01 07:27:50|13380.21|13380.21|13380.21|13380.21|13380.21|13380.21|13380.21|13380.21|0
1648798080000|2022-04-01 07:28:00|13379.61|13379.61|13379.01|13379.01|13379.61|13379.61|13379.01|13379.01|0
1648798100000|2022-04-01 07:28:20|13378.32|13378.32|13378.32|13378.32|13378.32|13378.32|13378.32|13378.32|0
1648798120000|2022-04-01 07:28:40|13378.86|13378.86|13378.86|13378.86|13378.86|13378.86|13378.86|13378.86|0
1648798140000|2022-04-01 07:29:00|13379.54|13379.54|13378.31|13378.31|13379.54|13379.54|13378.31|13378.31|0
1648798150000|2022-04-01 07:29:10|13379.68|13379.68|13379.68|13379.68|13379.68|13379.68|13379.68|13379.68|0
1648798180000|2022-04-01 07:29:40|13380.36|13380.36|13380.36|13380.36|13380.36|13380.36|13380.36|13380.36|0
1648798190000|2022-04-01 07:29:50|13381.2|13381.2|13381.2|13381.2|13381.2|13381.2|13381.2|13381.2|0
1648798200000|2022-04-01 07:30:00|13357.51|13357.51|13356.22|13356.22|13357.51|13357.51|13356.22|13356.22|0
1648798210000|2022-04-01 07:30:10|13366.1|13366.1|13367.7|13367.7|13367.7|13367.7|13366.1|13366.1|0
1648798230000|2022-04-01 07:30:30|13366.34|13366.34|13364.97|13364.97|13366.34|13366.34|13364.97|13364.97|0
1648798260000|2022-04-01 07:31:00|13368.59|13368.59|13369.79|13369.79|13369.79|13369.79|13368.59|13368.59|0
1648798280000|2022-04-01 07:31:20|13361.89|13361.89|13361.89|13361.89|13361.89|13361.89|13361.89|13361.89|0
1648798300000|2022-04-01 07:31:40|13360.53|13360.53|13360.53|13360.53|13360.53|13360.53|13360.53|13360.53|0
1648798320000|2022-04-01 07:32:00|13359.84|13359.84|13357.86|13357.86|13360.38|13360.38|13357.86|13357.86|0
1648798330000|2022-04-01 07:32:10|13351.93|13351.93|13351.93|13351.93|13351.93|13351.93|13351.93|13351.93|0
1648798350000|2022-04-01 07:32:30|13349.88|13349.88|13349.2|13349.2|13349.88|13349.88|13349.2|13349.2|0
1648798380000|2022-04-01 07:33:00|13347.99|13347.99|13347.39|13347.39|13347.99|13347.99|13347.39|13347.39|0
1648798390000|2022-04-01 07:33:10|13346.79|13346.79|13346.79|13346.79|13346.79|13346.79|13346.79|13346.79|0
1648798400000|2022-04-01 07:33:20|13344.74|13344.74|13344.74|13344.74|13344.74|13344.74|13344.74|13344.74|0
1648798430000|2022-04-01 07:33:50|13324.99|13324.99|13324.99|13324.99|13324.99|13324.99|13324.99|13324.99|0
1648798450000|2022-04-01 07:34:10|13321.04|13321.04|13330.55|13330.55|13330.55|13330.55|13321.04|13321.04|0
1648798460000|2022-04-01 07:34:20|13329.87|13329.87|13329.87|13329.87|13329.87|13329.87|13329.87|13329.87|0
1648798470000|2022-04-01 07:34:30|13330.94|13330.94|13330.94|13330.94|13330.94|13330.94|13330.94|13330.94|0
1648798480000|2022-04-01 07:34:40|13330.25|13330.25|13330.25|13330.25|13330.25|13330.25|13330.25|13330.25|0
1648798500000|2022-04-01 07:35:00|13328.2|13328.2|13327.52|13327.52|13328.2|13328.2|13326.84|13326.84|0
1648798510000|2022-04-01 07:35:10|13327.67|13327.67|13328.2|13328.2|13328.2|13328.2|13327.67|13327.67|0
1648798520000|2022-04-01 07:35:20|13312.41|13312.41|13312.41|13312.41|13312.41|13312.41|13312.41|13312.41|0
1648798580000|2022-04-01 07:36:20|13311.04|13311.04|13311.04|13311.04|13311.04|13311.04|13311.04|13311.04|0
1648798620000|2022-04-01 07:37:00|13303.14|13303.14|13303.14|13303.14|13303.14|13303.14|13303.14|13303.14|0
1648798640000|2022-04-01 07:37:20|13307.09|13307.09|13307.09|13307.09|13307.09|13307.09|13307.09|13307.09|0
1648798650000|2022-04-01 07:37:30|13305.72|13305.72|13305.72|13305.72|13305.72|13305.72|13305.72|13305.72|0
1648798660000|2022-04-01 07:37:40|13306.41|13306.41|13306.41|13306.41|13306.41|13306.41|13306.41|13306.41|0
1648798690000|2022-04-01 07:38:10|13294.56|13294.56|13294.56|13294.56|13294.56|13294.56|13294.56|13294.56|0
1648798700000|2022-04-01 07:38:20|13292.04|13292.04|13292.04|13292.04|13292.04|13292.04|13292.04|13292.04|0
1648798750000|2022-04-01 07:39:10|13290.4|13290.4|13296.32|13296.32|13296.32|13296.32|13290.4|13290.4|0
1648798760000|2022-04-01 07:39:20|13295.78|13295.78|13295.78|13295.78|13295.78|13295.78|13295.78|13295.78|0
1648798770000|2022-04-01 07:39:30|13295.18|13295.18|13295.18|13295.18|13295.18|13295.18|13295.18|13295.18|0
1648798780000|2022-04-01 07:39:40|13293.81|13293.81|13294.5|13294.5|13294.5|13294.5|13293.81|13293.81|0
1648798850000|2022-04-01 07:40:50|13288.57|13288.57|13288.57|13288.57|13288.57|13288.57|13288.57|13288.57|0
1648798880000|2022-04-01 07:41:20|13286.6|13286.6|13282.65|13282.65|13286.6|13286.6|13282.65|13282.65|0
1648798900000|2022-04-01 07:41:40|13288.57|13288.57|13288.57|13288.57|13288.57|13288.57|13288.57|13288.57|0
1648798920000|2022-04-01 07:42:00|13286.6|13286.6|13284.63|13284.63|13286.6|13286.6|13284.63|13284.63|0
1648798930000|2022-04-01 07:42:10|13288.57|13288.57|13288.57|13288.57|13288.57|13288.57|13288.57|13288.57|0
1648798940000|2022-04-01 07:42:20|13284.63|13284.63|13283.94|13283.94|13284.63|13284.63|13283.94|13283.94|0
1648798950000|2022-04-01 07:42:30|13276.04|13276.04|13276.04|13276.04|13276.04|13276.04|13276.04|13276.04|0
1648798960000|2022-04-01 07:42:40|13278.02|13278.02|13278.02|13278.02|13278.02|13278.02|13278.02|13278.02|0
1648798970000|2022-04-01 07:42:50|13276.95|13276.95|13276.95|13276.95|13276.95|13276.95|13276.95|13276.95|0
1648798990000|2022-04-01 07:43:10|13277.63|13277.63|13276.26|13276.26|13277.63|13277.63|13276.26|13276.26|0
1648799000000|2022-04-01 07:43:20|13275.58|13275.58|13275.58|13275.58|13275.58|13275.58|13275.58|13275.58|0
1648799010000|2022-04-01 07:43:30|13273.6|13273.6|13273.6|13273.6|13273.6|13273.6|13273.6|13273.6|0
1648799040000|2022-04-01 07:44:00|13272|13272|13272|13272|13272|13272|13272|13272|0
1648799050000|2022-04-01 07:44:10|13272.68|13272.68|13273.36|13273.36|13273.36|13273.36|13272.68|13272.68|0
1648799070000|2022-04-01 07:44:30|13272.76|13272.76|13272.16|13272.16|13272.76|13272.76|13272.16|13272.16|0
1648799080000|2022-04-01 07:44:40|13271.56|13271.56|13271.56|13271.56|13271.56|13271.56|13271.56|13271.56|0
1648799110000|2022-04-01 07:45:10|13268.82|13268.82|13278.01|13278.01|13278.69|13278.69|13268.82|13268.82|0
1648799120000|2022-04-01 07:45:20|13276.03|13276.03|13276.03|13276.03|13276.03|13276.03|13276.03|13276.03|0
1648799140000|2022-04-01 07:45:40|13276.64|13276.64|13276.64|13276.64|13276.64|13276.64|13276.64|13276.64|0
1648799190000|2022-04-01 07:46:30|13278|13278|13278|13278|13278|13278|13278|13278|0
1648799250000|2022-04-01 07:47:30|13281.95|13281.95|13281.95|13281.95|13281.95|13281.95|13281.95|13281.95|0
1648799260000|2022-04-01 07:47:40|13287.88|13287.88|13286.51|13286.51|13287.88|13287.88|13286.51|13286.51|0
1648799270000|2022-04-01 07:47:50|13287.05|13287.05|13286.51|13286.51|13287.05|13287.05|13286.51|13286.51|0
1648799350000|2022-04-01 07:49:10|13285.14|13285.14|13285.14|13285.14|13285.14|13285.14|13285.14|13285.14|0
1648799370000|2022-04-01 07:49:30|13281.19|13281.19|13282.56|13282.56|13282.56|13282.56|13281.19|13281.19|0
1648799380000|2022-04-01 07:49:40|13281.19|13281.19|13281.19|13281.19|13281.19|13281.19|13281.19|13281.19|0
1648799400000|2022-04-01 07:50:00|13281.88|13281.88|13281.88|13281.88|13281.88|13281.88|13281.88|13281.88|0
1648799450000|2022-04-01 07:50:50|13285.9|13285.9|13286.31|13286.31|13286.31|13286.31|13285.9|13285.9|0
1648799470000|2022-04-01 07:51:10|13284.95|13284.95|13284.95|13284.95|13284.95|13284.95|13284.95|13284.95|0
1648799480000|2022-04-01 07:51:20|13279.02|13279.02|13279.02|13279.02|13279.02|13279.02|13279.02|13279.02|0
1648799490000|2022-04-01 07:51:30|13277.05|13277.05|13282.97|13282.97|13284.95|13284.95|13277.05|13277.05|0
1648799500000|2022-04-01 07:51:40|13288.9|13288.9|13288.9|13288.9|13288.9|13288.9|13288.9|13288.9|0
1648799510000|2022-04-01 07:51:50|13292.84|13292.84|13292.84|13292.84|13292.84|13292.84|13292.84|13292.84|0
1648799520000|2022-04-01 07:52:00|13294.82|13294.82|13293.21|13293.21|13294.82|13294.82|13293.21|13293.21|0
1648799540000|2022-04-01 07:52:20|13291.24|13291.24|13291.24|13291.24|13291.24|13291.24|13291.24|13291.24|0
1648799570000|2022-04-01 07:52:50|13289.26|13289.26|13287.89|13287.89|13289.26|13289.26|13287.89|13287.89|0
1648799610000|2022-04-01 07:53:30|13281.97|13281.97|13281.97|13281.97|13281.97|13281.97|13281.97|13281.97|0
1648799630000|2022-04-01 07:53:50|13280.77|13280.77|13280.77|13280.77|13280.77|13280.77|13280.77|13280.77|0
1648799640000|2022-04-01 07:54:00|13281.45|13281.45|13281.45|13281.45|13281.45|13281.45|13281.45|13281.45|0
1648799680000|2022-04-01 07:54:40|13285.4|13285.4|13287.37|13287.37|13287.37|13287.37|13285.4|13285.4|0
1648799750000|2022-04-01 07:55:50|13286.96|13286.96|13286.55|13286.55|13286.96|13286.96|13286.55|13286.55|0
1648799760000|2022-04-01 07:56:00|13283.89|13283.89|13282.53|13282.53|13283.89|13283.89|13282.53|13282.53|0
1648799790000|2022-04-01 07:56:30|13278.58|13278.58|13278.58|13278.58|13278.58|13278.58|13278.58|13278.58|0
1648799820000|2022-04-01 07:57:00|13276.6|13276.6|13275.92|13275.92|13276.6|13276.6|13275.92|13275.92|0
1648799850000|2022-04-01 07:57:30|13281.84|13281.84|13281.84|13281.84|13281.84|13281.84|13281.84|13281.84|0
1648799860000|2022-04-01 07:57:40|13283.21|13283.21|13283.89|13283.89|13283.89|13283.89|13283.21|13283.21|0
1648799870000|2022-04-01 07:57:50|13282.53|13282.53|13282.53|13282.53|13282.53|13282.53|13282.53|13282.53|0
1648799930000|2022-04-01 07:58:50|13289.13|13289.13|13289.13|13289.13|13289.13|13289.13|13289.13|13289.13|0
1648799970000|2022-04-01 07:59:30|13290.5|13290.5|13288.45|13288.45|13290.5|13290.5|13288.45|13288.45|0
1648799980000|2022-04-01 07:59:40|13287.77|13287.77|13287.77|13287.77|13287.77|13287.77|13287.77|13287.77|0
1648799990000|2022-04-01 07:59:50|13291.71|13291.71|13292.13|13292.13|13292.13|13292.13|13291.71|13291.71|0
1648800000000|2022-04-01 08:00:00|13288.37|13288.37|13284.42|13284.42|13288.37|13288.37|13284.42|13284.42|0
1648800010000|2022-04-01 08:00:10|13283.74|13283.74|13283.74|13283.74|13283.74|13283.74|13283.74|13283.74|0
1648800020000|2022-04-01 08:00:20|13283.06|13283.06|13282.37|13282.37|13283.06|13283.06|13282.37|13282.37|0
1648800040000|2022-04-01 08:00:40|13281.95|13281.95|13281.53|13281.53|13281.95|13281.95|13281.53|13281.53|0
1648800060000|2022-04-01 08:01:00|13281.11|13281.11|13280.51|13280.51|13281.71|13281.71|13280.51|13280.51|0
1648800070000|2022-04-01 08:01:10|13279.82|13279.82|13283.55|13283.55|13283.55|13283.55|13279.82|13279.82|0
1648800090000|2022-04-01 08:01:30|13281.58|13281.58|13281.58|13281.58|13281.58|13281.58|13281.58|13281.58|0
1648800120000|2022-04-01 08:02:00|13280.9|13280.9|13280.29|13280.29|13280.9|13280.9|13280.29|13280.29|0
1648800130000|2022-04-01 08:02:10|13286.22|13286.22|13286.22|13286.22|13286.22|13286.22|13286.22|13286.22|0
1648800160000|2022-04-01 08:02:40|13294.12|13294.12|13294.12|13294.12|13294.12|13294.12|13294.12|13294.12|0
1648800200000|2022-04-01 08:03:20|13294.65|13294.65|13295.07|13295.07|13295.07|13295.07|13294.65|13294.65|0
1648800290000|2022-04-01 08:04:50|13295.76|13295.76|13296.44|13296.44|13296.44|13296.44|13295.76|13295.76|0
1648800330000|2022-04-01 08:05:30|13306.31|13306.31|13300.39|13300.39|13306.31|13306.31|13300.39|13300.39|0
1648800340000|2022-04-01 08:05:40|13306.31|13306.31|13306.73|13306.73|13306.73|13306.73|13306.31|13306.31|0
1648800390000|2022-04-01 08:06:30|13306.05|13306.05|13306.04|13306.04|13307.27|13307.27|13306.04|13306.04|0
1648800440000|2022-04-01 08:07:20|13307.4|13307.4|13307.4|13307.4|13307.4|13307.4|13307.4|13307.4|0
1648800450000|2022-04-01 08:07:30|13309.45|13309.45|13309.45|13309.45|13309.45|13309.45|13309.45|13309.45|0
1648800460000|2022-04-01 08:07:40|13313.4|13313.4|13313.4|13313.4|13313.4|13313.4|13313.4|13313.4|0
1648800480000|2022-04-01 08:08:00|13312.72|13312.72|13312.72|13312.72|13312.72|13312.72|13312.72|13312.72|0
1648800500000|2022-04-01 08:08:20|13311.9|13311.9|13311.22|13311.22|13311.9|13311.9|13311.22|13311.22|0
1648800520000|2022-04-01 08:08:40|13312.42|13312.42|13312.42|13312.42|13312.42|13312.42|13312.42|13312.42|0
1648800550000|2022-04-01 08:09:10|13316.37|13316.37|13316.37|13316.37|13316.37|13316.37|13316.37|13316.37|0
1648800560000|2022-04-01 08:09:20|13315.77|13315.77|13315.77|13315.77|13315.77|13315.77|13315.77|13315.77|0
1648800570000|2022-04-01 08:09:30|13315.08|13315.08|13315.08|13315.08|13315.08|13315.08|13315.08|13315.08|0
1648800580000|2022-04-01 08:09:40|13321.01|13321.01|13321.01|13321.01|13328.9|13328.9|13321.01|13321.01|0
1648800650000|2022-04-01 08:10:50|13324.96|13324.96|13324.96|13324.96|13324.96|13324.96|13324.96|13324.96|0
1648800700000|2022-04-01 08:11:40|13330.88|13330.88|13332.85|13332.85|13332.85|13332.85|13330.88|13330.88|0
1648800760000|2022-04-01 08:12:40|13338.78|13338.78|13338.78|13338.78|13338.78|13338.78|13338.78|13338.78|0
1648800770000|2022-04-01 08:12:50|13338.09|13338.09|13338.09|13338.09|13338.09|13338.09|13338.09|13338.09|0
1648800780000|2022-04-01 08:13:00|13334.14|13334.14|13326.25|13326.25|13334.14|13334.14|13326.25|13326.25|0
1648800900000|2022-04-01 08:15:00|13325.56|13325.56|13325.56|13325.56|13325.56|13325.56|13325.56|13325.56|0
1648800910000|2022-04-01 08:15:10|13326.17|13326.17|13328.22|13328.22|13328.22|13328.22|13326.17|13326.17|0
1648800950000|2022-04-01 08:15:50|13326.24|13326.24|13328.22|13328.22|13328.22|13328.22|13326.24|13326.24|0
1648800960000|2022-04-01 08:16:00|13327.53|13327.53|13327.53|13327.53|13327.53|13327.53|13327.53|13327.53|0
1648800970000|2022-04-01 08:16:10|13326.85|13326.85|13326.85|13326.85|13326.85|13326.85|13326.85|13326.85|0
1648801030000|2022-04-01 08:17:10|13330.8|13330.8|13330.8|13330.8|13330.8|13330.8|13330.8|13330.8|0
1648801120000|2022-04-01 08:18:40|13326.85|13326.85|13326.85|13326.85|13326.85|13326.85|13326.85|13326.85|0
1648801140000|2022-04-01 08:19:00|13327.45|13327.45|13327.45|13327.45|13327.45|13327.45|13327.45|13327.45|0
1648801220000|2022-04-01 08:20:20|13328.52|13328.52|13328.52|13328.52|13328.52|13328.52|13328.52|13328.52|0
1648801240000|2022-04-01 08:20:40|13324.57|13324.57|13325.11|13325.11|13325.11|13325.11|13324.57|13324.57|0
1648801260000|2022-04-01 08:21:00|13319.19|13319.19|13317.21|13317.21|13319.19|13319.19|13317.21|13317.21|0
1648801290000|2022-04-01 08:21:30|13323.14|13323.14|13323.14|13323.14|13323.14|13323.14|13323.14|13323.14|0
1648801300000|2022-04-01 08:21:40|13321.16|13321.16|13321.16|13321.16|13321.16|13321.16|13321.16|13321.16|0
1648801330000|2022-04-01 08:22:10|13319.96|13319.96|13319.96|13319.96|13319.96|13319.96|13319.96|13319.96|0
1648801350000|2022-04-01 08:22:30|13321.93|13321.93|13325.96|13325.96|13326.64|13326.64|13321.93|13321.93|0
1648801370000|2022-04-01 08:22:50|13325.27|13325.27|13324.59|13324.59|13325.27|13325.27|13324.59|13324.59|0
1648801430000|2022-04-01 08:23:50|13323.22|13323.22|13323.22|13323.22|13323.22|13323.22|13323.22|13323.22|0
1648801470000|2022-04-01 08:24:30|13322.38|13322.38|13322.38|13322.38|13322.38|13322.38|13322.38|13322.38|0
1648801480000|2022-04-01 08:24:40|13318.43|13318.43|13315.09|13315.09|13318.43|13318.43|13314.48|13314.48|0
1648801500000|2022-04-01 08:25:00|13315.77|13315.77|13315.77|13315.77|13315.77|13315.77|13315.77|13315.77|0
1648801510000|2022-04-01 08:25:10|13311.82|13311.82|13315.71|13315.71|13315.71|13315.71|13311.82|13311.82|0
1648801600000|2022-04-01 08:26:40|13323.61|13323.61|13323.61|13323.61|13323.61|13323.61|13323.61|13323.61|0
1648801630000|2022-04-01 08:27:10|13323.2|13323.2|13322.51|13322.51|13323.2|13323.2|13322.51|13322.51|0
1648801650000|2022-04-01 08:27:30|13323.2|13323.2|13327.15|13327.15|13329.81|13329.81|13323.2|13323.2|0
1648801690000|2022-04-01 08:28:10|13326.46|13326.46|13326.46|13326.46|13326.46|13326.46|13326.46|13326.46|0
1648801700000|2022-04-01 08:28:20|13322.51|13322.51|13322.51|13322.51|13322.51|13322.51|13322.51|13322.51|0
1648801710000|2022-04-01 08:28:30|13320.54|13320.54|13314.62|13314.62|13320.54|13320.54|13314.62|13314.62|0
1648801730000|2022-04-01 08:28:50|13315.03|13315.03|13315.03|13315.03|13315.03|13315.03|13315.03|13315.03|0
1648801750000|2022-04-01 08:29:10|13317|13317|13317|13317|13317|13317|13317|13317|0
1648801780000|2022-04-01 08:29:40|13318.37|13318.37|13314.42|13314.42|13318.37|13318.37|13314.42|13314.42|0
1648801800000|2022-04-01 08:30:00|13313.74|13313.74|13313.74|13313.74|13313.74|13313.74|13313.74|13313.74|0
1648801810000|2022-04-01 08:30:10|13314.97|13314.97|13315.38|13315.38|13315.38|13315.38|13314.97|13314.97|0
1648801830000|2022-04-01 08:30:30|13316.61|13316.61|13316.61|13316.61|13316.61|13316.61|13316.61|13316.61|0
1648801840000|2022-04-01 08:30:40|13317.02|13317.02|13317.02|13317.02|13317.02|13317.02|13317.02|13317.02|0
1648801860000|2022-04-01 08:31:00|13311.1|13311.1|13311.1|13311.1|13311.1|13311.1|13311.1|13311.1|0
1648801870000|2022-04-01 08:31:10|13312.33|13312.33|13314.3|13314.3|13314.3|13314.3|13312.33|13312.33|0
1648801880000|2022-04-01 08:31:20|13314.91|13314.91|13314.22|13314.22|13314.91|13314.91|13314.22|13314.22|0
1648801920000|2022-04-01 08:32:00|13314.76|13314.76|13317.27|13317.27|13317.27|13317.27|13314.76|13314.76|0
1648802000000|2022-04-01 08:33:20|13317.68|13317.68|13319.32|13319.32|13319.32|13319.32|13317.68|13317.68|0
1648802010000|2022-04-01 08:33:30|13321.37|13321.37|13321.37|13321.37|13321.37|13321.37|13321.37|13321.37|0
1648802130000|2022-04-01 08:35:30|13322.74|13322.74|13322.74|13322.74|13322.74|13322.74|13322.74|13322.74|0
1648802140000|2022-04-01 08:35:40|13324.72|13324.72|13324.72|13324.72|13324.72|13324.72|13324.72|13324.72|0
1648802150000|2022-04-01 08:35:50|13327.37|13327.37|13329.78|13329.78|13329.78|13329.78|13327.37|13327.37|0
1648802160000|2022-04-01 08:36:00|13327.98|13327.98|13327.98|13327.98|13327.98|13327.98|13327.98|13327.98|0
1648802180000|2022-04-01 08:36:20|13328.39|13328.39|13326.34|13326.34|13328.39|13328.39|13326.34|13326.34|0
1648802190000|2022-04-01 08:36:30|13324.97|13324.97|13324.97|13324.97|13324.97|13324.97|13324.97|13324.97|0
1648802200000|2022-04-01 08:36:40|13323|13323|13323|13323|13323|13323|13323|13323|0
1648802240000|2022-04-01 08:37:20|13324.97|13324.97|13324.97|13324.97|13324.97|13324.97|13324.97|13324.97|0
1648802250000|2022-04-01 08:37:30|13324.43|13324.43|13324.43|13324.43|13324.43|13324.43|13324.43|13324.43|0
1648802260000|2022-04-01 08:37:40|13323.9|13323.9|13326.1|13326.1|13327.31|13327.31|13323.36|13323.36|0
1648802280000|2022-04-01 08:38:00|13325.57|13325.57|13326.1|13326.1|13326.1|13326.1|13325.57|13325.57|0
1648802290000|2022-04-01 08:38:10|13326.64|13326.64|13326.64|13326.64|13326.64|13326.64|13326.64|13326.64|0
1648802300000|2022-04-01 08:38:20|13324.67|13324.67|13323.02|13323.02|13324.67|13324.67|13323.02|13323.02|0
1648802330000|2022-04-01 08:38:50|13325|13325|13325|13325|13325|13325|13325|13325|0
1648802350000|2022-04-01 08:39:10|13323.02|13323.02|13323.02|13323.02|13323.02|13323.02|13323.02|13323.02|0
1648802360000|2022-04-01 08:39:20|13321.05|13321.05|13321.05|13321.05|13321.05|13321.05|13321.05|13321.05|0
1648802370000|2022-04-01 08:39:30|13319.08|13319.08|13319.08|13319.08|13319.08|13319.08|13319.08|13319.08|0
1648802410000|2022-04-01 08:40:10|13321.05|13321.05|13321.73|13321.73|13321.73|13321.73|13321.05|13321.05|0
1648802440000|2022-04-01 08:40:40|13315.81|13315.81|13315.81|13315.81|13315.81|13315.81|13315.81|13315.81|0
1648802530000|2022-04-01 08:42:10|13319.76|13319.76|13319.76|13319.76|13319.76|13319.76|13319.76|13319.76|0
1648802540000|2022-04-01 08:42:20|13320.44|13320.44|13320.44|13320.44|13320.44|13320.44|13320.44|13320.44|0
1648802560000|2022-04-01 08:42:40|13318.39|13318.39|13317.98|13317.98|13318.39|13318.39|13317.98|13317.98|0
1648802590000|2022-04-01 08:43:10|13317.57|13317.57|13317.57|13317.57|13317.57|13317.57|13317.57|13317.57|0
1648802620000|2022-04-01 08:43:40|13319.54|13319.54|13319.54|13319.54|13319.54|13319.54|13319.54|13319.54|0
1648802630000|2022-04-01 08:43:50|13319.13|13319.13|13319.13|13319.13|13319.13|13319.13|13319.13|13319.13|0
1648802650000|2022-04-01 08:44:10|13319.97|13319.97|13319.97|13319.97|13319.97|13319.97|13319.97|13319.97|0
1648802670000|2022-04-01 08:44:30|13320.66|13320.66|13320.66|13320.66|13320.66|13320.66|13320.66|13320.66|0
1648802700000|2022-04-01 08:45:00|13318.68|13318.68|13318.68|13318.68|13318.68|13318.68|13318.68|13318.68|0
1648802710000|2022-04-01 08:45:10|13319.36|13319.36|13319.36|13319.36|13319.36|13319.36|13319.36|13319.36|0
1648802750000|2022-04-01 08:45:50|13320.05|13320.05|13320.05|13320.05|13320.05|13320.05|13320.05|13320.05|0
1648802810000|2022-04-01 08:46:50|13322.02|13322.02|13322.02|13322.02|13322.02|13322.02|13322.02|13322.02|0
1648802830000|2022-04-01 08:47:10|13322.71|13322.71|13322.71|13322.71|13322.71|13322.71|13322.71|13322.71|0
1648802870000|2022-04-01 08:47:50|13323.12|13323.12|13323.12|13323.12|13323.12|13323.12|13323.12|13323.12|0
1648802880000|2022-04-01 08:48:00|13324.48|13324.48|13324.33|13324.33|13324.48|13324.48|13323.64|13323.64|0
1648802890000|2022-04-01 08:48:10|13325.69|13325.69|13325.69|13325.69|13325.69|13325.69|13325.69|13325.69|0
1648802920000|2022-04-01 08:48:40|13321.75|13321.75|13319.77|13319.77|13321.75|13321.75|13319.77|13319.77|0
1648802930000|2022-04-01 08:48:50|13319.09|13319.09|13319.09|13319.09|13319.09|13319.09|13319.09|13319.09|0
1648802940000|2022-04-01 08:49:00|13318.4|13318.4|13318.4|13318.4|13318.4|13318.4|13318.4|13318.4|0
1648802950000|2022-04-01 08:49:10|13314.45|13314.45|13312.06|13312.06|13314.45|13314.45|13308.53|13308.53|0
1648802960000|2022-04-01 08:49:20|13308.11|13308.11|13308.24|13308.24|13308.24|13308.24|13307.7|13307.7|0
1648802970000|2022-04-01 08:49:30|13306.19|13306.19|13305.11|13305.11|13309.06|13309.06|13305.11|13305.11|0
1648802980000|2022-04-01 08:49:40|13309.06|13309.06|13309.06|13309.06|13309.06|13309.06|13309.06|13309.06|0
1648803010000|2022-04-01 08:50:10|13309.48|13309.48|13311.58|13311.58|13311.58|13311.58|13309.48|13309.48|0
1648803030000|2022-04-01 08:50:30|13310.32|13310.32|13310.32|13310.32|13310.32|13310.32|13310.32|13310.32|0
1648803060000|2022-04-01 08:51:00|13314.27|13314.27|13314.27|13314.27|13314.27|13314.27|13314.27|13314.27|0
1648803070000|2022-04-01 08:51:10|13310.85|13310.85|13304.85|13304.85|13310.85|13310.85|13303.64|13303.64|0
1648803080000|2022-04-01 08:51:20|13302.88|13302.88|13295.88|13295.88|13302.88|13302.88|13295.88|13295.88|0
1648803090000|2022-04-01 08:51:30|13295.04|13295.04|13295.04|13295.04|13295.04|13295.04|13295.04|13295.04|0
1648803130000|2022-04-01 08:52:10|13293.67|13293.67|13293.67|13293.67|13293.67|13293.67|13293.67|13293.67|0
1648803160000|2022-04-01 08:52:40|13289.72|13289.72|13289.72|13289.72|13289.72|13289.72|13289.72|13289.72|0
1648803170000|2022-04-01 08:52:50|13293.67|13293.67|13291.62|13291.62|13293.67|13293.67|13291.62|13291.62|0
1648803220000|2022-04-01 08:53:40|13292.04|13292.04|13291.63|13291.63|13292.04|13292.04|13291.63|13291.63|0
1648803230000|2022-04-01 08:53:50|13292.04|13292.04|13292.04|13292.04|13292.04|13292.04|13292.04|13292.04|0
1648803250000|2022-04-01 08:54:10|13292.88|13292.88|13292.88|13292.88|13292.88|13292.88|13292.88|13292.88|0
1648803260000|2022-04-01 08:54:20|13292.2|13292.2|13291.51|13291.51|13292.2|13292.2|13291.51|13291.51|0
1648803280000|2022-04-01 08:54:40|13289.54|13289.54|13287.57|13287.57|13289.54|13289.54|13287.57|13287.57|0
1648803290000|2022-04-01 08:54:50|13291.51|13291.51|13291.51|13291.51|13291.51|13291.51|13291.51|13291.51|0
1648803310000|2022-04-01 08:55:10|13293.49|13293.49|13293.49|13293.49|13293.49|13293.49|13293.49|13293.49|0
1648803370000|2022-04-01 08:56:10|13289.54|13289.54|13291.51|13291.51|13291.51|13291.51|13289.54|13289.54|0
1648803390000|2022-04-01 08:56:30|13289.54|13289.54|13289.54|13289.54|13289.54|13289.54|13289.54|13289.54|0
1648803430000|2022-04-01 08:57:10|13286.28|13286.28|13280.97|13280.97|13286.28|13286.28|13280.97|13280.97|0
1648803460000|2022-04-01 08:57:40|13278.23|13278.23|13278.23|13278.23|13278.23|13278.23|13278.23|13278.23|0
1648803470000|2022-04-01 08:57:50|13278.92|13278.92|13278.92|13278.92|13278.92|13278.92|13278.92|13278.92|0
1648803500000|2022-04-01 08:58:20|13278.23|13278.23|13278.23|13278.23|13278.23|13278.23|13278.23|13278.23|0
1648803510000|2022-04-01 08:58:30|13278.92|13278.92|13278.92|13278.92|13278.92|13278.92|13278.92|13278.92|0
1648803540000|2022-04-01 08:59:00|13274.97|13274.97|13274.97|13274.97|13274.97|13274.97|13274.97|13274.97|0
1648803550000|2022-04-01 08:59:10|13272.92|13272.92|13272.92|13272.92|13272.92|13272.92|13272.92|13272.92|0
1648803560000|2022-04-01 08:59:20|13271.55|13271.55|13271.55|13271.55|13271.55|13271.55|13271.55|13271.55|0
1648803580000|2022-04-01 08:59:40|13270.87|13270.87|13268.89|13268.89|13270.87|13270.87|13268.89|13268.89|0
1648803600000|2022-04-01 09:00:00|13268.29|13268.29|13265.56|13265.56|13268.29|13268.29|13265.56|13265.56|0
1648803620000|2022-04-01 09:00:20|13264.19|13264.19|13264.19|13264.19|13264.19|13264.19|13264.19|13264.19|0
1648803640000|2022-04-01 09:00:40|13263.5|13263.5|13262.82|13262.82|13263.5|13263.5|13262.82|13262.82|0
1648803650000|2022-04-01 09:00:50|13264.19|13264.19|13262.82|13262.82|13264.19|13264.19|13262.82|13262.82|0
1648803660000|2022-04-01 09:01:00|13260.68|13260.68|13260.68|13260.68|13260.68|13260.68|13260.68|13260.68|0
1648803670000|2022-04-01 09:01:10|13262.04|13262.04|13262.73|13262.73|13262.73|13262.73|13262.04|13262.04|0
1648803690000|2022-04-01 09:01:30|13263.8|13263.8|13263.8|13263.8|13263.8|13263.8|13263.8|13263.8|0
1648803700000|2022-04-01 09:01:40|13261.82|13261.82|13261.82|13261.82|13261.82|13261.82|13261.82|13261.82|0
1648803710000|2022-04-01 09:01:50|13259.85|13259.85|13259.85|13259.85|13259.85|13259.85|13259.85|13259.85|0
1648803720000|2022-04-01 09:02:00|13260.53|13260.53|13260.53|13260.53|13260.53|13260.53|13260.53|13260.53|0
1648803740000|2022-04-01 09:02:20|13261.9|13261.9|13259.17|13259.17|13261.9|13261.9|13259.17|13259.17|0
1648803760000|2022-04-01 09:02:40|13258.48|13258.48|13255.91|13255.91|13258.48|13258.48|13255.91|13255.91|0
1648803780000|2022-04-01 09:03:00|13251.96|13251.96|13247.86|13247.86|13251.96|13251.96|13247.86|13247.86|0
1648803800000|2022-04-01 09:03:20|13247.17|13247.17|13247.17|13247.17|13247.17|13247.17|13247.17|13247.17|0
1648803810000|2022-04-01 09:03:30|13247.86|13247.86|13248.39|13248.39|13248.39|13248.39|13247.86|13247.86|0
1648803820000|2022-04-01 09:03:40|13249.07|13249.07|13249.07|13249.07|13249.07|13249.07|13249.07|13249.07|0
1648803860000|2022-04-01 09:04:20|13248.39|13248.39|13248.39|13248.39|13248.39|13248.39|13248.39|13248.39|0
1648803870000|2022-04-01 09:04:30|13249.07|13249.07|13253.02|13253.02|13253.02|13253.02|13249.07|13249.07|0
1648803880000|2022-04-01 09:04:40|13256.97|13256.97|13256.97|13256.97|13256.97|13256.97|13256.97|13256.97|0
1648803890000|2022-04-01 09:04:50|13257.66|13257.66|13257.66|13257.66|13257.66|13257.66|13257.66|13257.66|0
1648803910000|2022-04-01 09:05:10|13261.61|13261.61|13262.9|13262.9|13263.58|13263.58|13261.61|13261.61|0
1648803940000|2022-04-01 09:05:40|13268.82|13268.82|13270.79|13270.79|13270.79|13270.79|13268.82|13268.82|0
1648803960000|2022-04-01 09:06:00|13270.11|13270.11|13269.43|13269.43|13270.11|13270.11|13269.43|13269.43|0
1648803970000|2022-04-01 09:06:10|13265.48|13265.48|13264.41|13264.41|13265.48|13265.48|13264.41|13264.41|0
1648803980000|2022-04-01 09:06:20|13266.38|13266.38|13266.38|13266.38|13266.38|13266.38|13266.38|13266.38|0
1648804000000|2022-04-01 09:06:40|13265.97|13265.97|13265.15|13265.15|13265.97|13265.97|13265.15|13265.15|0
1648804010000|2022-04-01 09:06:50|13264.46|13264.46|13263.26|13263.26|13264.46|13264.46|13263.26|13263.26|0
1648804020000|2022-04-01 09:07:00|13262.42|13262.42|13262.84|13262.84|13262.84|13262.84|13262.42|13262.42|0
1648804030000|2022-04-01 09:07:10|13266.79|13266.79|13266.79|13266.79|13266.79|13266.79|13266.79|13266.79|0
1648804040000|2022-04-01 09:07:20|13267.86|13267.86|13267.86|13267.86|13267.86|13267.86|13266.79|13266.79|0
1648804060000|2022-04-01 09:07:40|13268.4|13268.4|13268.4|13268.4|13268.4|13268.4|13268.4|13268.4|0
1648804080000|2022-04-01 09:08:00|13265.66|13265.66|13265.66|13265.66|13265.66|13265.66|13265.66|13265.66|0
1648804130000|2022-04-01 09:08:50|13271.59|13271.59|13270.9|13270.9|13271.59|13271.59|13270.9|13270.9|0
1648804140000|2022-04-01 09:09:00|13270.22|13270.22|13270.22|13270.22|13270.22|13270.22|13270.22|13270.22|0
1648804180000|2022-04-01 09:09:40|13270.82|13270.82|13270.82|13270.82|13270.82|13270.82|13270.82|13270.82|0
1648804200000|2022-04-01 09:10:00|13269.56|13269.56|13267.6|13267.6|13269.98|13269.98|13267.6|13267.6|0
1648804230000|2022-04-01 09:10:30|13265.99|13265.99|13263.48|13263.48|13266.75|13266.75|13263.48|13263.48|0
1648804260000|2022-04-01 09:11:00|13265.46|13265.46|13265.46|13265.46|13265.46|13265.46|13265.46|13265.46|0
1648804270000|2022-04-01 09:11:10|13263.77|13263.77|13263.77|13263.77|13263.77|13263.77|13263.77|13263.77|0
1648804350000|2022-04-01 09:12:30|13265.75|13265.75|13263.77|13263.77|13265.75|13265.75|13263.77|13263.77|0
1648804360000|2022-04-01 09:12:40|13265.82|13265.82|13267.8|13267.8|13267.8|13267.8|13265.82|13265.82|0
1648804410000|2022-04-01 09:13:30|13268.48|13268.48|13268.48|13268.48|13268.48|13268.48|13268.48|13268.48|0
1648804420000|2022-04-01 09:13:40|13269.17|13269.17|13269.17|13269.17|13269.17|13269.17|13269.17|13269.17|0
1648804470000|2022-04-01 09:14:30|13267.56|13267.56|13267.56|13267.56|13267.56|13267.56|13267.56|13267.56|0
1648804480000|2022-04-01 09:14:40|13268.82|13268.82|13267.56|13267.56|13268.82|13268.82|13267.56|13267.56|0
1648804510000|2022-04-01 09:15:10|13268.24|13268.24|13265.74|13265.74|13269.08|13269.08|13265.74|13265.74|0
1648804520000|2022-04-01 09:15:20|13266.58|13266.58|13267|13267|13267|13267|13266.58|13266.58|0
1648804530000|2022-04-01 09:15:30|13266.16|13266.16|13266.58|13266.58|13266.58|13266.58|13266.16|13266.16|0
1648804560000|2022-04-01 09:16:00|13267.65|13267.65|13267.65|13267.65|13267.65|13267.65|13267.65|13267.65|0
1648804590000|2022-04-01 09:16:30|13267.05|13267.05|13267.05|13267.05|13267.05|13267.05|13267.05|13267.05|0
1648804670000|2022-04-01 09:17:50|13265.08|13265.08|13261.2|13261.2|13265.08|13265.08|13261.2|13261.2|0
1648804700000|2022-04-01 09:18:20|13259.22|13259.22|13259.22|13259.22|13259.22|13259.22|13259.22|13259.22|0
1648804720000|2022-04-01 09:18:40|13258.81|13258.81|13258.81|13258.81|13258.81|13258.81|13258.81|13258.81|0
1648804740000|2022-04-01 09:19:00|13260.18|13260.18|13262.16|13262.16|13262.16|13262.16|13260.18|13260.18|0
1648804750000|2022-04-01 09:19:10|13263.52|13263.52|13263.52|13263.52|13263.52|13263.52|13263.52|13263.52|0
1648804800000|2022-04-01 09:20:00|13265.13|13265.13|13262.08|13262.08|13265.13|13265.13|13262.08|13262.08|0
1648804840000|2022-04-01 09:20:40|13266.03|13266.03|13266.03|13266.03|13266.03|13266.03|13266.03|13266.03|0
1648804850000|2022-04-01 09:20:50|13268.01|13268.01|13268.01|13268.01|13268.01|13268.01|13268.01|13268.01|0
1648804880000|2022-04-01 09:21:20|13273.93|13273.93|13277.88|13277.88|13277.88|13277.88|13273.93|13273.93|0
1648804910000|2022-04-01 09:21:50|13278.29|13278.29|13278.29|13278.29|13278.29|13278.29|13278.29|13278.29|0
1648804960000|2022-04-01 09:22:40|13283.61|13283.61|13296.11|13296.11|13303.4|13303.4|13283.61|13283.61|0
1648804970000|2022-04-01 09:22:50|13297.48|13297.48|13295.79|13295.79|13300.91|13300.91|13295.79|13295.79|0
1648804980000|2022-04-01 09:23:00|13299.74|13299.74|13289.86|13289.86|13299.74|13299.74|13289.86|13289.86|0
1648804990000|2022-04-01 09:23:10|13287.81|13287.81|13288.42|13288.42|13288.42|13288.42|13287.81|13287.81|0
1648805000000|2022-04-01 09:23:20|13287.13|13287.13|13287.12|13287.12|13287.53|13287.53|13280.95|13280.95|0
1648805010000|2022-04-01 09:23:30|13293.04|13293.04|13293.04|13293.04|13293.04|13293.04|13293.04|13293.04|0
1648805030000|2022-04-01 09:23:50|13291.07|13291.07|13291.07|13291.07|13291.07|13291.07|13291.07|13291.07|0
1648805050000|2022-04-01 09:24:10|13295.01|13295.01|13293.04|13293.04|13295.01|13295.01|13293.04|13293.04|0
1648805070000|2022-04-01 09:24:30|13291.07|13291.07|13291.75|13291.75|13291.75|13291.75|13291.07|13291.07|0
1648805080000|2022-04-01 09:24:40|13297.67|13297.67|13299.65|13299.65|13299.65|13299.65|13297.67|13297.67|0
1648805090000|2022-04-01 09:24:50|13293.72|13293.72|13293.72|13293.72|13293.72|13293.72|13293.72|13293.72|0
1648805160000|2022-04-01 09:26:00|13293.12|13293.12|13295.17|13295.17|13295.86|13295.86|13293.12|13293.12|0
1648805170000|2022-04-01 09:26:10|13295.86|13295.86|13295.86|13295.86|13295.86|13295.86|13295.86|13295.86|0
1648805180000|2022-04-01 09:26:20|13291.91|13291.91|13291.91|13291.91|13291.91|13291.91|13291.91|13291.91|0
1648805190000|2022-04-01 09:26:30|13292.73|13292.73|13293.55|13293.55|13293.55|13293.55|13292.73|13292.73|0
1648805200000|2022-04-01 09:26:40|13297.5|13297.5|13297.5|13297.5|13297.5|13297.5|13297.5|13297.5|0
1648805230000|2022-04-01 09:27:10|13298.32|13298.32|13299.96|13299.96|13299.96|13299.96|13298.32|13298.32|0
1648805250000|2022-04-01 09:27:30|13300.65|13300.65|13300.65|13300.65|13300.65|13300.65|13300.65|13300.65|0
1648805260000|2022-04-01 09:27:40|13303.38|13303.38|13303.38|13303.38|13303.38|13303.38|13303.38|13303.38|0
1648805280000|2022-04-01 09:28:00|13302.7|13302.7|13302.7|13302.7|13302.7|13302.7|13302.7|13302.7|0
1648805300000|2022-04-01 09:28:20|13304.67|13304.67|13304.67|13304.67|13304.67|13304.67|13304.67|13304.67|0
1648805310000|2022-04-01 09:28:30|13308.62|13308.62|13308.62|13308.62|13308.62|13308.62|13308.62|13308.62|0
1648805340000|2022-04-01 09:29:00|13312.57|13312.57|13312.57|13312.57|13312.57|13312.57|13312.57|13312.57|0
1648805380000|2022-04-01 09:29:40|13314.18|13314.18|13314.18|13314.18|13314.18|13314.18|13314.18|13314.18|0
1648805400000|2022-04-01 09:30:00|13315.55|13315.55|13315.55|13315.55|13315.55|13315.55|13315.55|13315.55|0
1648805410000|2022-04-01 09:30:10|13319.49|13319.49|13325.93|13325.93|13325.93|13325.93|13319.49|13319.49|0
1648805420000|2022-04-01 09:30:20|13326.54|13326.54|13329.27|13329.27|13329.27|13329.27|13326.54|13326.54|0
1648805440000|2022-04-01 09:30:40|13330.11|13330.11|13336.64|13336.64|13340.59|13340.59|13330.11|13330.11|0
1648805490000|2022-04-01 09:31:30|13340.59|13340.59|13340.59|13340.59|13340.59|13340.59|13340.59|13340.59|0
1648805500000|2022-04-01 09:31:40|13341.27|13341.27|13341.27|13341.27|13341.27|13341.27|13341.27|13341.27|0
1648805520000|2022-04-01 09:32:00|13343.25|13343.25|13343.25|13343.25|13343.25|13343.25|13343.25|13343.25|0
1648805530000|2022-04-01 09:32:10|13341.19|13341.19|13341.19|13341.19|13341.19|13341.19|13341.19|13341.19|0
1648805540000|2022-04-01 09:32:20|13340.51|13340.51|13342.49|13342.49|13342.49|13342.49|13340.51|13340.51|0
1648805610000|2022-04-01 09:33:30|13344.46|13344.46|13344.46|13344.46|13344.46|13344.46|13344.46|13344.46|0
1648805620000|2022-04-01 09:33:40|13346.43|13346.43|13346.43|13346.43|13346.43|13346.43|13346.43|13346.43|0
1648805630000|2022-04-01 09:33:50|13342.49|13342.49|13342.49|13342.49|13342.49|13342.49|13342.49|13342.49|0
1648805640000|2022-04-01 09:34:00|13340.51|13340.51|13340.51|13340.51|13340.51|13340.51|13340.51|13340.51|0
1648805650000|2022-04-01 09:34:10|13341.88|13341.88|13341.19|13341.19|13341.88|13341.88|13341.19|13341.19|0
1648805670000|2022-04-01 09:34:30|13340.51|13340.51|13340.51|13340.51|13340.51|13340.51|13340.51|13340.51|0
1648805680000|2022-04-01 09:34:40|13339.83|13339.83|13339.83|13339.83|13339.83|13339.83|13339.83|13339.83|0
1648805710000|2022-04-01 09:35:10|13341.8|13341.8|13342.49|13342.49|13342.49|13342.49|13341.8|13341.8|0
1648805750000|2022-04-01 09:35:50|13341.8|13341.8|13341.8|13341.8|13341.8|13341.8|13341.8|13341.8|0
1648805780000|2022-04-01 09:36:20|13347.73|13347.73|13347.73|13347.73|13347.73|13347.73|13347.73|13347.73|0
1648805850000|2022-04-01 09:37:30|13345.75|13345.75|13345.75|13345.75|13345.75|13345.75|13345.75|13345.75|0
1648805860000|2022-04-01 09:37:40|13344.38|13344.38|13344.38|13344.38|13344.38|13344.38|13344.38|13344.38|0
1648805870000|2022-04-01 09:37:50|13346.36|13346.36|13346.36|13346.36|13346.36|13346.36|13346.36|13346.36|0
1648805930000|2022-04-01 09:38:50|13347.04|13347.04|13347.04|13347.04|13347.04|13347.04|13347.04|13347.04|0
1648805980000|2022-04-01 09:39:40|13349.02|13349.02|13347.04|13347.04|13349.02|13349.02|13347.04|13347.04|0
1648806010000|2022-04-01 09:40:10|13348.41|13348.41|13348.41|13348.41|13348.41|13348.41|13348.41|13348.41|0
1648806040000|2022-04-01 09:40:40|13350.46|13350.46|13350.46|13350.46|13350.46|13350.46|13350.46|13350.46|0
1648806080000|2022-04-01 09:41:20|13344.54|13344.54|13346.09|13346.09|13346.09|13346.09|13344.12|13344.12|0
1648806100000|2022-04-01 09:41:40|13344.72|13344.72|13344.72|13344.72|13344.72|13344.72|13344.72|13344.72|0
1648806130000|2022-04-01 09:42:10|13342.75|13342.75|13345.43|13345.43|13347.04|13347.04|13342.75|13342.75|0
1648806170000|2022-04-01 09:42:50|13341.48|13341.48|13341.48|13341.48|13341.48|13341.48|13341.48|13341.48|0
1648806180000|2022-04-01 09:43:00|13340.8|13340.8|13340.8|13340.8|13340.8|13340.8|13340.8|13340.8|0
1648806190000|2022-04-01 09:43:10|13340.19|13340.19|13332.3|13332.3|13340.19|13340.19|13332.3|13332.3|0
1648806220000|2022-04-01 09:43:40|13331.61|13331.61|13331.61|13331.61|13331.61|13331.61|13331.61|13331.61|0
1648806250000|2022-04-01 09:44:10|13332.3|13332.3|13332.3|13332.3|13332.3|13332.3|13332.3|13332.3|0
1648806270000|2022-04-01 09:44:30|13331.09|13331.09|13331.09|13331.09|13331.09|13331.09|13331.09|13331.09|0
1648806290000|2022-04-01 09:44:50|13331.78|13331.78|13331.78|13331.78|13331.78|13331.78|13331.78|13331.78|0
1648806300000|2022-04-01 09:45:00|13332.38|13332.38|13332.38|13332.38|13332.38|13332.38|13332.38|13332.38|0
1648806390000|2022-04-01 09:46:30|13327.06|13327.06|13329.04|13329.04|13329.04|13329.04|13327.06|13327.06|0
1648806400000|2022-04-01 09:46:40|13327.06|13327.06|13327.06|13327.06|13327.06|13327.06|13327.06|13327.06|0
1648806410000|2022-04-01 09:46:50|13325.09|13325.09|13324.4|13324.4|13325.09|13325.09|13324.4|13324.4|0
1648806420000|2022-04-01 09:47:00|13323.72|13323.72|13323.72|13323.72|13323.72|13323.72|13323.72|13323.72|0
1648806440000|2022-04-01 09:47:20|13324.4|13324.4|13326.46|13326.46|13326.46|13326.46|13324.4|13324.4|0
1648806460000|2022-04-01 09:47:40|13328.43|13328.43|13328.43|13328.43|13328.43|13328.43|13328.43|13328.43|0
1648806500000|2022-04-01 09:48:20|13326.46|13326.46|13326.46|13326.46|13326.46|13326.46|13326.46|13326.46|0
1648806570000|2022-04-01 09:49:30|13325.25|13325.25|13325.25|13325.25|13325.25|13325.25|13325.25|13325.25|0
1648806600000|2022-04-01 09:50:00|13327.23|13327.23|13326.54|13326.54|13327.23|13327.23|13326.54|13326.54|0
1648806610000|2022-04-01 09:50:10|13326.13|13326.13|13326.95|13326.95|13326.95|13326.95|13326.13|13326.13|0
1648806650000|2022-04-01 09:50:50|13326.27|13326.27|13322.32|13322.32|13326.27|13326.27|13322.32|13322.32|0
1648806660000|2022-04-01 09:51:00|13318.37|13318.37|13318.37|13318.37|13318.37|13318.37|13318.37|13318.37|0
1648806680000|2022-04-01 09:51:20|13322.32|13322.32|13322.32|13322.32|13322.32|13322.32|13322.32|13322.32|0
1648806690000|2022-04-01 09:51:30|13324.37|13324.37|13320.42|13320.42|13324.37|13324.37|13320.42|13320.42|0
1648806720000|2022-04-01 09:52:00|13322.4|13322.4|13322.4|13322.4|13322.4|13322.4|13322.4|13322.4|0
1648806760000|2022-04-01 09:52:40|13326.35|13326.35|13324.37|13324.37|13326.35|13326.35|13324.37|13324.37|0
1648806770000|2022-04-01 09:52:50|13326.35|13326.35|13326.35|13326.35|13326.35|13326.35|13326.35|13326.35|0
1648806800000|2022-04-01 09:53:20|13327.42|13327.42|13327.42|13327.42|13327.42|13327.42|13327.42|13327.42|0
1648806880000|2022-04-01 09:54:40|13329.39|13329.39|13329.39|13329.39|13329.39|13329.39|13329.39|13329.39|0
1648806940000|2022-04-01 09:55:40|13333.34|13333.34|13333.34|13333.34|13333.34|13333.34|13333.34|13333.34|0
1648806950000|2022-04-01 09:55:50|13334.71|13334.71|13334.71|13334.71|13334.71|13334.71|13334.71|13334.71|0
1648806980000|2022-04-01 09:56:20|13335.39|13335.39|13335.39|13335.39|13335.39|13335.39|13335.39|13335.39|0
1648807020000|2022-04-01 09:57:00|13336.76|13336.76|13336.76|13336.76|13336.76|13336.76|13336.76|13336.76|0
1648807050000|2022-04-01 09:57:30|13334.79|13334.79|13334.79|13334.79|13334.79|13334.79|13334.79|13334.79|0
1648807080000|2022-04-01 09:58:00|13333.58|13333.58|13332.32|13332.32|13333.58|13333.58|13332.32|13332.32|0
1648807130000|2022-04-01 09:58:50|13334.29|13334.29|13334.29|13334.29|13334.29|13334.29|13334.29|13334.29|0
1648807170000|2022-04-01 09:59:30|13334.83|13334.83|13338.93|13338.93|13338.93|13338.93|13334.83|13334.83|0
1648807180000|2022-04-01 09:59:40|13338.25|13338.25|13337.03|13337.03|13338.25|13338.25|13337.03|13337.03|0
1648807200000|2022-04-01 10:00:00|13339.76|13339.76|13342.77|13342.77|13342.77|13342.77|13338.53|13338.53|0
1648807220000|2022-04-01 10:00:20|13343.97|13343.97|13347.92|13347.92|13347.92|13347.92|13343.97|13343.97|0
1648807230000|2022-04-01 10:00:30|13348.46|13348.46|13348.39|13348.39|13349|13349|13348.39|13348.39|0
1648807270000|2022-04-01 10:01:10|13350.37|13350.37|13354.32|13354.32|13354.32|13354.32|13350.37|13350.37|0
1648807290000|2022-04-01 10:01:30|13353.78|13353.78|13355.76|13355.76|13355.76|13355.76|13353.78|13353.78|0
1648807310000|2022-04-01 10:01:50|13363.65|13363.65|13358.34|13358.34|13363.65|13363.65|13358.34|13358.34|0
1648807340000|2022-04-01 10:02:20|13356.97|13356.97|13356.97|13356.97|13356.97|13356.97|13356.97|13356.97|0
1648807360000|2022-04-01 10:02:40|13353.02|13353.02|13353.02|13353.02|13353.02|13353.02|13353.02|13353.02|0
1648807370000|2022-04-01 10:02:50|13351.05|13351.05|13353.02|13353.02|13353.02|13353.02|13351.05|13351.05|0
1648807390000|2022-04-01 10:03:10|13352.34|13352.34|13351.65|13351.65|13352.34|13352.34|13351.65|13351.65|0
1648807440000|2022-04-01 10:04:00|13349.68|13349.68|13350.94|13350.94|13350.94|13350.94|13349.68|13349.68|0
1648807490000|2022-04-01 10:04:50|13352.91|13352.91|13352.91|13352.91|13352.91|13352.91|13352.91|13352.91|0
1648807510000|2022-04-01 10:05:10|13352.49|13352.49|13353.18|13353.18|13353.18|13353.18|13352.49|13352.49|0
1648807520000|2022-04-01 10:05:20|13352.36|13352.36|13352.36|13352.36|13352.36|13352.36|13352.36|13352.36|0
1648807560000|2022-04-01 10:06:00|13353.04|13353.04|13353.04|13353.04|13353.04|13353.04|13353.04|13353.04|0
1648807590000|2022-04-01 10:06:30|13351.67|13351.67|13351.67|13351.67|13351.67|13351.67|13351.67|13351.67|0
1648807680000|2022-04-01 10:08:00|13348.26|13348.26|13350.23|13350.23|13350.23|13350.23|13348.26|13348.26|0
1648807760000|2022-04-01 10:09:20|13352.2|13352.2|13352.2|13352.2|13352.2|13352.2|13352.2|13352.2|0
1648807810000|2022-04-01 10:10:10|13351.38|13351.38|13352.07|13352.07|13352.07|13352.07|13351.38|13351.38|0
1648807820000|2022-04-01 10:10:20|13353.43|13353.43|13354.12|13354.12|13354.12|13354.12|13353.43|13353.43|0
1648807930000|2022-04-01 10:12:10|13352.14|13352.14|13352.14|13352.14|13352.14|13352.14|13352.14|13352.14|0
1648807980000|2022-04-01 10:13:00|13354.12|13354.12|13358.07|13358.07|13358.07|13358.07|13354.12|13354.12|0
1648808020000|2022-04-01 10:13:40|13358.75|13358.75|13358.75|13358.75|13358.75|13358.75|13358.75|13358.75|0
1648808050000|2022-04-01 10:14:10|13360.72|13360.72|13359.43|13359.43|13360.72|13360.72|13358.75|13358.75|0
1648808080000|2022-04-01 10:14:40|13357.46|13357.46|13357.46|13357.46|13357.46|13357.46|13357.46|13357.46|0
1648808110000|2022-04-01 10:15:10|13355.85|13355.85|13355.85|13355.85|13355.85|13355.85|13355.85|13355.85|0
1648808140000|2022-04-01 10:15:40|13353.88|13353.88|13353.88|13353.88|13353.88|13353.88|13353.88|13353.88|0
1648808250000|2022-04-01 10:17:30|13349.93|13349.93|13349.93|13349.93|13349.93|13349.93|13349.93|13349.93|0
1648808280000|2022-04-01 10:18:00|13347.95|13347.95|13347.95|13347.95|13347.95|13347.95|13347.95|13347.95|0
1648808320000|2022-04-01 10:18:40|13349.93|13349.93|13351.9|13351.9|13351.9|13351.9|13349.93|13349.93|0
1648808370000|2022-04-01 10:19:30|13357.82|13357.82|13357.82|13357.82|13357.82|13357.82|13357.82|13357.82|0
1648808400000|2022-04-01 10:20:00|13351.9|13351.9|13351.9|13351.9|13351.9|13351.9|13351.9|13351.9|0
1648808490000|2022-04-01 10:21:30|13353.88|13353.88|13353.88|13353.88|13353.88|13353.88|13353.88|13353.88|0
1648808520000|2022-04-01 10:22:00|13352.51|13352.51|13351.9|13351.9|13353.88|13353.88|13351.9|13351.9|0
1648808530000|2022-04-01 10:22:10|13351.22|13351.22|13351.22|13351.22|13351.22|13351.22|13351.22|13351.22|0
1648808570000|2022-04-01 10:22:50|13351.9|13351.9|13351.9|13351.9|13351.9|13351.9|13351.9|13351.9|0
1648808600000|2022-04-01 10:23:20|13353.88|13353.88|13355.85|13355.85|13355.85|13355.85|13353.88|13353.88|0
1648808690000|2022-04-01 10:24:50|13354.65|13354.65|13354.65|13354.65|13354.65|13354.65|13354.65|13354.65|0
1648808700000|2022-04-01 10:25:00|13356.45|13356.45|13356.45|13356.45|13356.45|13356.45|13356.45|13356.45|0
1648808730000|2022-04-01 10:25:30|13357.14|13357.14|13363.14|13363.14|13363.14|13363.14|13357.14|13357.14|0
1648808740000|2022-04-01 10:25:40|13361.16|13361.16|13361.16|13361.16|13361.16|13361.16|13361.16|13361.16|0
1648808760000|2022-04-01 10:26:00|13359.19|13359.19|13359.19|13359.19|13359.19|13359.19|13359.19|13359.19|0
1648808830000|2022-04-01 10:27:10|13353.26|13353.26|13353.26|13353.26|13353.26|13353.26|13353.26|13353.26|0
1648808860000|2022-04-01 10:27:40|13355.24|13355.24|13355.24|13355.24|13355.24|13355.24|13355.24|13355.24|0
1648808880000|2022-04-01 10:28:00|13353.26|13353.26|13351.29|13351.29|13353.26|13353.26|13351.29|13351.29|0
1648808900000|2022-04-01 10:28:20|13349.31|13349.31|13349.31|13349.31|13349.31|13349.31|13349.31|13349.31|0
1648808920000|2022-04-01 10:28:40|13348.9|13348.9|13349.31|13349.31|13349.31|13349.31|13348.9|13348.9|0
1648808950000|2022-04-01 10:29:10|13348.89|13348.89|13349.31|13349.31|13349.31|13349.31|13348.89|13348.89|0
1648808980000|2022-04-01 10:29:40|13351.29|13351.29|13351.29|13351.29|13351.29|13351.29|13351.29|13351.29|0
1648809030000|2022-04-01 10:30:30|13351.97|13351.97|13351.97|13351.97|13351.97|13351.97|13351.29|13351.29|0
1648809040000|2022-04-01 10:30:40|13352.66|13352.66|13352.66|13352.66|13352.66|13352.66|13352.66|13352.66|0
1648809120000|2022-04-01 10:32:00|13354.63|13354.63|13353.26|13353.26|13354.63|13354.63|13353.26|13353.26|0
1648809140000|2022-04-01 10:32:20|13359.19|13359.19|13359.19|13359.19|13359.19|13359.19|13359.19|13359.19|0
1648809300000|2022-04-01 10:35:00|13355.24|13355.24|13355.24|13355.24|13355.24|13355.24|13355.24|13355.24|0
1648809320000|2022-04-01 10:35:20|13353.87|13353.87|13352.5|13352.5|13353.87|13353.87|13352.5|13352.5|0
1648809340000|2022-04-01 10:35:40|13351.82|13351.82|13353.79|13353.79|13353.79|13353.79|13351.82|13351.82|0
1648809380000|2022-04-01 10:36:20|13352.72|13352.72|13352.72|13352.72|13352.72|13352.72|13352.72|13352.72|0
1648809400000|2022-04-01 10:36:40|13351.52|13351.52|13351.52|13351.52|13351.52|13351.52|13351.52|13351.52|0
1648809410000|2022-04-01 10:36:50|13345.59|13345.59|13345.59|13345.59|13345.59|13345.59|13345.59|13345.59|0
1648809460000|2022-04-01 10:37:40|13341.64|13341.64|13341.64|13341.64|13341.64|13341.64|13341.64|13341.64|0
1648809470000|2022-04-01 10:37:50|13340.96|13340.96|13340.96|13340.96|13340.96|13340.96|13340.96|13340.96|0
1648809500000|2022-04-01 10:38:20|13342.94|13342.94|13344.91|13344.91|13344.91|13344.91|13342.94|13342.94|0
1648809510000|2022-04-01 10:38:30|13342.94|13342.94|13342.94|13342.94|13342.94|13342.94|13342.94|13342.94|0
1648809540000|2022-04-01 10:39:00|13343.62|13343.62|13343.62|13343.62|13343.62|13343.62|13343.62|13343.62|0
1648809550000|2022-04-01 10:39:10|13342.94|13342.94|13342.94|13342.94|13342.94|13342.94|13342.94|13342.94|0
1648809560000|2022-04-01 10:39:20|13338.99|13338.99|13338.99|13338.99|13338.99|13338.99|13338.99|13338.99|0
1648809570000|2022-04-01 10:39:30|13338.17|13338.17|13338.17|13338.17|13338.17|13338.17|13338.17|13338.17|0
1648809590000|2022-04-01 10:39:50|13336.19|13336.19|13336.19|13336.19|13336.19|13336.19|13336.19|13336.19|0
1648809620000|2022-04-01 10:40:20|13334.22|13334.22|13333.53|13333.53|13334.22|13334.22|13333.53|13333.53|0
1648809630000|2022-04-01 10:40:30|13332.17|13332.17|13332.17|13332.17|13332.17|13332.17|13332.17|13332.17|0
1648809640000|2022-04-01 10:40:40|13334.14|13334.14|13332.17|13332.17|13334.14|13334.14|13332.17|13332.17|0
1648809660000|2022-04-01 10:41:00|13332.58|13332.58|13332.04|13332.04|13332.58|13332.58|13332.04|13332.04|0
1648809670000|2022-04-01 10:41:10|13329.31|13329.31|13328.23|13328.23|13329.31|13329.31|13328.23|13328.23|0
1648809690000|2022-04-01 10:41:30|13326.26|13326.26|13326.26|13326.26|13326.26|13326.26|13326.26|13326.26|0
1648809720000|2022-04-01 10:42:00|13326.94|13326.94|13328.31|13328.31|13328.31|13328.31|13326.94|13326.94|0
1648809730000|2022-04-01 10:42:10|13330.28|13330.28|13330.28|13330.28|13330.28|13330.28|13330.28|13330.28|0
1648809740000|2022-04-01 10:42:20|13326.34|13326.34|13325.91|13325.91|13326.34|13326.34|13325.49|13325.49|0
1648809840000|2022-04-01 10:44:00|13321.97|13321.97|13321.97|13321.97|13321.97|13321.97|13321.97|13321.97|0
1648809860000|2022-04-01 10:44:20|13322.65|13322.65|13323.33|13323.33|13323.33|13323.33|13322.65|13322.65|0
1648809940000|2022-04-01 10:45:40|13322.65|13322.65|13322.65|13322.65|13322.65|13322.65|13322.65|13322.65|0
1648809980000|2022-04-01 10:46:20|13324.62|13324.62|13324.62|13324.62|13324.62|13324.62|13324.62|13324.62|0
1648810040000|2022-04-01 10:47:20|13325.31|13325.31|13325.31|13325.31|13325.31|13325.31|13325.31|13325.31|0
1648810050000|2022-04-01 10:47:30|13323.33|13323.33|13323.33|13323.33|13323.33|13323.33|13323.33|13323.33|0
1648810060000|2022-04-01 10:47:40|13322.65|13322.65|13322.65|13322.65|13322.65|13322.65|13322.65|13322.65|0
1648810090000|2022-04-01 10:48:10|13318.7|13318.7|13318.7|13318.7|13318.7|13318.7|13318.7|13318.7|0
1648810150000|2022-04-01 10:49:10|13320.67|13320.67|13320.25|13320.25|13320.67|13320.67|13320.25|13320.25|0
1648810160000|2022-04-01 10:49:20|13319.41|13319.41|13319.41|13319.41|13319.41|13319.41|13319.41|13319.41|0
1648810180000|2022-04-01 10:49:40|13317.44|13317.44|13317.44|13317.44|13317.44|13317.44|13317.44|13317.44|0
1648810240000|2022-04-01 10:50:40|13315.46|13315.46|13313.41|13313.41|13315.46|13315.46|13313.41|13313.41|0
1648810300000|2022-04-01 10:51:40|13317.36|13317.36|13317.36|13317.36|13317.36|13317.36|13317.36|13317.36|0
1648810310000|2022-04-01 10:51:50|13321.31|13321.31|13321.31|13321.31|13321.31|13321.31|13321.31|13321.31|0
1648810320000|2022-04-01 10:52:00|13323.36|13323.36|13323.36|13323.36|13323.36|13323.36|13323.36|13323.36|0
1648810340000|2022-04-01 10:52:20|13322.68|13322.68|13322.68|13322.68|13322.68|13322.68|13322.68|13322.68|0
1648810350000|2022-04-01 10:52:30|13322|13322|13329.89|13329.89|13329.89|13329.89|13322|13322|0
1648810360000|2022-04-01 10:52:40|13323.97|13323.97|13329.89|13329.89|13329.89|13329.89|13323.97|13323.97|0
1648810420000|2022-04-01 10:53:40|13330.43|13330.43|13330.43|13330.43|13330.43|13330.43|13330.43|13330.43|0
1648810440000|2022-04-01 10:54:00|13326.48|13326.48|13324.51|13324.51|13326.48|13326.48|13324.51|13324.51|0
1648810450000|2022-04-01 10:54:10|13323.14|13323.14|13323.14|13323.14|13323.14|13323.14|13323.14|13323.14|0
1648810500000|2022-04-01 10:55:00|13325.11|13325.11|13325.11|13325.11|13325.11|13325.11|13325.11|13325.11|0
1648810510000|2022-04-01 10:55:10|13323.14|13323.14|13323.82|13323.82|13323.82|13323.82|13323.14|13323.14|0
1648810530000|2022-04-01 10:55:30|13323.22|13323.22|13323.9|13323.9|13323.9|13323.9|13323.22|13323.22|0
1648810540000|2022-04-01 10:55:40|13322.7|13322.7|13322.7|13322.7|13322.7|13322.7|13322.7|13322.7|0
1648810600000|2022-04-01 10:56:40|13322.01|13322.01|13322.01|13322.01|13322.01|13322.01|13322.01|13322.01|0
1648810610000|2022-04-01 10:56:50|13325.96|13325.96|13325.96|13325.96|13325.96|13325.96|13325.96|13325.96|0
1648810620000|2022-04-01 10:57:00|13325.36|13325.36|13325.36|13325.36|13327.34|13327.34|13325.36|13325.36|0
1648810630000|2022-04-01 10:57:10|13325.9|13325.9|13326.97|13326.97|13326.97|13326.97|13325.9|13325.9|0
1648810640000|2022-04-01 10:57:20|13328.94|13328.94|13328.94|13328.94|13328.94|13328.94|13328.94|13328.94|0
1648810670000|2022-04-01 10:57:50|13330.31|13330.31|13330.31|13330.31|13330.31|13330.31|13330.31|13330.31|0
1648810680000|2022-04-01 10:58:00|13329.63|13329.63|13329.63|13329.63|13329.63|13329.63|13329.63|13329.63|0
1648810690000|2022-04-01 10:58:10|13329.21|13329.21|13329.21|13329.21|13329.21|13329.21|13329.21|13329.21|0
1648810700000|2022-04-01 10:58:20|13328.79|13328.79|13329.21|13329.21|13329.21|13329.21|13328.79|13328.79|0
1648810710000|2022-04-01 10:58:30|13328.79|13328.79|13328.79|13328.79|13328.79|13328.79|13328.79|13328.79|0
1648810720000|2022-04-01 10:58:40|13330.76|13330.76|13330.76|13330.76|13330.76|13330.76|13330.76|13330.76|0
1648810760000|2022-04-01 10:59:20|13332.74|13332.74|13333.58|13333.58|13333.58|13333.58|13332.74|13332.74|0
1648810770000|2022-04-01 10:59:30|13331.6|13331.6|13327.65|13327.65|13331.6|13331.6|13327.65|13327.65|0
1648810780000|2022-04-01 10:59:40|13329.63|13329.63|13328.56|13328.56|13329.63|13329.63|13328.56|13328.56|0
1648810790000|2022-04-01 10:59:50|13332.5|13332.5|13334.48|13334.48|13334.48|13334.48|13332.5|13332.5|0
1648810810000|2022-04-01 11:00:10|13333.8|13333.8|13333.8|13333.8|13333.8|13333.8|13333.8|13333.8|0
1648810840000|2022-04-01 11:00:40|13337.74|13337.74|13337.74|13337.74|13337.74|13337.74|13337.74|13337.74|0
1648810890000|2022-04-01 11:01:30|13336.14|13336.14|13336.14|13336.14|13336.14|13336.14|13336.14|13336.14|0
1648810950000|2022-04-01 11:02:30|13334.16|13334.16|13334.16|13334.16|13334.16|13334.16|13334.16|13334.16|0
1648811030000|2022-04-01 11:03:50|13335.77|13335.77|13336.45|13336.45|13336.45|13336.45|13335.77|13335.77|0
1648811130000|2022-04-01 11:05:30|13334.48|13334.48|13333.11|13333.11|13334.48|13334.48|13333.11|13333.11|0
1648811140000|2022-04-01 11:05:40|13337.06|13337.06|13337.06|13337.06|13337.06|13337.06|13337.06|13337.06|0
1648811220000|2022-04-01 11:07:00|13337.74|13337.74|13338.57|13338.57|13338.57|13338.57|13337.74|13337.74|0
1648811240000|2022-04-01 11:07:20|13339.39|13339.39|13339.39|13339.39|13339.39|13339.39|13339.39|13339.39|0
1648811260000|2022-04-01 11:07:40|13335.44|13335.44|13335.44|13335.44|13335.44|13335.44|13335.44|13335.44|0
1648811280000|2022-04-01 11:08:00|13333.46|13333.46|13333.46|13333.46|13333.46|13333.46|13333.46|13333.46|0
1648811300000|2022-04-01 11:08:20|13332.78|13332.78|13332.78|13332.78|13332.78|13332.78|13332.78|13332.78|0
1648811430000|2022-04-01 11:10:30|13333.46|13333.46|13334.15|13334.15|13334.15|13334.15|13333.46|13333.46|0
1648811530000|2022-04-01 11:12:10|13332.78|13332.78|13326.86|13326.86|13332.78|13332.78|13326.86|13326.86|0
1648811660000|2022-04-01 11:14:20|13324.88|13324.88|13324.88|13324.88|13324.88|13324.88|13324.88|13324.88|0
1648811700000|2022-04-01 11:15:00|13324.04|13324.04|13324.04|13324.04|13324.04|13324.04|13324.04|13324.04|0
1648811820000|2022-04-01 11:17:00|13327.99|13327.99|13327.99|13327.99|13327.99|13327.99|13327.99|13327.99|0
1648811830000|2022-04-01 11:17:10|13326.02|13326.02|13326.02|13326.02|13326.02|13326.02|13326.02|13326.02|0
1648811840000|2022-04-01 11:17:20|13324.04|13324.04|13324.04|13324.04|13324.04|13324.04|13324.04|13324.04|0
1648811850000|2022-04-01 11:17:30|13322.07|13322.07|13322.07|13322.07|13322.07|13322.07|13322.07|13322.07|0
1648811920000|2022-04-01 11:18:40|13320.09|13320.09|13320.09|13320.09|13320.09|13320.09|13320.09|13320.09|0
1648811930000|2022-04-01 11:18:50|13318.73|13318.73|13318.73|13318.73|13318.73|13318.73|13318.73|13318.73|0
1648811960000|2022-04-01 11:19:20|13319.15|13319.15|13319.15|13319.15|13319.15|13319.15|13319.15|13319.15|0
1648811980000|2022-04-01 11:19:40|13319.83|13319.83|13319.83|13319.83|13319.83|13319.83|13319.83|13319.83|0
1648811990000|2022-04-01 11:19:50|13319.29|13319.29|13319.29|13319.29|13319.29|13319.29|13319.29|13319.29|0
1648812010000|2022-04-01 11:20:10|13318.76|13318.76|13318.76|13318.76|13318.76|13318.76|13318.76|13318.76|0
1648812180000|2022-04-01 11:23:00|13320.73|13320.73|13320.73|13320.73|13320.73|13320.73|13320.73|13320.73|0
1648812200000|2022-04-01 11:23:20|13318.76|13318.76|13318.76|13318.76|13318.76|13318.76|13318.76|13318.76|0
1648812260000|2022-04-01 11:24:20|13320.86|13320.86|13320.86|13320.86|13320.86|13320.86|13320.86|13320.86|0
1648812280000|2022-04-01 11:24:40|13320.44|13320.44|13320.44|13320.44|13320.44|13320.44|13320.44|13320.44|0
1648812290000|2022-04-01 11:24:50|13321.28|13321.28|13321.28|13321.28|13321.28|13321.28|13321.28|13321.28|0
1648812300000|2022-04-01 11:25:00|13319.3|13319.3|13319.3|13319.3|13319.3|13319.3|13319.3|13319.3|0
1648812310000|2022-04-01 11:25:10|13318.77|13318.77|13320.74|13320.74|13320.74|13320.74|13318.77|13318.77|0
1648812420000|2022-04-01 11:27:00|13316.79|13316.79|13316.79|13316.79|13316.79|13316.79|13316.79|13316.79|0
1648812430000|2022-04-01 11:27:10|13315.11|13315.11|13315.11|13315.11|13315.11|13315.11|13315.11|13315.11|0
1648812450000|2022-04-01 11:27:30|13315.53|13315.53|13315.53|13315.53|13315.53|13315.53|13315.53|13315.53|0
1648812460000|2022-04-01 11:27:40|13315.95|13315.95|13315.95|13315.95|13315.95|13315.95|13315.95|13315.95|0
1648812480000|2022-04-01 11:28:00|13315.27|13315.27|13314.59|13314.59|13315.27|13315.27|13314.59|13314.59|0
1648812490000|2022-04-01 11:28:10|13318|13318|13319.37|13319.37|13319.37|13319.37|13318|13318|0
1648812550000|2022-04-01 11:29:10|13317.4|13317.4|13317.4|13317.4|13317.4|13317.4|13317.4|13317.4|0
1648812570000|2022-04-01 11:29:30|13318.76|13318.76|13318.76|13318.76|13318.76|13318.76|13318.76|13318.76|0
1648812580000|2022-04-01 11:29:40|13320.74|13320.74|13319.92|13319.92|13320.74|13320.74|13319.51|13319.51|0
1648812660000|2022-04-01 11:31:00|13317.87|13317.87|13317.18|13317.18|13317.87|13317.87|13317.18|13317.18|0
1648812690000|2022-04-01 11:31:30|13316.5|13316.5|13316.5|13316.5|13316.5|13316.5|13316.5|13316.5|0
1648812780000|2022-04-01 11:33:00|13320.45|13320.45|13324.4|13324.4|13324.4|13324.4|13318.47|13318.47|0
1648812790000|2022-04-01 11:33:10|13323.58|13323.58|13323.58|13323.58|13323.58|13323.58|13323.58|13323.58|0
1648812800000|2022-04-01 11:33:20|13329.5|13329.5|13329.5|13329.5|13329.5|13329.5|13329.5|13329.5|0
1648812810000|2022-04-01 11:33:30|13333.45|13333.45|13333.45|13333.45|13333.45|13333.45|13333.45|13333.45|0
1648812840000|2022-04-01 11:34:00|13331.47|13331.47|13330.87|13330.87|13331.47|13331.47|13330.87|13330.87|0
1648812890000|2022-04-01 11:34:50|13331.55|13331.55|13332.24|13332.24|13332.24|13332.24|13331.55|13331.55|0
1648812910000|2022-04-01 11:35:10|13336.19|13336.19|13336.19|13336.19|13336.19|13336.19|13336.19|13336.19|0
1648812950000|2022-04-01 11:35:50|13335.65|13335.65|13335.65|13335.65|13335.65|13335.65|13335.65|13335.65|0
1648812960000|2022-04-01 11:36:00|13333.68|13333.68|13329.73|13329.73|13333.68|13333.68|13329.73|13329.73|0
1648812990000|2022-04-01 11:36:30|13330.41|13330.41|13330.41|13330.41|13330.41|13330.41|13330.41|13330.41|0
1648813000000|2022-04-01 11:36:40|13326.46|13326.46|13326.46|13326.46|13326.46|13326.46|13326.46|13326.46|0
1648813080000|2022-04-01 11:38:00|13322.51|13322.51|13322.51|13322.51|13322.51|13322.51|13322.51|13322.51|0
1648813200000|2022-04-01 11:40:00|13321.83|13321.83|13321.83|13321.83|13321.83|13321.83|13321.83|13321.83|0
1648813210000|2022-04-01 11:40:10|13319.86|13319.86|13317.88|13317.88|13319.86|13319.86|13317.88|13317.88|0
1648813260000|2022-04-01 11:41:00|13316.81|13316.81|13315.05|13315.05|13316.81|13316.81|13315.05|13315.05|0
1648813270000|2022-04-01 11:41:10|13316.12|13316.12|13316.12|13316.12|13316.12|13316.12|13316.12|13316.12|0
1648813320000|2022-04-01 11:42:00|13317.49|13317.49|13314.31|13314.31|13317.49|13317.49|13314.31|13314.31|0
1648813350000|2022-04-01 11:42:30|13313.9|13313.9|13313.49|13313.49|13313.9|13313.9|13313.49|13313.49|0
1648813380000|2022-04-01 11:43:00|13312.81|13312.81|13312.81|13312.81|13312.81|13312.81|13312.81|13312.81|0
1648813660000|2022-04-01 11:47:40|13314.78|13314.78|13312.81|13312.81|13314.78|13314.78|13312.81|13312.81|0
1648813670000|2022-04-01 11:47:50|13310.66|13310.66|13310.66|13310.66|13310.66|13310.66|13310.66|13310.66|0
1648813680000|2022-04-01 11:48:00|13308.69|13308.69|13307.4|13307.4|13308.69|13308.69|13306.71|13306.71|0
1648813690000|2022-04-01 11:48:10|13306.32|13306.32|13306.86|13306.86|13306.86|13306.86|13306.32|13306.32|0
1648813740000|2022-04-01 11:49:00|13304.89|13304.89|13302.91|13302.91|13304.89|13304.89|13302.91|13302.91|0
1648813810000|2022-04-01 11:50:10|13301.3|13301.3|13301.3|13301.3|13301.3|13301.3|13301.3|13301.3|0
1648813850000|2022-04-01 11:50:50|13299.33|13299.33|13299.33|13299.33|13299.33|13299.33|13299.33|13299.33|0
1648814110000|2022-04-01 11:55:10|13300.94|13300.94|13301.47|13301.47|13301.47|13301.47|13300.94|13300.94|0
1648814130000|2022-04-01 11:55:30|13300.11|13300.11|13300.11|13300.11|13300.11|13300.11|13300.11|13300.11|0
1648814160000|2022-04-01 11:56:00|13299.42|13299.42|13299.42|13299.42|13299.42|13299.42|13299.42|13299.42|0
1648814170000|2022-04-01 11:56:10|13298.89|13298.89|13298.89|13298.89|13298.89|13298.89|13298.89|13298.89|0
1648814180000|2022-04-01 11:56:20|13299.42|13299.42|13299.42|13299.42|13299.42|13299.42|13299.42|13299.42|0
1648814200000|2022-04-01 11:56:40|13300.11|13300.11|13300.11|13300.11|13300.11|13300.11|13300.11|13300.11|0
1648814300000|2022-04-01 11:58:20|13302.08|13302.08|13302.08|13302.08|13302.08|13302.08|13302.08|13302.08|0
1648814310000|2022-04-01 11:58:30|13304.23|13304.23|13304.76|13304.76|13304.76|13304.76|13304.23|13304.23|0
1648814350000|2022-04-01 11:59:10|13303.15|13303.15|13303.15|13303.15|13303.15|13303.15|13303.15|13303.15|0
1648814380000|2022-04-01 11:59:40|13305.13|13305.13|13309.08|13309.08|13309.08|13309.08|13305.13|13305.13|0
1648814390000|2022-04-01 11:59:50|13311.05|13311.05|13310.66|13310.66|13311.73|13311.73|13310.66|13310.66|0
1648814410000|2022-04-01 12:00:10|13310.24|13310.24|13308.27|13308.27|13310.24|13310.24|13308.27|13308.27|0
1648814420000|2022-04-01 12:00:20|13310.24|13310.24|13316.85|13316.85|13316.85|13316.85|13310.24|13310.24|0
1648814440000|2022-04-01 12:00:40|13316.17|13316.17|13317.46|13317.46|13318.14|13318.14|13316.17|13316.17|0
1648814510000|2022-04-01 12:01:50|13316.77|13316.77|13316.09|13316.09|13316.77|13316.77|13316.09|13316.09|0
1648814570000|2022-04-01 12:02:50|13315.41|13315.41|13311.46|13311.46|13315.41|13315.41|13311.46|13311.46|0
1648814620000|2022-04-01 12:03:40|13313.26|13313.26|13313.26|13313.26|13313.26|13313.26|13313.26|13313.26|0
1648814650000|2022-04-01 12:04:10|13317.21|13317.21|13317.21|13317.21|13317.21|13317.21|13317.21|13317.21|0
1648814660000|2022-04-01 12:04:20|13317.62|13317.62|13318.03|13318.03|13318.03|13318.03|13317.62|13317.62|0
1648814670000|2022-04-01 12:04:30|13320.09|13320.09|13320.09|13320.09|13320.09|13320.09|13320.09|13320.09|0
1648814760000|2022-04-01 12:06:00|13322.23|13322.23|13322.23|13322.23|13322.23|13322.23|13322.23|13322.23|0
1648814830000|2022-04-01 12:07:10|13321.82|13321.82|13322.5|13322.5|13322.5|13322.5|13321.82|13321.82|0
1648814840000|2022-04-01 12:07:20|13323.87|13323.87|13323.87|13323.87|13323.87|13323.87|13323.87|13323.87|0
1648814850000|2022-04-01 12:07:30|13323.57|13323.57|13324.25|13324.25|13324.25|13324.25|13323.57|13323.57|0
1648814950000|2022-04-01 12:09:10|13323.95|13323.95|13323.95|13323.95|13323.95|13323.95|13323.95|13323.95|0
1648814970000|2022-04-01 12:09:30|13323.27|13323.27|13323.95|13323.95|13323.95|13323.95|13323.27|13323.27|0
1648814980000|2022-04-01 12:09:40|13321.98|13321.98|13321.98|13321.98|13321.98|13321.98|13321.98|13321.98|0
1648815040000|2022-04-01 12:10:40|13323.95|13323.95|13323.95|13323.95|13323.95|13323.95|13323.95|13323.95|0
1648815050000|2022-04-01 12:10:50|13321.98|13321.98|13321.98|13321.98|13321.98|13321.98|13321.98|13321.98|0
1648815070000|2022-04-01 12:11:10|13321.29|13321.29|13321.29|13321.29|13321.29|13321.29|13321.29|13321.29|0
1648815080000|2022-04-01 12:11:20|13323.27|13323.27|13323.27|13323.27|13323.27|13323.27|13323.27|13323.27|0
1648815120000|2022-04-01 12:12:00|13325.24|13325.24|13325.24|13325.24|13325.24|13325.24|13325.24|13325.24|0
1648815210000|2022-04-01 12:13:30|13327.22|13327.22|13327.22|13327.22|13327.22|13327.22|13327.22|13327.22|0
1648815230000|2022-04-01 12:13:50|13325.24|13325.24|13325.24|13325.24|13325.24|13325.24|13325.24|13325.24|0
1648815270000|2022-04-01 12:14:30|13323.27|13323.27|13323.27|13323.27|13323.27|13323.27|13323.27|13323.27|0
1648815290000|2022-04-01 12:14:50|13322.58|13322.58|13321.9|13321.9|13322.58|13322.58|13321.9|13321.9|0
1648815330000|2022-04-01 12:15:30|13323.88|13323.88|13323.88|13323.88|13323.88|13323.88|13323.88|13323.88|0
1648815480000|2022-04-01 12:18:00|13325.08|13325.08|13325.08|13325.08|13325.08|13325.08|13325.08|13325.08|0
1648815490000|2022-04-01 12:18:10|13329.03|13329.03|13329.03|13329.03|13329.03|13329.03|13329.03|13329.03|0
1648815530000|2022-04-01 12:18:50|13328.35|13328.35|13328.35|13328.35|13328.35|13328.35|13328.35|13328.35|0
1648815550000|2022-04-01 12:19:10|13327.66|13327.66|13327.66|13327.66|13327.66|13327.66|13327.66|13327.66|0
1648815660000|2022-04-01 12:21:00|13331.61|13331.61|13332.98|13332.98|13333.66|13333.66|13331.61|13331.61|0
1648815710000|2022-04-01 12:21:50|13336.93|13336.93|13336.93|13336.93|13336.93|13336.93|13336.93|13336.93|0
1648815760000|2022-04-01 12:22:40|13334.95|13334.95|13334.95|13334.95|13334.95|13334.95|13334.95|13334.95|0
1648815800000|2022-04-01 12:23:20|13333.75|13333.75|13333.75|13333.75|13333.75|13333.75|13333.75|13333.75|0
1648815860000|2022-04-01 12:24:20|13333.06|13333.06|13333.06|13333.06|13333.06|13333.06|13333.06|13333.06|0
1648815950000|2022-04-01 12:25:50|13337.01|13337.01|13337.01|13337.01|13337.01|13337.01|13337.01|13337.01|0
1648815970000|2022-04-01 12:26:10|13337.7|13337.7|13337.7|13337.7|13337.7|13337.7|13337.7|13337.7|0
1648815980000|2022-04-01 12:26:20|13335.72|13335.72|13335.72|13335.72|13335.72|13335.72|13335.72|13335.72|0
1648816050000|2022-04-01 12:27:30|13334.35|13334.35|13334.35|13334.35|13334.35|13334.35|13334.35|13334.35|0
1648816070000|2022-04-01 12:27:50|13333.67|13333.67|13333.67|13333.67|13333.67|13333.67|13333.67|13333.67|0
1648816100000|2022-04-01 12:28:20|13335.65|13335.65|13335.65|13335.65|13335.65|13335.65|13335.65|13335.65|0
1648816130000|2022-04-01 12:28:50|13331.7|13331.7|13331.7|13331.7|13331.7|13331.7|13331.7|13331.7|0
1648816190000|2022-04-01 12:29:50|13332.12|13332.12|13327.95|13327.95|13332.12|13332.12|13327.95|13327.95|0
1648816200000|2022-04-01 12:30:00|13328.64|13328.64|13326.66|13326.66|13328.64|13328.64|13326.66|13326.66|0
1648816260000|2022-04-01 12:31:00|13327.35|13327.35|13325.37|13325.37|13327.35|13327.35|13325.37|13325.37|0
1648816300000|2022-04-01 12:31:40|13324.69|13324.69|13324.69|13324.69|13324.69|13324.69|13324.69|13324.69|0
1648816320000|2022-04-01 12:32:00|13320.74|13320.74|13318.77|13318.77|13320.74|13320.74|13318.77|13318.77|0
1648816390000|2022-04-01 12:33:10|13318.08|13318.08|13317.4|13317.4|13318.08|13318.08|13317.4|13317.4|0
1648816410000|2022-04-01 12:33:30|13316.19|13316.19|13318.17|13318.17|13318.17|13318.17|13316.19|13316.19|0
1648816440000|2022-04-01 12:34:00|13320.14|13320.14|13318.17|13318.17|13320.14|13320.14|13318.17|13318.17|0
1648816510000|2022-04-01 12:35:10|13318.59|13318.59|13318.59|13318.59|13318.59|13318.59|13318.59|13318.59|0
1648816520000|2022-04-01 12:35:20|13319.96|13319.96|13319.96|13319.96|13319.96|13319.96|13319.96|13319.96|0
1648816530000|2022-04-01 12:35:30|13321.93|13321.93|13321.93|13321.93|13321.93|13321.93|13321.93|13321.93|0
1648816560000|2022-04-01 12:36:00|13319.96|13319.96|13319.96|13319.96|13319.96|13319.96|13319.96|13319.96|0
1648816580000|2022-04-01 12:36:20|13317.98|13317.98|13317.98|13317.98|13317.98|13317.98|13317.98|13317.98|0
1648816590000|2022-04-01 12:36:30|13317.3|13317.3|13316.61|13316.61|13317.3|13317.3|13316.61|13316.61|0
1648816600000|2022-04-01 12:36:40|13315.54|13315.54|13315.54|13315.54|13315.54|13315.54|13315.54|13315.54|0
1648816650000|2022-04-01 12:37:30|13315.96|13315.96|13315.96|13315.96|13315.96|13315.96|13315.96|13315.96|0
1648816680000|2022-04-01 12:38:00|13317.33|13317.33|13317.33|13317.33|13317.33|13317.33|13317.33|13317.33|0
1648816700000|2022-04-01 12:38:20|13318.4|13318.4|13318.94|13318.94|13319.47|13319.47|13318.4|13318.4|0
1648816710000|2022-04-01 12:38:30|13324.86|13324.86|13322.89|13322.89|13324.86|13324.86|13322.89|13322.89|0
1648816720000|2022-04-01 12:38:40|13324.86|13324.86|13324.86|13324.86|13324.86|13324.86|13324.86|13324.86|0
1648816740000|2022-04-01 12:39:00|13324.18|13324.18|13323.1|13323.1|13324.18|13324.18|13323.1|13323.1|0
1648816750000|2022-04-01 12:39:10|13323.79|13323.79|13323.79|13323.79|13323.79|13323.79|13323.79|13323.79|0
1648816760000|2022-04-01 12:39:20|13319.84|13319.84|13319.84|13319.84|13319.84|13319.84|13319.84|13319.84|0
1648816800000|2022-04-01 12:40:00|13319.16|13319.16|13319.16|13319.16|13319.16|13319.16|13319.16|13319.16|0
1648816820000|2022-04-01 12:40:20|13313.23|13313.23|13313.23|13313.23|13313.23|13313.23|13313.23|13313.23|0
1648816840000|2022-04-01 12:40:40|13312.55|13312.55|13312.55|13312.55|13312.55|13312.55|13312.55|13312.55|0
1648816860000|2022-04-01 12:41:00|13311.48|13311.48|13311.48|13311.48|13311.48|13311.48|13311.48|13311.48|0
1648816870000|2022-04-01 12:41:10|13307.53|13307.53|13307.53|13307.53|13307.53|13307.53|13307.53|13307.53|0
1648816890000|2022-04-01 12:41:30|13305.48|13305.48|13305.48|13305.48|13305.48|13305.48|13305.48|13305.48|0
1648816930000|2022-04-01 12:42:10|13306.84|13306.84|13306.84|13306.84|13306.84|13306.84|13306.84|13306.84|0
1648817000000|2022-04-01 12:43:20|13306.24|13306.24|13306.24|13306.24|13306.24|13306.24|13306.24|13306.24|0
1648817010000|2022-04-01 12:43:30|13305.56|13305.56|13305.56|13305.56|13305.56|13305.56|13303.58|13303.58|0
1648817020000|2022-04-01 12:43:40|13309.51|13309.51|13307.53|13307.53|13309.51|13309.51|13307.53|13307.53|0
1648817070000|2022-04-01 12:44:30|13306.85|13306.85|13306.85|13306.85|13306.85|13306.85|13306.85|13306.85|0
1648817090000|2022-04-01 12:44:50|13302.9|13302.9|13298.95|13298.95|13302.9|13302.9|13298.95|13298.95|0
1648817110000|2022-04-01 12:45:10|13304.87|13304.87|13304.87|13304.87|13304.87|13304.87|13304.87|13304.87|0
1648817130000|2022-04-01 12:45:30|13304.05|13304.05|13304.46|13304.46|13304.46|13304.46|13304.05|13304.05|0
1648817150000|2022-04-01 12:45:50|13303.64|13303.64|13303.64|13303.64|13303.64|13303.64|13303.64|13303.64|0
1648817200000|2022-04-01 12:46:40|13309.57|13309.57|13305.62|13305.62|13309.57|13309.57|13305.62|13305.62|0
1648817220000|2022-04-01 12:47:00|13304.25|13304.25|13304.25|13304.25|13304.25|13304.25|13304.25|13304.25|0
1648817260000|2022-04-01 12:47:40|13308.2|13308.2|13308.2|13308.2|13308.2|13308.2|13308.2|13308.2|0
1648817290000|2022-04-01 12:48:10|13306.83|13306.83|13306.83|13306.83|13306.83|13306.83|13306.83|13306.83|0
1648817310000|2022-04-01 12:48:30|13306.15|13306.15|13306.15|13306.15|13306.15|13306.15|13306.15|13306.15|0
1648817320000|2022-04-01 12:48:40|13298.25|13298.25|13298.25|13298.25|13298.25|13298.25|13298.25|13298.25|0
1648817350000|2022-04-01 12:49:10|13297.65|13297.65|13296.83|13296.83|13297.65|13297.65|13296.83|13296.83|0
1648817400000|2022-04-01 12:50:00|13290.9|13290.9|13290.9|13290.9|13290.9|13290.9|13290.9|13290.9|0
1648817430000|2022-04-01 12:50:30|13288.85|13288.85|13286.8|13286.8|13288.85|13288.85|13286.8|13286.8|0
1648817440000|2022-04-01 12:50:40|13286.12|13286.12|13286.12|13286.12|13286.12|13286.12|13286.12|13286.12|0
1648817470000|2022-04-01 12:51:10|13286.53|13286.53|13287.21|13287.21|13287.21|13287.21|13286.53|13286.53|0
1648817480000|2022-04-01 12:51:20|13287.89|13287.89|13287.89|13287.89|13287.89|13287.89|13287.89|13287.89|0
1648817500000|2022-04-01 12:51:40|13291.84|13291.84|13290.58|13290.58|13291.84|13291.84|13290.58|13290.58|0
1648817510000|2022-04-01 12:51:50|13291.27|13291.27|13291.27|13291.27|13291.27|13291.27|13291.27|13291.27|0
1648817590000|2022-04-01 12:53:10|13291.95|13291.95|13291.95|13291.95|13291.95|13291.95|13291.95|13291.95|0
1648817640000|2022-04-01 12:54:00|13292.63|13292.63|13292.63|13292.63|13292.63|13292.63|13292.63|13292.63|0
1648817660000|2022-04-01 12:54:20|13288.68|13288.68|13288.68|13288.68|13288.68|13288.68|13288.68|13288.68|0
1648817670000|2022-04-01 12:54:30|13288.27|13288.27|13288.27|13288.27|13288.27|13288.27|13288.27|13288.27|0
1648817700000|2022-04-01 12:55:00|13288.68|13288.68|13288.68|13288.68|13288.68|13288.68|13288.68|13288.68|0
1648817720000|2022-04-01 12:55:20|13288.26|13288.26|13288.95|13288.95|13288.95|13288.95|13288.26|13288.26|0
1648817740000|2022-04-01 12:55:40|13289.63|13289.63|13289.63|13289.63|13289.63|13289.63|13289.63|13289.63|0
1648817750000|2022-04-01 12:55:50|13290.31|13290.31|13290.31|13290.31|13290.31|13290.31|13290.31|13290.31|0
1648817800000|2022-04-01 12:56:40|13286.37|13286.37|13282.42|13282.42|13286.37|13286.37|13282.42|13282.42|0
1648817810000|2022-04-01 12:56:50|13280.44|13280.44|13282.42|13282.42|13282.42|13282.42|13280.44|13280.44|0
1648817820000|2022-04-01 12:57:00|13283.24|13283.24|13283.24|13283.24|13283.24|13283.24|13283.24|13283.24|0
1648817960000|2022-04-01 12:59:20|13282.55|13282.55|13282.55|13282.55|13282.55|13282.55|13282.55|13282.55|0
1648817980000|2022-04-01 12:59:40|13283.24|13283.24|13283.24|13283.24|13283.24|13283.24|13283.24|13283.24|0
1648818020000|2022-04-01 13:00:20|13287.19|13287.19|13289.16|13289.16|13291.14|13291.14|13287.19|13287.19|0
1648818070000|2022-04-01 13:01:10|13291.14|13291.14|13291.14|13291.14|13291.14|13291.14|13291.14|13291.14|0
1648818080000|2022-04-01 13:01:20|13293.11|13293.11|13293.11|13293.11|13293.11|13293.11|13293.11|13293.11|0
1648818120000|2022-04-01 13:02:00|13295.08|13295.08|13295.08|13295.08|13295.08|13295.08|13295.08|13295.08|0
1648818140000|2022-04-01 13:02:20|13291.14|13291.14|13289.16|13289.16|13291.14|13291.14|13289.16|13289.16|0
1648818220000|2022-04-01 13:03:40|13287.19|13287.19|13287.19|13287.19|13287.19|13287.19|13287.19|13287.19|0
1648818230000|2022-04-01 13:03:50|13283.24|13283.24|13283.24|13283.24|13283.24|13283.24|13283.24|13283.24|0
1648818270000|2022-04-01 13:04:30|13282.55|13282.55|13283.24|13283.24|13283.24|13283.24|13282.55|13282.55|0
1648818300000|2022-04-01 13:05:00|13283.77|13283.77|13283.77|13283.77|13283.77|13283.77|13283.77|13283.77|0
1648818430000|2022-04-01 13:07:10|13282.41|13282.41|13282.41|13282.41|13282.41|13282.41|13282.41|13282.41|0
1648818470000|2022-04-01 13:07:50|13283.09|13283.09|13283.09|13283.09|13283.09|13283.09|13283.09|13283.09|0
1648818510000|2022-04-01 13:08:30|13279.14|13279.14|13279.14|13279.14|13279.14|13279.14|13279.14|13279.14|0
1648818520000|2022-04-01 13:08:40|13277.91|13277.91|13283.42|13283.42|13283.42|13283.42|13277.5|13277.5|0
1648818580000|2022-04-01 13:09:40|13281.45|13281.45|13281.45|13281.45|13281.45|13281.45|13281.45|13281.45|0
1648818600000|2022-04-01 13:10:00|13283.42|13283.42|13279.47|13279.47|13283.42|13283.42|13279.47|13279.47|0
1648818700000|2022-04-01 13:11:40|13280.84|13280.84|13284.79|13284.79|13284.79|13284.79|13280.84|13280.84|0
1648818710000|2022-04-01 13:11:50|13282.82|13282.82|13282.82|13282.82|13282.82|13282.82|13282.82|13282.82|0
1648818730000|2022-04-01 13:12:10|13282.13|13282.13|13282.13|13282.13|13282.13|13282.13|13282.13|13282.13|0
1648818740000|2022-04-01 13:12:20|13281.45|13281.45|13281.45|13281.45|13281.45|13281.45|13281.45|13281.45|0
1648818790000|2022-04-01 13:13:10|13280.76|13280.76|13279.92|13279.92|13280.76|13280.76|13279.08|13279.08|0
1648818800000|2022-04-01 13:13:20|13280.34|13280.34|13280.34|13280.34|13280.34|13280.34|13280.34|13280.34|0
1648818810000|2022-04-01 13:13:30|13281.71|13281.71|13281.71|13281.71|13281.71|13281.71|13281.71|13281.71|0
1648818900000|2022-04-01 13:15:00|13279.74|13279.74|13277.76|13277.76|13279.74|13279.74|13277.76|13277.76|0
1648818920000|2022-04-01 13:15:20|13279.13|13279.13|13283.76|13283.76|13283.76|13283.76|13279.13|13279.13|0
1648818930000|2022-04-01 13:15:30|13284.45|13284.45|13284.45|13284.45|13284.45|13284.45|13284.45|13284.45|0
1648818940000|2022-04-01 13:15:40|13282.47|13282.47|13282.47|13282.47|13282.47|13282.47|13282.47|13282.47|0
1648818960000|2022-04-01 13:16:00|13280.5|13280.5|13280.5|13280.5|13280.5|13280.5|13280.5|13280.5|0
1648818980000|2022-04-01 13:16:20|13282.47|13282.47|13282.47|13282.47|13282.47|13282.47|13282.47|13282.47|0
1648818990000|2022-04-01 13:16:30|13281.79|13281.79|13281.79|13281.79|13281.79|13281.79|13281.79|13281.79|0
1648819010000|2022-04-01 13:16:50|13279.81|13279.81|13279.81|13279.81|13279.81|13279.81|13279.81|13279.81|0
1648819070000|2022-04-01 13:17:50|13277.84|13277.84|13277.84|13277.84|13277.84|13277.84|13277.84|13277.84|0
1648819100000|2022-04-01 13:18:20|13275.86|13275.86|13275.86|13275.86|13275.86|13275.86|13275.86|13275.86|0
1648819120000|2022-04-01 13:18:40|13276.55|13276.55|13277.23|13277.23|13277.23|13277.23|13276.55|13276.55|0
1648819160000|2022-04-01 13:19:20|13277.77|13277.77|13277.77|13277.77|13277.77|13277.77|13277.77|13277.77|0
1648819190000|2022-04-01 13:19:50|13277.23|13277.23|13277.23|13277.23|13277.23|13277.23|13277.23|13277.23|0
1648819230000|2022-04-01 13:20:30|13279.21|13279.21|13282.25|13282.25|13282.25|13282.25|13279.21|13279.21|0
1648819450000|2022-04-01 13:24:10|13280.28|13280.28|13280.28|13280.28|13280.28|13280.28|13280.28|13280.28|0
1648819470000|2022-04-01 13:24:30|13278.91|13278.91|13278.91|13278.91|13278.91|13278.91|13278.91|13278.91|0
1648819490000|2022-04-01 13:24:50|13276.94|13276.94|13276.94|13276.94|13276.94|13276.94|13276.94|13276.94|0
1648819570000|2022-04-01 13:26:10|13277.36|13277.36|13277.36|13277.36|13277.36|13277.36|13277.36|13277.36|0
1648819590000|2022-04-01 13:26:30|13279.33|13279.33|13279.33|13279.33|13279.33|13279.33|13279.33|13279.33|0
1648819610000|2022-04-01 13:26:50|13275.38|13275.38|13273.41|13273.41|13275.38|13275.38|13273.41|13273.41|0
1648819620000|2022-04-01 13:27:00|13271.43|13271.43|13271.43|13271.43|13271.43|13271.43|13271.43|13271.43|0
1648819630000|2022-04-01 13:27:10|13273.41|13273.41|13273.41|13273.41|13273.41|13273.41|13273.41|13273.41|0
1648819640000|2022-04-01 13:27:20|13275.38|13275.38|13275.38|13275.38|13275.38|13275.38|13275.38|13275.38|0
1648819650000|2022-04-01 13:27:30|13275.98|13275.98|13274.01|13274.01|13275.98|13275.98|13274.01|13274.01|0
1648819690000|2022-04-01 13:28:10|13274.42|13274.42|13274.42|13274.42|13274.42|13274.42|13274.42|13274.42|0
1648819700000|2022-04-01 13:28:20|13275.1|13275.1|13275.1|13275.1|13275.1|13275.1|13275.1|13275.1|0
1648819720000|2022-04-01 13:28:40|13273.13|13273.13|13273.13|13273.13|13273.13|13273.13|13273.13|13273.13|0
1648819760000|2022-04-01 13:29:20|13271.16|13271.16|13271.16|13271.16|13271.16|13271.16|13271.16|13271.16|0
1648819790000|2022-04-01 13:29:50|13268.5|13268.5|13268.5|13268.5|13268.5|13268.5|13268.5|13268.5|0
1648819800000|2022-04-01 13:30:00|13272.45|13272.45|13272.45|13272.45|13272.45|13272.45|13270.47|13270.47|0
1648819810000|2022-04-01 13:30:10|13270.47|13270.47|13272.25|13272.25|13272.25|13272.25|13270.47|13270.47|0
1648819820000|2022-04-01 13:30:20|13270.28|13270.28|13266.99|13266.99|13270.28|13270.28|13265.72|13265.72|0
1648819840000|2022-04-01 13:30:40|13270.93|13270.93|13272.91|13272.91|13272.91|13272.91|13270.93|13270.93|0
1648819860000|2022-04-01 13:31:00|13274.88|13274.88|13278.83|13278.83|13278.83|13278.83|13274.88|13274.88|0
1648819870000|2022-04-01 13:31:10|13276.86|13276.86|13276.86|13276.86|13276.86|13276.86|13276.86|13276.86|0
1648819880000|2022-04-01 13:31:20|13278.22|13278.22|13278.22|13278.22|13278.22|13278.22|13278.22|13278.22|0
1648819920000|2022-04-01 13:32:00|13280.2|13280.2|13292.05|13292.05|13292.05|13292.05|13278.22|13278.22|0
1648819930000|2022-04-01 13:32:10|13290.07|13290.07|13290.07|13290.07|13290.07|13290.07|13290.07|13290.07|0
1648819940000|2022-04-01 13:32:20|13291.44|13291.44|13292.12|13292.12|13292.12|13292.12|13291.44|13291.44|0
1648819950000|2022-04-01 13:32:30|13293.35|13293.35|13305.89|13305.89|13305.89|13305.89|13293.35|13293.35|0
1648819960000|2022-04-01 13:32:40|13301.94|13301.94|13301.94|13301.94|13301.94|13301.94|13301.94|13301.94|0
1648819970000|2022-04-01 13:32:50|13302.35|13302.35|13304.84|13304.84|13304.84|13304.84|13302.35|13302.35|0
1648819980000|2022-04-01 13:33:00|13305.25|13305.25|13305.25|13305.25|13305.25|13305.25|13305.25|13305.25|0
1648819990000|2022-04-01 13:33:10|13305.93|13305.93|13304.26|13304.26|13305.93|13305.93|13303.44|13303.44|0
1648820010000|2022-04-01 13:33:30|13300.31|13300.31|13300.31|13300.31|13300.31|13300.31|13300.31|13300.31|0
1648820060000|2022-04-01 13:34:20|13298.34|13298.34|13298.34|13298.34|13298.34|13298.34|13298.34|13298.34|0
1648820080000|2022-04-01 13:34:40|13300.31|13300.31|13300.31|13300.31|13300.31|13300.31|13300.31|13300.31|0
1648820090000|2022-04-01 13:34:50|13294.39|13294.39|13294.39|13294.39|13294.39|13294.39|13294.39|13294.39|0
1648820100000|2022-04-01 13:35:00|13292.42|13292.42|13282.54|13282.54|13292.42|13292.42|13282.54|13282.54|0
1648820110000|2022-04-01 13:35:10|13286.49|13286.49|13286.49|13286.49|13286.49|13286.49|13286.49|13286.49|0
1648820130000|2022-04-01 13:35:30|13285.65|13285.65|13286.06|13286.06|13286.06|13286.06|13285.65|13285.65|0
1648820150000|2022-04-01 13:35:50|13284.09|13284.09|13284.09|13284.09|13284.09|13284.09|13284.09|13284.09|0
1648820170000|2022-04-01 13:36:10|13282.11|13282.11|13282.11|13282.11|13282.11|13282.11|13282.11|13282.11|0
1648820180000|2022-04-01 13:36:20|13283.92|13283.92|13284.6|13284.6|13284.6|13284.6|13283.24|13283.24|0
1648820190000|2022-04-01 13:36:30|13285.29|13285.29|13285.97|13285.97|13285.97|13285.97|13285.29|13285.29|0
1648820220000|2022-04-01 13:37:00|13285.29|13285.29|13285.7|13285.7|13285.7|13285.7|13285.29|13285.29|0
1648820240000|2022-04-01 13:37:20|13285.01|13285.01|13285.01|13285.01|13285.01|13285.01|13285.01|13285.01|0
1648820250000|2022-04-01 13:37:30|13285.86|13285.86|13285.86|13285.86|13285.86|13285.86|13285.86|13285.86|0
1648820260000|2022-04-01 13:37:40|13284.65|13284.65|13284.65|13284.65|13284.65|13284.65|13284.65|13284.65|0
1648820270000|2022-04-01 13:37:50|13283.83|13283.83|13283.42|13283.42|13283.83|13283.83|13283.42|13283.42|0
1648820280000|2022-04-01 13:38:00|13287.37|13287.37|13287.37|13287.37|13287.37|13287.37|13287.37|13287.37|0
1648820290000|2022-04-01 13:38:10|13286.76|13286.76|13286.76|13286.76|13286.76|13286.76|13286.76|13286.76|0
1648820330000|2022-04-01 13:38:50|13282.82|13282.82|13282.82|13282.82|13282.82|13282.82|13282.82|13282.82|0
1648820350000|2022-04-01 13:39:10|13282.13|13282.13|13282.13|13282.13|13282.13|13282.13|13282.13|13282.13|0
1648820380000|2022-04-01 13:39:40|13288.06|13288.06|13286.08|13286.08|13288.06|13288.06|13286.08|13286.08|0
1648820410000|2022-04-01 13:40:10|13286.76|13286.76|13287.45|13287.45|13287.45|13287.45|13286.76|13286.76|0
1648820420000|2022-04-01 13:40:20|13285.47|13285.47|13276.89|13276.89|13285.47|13285.47|13276.89|13276.89|0
1648820440000|2022-04-01 13:40:40|13275.82|13275.82|13277.79|13277.79|13277.79|13277.79|13275.82|13275.82|0
1648820460000|2022-04-01 13:41:00|13277.11|13277.11|13277.11|13277.11|13277.11|13277.11|13277.11|13277.11|0
1648820480000|2022-04-01 13:41:20|13279.09|13279.09|13278.55|13278.55|13279.09|13279.09|13278.55|13278.55|0
1648820490000|2022-04-01 13:41:30|13281.89|13281.89|13281.89|13281.89|13281.89|13281.89|13281.89|13281.89|0
1648820510000|2022-04-01 13:41:50|13279.92|13279.92|13272.02|13272.02|13279.92|13279.92|13272.02|13272.02|0
1648820520000|2022-04-01 13:42:00|13270.04|13270.04|13273.31|13273.31|13273.31|13273.31|13269.36|13269.36|0
1648820540000|2022-04-01 13:42:20|13272.9|13272.9|13270.3|13270.3|13272.9|13272.9|13270.3|13270.3|0
1648820550000|2022-04-01 13:42:30|13268.33|13268.33|13268.33|13268.33|13268.33|13268.33|13268.33|13268.33|0
1648820560000|2022-04-01 13:42:40|13270.3|13270.3|13270.98|13270.98|13270.98|13270.98|13270.3|13270.3|0
1648820570000|2022-04-01 13:42:50|13270.38|13270.38|13270.38|13270.38|13270.38|13270.38|13270.38|13270.38|0
1648820590000|2022-04-01 13:43:10|13268.41|13268.41|13266.43|13266.43|13268.41|13268.41|13266.43|13266.43|0
1648820600000|2022-04-01 13:43:20|13264.46|13264.46|13264.46|13264.46|13264.46|13264.46|13264.46|13264.46|0
1648820630000|2022-04-01 13:43:50|13263.85|13263.85|13263.85|13263.85|13263.85|13263.85|13263.85|13263.85|0
1648820650000|2022-04-01 13:44:10|13261.88|13261.88|13261.88|13261.88|13261.88|13261.88|13261.88|13261.88|0
1648820660000|2022-04-01 13:44:20|13263.85|13263.85|13263.85|13263.85|13263.85|13263.85|13263.85|13263.85|0
1648820670000|2022-04-01 13:44:30|13264.54|13264.54|13264.54|13264.54|13264.54|13264.54|13264.54|13264.54|0
1648820690000|2022-04-01 13:44:50|13268.49|13268.49|13266.51|13266.51|13268.49|13268.49|13266.51|13266.51|0
1648820700000|2022-04-01 13:45:00|13267.2|13267.2|13267.2|13267.2|13267.2|13267.2|13267.2|13267.2|0
1648820740000|2022-04-01 13:45:40|13273.12|13273.12|13273.12|13273.12|13273.12|13273.12|13273.12|13273.12|0
1648820750000|2022-04-01 13:45:50|13274.32|13274.32|13271.86|13271.86|13274.32|13274.32|13271.86|13271.86|0
1648820790000|2022-04-01 13:46:30|13269.88|13269.88|13269.88|13269.88|13269.88|13269.88|13269.88|13269.88|0
1648820800000|2022-04-01 13:46:40|13270.57|13270.57|13270.57|13270.57|13270.57|13270.57|13270.57|13270.57|0
1648820830000|2022-04-01 13:47:10|13268.59|13268.59|13264.64|13264.64|13268.59|13268.59|13264.64|13264.64|0
1648820850000|2022-04-01 13:47:30|13262.67|13262.67|13262.67|13262.67|13262.67|13262.67|13262.67|13262.67|0
1648820870000|2022-04-01 13:47:50|13264.64|13264.64|13269.13|13269.13|13269.13|13269.13|13264.64|13264.64|0
1648820880000|2022-04-01 13:48:00|13269.74|13269.74|13269.13|13269.13|13275.05|13275.05|13269.13|13269.13|0
1648820890000|2022-04-01 13:48:10|13273.08|13273.08|13275.05|13275.05|13275.05|13275.05|13273.08|13273.08|0
1648820900000|2022-04-01 13:48:20|13275.66|13275.66|13275.66|13275.66|13275.66|13275.66|13275.66|13275.66|0
1648820910000|2022-04-01 13:48:30|13277.02|13277.02|13275.66|13275.66|13277.02|13277.02|13275.66|13275.66|0
1648820920000|2022-04-01 13:48:40|13276.19|13276.19|13276.19|13276.19|13276.19|13276.19|13276.19|13276.19|0
1648820930000|2022-04-01 13:48:50|13272.24|13272.24|13272.24|13272.24|13272.24|13272.24|13272.24|13272.24|0
1648820940000|2022-04-01 13:49:00|13273.61|13273.61|13273.61|13273.61|13273.61|13273.61|13273.61|13273.61|0
1648820950000|2022-04-01 13:49:10|13275.58|13275.58|13275.58|13275.58|13275.58|13275.58|13275.58|13275.58|0
1648820970000|2022-04-01 13:49:30|13274.9|13274.9|13274.9|13274.9|13274.9|13274.9|13274.9|13274.9|0
1648820980000|2022-04-01 13:49:40|13274.22|13274.22|13275.58|13275.58|13275.58|13275.58|13274.22|13274.22|0
1648821010000|2022-04-01 13:50:10|13276.19|13276.19|13275.58|13275.58|13276.19|13276.19|13275.58|13275.58|0
1648821060000|2022-04-01 13:51:00|13279.53|13279.53|13279.53|13279.53|13279.53|13279.53|13279.53|13279.53|0
1648821070000|2022-04-01 13:51:10|13279|13279|13279|13279|13279|13279|13279|13279|0
1648821080000|2022-04-01 13:51:20|13273.07|13273.07|13271.1|13271.1|13275.05|13275.05|13271.1|13271.1|0
1648821090000|2022-04-01 13:51:30|13270.56|13270.56|13270.03|13270.03|13270.56|13270.56|13270.03|13270.03|0
1648821100000|2022-04-01 13:51:40|13272|13272|13271.32|13271.32|13272|13272|13271.32|13271.32|0
1648821140000|2022-04-01 13:52:20|13271.73|13271.73|13271.73|13271.73|13271.73|13271.73|13271.73|13271.73|0
1648821160000|2022-04-01 13:52:40|13270.36|13270.36|13269.68|13269.68|13270.36|13270.36|13269.68|13269.68|0
1648821170000|2022-04-01 13:52:50|13268.47|13268.47|13257.38|13257.38|13268.47|13268.47|13257.38|13257.38|0
1648821180000|2022-04-01 13:53:00|13261.33|13261.33|13261.33|13261.33|13261.33|13261.33|13261.33|13261.33|0
1648821190000|2022-04-01 13:53:10|13260.65|13260.65|13260.65|13260.65|13260.65|13260.65|13260.65|13260.65|0
1648821200000|2022-04-01 13:53:20|13259.96|13259.96|13260.65|13260.65|13260.65|13260.65|13259.96|13259.96|0
1648821210000|2022-04-01 13:53:30|13259.96|13259.96|13259.96|13259.96|13259.96|13259.96|13259.96|13259.96|0
1648821230000|2022-04-01 13:53:50|13257.99|13257.99|13257.99|13257.99|13257.99|13257.99|13257.99|13257.99|0
1648821240000|2022-04-01 13:54:00|13256.01|13256.01|13256.01|13256.01|13256.01|13256.01|13256.01|13256.01|0
1648821260000|2022-04-01 13:54:20|13257.09|13257.09|13257.09|13257.09|13257.09|13257.09|13257.09|13257.09|0
1648821270000|2022-04-01 13:54:30|13256.4|13256.4|13264.3|13264.3|13264.3|13264.3|13256.4|13256.4|0
1648821280000|2022-04-01 13:54:40|13268.25|13268.25|13268.25|13268.25|13268.25|13268.25|13268.25|13268.25|0
1648821290000|2022-04-01 13:54:50|13264.3|13264.3|13264.3|13264.3|13264.3|13264.3|13264.3|13264.3|0
1648821300000|2022-04-01 13:55:00|13266.35|13266.35|13266.35|13266.35|13266.35|13266.35|13266.35|13266.35|0
1648821320000|2022-04-01 13:55:20|13262.93|13262.93|13262.93|13262.93|13262.93|13262.93|13262.93|13262.93|0
1648821330000|2022-04-01 13:55:30|13263.62|13263.62|13263.62|13263.62|13263.62|13263.62|13263.62|13263.62|0
1648821350000|2022-04-01 13:55:50|13264.3|13264.3|13264.3|13264.3|13264.3|13264.3|13264.3|13264.3|0
1648821360000|2022-04-01 13:56:00|13266.27|13266.27|13266.27|13266.27|13266.27|13266.27|13266.27|13266.27|0
1648821370000|2022-04-01 13:56:10|13266.88|13266.88|13266.88|13266.88|13266.88|13266.88|13266.88|13266.88|0
1648821380000|2022-04-01 13:56:20|13274.78|13274.78|13276.75|13276.75|13276.75|13276.75|13274.78|13274.78|0
1648821410000|2022-04-01 13:56:50|13277.29|13277.29|13277.89|13277.89|13277.89|13277.89|13277.29|13277.29|0
1648821420000|2022-04-01 13:57:00|13278.73|13278.73|13280.7|13280.7|13280.7|13280.7|13278.73|13278.73|0
1648821450000|2022-04-01 13:57:30|13276.75|13276.75|13278.73|13278.73|13278.73|13278.73|13276.75|13276.75|0
1648821470000|2022-04-01 13:57:50|13279.27|13279.27|13279.27|13279.27|13279.27|13279.27|13279.27|13279.27|0
1648821560000|2022-04-01 13:59:20|13281.24|13281.24|13283.21|13283.21|13283.21|13283.21|13281.24|13281.24|0
1648821570000|2022-04-01 13:59:30|13283.82|13283.82|13283.82|13283.82|13283.82|13283.82|13283.82|13283.82|0
1648821590000|2022-04-01 13:59:50|13284.24|13284.24|13284.92|13284.92|13284.92|13284.92|13284.24|13284.24|0
1648821600000|2022-04-01 14:00:00|13285.6|13285.6|13285.6|13285.6|13285.6|13285.6|13285.6|13285.6|0
1648821610000|2022-04-01 14:00:10|13286.84|13286.84|13290.79|13290.79|13291.47|13291.47|13286.84|13286.84|0
1648821620000|2022-04-01 14:00:20|13292.15|13292.15|13296.1|13296.1|13296.1|13296.1|13292.15|13292.15|0
1648821640000|2022-04-01 14:00:40|13294.13|13294.13|13294.13|13294.13|13294.13|13294.13|13294.13|13294.13|0
1648821660000|2022-04-01 14:01:00|13294.54|13294.54|13294.54|13294.54|13294.54|13294.54|13294.54|13294.54|0
1648821670000|2022-04-01 14:01:10|13296.51|13296.51|13296.51|13296.51|13296.51|13296.51|13296.51|13296.51|0
1648821680000|2022-04-01 14:01:20|13295.15|13295.15|13295.15|13295.15|13295.15|13295.15|13295.15|13295.15|0
1648821700000|2022-04-01 14:01:40|13293.17|13293.17|13289.98|13289.98|13293.17|13293.17|13289.98|13289.98|0
1648821730000|2022-04-01 14:02:10|13293.93|13293.93|13293.93|13293.93|13293.93|13293.93|13293.93|13293.93|0
1648821760000|2022-04-01 14:02:40|13292.56|13292.56|13296.51|13296.51|13296.51|13296.51|13292.56|13292.56|0
1648821790000|2022-04-01 14:03:10|13298.48|13298.48|13304.41|13304.41|13306.38|13306.38|13298.48|13298.48|0
1648821800000|2022-04-01 14:03:20|13306.38|13306.38|13295.82|13295.82|13306.38|13306.38|13295.82|13295.82|0
1648821810000|2022-04-01 14:03:30|13297.8|13297.8|13296.01|13296.01|13297.8|13297.8|13296.01|13296.01|0
1648821840000|2022-04-01 14:04:00|13294.78|13294.78|13295.19|13295.19|13295.19|13295.19|13294.78|13294.78|0
1648821850000|2022-04-01 14:04:10|13295.79|13295.79|13295.79|13295.79|13295.79|13295.79|13295.79|13295.79|0
1648821880000|2022-04-01 14:04:40|13297.16|13297.16|13297.16|13297.16|13297.16|13297.16|13297.16|13297.16|0
1648821900000|2022-04-01 14:05:00|13296.48|13296.48|13295.11|13295.11|13296.48|13296.48|13295.11|13295.11|0
1648821910000|2022-04-01 14:05:10|13299.06|13299.06|13299.06|13299.06|13299.06|13299.06|13299.06|13299.06|0
1648821920000|2022-04-01 14:05:20|13297.69|13297.69|13297.69|13297.69|13297.69|13297.69|13297.69|13297.69|0
1648821940000|2022-04-01 14:05:40|13299.66|13299.66|13299.66|13299.66|13299.66|13299.66|13299.66|13299.66|0
1648821960000|2022-04-01 14:06:00|13305.59|13305.59|13305.59|13305.59|13305.59|13305.59|13305.59|13305.59|0
1648821980000|2022-04-01 14:06:20|13303.61|13303.61|13300.96|13300.96|13303.61|13303.61|13300.96|13300.96|0
1648822020000|2022-04-01 14:07:00|13300.27|13300.27|13300.27|13300.27|13300.27|13300.27|13300.27|13300.27|0
1648822040000|2022-04-01 14:07:20|13299.59|13299.59|13299.59|13299.59|13299.59|13299.59|13299.59|13299.59|0
1648822070000|2022-04-01 14:07:50|13295.64|13295.64|13295.64|13295.64|13295.64|13295.64|13295.64|13295.64|0
1648822090000|2022-04-01 14:08:10|13295.04|13295.04|13295.04|13295.04|13295.04|13295.04|13295.04|13295.04|0
1648822120000|2022-04-01 14:08:40|13293.06|13293.06|13293.06|13293.06|13293.06|13293.06|13293.06|13293.06|0
1648822180000|2022-04-01 14:09:40|13297.01|13297.01|13297.69|13297.69|13297.69|13297.69|13297.01|13297.01|0
1648822190000|2022-04-01 14:09:50|13296.33|13296.33|13295.64|13295.64|13296.33|13296.33|13295.64|13295.64|0
1648822200000|2022-04-01 14:10:00|13301.57|13301.57|13301.57|13301.57|13301.57|13301.57|13301.57|13301.57|0
1648822210000|2022-04-01 14:10:10|13302.17|13302.17|13302.17|13302.17|13302.17|13302.17|13302.17|13302.17|0
1648822220000|2022-04-01 14:10:20|13302.71|13302.71|13302.71|13302.71|13302.71|13302.71|13302.71|13302.71|0
1648822240000|2022-04-01 14:10:40|13304.68|13304.68|13298.61|13298.61|13305.22|13305.22|13298.61|13298.61|0
1648822260000|2022-04-01 14:11:00|13300.58|13300.58|13300.58|13300.58|13300.58|13300.58|13300.58|13300.58|0
1648822280000|2022-04-01 14:11:20|13306.51|13306.51|13306.51|13306.51|13306.51|13306.51|13306.51|13306.51|0
1648822290000|2022-04-01 14:11:30|13308.48|13308.48|13308.48|13308.48|13308.48|13308.48|13308.48|13308.48|0
1648822300000|2022-04-01 14:11:40|13309.17|13309.17|13318.35|13318.35|13318.35|13318.35|13308.48|13308.48|0
1648822320000|2022-04-01 14:12:00|13314.41|13314.41|13309.09|13309.09|13314.41|13314.41|13309.09|13309.09|0
1648822340000|2022-04-01 14:12:20|13307.72|13307.72|13307.72|13307.72|13307.72|13307.72|13307.72|13307.72|0
1648822360000|2022-04-01 14:12:40|13308.41|13308.41|13308.41|13308.41|13308.41|13308.41|13308.41|13308.41|0
1648822370000|2022-04-01 14:12:50|13310.38|13310.38|13310.38|13310.38|13310.38|13310.38|13310.38|13310.38|0
1648822390000|2022-04-01 14:13:10|13312.43|13312.43|13312.85|13312.85|13312.85|13312.85|13312.43|13312.43|0
1648822430000|2022-04-01 14:13:50|13312.32|13312.32|13312.32|13312.32|13312.32|13312.32|13312.32|13312.32|0
1648822450000|2022-04-01 14:14:10|13313.52|13313.52|13313.52|13313.52|13313.52|13313.52|13313.52|13313.52|0
1648822490000|2022-04-01 14:14:50|13314.12|13314.12|13314.12|13314.12|13314.12|13314.12|13314.12|13314.12|0
1648822530000|2022-04-01 14:15:30|13314.81|13314.81|13314.81|13314.81|13314.81|13314.81|13314.81|13314.81|0
1648822540000|2022-04-01 14:15:40|13306.91|13306.91|13316.1|13316.1|13316.1|13316.1|13306.22|13306.22|0
1648822550000|2022-04-01 14:15:50|13314.12|13314.12|13314.12|13314.12|13314.12|13314.12|13314.12|13314.12|0
1648822580000|2022-04-01 14:16:20|13310.17|13310.17|13310.17|13310.17|13310.17|13310.17|13310.17|13310.17|0
1648822590000|2022-04-01 14:16:30|13308.2|13308.2|13311.38|13311.38|13311.38|13311.38|13308.2|13308.2|0
1648822600000|2022-04-01 14:16:40|13313.35|13313.35|13315.33|13315.33|13315.33|13315.33|13313.35|13313.35|0
1648822620000|2022-04-01 14:17:00|13311.38|13311.38|13309.4|13309.4|13311.38|13311.38|13309.4|13309.4|0
1648822660000|2022-04-01 14:17:40|13310.09|13310.09|13310.09|13310.09|13310.09|13310.09|13310.09|13310.09|0
1648822720000|2022-04-01 14:18:40|13309.25|13309.25|13308.04|13308.04|13309.25|13309.25|13308.04|13308.04|0
1648822730000|2022-04-01 14:18:50|13302.12|13302.12|13302.12|13302.12|13302.12|13302.12|13300.14|13300.14|0
1648822740000|2022-04-01 14:19:00|13306.07|13306.07|13306.07|13306.07|13306.07|13306.07|13306.07|13306.07|0
1648822750000|2022-04-01 14:19:10|13307.27|13307.27|13307.27|13307.27|13307.27|13307.27|13307.27|13307.27|0
1648822770000|2022-04-01 14:19:30|13306.86|13306.86|13306.33|13306.33|13306.86|13306.86|13306.33|13306.33|0
1648822780000|2022-04-01 14:19:40|13305.72|13305.72|13305.72|13305.72|13305.72|13305.72|13305.72|13305.72|0
1648822800000|2022-04-01 14:20:00|13304.88|13304.88|13300.93|13300.93|13304.88|13304.88|13300.93|13300.93|0
1648822830000|2022-04-01 14:20:30|13296.98|13296.98|13296.98|13296.98|13296.98|13296.98|13296.98|13296.98|0
1648822840000|2022-04-01 14:20:40|13296.45|13296.45|13296.45|13296.45|13296.45|13296.45|13296.45|13296.45|0
1648822860000|2022-04-01 14:21:00|13294.47|13294.47|13294.47|13294.47|13294.47|13294.47|13294.47|13294.47|0
1648822870000|2022-04-01 14:21:10|13294.88|13294.88|13294.88|13294.88|13294.88|13294.88|13294.88|13294.88|0
1648822880000|2022-04-01 14:21:20|13290.94|13290.94|13292.91|13292.91|13292.91|13292.91|13290.94|13290.94|0
1648822910000|2022-04-01 14:21:50|13293.59|13293.59|13293.59|13293.59|13293.59|13293.59|13293.59|13293.59|0
1648822920000|2022-04-01 14:22:00|13293.06|13293.06|13293.06|13293.06|13293.06|13293.06|13293.06|13293.06|0
1648822940000|2022-04-01 14:22:20|13295.03|13295.03|13295.57|13295.57|13295.57|13295.57|13295.03|13295.03|0
1648823000000|2022-04-01 14:23:20|13296.25|13296.25|13295.84|13295.84|13296.25|13296.25|13295.84|13295.84|0
1648823010000|2022-04-01 14:23:30|13296.25|13296.25|13296.25|13296.25|13296.25|13296.25|13296.25|13296.25|0
1648823040000|2022-04-01 14:24:00|13297.48|13297.48|13297.48|13297.48|13297.48|13297.48|13297.48|13297.48|0
1648823050000|2022-04-01 14:24:10|13295.51|13295.51|13295.51|13295.51|13295.51|13295.51|13295.51|13295.51|0
1648823060000|2022-04-01 14:24:20|13294.14|13294.14|13294.14|13294.14|13294.14|13294.14|13294.14|13294.14|0
1648823090000|2022-04-01 14:24:50|13296.12|13296.12|13296.12|13296.12|13296.12|13296.12|13296.12|13296.12|0
1648823100000|2022-04-01 14:25:00|13296.53|13296.53|13296.53|13296.53|13296.53|13296.53|13296.53|13296.53|0
1648823110000|2022-04-01 14:25:10|13294.55|13294.55|13294.55|13294.55|13294.55|13294.55|13294.55|13294.55|0
1648823130000|2022-04-01 14:25:30|13296.53|13296.53|13296.53|13296.53|13296.53|13296.53|13296.53|13296.53|0
1648823150000|2022-04-01 14:25:50|13295.92|13295.92|13295.92|13295.92|13295.92|13295.92|13295.92|13295.92|0
1648823160000|2022-04-01 14:26:00|13291.98|13291.98|13288.03|13288.03|13291.98|13291.98|13288.03|13288.03|0
1648823170000|2022-04-01 14:26:10|13287.34|13287.34|13286.66|13286.66|13287.34|13287.34|13286.66|13286.66|0
1648823180000|2022-04-01 14:26:20|13285.59|13285.59|13284.98|13284.98|13285.59|13285.59|13284.98|13284.98|0
1648823200000|2022-04-01 14:26:40|13284.3|13284.3|13283.62|13283.62|13284.3|13284.3|13283.62|13283.62|0
1648823210000|2022-04-01 14:26:50|13282.78|13282.78|13282.78|13282.78|13282.78|13282.78|13282.78|13282.78|0
1648823220000|2022-04-01 14:27:00|13278.83|13278.83|13280.8|13280.8|13280.8|13280.8|13278.83|13278.83|0
1648823230000|2022-04-01 14:27:10|13282.78|13282.78|13282.78|13282.78|13282.78|13282.78|13282.78|13282.78|0
1648823260000|2022-04-01 14:27:40|13280.73|13280.73|13280.73|13280.73|13280.73|13280.73|13280.73|13280.73|0
1648823270000|2022-04-01 14:27:50|13281.41|13281.41|13281.41|13281.41|13281.41|13281.41|13281.41|13281.41|0
1648823280000|2022-04-01 14:28:00|13283.38|13283.38|13283.38|13283.38|13283.38|13283.38|13283.38|13283.38|0
1648823290000|2022-04-01 14:28:10|13282.78|13282.78|13282.78|13282.78|13282.78|13282.78|13282.1|13282.1|0
1648823310000|2022-04-01 14:28:30|13278.83|13278.83|13278.83|13278.83|13278.83|13278.83|13278.83|13278.83|0
1648823320000|2022-04-01 14:28:40|13277.46|13277.46|13276.23|13276.23|13277.46|13277.46|13276.23|13276.23|0
1648823330000|2022-04-01 14:28:50|13275.55|13275.55|13275.55|13275.55|13275.55|13275.55|13275.55|13275.55|0
1648823370000|2022-04-01 14:29:30|13277.52|13277.52|13279.57|13279.57|13279.57|13279.57|13277.52|13277.52|0
1648823380000|2022-04-01 14:29:40|13283.52|13283.52|13283.52|13283.52|13283.52|13283.52|13283.52|13283.52|0
1648823400000|2022-04-01 14:30:00|13284.21|13284.21|13284.21|13284.21|13284.21|13284.21|13284.21|13284.21|0
1648823420000|2022-04-01 14:30:20|13285.57|13285.57|13286.26|13286.26|13286.26|13286.26|13285.57|13285.57|0
1648823430000|2022-04-01 14:30:30|13288.23|13288.23|13288.23|13288.23|13288.23|13288.23|13288.23|13288.23|0
1648823440000|2022-04-01 14:30:40|13290.21|13290.21|13292.18|13292.18|13292.18|13292.18|13290.21|13290.21|0
1648823470000|2022-04-01 14:31:10|13292.6|13292.6|13292.6|13292.6|13292.6|13292.6|13292.6|13292.6|0
1648823480000|2022-04-01 14:31:20|13293.29|13293.29|13293.29|13293.29|13293.29|13293.29|13293.29|13293.29|0
1648823490000|2022-04-01 14:31:30|13289.34|13289.34|13289.34|13289.34|13289.34|13289.34|13289.34|13289.34|0
1648823510000|2022-04-01 14:31:50|13288.8|13288.8|13290.24|13290.24|13290.24|13290.24|13288.26|13288.26|0
1648823530000|2022-04-01 14:32:10|13294.19|13294.19|13294.19|13294.19|13294.19|13294.19|13294.19|13294.19|0
1648823550000|2022-04-01 14:32:30|13293.5|13293.5|13293.5|13293.5|13293.5|13293.5|13293.5|13293.5|0
1648823560000|2022-04-01 14:32:40|13292.82|13292.82|13292.82|13292.82|13292.82|13292.82|13292.82|13292.82|0
1648823570000|2022-04-01 14:32:50|13292.14|13292.14|13292.14|13292.14|13292.14|13292.14|13292.14|13292.14|0
1648823600000|2022-04-01 14:33:20|13291.45|13291.45|13290.92|13290.92|13291.45|13291.45|13290.92|13290.92|0
1648823630000|2022-04-01 14:33:50|13290.38|13290.38|13290.38|13290.38|13290.38|13290.38|13290.38|13290.38|0
1648823650000|2022-04-01 14:34:10|13291.45|13291.45|13291.45|13291.45|13291.45|13291.45|13291.45|13291.45|0
1648823670000|2022-04-01 14:34:30|13291.99|13291.99|13291.99|13291.99|13291.99|13291.99|13291.99|13291.99|0
1648823690000|2022-04-01 14:34:50|13292.41|13292.41|13292.41|13292.41|13292.41|13292.41|13292.41|13292.41|0
1648823750000|2022-04-01 14:35:50|13294.38|13294.38|13294.38|13294.38|13294.38|13294.38|13294.38|13294.38|0
1648823760000|2022-04-01 14:36:00|13296.36|13296.36|13298.33|13298.33|13298.33|13298.33|13296.36|13296.36|0
1648823770000|2022-04-01 14:36:10|13294.38|13294.38|13294.38|13294.38|13294.38|13294.38|13294.38|13294.38|0
1648823810000|2022-04-01 14:36:50|13292.41|13292.41|13292.41|13292.41|13292.41|13292.41|13292.41|13292.41|0
1648823820000|2022-04-01 14:37:00|13292.82|13292.82|13292.41|13292.41|13292.82|13292.82|13292.41|13292.41|0
1648823880000|2022-04-01 14:38:00|13290.44|13290.44|13289.75|13289.75|13290.44|13290.44|13289.75|13289.75|0
1648823890000|2022-04-01 14:38:10|13291.73|13291.73|13295.68|13295.68|13295.68|13295.68|13291.73|13291.73|0
1648823910000|2022-04-01 14:38:30|13297.04|13297.04|13297.04|13297.04|13297.04|13297.04|13297.04|13297.04|0
1648823940000|2022-04-01 14:39:00|13293.09|13293.09|13291.81|13291.81|13293.09|13293.09|13291.81|13291.81|0
1648823960000|2022-04-01 14:39:20|13290.73|13290.73|13290.73|13290.73|13290.73|13290.73|13290.73|13290.73|0
1648824000000|2022-04-01 14:40:00|13292.71|13292.71|13296.66|13296.66|13296.66|13296.66|13292.71|13292.71|0
1648824010000|2022-04-01 14:40:10|13294.68|13294.68|13294.68|13294.68|13294.68|13294.68|13294.68|13294.68|0
1648824020000|2022-04-01 14:40:20|13292.71|13292.71|13296.66|13296.66|13296.66|13296.66|13292.71|13292.71|0
1648824040000|2022-04-01 14:40:40|13297.34|13297.34|13298.03|13298.03|13298.03|13298.03|13297.34|13297.34|0
1648824050000|2022-04-01 14:40:50|13296.05|13296.05|13296.05|13296.05|13296.05|13296.05|13296.05|13296.05|0
1648824060000|2022-04-01 14:41:00|13296.73|13296.73|13292.79|13292.79|13296.73|13296.73|13292.79|13292.79|0
1648824090000|2022-04-01 14:41:30|13294.76|13294.76|13294.76|13294.76|13294.76|13294.76|13294.76|13294.76|0
1648824120000|2022-04-01 14:42:00|13293.39|13293.39|13291.89|13291.89|13293.39|13293.39|13291.89|13291.89|0
1648824150000|2022-04-01 14:42:30|13290.63|13290.63|13290.63|13290.63|13290.63|13290.63|13290.63|13290.63|0
1648824200000|2022-04-01 14:43:20|13291.05|13291.05|13291.05|13291.05|13291.05|13291.05|13291.05|13291.05|0
1648824240000|2022-04-01 14:44:00|13291.73|13291.73|13291.73|13291.73|13291.73|13291.73|13291.73|13291.73|0
1648824250000|2022-04-01 14:44:10|13292.41|13292.41|13292.41|13292.41|13292.41|13292.41|13292.41|13292.41|0
1648824260000|2022-04-01 14:44:20|13290.44|13290.44|13290.44|13290.44|13290.44|13290.44|13290.44|13290.44|0
1648824300000|2022-04-01 14:45:00|13291.81|13291.81|13291.81|13291.81|13291.81|13291.81|13291.81|13291.81|0
1648824380000|2022-04-01 14:46:20|13291.2|13291.2|13292.58|13292.58|13292.58|13292.58|13290.6|13290.6|0
1648824390000|2022-04-01 14:46:30|13293.65|13293.65|13293.65|13293.65|13293.65|13293.65|13293.65|13293.65|0
1648824400000|2022-04-01 14:46:40|13295.62|13295.62|13295.62|13295.62|13295.62|13295.62|13295.62|13295.62|0
1648824420000|2022-04-01 14:47:00|13296.31|13296.31|13296.31|13296.31|13296.31|13296.31|13296.31|13296.31|0
1648824440000|2022-04-01 14:47:20|13298.28|13298.28|13298.28|13298.28|13298.28|13298.28|13298.28|13298.28|0
1648824450000|2022-04-01 14:47:30|13299.1|13299.1|13298.28|13298.28|13299.1|13299.1|13298.28|13298.28|0
1648824490000|2022-04-01 14:48:10|13300.26|13300.26|13300.26|13300.26|13300.26|13300.26|13300.26|13300.26|0
1648824500000|2022-04-01 14:48:20|13298.28|13298.28|13297.68|13297.68|13298.28|13298.28|13297.68|13297.68|0
1648824600000|2022-04-01 14:50:00|13301.63|13301.63|13301.63|13301.63|13301.63|13301.63|13301.63|13301.63|0
1648824620000|2022-04-01 14:50:20|13299.65|13299.65|13299.65|13299.65|13299.65|13299.65|13299.65|13299.65|0
1648824630000|2022-04-01 14:50:30|13300.86|13300.86|13300.86|13300.86|13300.86|13300.86|13300.86|13300.86|0
1648824640000|2022-04-01 14:50:40|13302.83|13302.83|13302.83|13302.83|13302.83|13302.83|13302.83|13302.83|0
1648824650000|2022-04-01 14:50:50|13303.25|13303.25|13302.41|13302.41|13303.25|13303.25|13302.41|13302.41|0
1648824670000|2022-04-01 14:51:10|13304.39|13304.39|13306.36|13306.36|13306.36|13306.36|13304.39|13304.39|0
1648824680000|2022-04-01 14:51:20|13308.34|13308.34|13308.34|13308.34|13308.34|13308.34|13308.34|13308.34|0
1648824690000|2022-04-01 14:51:30|13306.36|13306.36|13306.36|13306.36|13306.36|13306.36|13306.36|13306.36|0
1648824720000|2022-04-01 14:52:00|13305.68|13305.68|13301.73|13301.73|13305.68|13305.68|13301.73|13301.73|0
1648824730000|2022-04-01 14:52:10|13302.55|13302.55|13303.37|13303.37|13303.37|13303.37|13302.55|13302.55|0
1648824750000|2022-04-01 14:52:30|13304.19|13304.19|13304.19|13304.19|13304.19|13304.19|13304.19|13304.19|0
1648824790000|2022-04-01 14:53:10|13304.73|13304.73|13304.19|13304.19|13304.73|13304.73|13303.66|13303.66|0
1648824800000|2022-04-01 14:53:20|13305.27|13305.27|13305.27|13305.27|13305.27|13305.27|13305.27|13305.27|0
1648824810000|2022-04-01 14:53:30|13307.24|13307.24|13307.24|13307.24|13307.24|13307.24|13307.24|13307.24|0
1648824820000|2022-04-01 14:53:40|13311.19|13311.19|13311.73|13311.73|13311.73|13311.73|13311.19|13311.19|0
1648824830000|2022-04-01 14:53:50|13312.26|13312.26|13312.26|13312.26|13312.26|13312.26|13312.26|13312.26|0
1648824900000|2022-04-01 14:55:00|13312.95|13312.95|13313.71|13313.71|13314.92|13314.92|13312.95|13312.95|0
1648824910000|2022-04-01 14:55:10|13311.74|13311.74|13311.74|13311.74|13311.74|13311.74|13311.74|13311.74|0
1648824920000|2022-04-01 14:55:20|13311.14|13311.14|13311.14|13311.14|13311.14|13311.14|13311.14|13311.14|0
1648824930000|2022-04-01 14:55:30|13310.6|13310.6|13310.6|13310.6|13310.6|13310.6|13310.6|13310.6|0
1648824940000|2022-04-01 14:55:40|13306.65|13306.65|13306.65|13306.65|13306.65|13306.65|13306.65|13306.65|0
1648824950000|2022-04-01 14:55:50|13305.97|13305.97|13304.6|13304.6|13305.97|13305.97|13304.6|13304.6|0
1648824970000|2022-04-01 14:56:10|13302.63|13302.63|13302.63|13302.63|13302.63|13302.63|13302.63|13302.63|0
1648824980000|2022-04-01 14:56:20|13303.45|13303.45|13303.45|13303.45|13303.45|13303.45|13303.45|13303.45|0
1648825000000|2022-04-01 14:56:40|13303.86|13303.86|13303.86|13303.86|13303.86|13303.86|13303.86|13303.86|0
1648825010000|2022-04-01 14:56:50|13307.81|13307.81|13307.21|13307.21|13307.81|13307.81|13307.21|13307.21|0
1648825060000|2022-04-01 14:57:40|13305.23|13305.23|13305.23|13305.23|13305.23|13305.23|13305.23|13305.23|0
1648825110000|2022-04-01 14:58:30|13304.55|13304.55|13304.55|13304.55|13304.55|13304.55|13304.55|13304.55|0
1648825130000|2022-04-01 14:58:50|13302.57|13302.57|13302.57|13302.57|13302.57|13302.57|13302.57|13302.57|0
1648825190000|2022-04-01 14:59:50|13302.15|13302.15|13302.15|13302.15|13302.15|13302.15|13302.15|13302.15|0
1648825200000|2022-04-01 15:00:00|13302.75|13302.75|13302.75|13302.75|13302.75|13302.75|13302.75|13302.75|0
1648825270000|2022-04-01 15:01:10|13300.78|13300.78|13302.15|13302.15|13302.15|13302.15|13300.78|13300.78|0
1648825310000|2022-04-01 15:01:50|13301.74|13301.74|13301.74|13301.74|13301.74|13301.74|13301.74|13301.74|0
1648825320000|2022-04-01 15:02:00|13303.71|13303.71|13303.71|13303.71|13303.71|13303.71|13303.71|13303.71|0
1648825330000|2022-04-01 15:02:10|13304.92|13304.92|13304.92|13304.92|13304.92|13304.92|13304.92|13304.92|0
1648825350000|2022-04-01 15:02:30|13302.94|13302.94|13302.94|13302.94|13302.94|13302.94|13302.94|13302.94|0
1648825370000|2022-04-01 15:02:50|13306.89|13306.89|13306.89|13306.89|13306.89|13306.89|13306.89|13306.89|0
1648825380000|2022-04-01 15:03:00|13306.35|13306.35|13305.23|13305.23|13307.04|13307.04|13305.23|13305.23|0
1648825410000|2022-04-01 15:03:30|13303.18|13303.18|13302.36|13302.36|13303.18|13303.18|13302.36|13302.36|0
1648825420000|2022-04-01 15:03:40|13302.77|13302.77|13302.77|13302.77|13302.77|13302.77|13302.77|13302.77|0
1648825450000|2022-04-01 15:04:10|13300.79|13300.79|13300.79|13300.79|13300.79|13300.79|13300.79|13300.79|0
1648825470000|2022-04-01 15:04:30|13301.2|13301.2|13300.79|13300.79|13301.2|13301.2|13300.79|13300.79|0
1648825480000|2022-04-01 15:04:40|13301.2|13301.2|13300.79|13300.79|13301.2|13301.2|13300.79|13300.79|0
1648825490000|2022-04-01 15:04:50|13301.61|13301.61|13301.61|13301.61|13301.61|13301.61|13301.61|13301.61|0
1648825500000|2022-04-01 15:05:00|13300.79|13300.79|13300.79|13300.79|13300.79|13300.79|13300.79|13300.79|0
1648825510000|2022-04-01 15:05:10|13298.82|13298.82|13296.16|13296.16|13298.82|13298.82|13296.16|13296.16|0
1648825520000|2022-04-01 15:05:20|13295.48|13295.48|13297.93|13297.93|13297.93|13297.93|13295.48|13295.48|0
1648825550000|2022-04-01 15:05:50|13299.9|13299.9|13301.87|13301.87|13301.87|13301.87|13299.9|13299.9|0
1648825560000|2022-04-01 15:06:00|13302.7|13302.7|13300.72|13300.72|13302.7|13302.7|13300.72|13300.72|0
1648825600000|2022-04-01 15:06:40|13299.65|13299.65|13299.65|13299.65|13299.65|13299.65|13299.65|13299.65|0
1648825620000|2022-04-01 15:07:00|13301.62|13301.62|13302.7|13302.7|13302.7|13302.7|13301.62|13301.62|0
1648825650000|2022-04-01 15:07:30|13298.75|13298.75|13298.75|13298.75|13298.75|13298.75|13298.75|13298.75|0
1648825710000|2022-04-01 15:08:30|13300.72|13300.72|13300.72|13300.72|13300.72|13300.72|13300.72|13300.72|0
1648825800000|2022-04-01 15:10:00|13300.04|13300.04|13300.04|13300.04|13300.04|13300.04|13300.04|13300.04|0
1648825820000|2022-04-01 15:10:20|13299.2|13299.2|13299.2|13299.2|13299.2|13299.2|13299.2|13299.2|0
1648825840000|2022-04-01 15:10:40|13297.22|13297.22|13297.22|13297.22|13297.22|13297.22|13297.22|13297.22|0
1648825860000|2022-04-01 15:11:00|13299.2|13299.2|13299.2|13299.2|13299.2|13299.2|13299.2|13299.2|0
1648825930000|2022-04-01 15:12:10|13300.4|13300.4|13300.4|13300.4|13300.4|13300.4|13300.4|13300.4|0
1648825960000|2022-04-01 15:12:40|13298.43|13298.43|13294.68|13294.68|13298.43|13298.43|13294.68|13294.68|0
1648825980000|2022-04-01 15:13:00|13293.47|13293.47|13292.4|13292.4|13293.47|13293.47|13292.4|13292.4|0
1648826000000|2022-04-01 15:13:20|13291.71|13291.71|13291.71|13291.71|13291.71|13291.71|13291.71|13291.71|0
1648826050000|2022-04-01 15:14:10|13283.07|13283.07|13283.75|13283.75|13283.75|13283.75|13283.07|13283.07|0
1648826100000|2022-04-01 15:15:00|13282.91|13282.91|13282.91|13282.91|13282.91|13282.91|13282.91|13282.91|0
1648826110000|2022-04-01 15:15:10|13280.94|13280.94|13280.94|13280.94|13280.94|13280.94|13280.94|13280.94|0
1648826120000|2022-04-01 15:15:20|13282.91|13282.91|13284.89|13284.89|13284.89|13284.89|13282.91|13282.91|0
1648826130000|2022-04-01 15:15:30|13285.57|13285.57|13284.89|13284.89|13285.57|13285.57|13284.89|13284.89|0
1648826140000|2022-04-01 15:15:40|13285.49|13285.49|13283.52|13283.52|13285.49|13285.49|13283.52|13283.52|0
1648826150000|2022-04-01 15:15:50|13284.2|13284.2|13284.2|13284.2|13284.2|13284.2|13284.2|13284.2|0
1648826160000|2022-04-01 15:16:00|13286.17|13286.17|13286.17|13286.17|13286.17|13286.17|13286.17|13286.17|0
1648826230000|2022-04-01 15:17:10|13285.35|13285.35|13285.35|13285.35|13285.35|13285.35|13285.35|13285.35|0
1648826270000|2022-04-01 15:17:50|13286.04|13286.04|13286.04|13286.04|13286.04|13286.04|13286.04|13286.04|0
1648826320000|2022-04-01 15:18:40|13286.45|13286.45|13286.98|13286.98|13286.98|13286.98|13286.45|13286.45|0
1648826330000|2022-04-01 15:18:50|13285.01|13285.01|13285.01|13285.01|13285.01|13285.01|13285.01|13285.01|0
1648826340000|2022-04-01 15:19:00|13284.17|13284.17|13285.32|13285.32|13286.14|13286.14|13284.17|13284.17|0
1648826370000|2022-04-01 15:19:30|13284.91|13284.91|13284.91|13284.91|13284.91|13284.91|13284.91|13284.91|0
1648826380000|2022-04-01 15:19:40|13285.59|13285.59|13285.59|13285.59|13285.59|13285.59|13285.59|13285.59|0
1648826390000|2022-04-01 15:19:50|13279.67|13279.67|13279.67|13279.67|13279.67|13279.67|13279.67|13279.67|0
1648826420000|2022-04-01 15:20:20|13281.65|13281.65|13282.25|13282.25|13282.25|13282.25|13281.65|13281.65|0
1648826440000|2022-04-01 15:20:40|13284.22|13284.22|13284.22|13284.22|13284.22|13284.22|13284.22|13284.22|0
1648826460000|2022-04-01 15:21:00|13282.61|13282.61|13282.61|13282.61|13282.61|13282.61|13282.61|13282.61|0
1648826480000|2022-04-01 15:21:20|13281.93|13281.93|13281.93|13281.93|13281.93|13281.93|13281.93|13281.93|0
1648826520000|2022-04-01 15:22:00|13281.52|13281.52|13281.52|13281.52|13281.52|13281.52|13281.52|13281.52|0
1648826540000|2022-04-01 15:22:20|13280.84|13280.84|13280.23|13280.23|13280.84|13280.84|13280.23|13280.23|0
1648826580000|2022-04-01 15:23:00|13280.65|13280.65|13280.65|13280.65|13280.65|13280.65|13280.65|13280.65|0
1648826590000|2022-04-01 15:23:10|13281.34|13281.34|13281.34|13281.34|13281.34|13281.34|13281.34|13281.34|0
1648826600000|2022-04-01 15:23:20|13280.65|13280.65|13280.65|13280.65|13280.65|13280.65|13280.65|13280.65|0
1648826620000|2022-04-01 15:23:40|13280.05|13280.05|13280.05|13280.05|13280.05|13280.05|13280.05|13280.05|0
1648826640000|2022-04-01 15:24:00|13279.63|13279.63|13279.63|13279.63|13279.63|13279.63|13279.63|13279.63|0
1648826690000|2022-04-01 15:24:50|13281.61|13281.61|13279.63|13279.63|13281.61|13281.61|13279.63|13279.63|0
1648826700000|2022-04-01 15:25:00|13277.66|13277.66|13277.66|13277.66|13277.66|13277.66|13277.66|13277.66|0
1648826710000|2022-04-01 15:25:10|13276.97|13276.97|13276.97|13276.97|13276.97|13276.97|13276.97|13276.97|0
1648826810000|2022-04-01 15:26:50|13275|13275|13276.02|13276.02|13276.02|13276.02|13274.73|13274.73|0
1648826820000|2022-04-01 15:27:00|13275.33|13275.33|13275.33|13275.33|13275.33|13275.33|13275.33|13275.33|0
1648826840000|2022-04-01 15:27:20|13274.51|13274.51|13274.51|13274.51|13274.51|13274.51|13274.1|13274.1|0
1648826850000|2022-04-01 15:27:30|13274.09|13274.09|13276.07|13276.07|13276.07|13276.07|13274.09|13274.09|0
1648826870000|2022-04-01 15:27:50|13274.09|13274.09|13274.09|13274.09|13274.09|13274.09|13274.09|13274.09|0
1648826890000|2022-04-01 15:28:10|13274.5|13274.5|13274.5|13274.5|13274.5|13274.5|13274.5|13274.5|0
1648826900000|2022-04-01 15:28:20|13272.53|13272.53|13272.53|13272.53|13272.53|13272.53|13272.53|13272.53|0
1648826910000|2022-04-01 15:28:30|13272.94|13272.94|13269.6|13269.6|13272.94|13272.94|13269.6|13269.6|0
1648826920000|2022-04-01 15:28:40|13268.23|13268.23|13268.23|13268.23|13268.23|13268.23|13268.23|13268.23|0
1648826930000|2022-04-01 15:28:50|13269.6|13269.6|13269.6|13269.6|13269.6|13269.6|13269.6|13269.6|0
1648826940000|2022-04-01 15:29:00|13268.23|13268.23|13268.23|13268.23|13270.28|13270.28|13268.23|13268.23|0
1648826960000|2022-04-01 15:29:20|13266.25|13266.25|13266.94|13266.94|13266.94|13266.94|13266.25|13266.25|0
1648826970000|2022-04-01 15:29:30|13270.89|13270.89|13271.05|13271.05|13271.05|13271.05|13269.68|13269.68|0
1648826980000|2022-04-01 15:29:40|13270.37|13270.37|13270.37|13270.37|13270.37|13270.37|13270.37|13270.37|0
1648826990000|2022-04-01 15:29:50|13268.39|13268.39|13274.22|13274.22|13274.22|13274.22|13268.39|13268.39|0
1649056500000|2022-04-04 07:15:00|13264.74|13264.74|13274.62|13274.62|13274.62|13274.62|13264.74|13264.74|0
1649056530000|2022-04-04 07:15:30|13272.51|13272.51|13271.91|13271.91|13273.59|13273.59|13270.91|13270.91|0
1649056540000|2022-04-04 07:15:40|13269.93|13269.93|13269.93|13269.93|13269.93|13269.93|13269.93|13269.93|0
1649056550000|2022-04-04 07:15:50|13271.98|13271.98|13271.98|13271.98|13271.98|13271.98|13271.98|13271.98|0
1649056590000|2022-04-04 07:16:30|13279.88|13279.88|13279.88|13279.88|13279.88|13279.88|13279.88|13279.88|0
1649056600000|2022-04-04 07:16:40|13278.67|13278.67|13283.99|13283.99|13283.99|13283.99|13278.67|13278.67|0
1649056620000|2022-04-04 07:17:00|13278.07|13278.07|13278.07|13278.07|13278.07|13278.07|13278.07|13278.07|0
1649056650000|2022-04-04 07:17:30|13276.02|13276.02|13276.02|13276.02|13277.38|13277.38|13276.02|13276.02|0
1649056660000|2022-04-04 07:17:40|13275.33|13275.33|13278.67|13278.67|13278.67|13278.67|13275.33|13275.33|0
1649056680000|2022-04-04 07:18:00|13288.55|13288.55|13288.55|13288.55|13288.55|13288.55|13288.55|13288.55|0
1649056700000|2022-04-04 07:18:20|13287.18|13287.18|13287.18|13287.18|13287.18|13287.18|13287.18|13287.18|0
1649056720000|2022-04-04 07:18:40|13279.28|13279.28|13279.28|13279.28|13279.28|13279.28|13279.28|13279.28|0
1649056740000|2022-04-04 07:19:00|13281.26|13281.26|13277.85|13277.85|13281.26|13281.26|13277.85|13277.85|0
1649056750000|2022-04-04 07:19:10|13278.53|13278.53|13278.53|13278.53|13279.21|13279.21|13278.53|13278.53|0
1649056770000|2022-04-04 07:19:30|13277.16|13277.16|13285.06|13285.06|13285.06|13285.06|13277.16|13277.16|0
1649056800000|2022-04-04 07:20:00|13282.96|13282.96|13282.96|13282.96|13282.96|13282.96|13282.96|13282.96|0
1649056810000|2022-04-04 07:20:10|13283.64|13283.64|13283.64|13283.64|13283.64|13283.64|13283.64|13283.64|0
1649056820000|2022-04-04 07:20:20|13273.77|13273.77|13273.77|13273.77|13273.77|13273.77|13273.77|13273.77|0
1649056840000|2022-04-04 07:20:40|13275.14|13275.14|13275.14|13275.14|13275.14|13275.14|13275.14|13275.14|0
1649056850000|2022-04-04 07:20:50|13279.09|13279.09|13279.09|13279.09|13279.09|13279.09|13279.09|13279.09|0
1649056860000|2022-04-04 07:21:00|13278.4|13278.4|13278.4|13278.4|13278.4|13278.4|13278.4|13278.4|0
1649056870000|2022-04-04 07:21:10|13277.17|13277.17|13277.17|13277.17|13277.17|13277.17|13277.17|13277.17|0
1649056890000|2022-04-04 07:21:30|13279.14|13279.14|13279.14|13279.14|13279.14|13279.14|13279.14|13279.14|0
1649056900000|2022-04-04 07:21:40|13279.56|13279.56|13280.09|13280.09|13280.09|13280.09|13279.56|13279.56|0
1649056910000|2022-04-04 07:21:50|13281.46|13281.46|13287.38|13287.38|13287.38|13287.38|13281.46|13281.46|0
1649056920000|2022-04-04 07:22:00|13290.39|13290.39|13288.5|13288.5|13292.45|13292.45|13286.52|13286.52|0
1649056930000|2022-04-04 07:22:10|13287.81|13287.81|13287.81|13287.81|13287.81|13287.81|13287.81|13287.81|0
1649056940000|2022-04-04 07:22:20|13288.63|13288.63|13288.63|13288.63|13288.63|13288.63|13288.63|13288.63|0
1649056960000|2022-04-04 07:22:40|13290.78|13290.78|13290.78|13290.78|13290.78|13290.78|13290.78|13290.78|0
1649056970000|2022-04-04 07:22:50|13291.32|13291.32|13291.32|13291.32|13291.32|13291.32|13291.32|13291.32|0
1649056980000|2022-04-04 07:23:00|13290.78|13290.78|13290.78|13290.78|13290.78|13290.78|13290.78|13290.78|0
1649056990000|2022-04-04 07:23:10|13289.17|13289.17|13289.17|13289.17|13289.17|13289.17|13289.17|13289.17|0
1649057000000|2022-04-04 07:23:20|13287.56|13287.56|13286.88|13286.88|13287.56|13287.56|13286.88|13286.88|0
1649057010000|2022-04-04 07:23:30|13286.19|13286.19|13286.19|13286.19|13286.19|13286.19|13286.19|13286.19|0
1649057020000|2022-04-04 07:23:40|13287.27|13287.27|13287.27|13287.27|13287.27|13287.27|13287.27|13287.27|0
1649057040000|2022-04-04 07:24:00|13286.06|13286.06|13288.8|13288.8|13288.8|13288.8|13286.06|13286.06|0
1649057050000|2022-04-04 07:24:10|13286.82|13286.82|13290.58|13290.58|13290.58|13290.58|13286.82|13286.82|0
1649057060000|2022-04-04 07:24:20|13292.55|13292.55|13292.55|13292.55|13292.55|13292.55|13292.55|13292.55|0
1649057070000|2022-04-04 07:24:30|13296.5|13296.5|13296.5|13296.5|13296.5|13296.5|13296.5|13296.5|0
1649057090000|2022-04-04 07:24:50|13295.29|13295.29|13295.29|13295.29|13295.29|13295.29|13295.29|13295.29|0
1649057100000|2022-04-04 07:25:00|13291.34|13291.34|13289.29|13289.29|13291.34|13291.34|13289.29|13289.29|0
1649057110000|2022-04-04 07:25:10|13288.69|13288.69|13288.69|13288.69|13288.69|13288.69|13288.69|13288.69|0
1649057120000|2022-04-04 07:25:20|13280.79|13280.79|13277.58|13277.58|13280.79|13280.79|13277.58|13277.58|0
1649057130000|2022-04-04 07:25:30|13276.89|13276.89|13276.89|13276.89|13276.89|13276.89|13276.89|13276.89|0
1649057150000|2022-04-04 07:25:50|13276.29|13276.29|13275.69|13275.69|13276.29|13276.29|13275.69|13275.69|0
1649057160000|2022-04-04 07:26:00|13275|13275|13269.08|13269.08|13275|13275|13269.08|13269.08|0
1649057190000|2022-04-04 07:26:30|13263.16|13263.16|13263.16|13263.16|13263.16|13263.16|13263.16|13263.16|0
1649057200000|2022-04-04 07:26:40|13263.84|13263.84|13264.52|13264.52|13264.52|13264.52|13263.84|13263.84|0
1649057220000|2022-04-04 07:27:00|13262.55|13262.55|13262.55|13262.55|13262.55|13262.55|13262.55|13262.55|0
1649057230000|2022-04-04 07:27:10|13261.87|13261.87|13261.87|13261.87|13261.87|13261.87|13261.87|13261.87|0
1649057270000|2022-04-04 07:27:50|13263.23|13263.23|13263.92|13263.92|13263.92|13263.92|13263.23|13263.23|0
1649057290000|2022-04-04 07:28:10|13262.11|13262.11|13260.74|13260.74|13262.11|13262.11|13260.74|13260.74|0
1649057300000|2022-04-04 07:28:20|13260.06|13260.06|13259.52|13259.52|13260.06|13260.06|13259.52|13259.52|0
1649057310000|2022-04-04 07:28:30|13258.45|13258.45|13258.45|13258.45|13258.45|13258.45|13258.45|13258.45|0
1649057320000|2022-04-04 07:28:40|13257.24|13257.24|13258.61|13258.61|13258.61|13258.61|13257.24|13257.24|0
1649057340000|2022-04-04 07:29:00|13259.98|13259.98|13259.98|13259.98|13259.98|13259.98|13259.98|13259.98|0
1649057350000|2022-04-04 07:29:10|13260.58|13260.58|13261.27|13261.27|13261.27|13261.27|13260.58|13260.58|0
1649057400000|2022-04-04 07:30:00|13261.11|13261.11|13269|13269|13269|13269|13261.11|13261.11|0
1649057410000|2022-04-04 07:30:10|13269.69|13269.69|13269.69|13269.69|13269.69|13269.69|13269.69|13269.69|0
1649057440000|2022-04-04 07:30:40|13273.64|13273.64|13273.64|13273.64|13273.64|13273.64|13273.64|13273.64|0
1649057460000|2022-04-04 07:31:00|13273.23|13273.23|13273.23|13273.23|13273.23|13273.23|13273.23|13273.23|0
1649057490000|2022-04-04 07:31:30|13274.59|13274.59|13274.59|13274.59|13274.59|13274.59|13274.59|13274.59|0
1649057510000|2022-04-04 07:31:50|13288.41|13288.41|13288.41|13288.41|13288.41|13288.41|13288.41|13288.41|0
1649057540000|2022-04-04 07:32:20|13289.02|13289.02|13289.02|13289.02|13289.02|13289.02|13289.02|13289.02|0
1649057560000|2022-04-04 07:32:40|13290.22|13290.22|13290.22|13290.22|13290.22|13290.22|13290.22|13290.22|0
1649057610000|2022-04-04 07:33:30|13290.91|13290.91|13290.91|13290.91|13290.91|13290.91|13290.91|13290.91|0
1649057630000|2022-04-04 07:33:50|13298.8|13298.8|13298.8|13298.8|13298.8|13298.8|13298.8|13298.8|0
1649057650000|2022-04-04 07:34:10|13299.49|13299.49|13299.49|13299.49|13299.49|13299.49|13299.49|13299.49|0
1649057690000|2022-04-04 07:34:50|13301.46|13301.46|13301.46|13301.46|13301.46|13301.46|13301.46|13301.46|0
1649057700000|2022-04-04 07:35:00|13302.3|13302.3|13298.35|13298.35|13302.3|13302.3|13298.35|13298.35|0
1649057760000|2022-04-04 07:36:00|13302.3|13302.3|13297.75|13297.75|13302.3|13302.3|13296.38|13296.38|0
1649057770000|2022-04-04 07:36:10|13298.43|13298.43|13298.43|13298.43|13298.43|13298.43|13298.43|13298.43|0
1649057800000|2022-04-04 07:36:40|13299.11|13299.11|13299.11|13299.11|13299.11|13299.11|13299.11|13299.11|0
1649057810000|2022-04-04 07:36:50|13305.04|13305.04|13305.04|13305.04|13305.04|13305.04|13305.04|13305.04|0
1649057820000|2022-04-04 07:37:00|13303.67|13303.67|13303.67|13303.67|13303.67|13303.67|13303.67|13303.67|0
1649057890000|2022-04-04 07:38:10|13305.04|13305.04|13305.04|13305.04|13305.04|13305.04|13305.04|13305.04|0
1649057900000|2022-04-04 07:38:20|13305.64|13305.64|13305.64|13305.64|13305.64|13305.64|13305.64|13305.64|0
1649057930000|2022-04-04 07:38:50|13306.32|13306.32|13306.32|13306.32|13306.32|13306.32|13306.32|13306.32|0
1649057950000|2022-04-04 07:39:10|13308.3|13308.3|13308.3|13308.3|13308.3|13308.3|13308.3|13308.3|0
1649058030000|2022-04-04 07:40:30|13309.37|13309.37|13309.37|13309.37|13309.37|13309.37|13309.37|13309.37|0
1649058040000|2022-04-04 07:40:40|13307.56|13307.56|13308.16|13308.16|13308.16|13308.16|13307.56|13307.56|0
1649058060000|2022-04-04 07:41:00|13302.24|13302.24|13295.63|13295.63|13302.24|13302.24|13295.63|13295.63|0
1649058070000|2022-04-04 07:41:10|13299.58|13299.58|13299.58|13299.58|13299.58|13299.58|13299.58|13299.58|0
1649058180000|2022-04-04 07:43:00|13298.35|13298.35|13299.17|13299.17|13299.17|13299.17|13298.35|13298.35|0
1649058190000|2022-04-04 07:43:10|13295.22|13295.22|13295.22|13295.22|13295.22|13295.22|13295.22|13295.22|0
1649058200000|2022-04-04 07:43:20|13297.33|13297.33|13297.33|13297.33|13297.33|13297.33|13297.33|13297.33|0
1649058220000|2022-04-04 07:43:40|13298.01|13298.01|13298.01|13298.01|13298.01|13298.01|13298.01|13298.01|0
1649058250000|2022-04-04 07:44:10|13290.11|13290.11|13290.11|13290.11|13290.11|13290.11|13290.11|13290.11|0
1649058270000|2022-04-04 07:44:30|13289.29|13289.29|13289.29|13289.29|13289.29|13289.29|13289.29|13289.29|0
1649058310000|2022-04-04 07:45:10|13289.71|13289.71|13289.71|13289.71|13289.71|13289.71|13289.71|13289.71|0
1649058330000|2022-04-04 07:45:30|13288.64|13288.64|13288.64|13288.64|13288.64|13288.64|13288.64|13288.64|0
1649058390000|2022-04-04 07:46:30|13291.32|13291.32|13293.29|13293.29|13293.29|13293.29|13291.32|13291.32|0
1649058400000|2022-04-04 07:46:40|13292.45|13292.45|13293.68|13293.68|13293.68|13293.68|13292.45|13292.45|0
1649058410000|2022-04-04 07:46:50|13295.33|13295.33|13295.33|13295.33|13295.33|13295.33|13295.33|13295.33|0
1649058440000|2022-04-04 07:47:20|13293.52|13293.52|13293.52|13293.52|13293.52|13293.52|13293.52|13293.52|0
1649058490000|2022-04-04 07:48:10|13289.57|13289.57|13295.49|13295.49|13295.49|13295.49|13289.57|13289.57|0
1649058510000|2022-04-04 07:48:30|13297.47|13297.47|13297.47|13297.47|13297.47|13297.47|13297.47|13297.47|0
1649058550000|2022-04-04 07:49:10|13298.29|13298.29|13298.29|13298.29|13298.29|13298.29|13298.29|13298.29|0
1649058560000|2022-04-04 07:49:20|13297.47|13297.47|13297.47|13297.47|13297.47|13297.47|13297.47|13297.47|0
1649058610000|2022-04-04 07:50:10|13299.52|13299.52|13298.84|13298.84|13299.52|13299.52|13298.84|13298.84|0
1649058650000|2022-04-04 07:50:50|13304.76|13304.76|13304.76|13304.76|13304.76|13304.76|13304.76|13304.76|0
1649058720000|2022-04-04 07:52:00|13300.81|13300.81|13300.81|13300.81|13300.81|13300.81|13300.81|13300.81|0
1649058750000|2022-04-04 07:52:30|13300.13|13300.13|13300.13|13300.13|13300.13|13300.13|13300.13|13300.13|0
1649058780000|2022-04-04 07:53:00|13302.1|13302.1|13302.1|13302.1|13302.1|13302.1|13302.1|13302.1|0
1649058790000|2022-04-04 07:53:10|13304.84|13304.84|13304.84|13304.84|13304.84|13304.84|13304.84|13304.84|0
1649058800000|2022-04-04 07:53:20|13304.15|13304.15|13304.15|13304.15|13304.15|13304.15|13304.15|13304.15|0
1649058870000|2022-04-04 07:54:30|13306.3|13306.3|13306.3|13306.3|13306.3|13306.3|13306.3|13306.3|0
1649058880000|2022-04-04 07:54:40|13310.25|13310.25|13310.25|13310.25|13310.25|13310.25|13310.25|13310.25|0
1649058970000|2022-04-04 07:56:10|13311.07|13311.07|13311.07|13311.07|13311.07|13311.07|13311.07|13311.07|0
1649058990000|2022-04-04 07:56:30|13311.48|13311.48|13311.48|13311.48|13311.48|13311.48|13311.48|13311.48|0
1649059060000|2022-04-04 07:57:40|13313.53|13313.53|13314.21|13314.21|13314.21|13314.21|13313.53|13313.53|0
1649059070000|2022-04-04 07:57:50|13316.19|13316.19|13315.37|13315.37|13316.19|13316.19|13315.37|13315.37|0
1649059080000|2022-04-04 07:58:00|13313.39|13313.39|13312.71|13312.71|13313.39|13313.39|13312.71|13312.71|0
1649059130000|2022-04-04 07:58:50|13313.94|13313.94|13313.94|13313.94|13313.94|13313.94|13313.94|13313.94|0
1649059140000|2022-04-04 07:59:00|13314.62|13314.62|13314.62|13314.62|13314.62|13314.62|13314.62|13314.62|0
1649059170000|2022-04-04 07:59:30|13315.85|13315.85|13315.85|13315.85|13315.85|13315.85|13315.85|13315.85|0
1649059180000|2022-04-04 07:59:40|13317.06|13317.06|13317.06|13317.06|13317.06|13317.06|13317.06|13317.06|0
1649059190000|2022-04-04 07:59:50|13318.43|13318.43|13315.77|13315.77|13318.43|13318.43|13315.77|13315.77|0
1649059210000|2022-04-04 08:00:10|13314.54|13314.54|13315.9|13315.9|13315.9|13315.9|13314.54|13314.54|0
1649059220000|2022-04-04 08:00:20|13316.59|13316.59|13316.59|13316.59|13316.59|13316.59|13316.59|13316.59|0
1649059250000|2022-04-04 08:00:50|13317.27|13317.27|13317.27|13317.27|13317.27|13317.27|13317.27|13317.27|0
1649059270000|2022-04-04 08:01:10|13319.25|13319.25|13312.56|13312.56|13319.25|13319.25|13312.56|13312.56|0
1649059290000|2022-04-04 08:01:30|13310.59|13310.59|13300.96|13300.96|13310.59|13310.59|13300.96|13300.96|0
1649059310000|2022-04-04 08:01:50|13295.04|13295.04|13295.04|13295.04|13295.04|13295.04|13295.04|13295.04|0
1649059340000|2022-04-04 08:02:20|13297.01|13297.01|13293.35|13293.35|13297.01|13297.01|13293.35|13293.35|0
1649059350000|2022-04-04 08:02:30|13291.98|13291.98|13292.66|13292.66|13292.66|13292.66|13291.98|13291.98|0
1649059380000|2022-04-04 08:03:00|13294.03|13294.03|13294.03|13294.03|13294.03|13294.03|13294.03|13294.03|0
1649059390000|2022-04-04 08:03:10|13294.71|13294.71|13294.71|13294.71|13294.71|13294.71|13294.71|13294.71|0
1649059420000|2022-04-04 08:03:40|13295.4|13295.4|13295.4|13295.4|13295.4|13295.4|13295.4|13295.4|0
1649059430000|2022-04-04 08:03:50|13293.42|13293.42|13293.42|13293.42|13293.42|13293.42|13293.42|13293.42|0
1649059440000|2022-04-04 08:04:00|13289.47|13289.47|13289.47|13289.47|13289.47|13289.47|13289.47|13289.47|0
1649059460000|2022-04-04 08:04:20|13287.33|13287.33|13287.33|13287.33|13287.33|13287.33|13287.33|13287.33|0
1649059470000|2022-04-04 08:04:30|13286.12|13286.12|13285.44|13285.44|13286.12|13286.12|13285.44|13285.44|0
1649059500000|2022-04-04 08:05:00|13286.81|13286.81|13287.49|13287.49|13287.49|13287.49|13286.81|13286.81|0
1649059520000|2022-04-04 08:05:20|13291.44|13291.44|13293.41|13293.41|13293.41|13293.41|13291.44|13291.44|0
1649059530000|2022-04-04 08:05:30|13296.15|13296.15|13296.15|13296.15|13296.15|13296.15|13296.15|13296.15|0
1649059550000|2022-04-04 08:05:50|13294.78|13294.78|13294.1|13294.1|13294.78|13294.78|13293.41|13293.41|0
1649059580000|2022-04-04 08:06:20|13292.12|13292.12|13292.12|13292.12|13292.12|13292.12|13292.12|13292.12|0
1649059610000|2022-04-04 08:06:50|13292.81|13292.81|13294.78|13294.78|13294.78|13294.78|13292.81|13292.81|0
1649059620000|2022-04-04 08:07:00|13298.73|13298.73|13298.73|13298.73|13298.73|13298.73|13298.73|13298.73|0
1649059670000|2022-04-04 08:07:50|13302.68|13302.68|13302.68|13302.68|13302.68|13302.68|13302.68|13302.68|0
1649059760000|2022-04-04 08:09:20|13302|13302|13302|13302|13302|13302|13302|13302|0
1649059840000|2022-04-04 08:10:40|13301.31|13301.31|13301.31|13301.31|13301.31|13301.31|13301.31|13301.31|0
1649059870000|2022-04-04 08:11:10|13300.9|13300.9|13300.9|13300.9|13300.9|13300.9|13300.9|13300.9|0
1649059880000|2022-04-04 08:11:20|13293|13293|13293|13293|13293|13293|13293|13293|0
1649059980000|2022-04-04 08:13:00|13300.9|13300.9|13293|13293|13300.9|13300.9|13293|13293|0
1649060000000|2022-04-04 08:13:20|13296.95|13296.95|13296.95|13296.95|13296.95|13296.95|13296.95|13296.95|0
1649060040000|2022-04-04 08:14:00|13298.93|13298.93|13298.93|13298.93|13298.93|13298.93|13298.93|13298.93|0
1649060050000|2022-04-04 08:14:10|13283.13|13283.13|13289.05|13289.05|13289.05|13289.05|13283.13|13283.13|0
1649060060000|2022-04-04 08:14:20|13287.08|13287.08|13287.08|13287.08|13287.08|13287.08|13287.08|13287.08|0
1649060070000|2022-04-04 08:14:30|13283.13|13283.13|13283.13|13283.13|13283.13|13283.13|13283.13|13283.13|0
1649060110000|2022-04-04 08:15:10|13281.76|13281.76|13281.76|13281.76|13281.76|13281.76|13281.76|13281.76|0
1649060130000|2022-04-04 08:15:30|13282.45|13282.45|13282.45|13282.45|13282.45|13282.45|13282.45|13282.45|0
1649060150000|2022-04-04 08:15:50|13268.63|13268.63|13276.52|13276.52|13276.52|13276.52|13268.63|13268.63|0
1649060160000|2022-04-04 08:16:00|13280.47|13280.47|13276.52|13276.52|13280.47|13280.47|13276.52|13276.52|0
1649060170000|2022-04-04 08:16:10|13274.55|13274.55|13271.21|13271.21|13274.55|13274.55|13271.21|13271.21|0
1649060180000|2022-04-04 08:16:20|13270.52|13270.52|13270.52|13270.52|13270.52|13270.52|13270.52|13270.52|0
1649060200000|2022-04-04 08:16:40|13268.55|13268.55|13268.55|13268.55|13268.55|13268.55|13268.55|13268.55|0
1649060210000|2022-04-04 08:16:50|13272.5|13272.5|13275.08|13275.08|13276.45|13276.45|13272.5|13272.5|0
1649060220000|2022-04-04 08:17:00|13269.16|13269.16|13265.21|13265.21|13269.16|13269.16|13265.21|13265.21|0
1649060230000|2022-04-04 08:17:10|13263.23|13263.23|13263.23|13263.23|13263.23|13263.23|13263.23|13263.23|0
1649060250000|2022-04-04 08:17:30|13261.18|13261.18|13261.18|13261.18|13261.18|13261.18|13261.18|13261.18|0
1649060300000|2022-04-04 08:18:20|13267.11|13267.11|13267.11|13267.11|13267.11|13267.11|13267.11|13267.11|0
1649060310000|2022-04-04 08:18:30|13269.08|13269.08|13273.03|13273.03|13273.03|13273.03|13269.08|13269.08|0
1649060340000|2022-04-04 08:19:00|13272.35|13272.35|13272.35|13272.35|13272.35|13272.35|13272.35|13272.35|0
1649060360000|2022-04-04 08:19:20|13273.03|13273.03|13273.71|13273.71|13275.76|13275.76|13273.03|13273.03|0
1649060370000|2022-04-04 08:19:30|13272.07|13272.07|13266.15|13266.15|13272.07|13272.07|13266.15|13266.15|0
1649060380000|2022-04-04 08:19:40|13264.17|13264.17|13264.17|13264.17|13264.17|13264.17|13264.17|13264.17|0
1649060440000|2022-04-04 08:20:40|13264.58|13264.58|13264.58|13264.58|13264.58|13264.58|13264.58|13264.58|0
1649060450000|2022-04-04 08:20:50|13265.27|13265.27|13265.27|13265.27|13265.27|13265.27|13265.27|13265.27|0
1649060470000|2022-04-04 08:21:10|13259.34|13259.34|13259.34|13259.34|13259.34|13259.34|13259.34|13259.34|0
1649060540000|2022-04-04 08:22:20|13260.71|13260.71|13260.71|13260.71|13260.71|13260.71|13260.71|13260.71|0
1649060560000|2022-04-04 08:22:40|13264.66|13264.66|13266.63|13266.63|13266.63|13266.63|13264.66|13264.66|0
1649060580000|2022-04-04 08:23:00|13268|13268|13268|13268|13268|13268|13268|13268|0
1649060630000|2022-04-04 08:23:50|13273.92|13273.92|13273.92|13273.92|13273.92|13273.92|13273.92|13273.92|0
1649060640000|2022-04-04 08:24:00|13274.61|13274.61|13279.67|13279.67|13279.67|13279.67|13274.61|13274.61|0
1649060660000|2022-04-04 08:24:20|13278.99|13278.99|13279.59|13279.59|13279.59|13279.59|13278.99|13278.99|0
1649060700000|2022-04-04 08:25:00|13281.57|13281.57|13281.57|13281.57|13281.57|13281.57|13281.57|13281.57|0
1649060710000|2022-04-04 08:25:10|13285.51|13285.51|13285.51|13285.51|13285.51|13285.51|13285.51|13285.51|0
1649060750000|2022-04-04 08:25:50|13284.83|13284.83|13284.83|13284.83|13284.83|13284.83|13284.83|13284.83|0
1649060760000|2022-04-04 08:26:00|13283.76|13283.76|13282.39|13282.39|13283.76|13283.76|13282.39|13282.39|0
1649060770000|2022-04-04 08:26:10|13281.19|13281.19|13277.24|13277.24|13281.19|13281.19|13277.24|13277.24|0
1649060840000|2022-04-04 08:27:20|13281.19|13281.19|13281.19|13281.19|13281.19|13281.19|13281.19|13281.19|0
1649060900000|2022-04-04 08:28:20|13280.5|13280.5|13279.68|13279.68|13280.5|13280.5|13279.68|13279.68|0
1649060910000|2022-04-04 08:28:30|13280.36|13280.36|13281.73|13281.73|13281.73|13281.73|13280.36|13280.36|0
1649060920000|2022-04-04 08:28:40|13282.96|13282.96|13282.96|13282.96|13283.65|13283.65|13282.96|13282.96|0
1649060930000|2022-04-04 08:28:50|13282.28|13282.28|13273.18|13273.18|13282.28|13282.28|13272.77|13272.77|0
1649060960000|2022-04-04 08:29:20|13271.21|13271.21|13272.58|13272.58|13272.58|13272.58|13271.21|13271.21|0
1649060970000|2022-04-04 08:29:30|13273.78|13273.78|13273.78|13273.78|13273.78|13273.78|13273.78|13273.78|0
1649061000000|2022-04-04 08:30:00|13277.73|13277.73|13279.1|13279.1|13279.1|13279.1|13277.73|13277.73|0
1649061010000|2022-04-04 08:30:10|13287|13287|13287|13287|13287|13287|13287|13287|0
1649061020000|2022-04-04 08:30:20|13267.86|13267.86|13265.88|13265.88|13267.86|13267.86|13265.88|13265.88|0
1649061030000|2022-04-04 08:30:30|13271.81|13271.81|13271.81|13271.81|13271.81|13271.81|13271.81|13271.81|0
1649061040000|2022-04-04 08:30:40|13267.86|13267.86|13267.86|13267.86|13267.86|13267.86|13267.86|13267.86|0
1649061070000|2022-04-04 08:31:10|13269.5|13269.5|13269.5|13269.5|13269.5|13269.5|13269.5|13269.5|0
1649061080000|2022-04-04 08:31:20|13259.63|13259.63|13259.63|13259.63|13259.63|13259.63|13259.63|13259.63|0
1649061110000|2022-04-04 08:31:50|13265.55|13265.55|13270.87|13270.87|13270.87|13270.87|13265.55|13265.55|0
1649061130000|2022-04-04 08:32:10|13266.92|13266.92|13266.92|13266.92|13266.92|13266.92|13266.92|13266.92|0
1649061140000|2022-04-04 08:32:20|13267.6|13267.6|13266.92|13266.92|13267.6|13267.6|13266.24|13266.24|0
1649061150000|2022-04-04 08:32:30|13266.24|13266.24|13266.24|13266.24|13266.24|13266.24|13266.24|13266.24|0
1649061160000|2022-04-04 08:32:40|13264.35|13264.35|13264.35|13264.35|13264.35|13264.35|13264.35|13264.35|0
1649061190000|2022-04-04 08:33:10|13262.37|13262.37|13262.37|13262.37|13262.37|13262.37|13262.37|13262.37|0
1649061200000|2022-04-04 08:33:20|13260.4|13260.4|13260.4|13260.4|13260.4|13260.4|13258.42|13258.42|0
1649061210000|2022-04-04 08:33:30|13259.71|13259.71|13259.71|13259.71|13259.71|13259.71|13259.71|13259.71|0
1649061220000|2022-04-04 08:33:40|13260.4|13260.4|13259.71|13259.71|13260.4|13260.4|13259.71|13259.71|0
1649061230000|2022-04-04 08:33:50|13255.77|13255.77|13255.77|13255.77|13255.77|13255.77|13255.77|13255.77|0
1649061250000|2022-04-04 08:34:10|13253.79|13253.79|13253.79|13253.79|13253.79|13253.79|13253.79|13253.79|0
1649061260000|2022-04-04 08:34:20|13245.89|13245.89|13247.87|13247.87|13247.87|13247.87|13245.89|13245.89|0
1649061300000|2022-04-04 08:35:00|13248.28|13248.28|13248.28|13248.28|13248.28|13248.28|13248.28|13248.28|0
1649061310000|2022-04-04 08:35:10|13247.59|13247.59|13247.59|13247.59|13247.59|13247.59|13247.59|13247.59|0
1649061320000|2022-04-04 08:35:20|13249.57|13249.57|13244.94|13244.94|13249.57|13249.57|13244.94|13244.94|0
1649061330000|2022-04-04 08:35:30|13246.91|13246.91|13244.94|13244.94|13246.91|13246.91|13244.94|13244.94|0
1649061340000|2022-04-04 08:35:40|13243.57|13243.57|13243.57|13243.57|13243.57|13243.57|13243.57|13243.57|0
1649061360000|2022-04-04 08:36:00|13239.62|13239.62|13239.62|13239.62|13239.62|13239.62|13239.62|13239.62|0
1649061380000|2022-04-04 08:36:20|13239.08|13239.08|13239.08|13239.08|13239.08|13239.08|13239.08|13239.08|0
1649061390000|2022-04-04 08:36:30|13239.49|13239.49|13235.55|13235.55|13239.49|13239.49|13235.55|13235.55|0
1649061410000|2022-04-04 08:36:50|13227.65|13227.65|13227.65|13227.65|13227.65|13227.65|13227.65|13227.65|0
1649061420000|2022-04-04 08:37:00|13226.96|13226.96|13233.57|13233.57|13233.57|13233.57|13226.96|13226.96|0
1649061430000|2022-04-04 08:37:10|13239.49|13239.49|13243.44|13243.44|13245.42|13245.42|13239.49|13239.49|0
1649061490000|2022-04-04 08:38:10|13245.42|13245.42|13242.76|13242.76|13245.42|13245.42|13242.76|13242.76|0
1649061500000|2022-04-04 08:38:20|13240.79|13240.79|13240.79|13240.79|13240.79|13240.79|13240.79|13240.79|0
1649061510000|2022-04-04 08:38:30|13239.14|13239.14|13237.78|13237.78|13239.14|13239.14|13237.78|13237.78|0
1649061520000|2022-04-04 08:38:40|13238.46|13238.46|13240.43|13240.43|13240.43|13240.43|13238.46|13238.46|0
1649061530000|2022-04-04 08:38:50|13246.36|13246.36|13246.36|13246.36|13246.36|13246.36|13246.36|13246.36|0
1649061540000|2022-04-04 08:39:00|13244.99|13244.99|13239.07|13239.07|13244.99|13244.99|13239.07|13239.07|0
1649061560000|2022-04-04 08:39:20|13237.7|13237.7|13237.7|13237.7|13237.7|13237.7|13237.7|13237.7|0
1649061580000|2022-04-04 08:39:40|13233.75|13233.75|13231.61|13231.61|13233.75|13233.75|13231.61|13231.61|0
1649061620000|2022-04-04 08:40:20|13232.21|13232.21|13231.67|13231.67|13232.21|13232.21|13231.67|13231.67|0
1649061630000|2022-04-04 08:40:30|13232.36|13232.36|13236.38|13236.38|13237.06|13237.06|13231.67|13231.67|0
1649061640000|2022-04-04 08:40:40|13235.7|13235.7|13235.7|13235.7|13235.7|13235.7|13235.7|13235.7|0
1649061660000|2022-04-04 08:41:00|13236.38|13236.38|13236.38|13236.38|13236.38|13236.38|13236.38|13236.38|0
1649061680000|2022-04-04 08:41:20|13232.43|13232.43|13231.75|13231.75|13232.43|13232.43|13231.75|13231.75|0
1649061740000|2022-04-04 08:42:20|13227.8|13227.8|13225.06|13225.06|13227.8|13227.8|13225.06|13225.06|0
1649061780000|2022-04-04 08:43:00|13230.99|13230.99|13230.99|13230.99|13230.99|13230.99|13230.99|13230.99|0
1649061790000|2022-04-04 08:43:10|13231.4|13231.4|13231.4|13231.4|13231.4|13231.4|13231.4|13231.4|0
1649061800000|2022-04-04 08:43:20|13229.72|13229.72|13229.72|13229.72|13229.72|13229.72|13229.72|13229.72|0
1649061810000|2022-04-04 08:43:30|13228.88|13228.88|13228.88|13228.88|13228.88|13228.88|13228.88|13228.88|0
1649061820000|2022-04-04 08:43:40|13224.93|13224.93|13220.98|13220.98|13224.93|13224.93|13220.98|13220.98|0
1649061860000|2022-04-04 08:44:20|13226.9|13226.9|13226.9|13226.9|13226.9|13226.9|13226.9|13226.9|0
1649061890000|2022-04-04 08:44:50|13227.44|13227.44|13227.97|13227.97|13227.97|13227.97|13227.44|13227.44|0
1649061900000|2022-04-04 08:45:00|13231.92|13231.92|13229.95|13229.95|13231.92|13231.92|13229.95|13229.95|0
1649061960000|2022-04-04 08:46:00|13231.02|13231.02|13231.02|13231.02|13231.02|13231.02|13231.02|13231.02|0
1649061990000|2022-04-04 08:46:30|13230.42|13230.42|13230.42|13230.42|13230.42|13230.42|13230.42|13230.42|0
1649062080000|2022-04-04 08:48:00|13224.5|13224.5|13215.91|13215.91|13224.5|13224.5|13215.91|13215.91|0
1649062090000|2022-04-04 08:48:10|13213.94|13213.94|13213.26|13213.26|13213.94|13213.94|13213.26|13213.26|0
1649062120000|2022-04-04 08:48:40|13213.94|13213.94|13213.94|13213.94|13213.94|13213.94|13213.94|13213.94|0
1649062140000|2022-04-04 08:49:00|13219.86|13219.86|13219.86|13219.86|13219.86|13219.86|13219.86|13219.86|0
1649062170000|2022-04-04 08:49:30|13225.79|13225.79|13225.79|13225.79|13225.79|13225.79|13225.79|13225.79|0
1649062200000|2022-04-04 08:50:00|13227.76|13227.76|13227.76|13227.76|13227.76|13227.76|13227.76|13227.76|0
1649062220000|2022-04-04 08:50:20|13229.74|13229.74|13233.68|13233.68|13233.68|13233.68|13229.74|13229.74|0
1649062250000|2022-04-04 08:50:50|13235.05|13235.05|13233.68|13233.68|13235.05|13235.05|13233.68|13233.68|0
1649062300000|2022-04-04 08:51:40|13231.71|13231.71|13231.71|13231.71|13231.71|13231.71|13231.71|13231.71|0
1649062380000|2022-04-04 08:53:00|13235.66|13235.66|13235.66|13235.66|13235.66|13235.66|13235.66|13235.66|0
1649062390000|2022-04-04 08:53:10|13237.63|13237.63|13238.32|13238.32|13238.32|13238.32|13237.63|13237.63|0
1649062400000|2022-04-04 08:53:20|13240.29|13240.29|13240.29|13240.29|13240.29|13240.29|13240.29|13240.29|0
1649062420000|2022-04-04 08:53:40|13222.52|13222.52|13221.84|13221.84|13222.52|13222.52|13221.84|13221.84|0
1649062440000|2022-04-04 08:54:00|13223.81|13223.81|13223.81|13223.81|13223.81|13223.81|13223.81|13223.81|0
1649062450000|2022-04-04 08:54:10|13223.4|13223.4|13217.48|13217.48|13223.4|13223.4|13217.48|13217.48|0
1649062560000|2022-04-04 08:56:00|13225.38|13225.38|13225.38|13225.38|13225.38|13225.38|13225.38|13225.38|0
1649062590000|2022-04-04 08:56:30|13226.74|13226.74|13214.9|13214.9|13226.74|13226.74|13214.9|13214.9|0
1649062630000|2022-04-04 08:57:10|13216.87|13216.87|13216.87|13216.87|13216.87|13216.87|13216.87|13216.87|0
1649062640000|2022-04-04 08:57:20|13216.03|13216.03|13216.03|13216.03|13216.03|13216.03|13216.03|13216.03|0
1649062650000|2022-04-04 08:57:30|13219.98|13219.98|13221.95|13221.95|13221.95|13221.95|13219.98|13219.98|0
1649062670000|2022-04-04 08:57:50|13223.93|13223.93|13223.93|13223.93|13223.93|13223.93|13223.93|13223.93|0
1649062690000|2022-04-04 08:58:10|13224.35|13224.35|13225.03|13225.03|13225.03|13225.03|13224.35|13224.35|0
1649062700000|2022-04-04 08:58:20|13225.72|13225.72|13225.03|13225.03|13225.72|13225.72|13225.03|13225.03|0
1649062780000|2022-04-04 08:59:40|13228.98|13228.98|13228.98|13228.98|13228.98|13228.98|13228.98|13228.98|0
1649062790000|2022-04-04 08:59:50|13230.96|13230.96|13232.93|13232.93|13232.93|13232.93|13230.96|13230.96|0
1649062800000|2022-04-04 09:00:00|13234.54|13234.54|13235.61|13235.61|13235.61|13235.61|13234.54|13234.54|0
1649062810000|2022-04-04 09:00:10|13237.25|13237.25|13237.66|13237.66|13237.66|13237.66|13237.25|13237.25|0
1649062830000|2022-04-04 09:00:30|13239.64|13239.64|13239.64|13239.64|13239.64|13239.64|13239.64|13239.64|0
1649062850000|2022-04-04 09:00:50|13241.61|13241.61|13245.03|13245.03|13245.03|13245.03|13241.61|13241.61|0
1649062860000|2022-04-04 09:01:00|13243.96|13243.96|13246.99|13246.99|13246.99|13246.99|13243.96|13243.96|0
1649062870000|2022-04-04 09:01:10|13248.96|13248.96|13248.36|13248.36|13248.96|13248.96|13248.36|13248.36|0
1649062880000|2022-04-04 09:01:20|13248.78|13248.78|13254.7|13254.7|13254.7|13254.7|13248.78|13248.78|0
1649062890000|2022-04-04 09:01:30|13255.52|13255.52|13255.52|13255.52|13255.52|13255.52|13255.52|13255.52|0
1649062900000|2022-04-04 09:01:40|13258.26|13258.26|13258.26|13258.26|13258.26|13258.26|13258.26|13258.26|0
1649062910000|2022-04-04 09:01:50|13256.28|13256.28|13256.28|13256.28|13256.28|13256.28|13256.28|13256.28|0
1649062920000|2022-04-04 09:02:00|13254.31|13254.31|13254.31|13254.31|13254.31|13254.31|13254.31|13254.31|0
1649062930000|2022-04-04 09:02:10|13252.33|13252.33|13257.96|13257.96|13257.96|13257.96|13252.33|13252.33|0
1649062940000|2022-04-04 09:02:20|13258.64|13258.64|13256.83|13256.83|13258.64|13258.64|13256.83|13256.83|0
1649062960000|2022-04-04 09:02:40|13256.15|13256.15|13256.15|13256.15|13256.15|13256.15|13256.15|13256.15|0
1649062980000|2022-04-04 09:03:00|13255.55|13255.55|13257.52|13257.52|13257.52|13257.52|13255.55|13255.55|0
1649062990000|2022-04-04 09:03:10|13258.12|13258.12|13258.12|13258.12|13258.12|13258.12|13258.12|13258.12|0
1649063000000|2022-04-04 09:03:20|13256.76|13256.76|13258.05|13258.05|13258.05|13258.05|13256.07|13256.07|0
1649063020000|2022-04-04 09:03:40|13260.02|13260.02|13260.02|13260.02|13260.02|13260.02|13260.02|13260.02|0
1649063030000|2022-04-04 09:03:50|13259.42|13259.42|13257.44|13257.44|13259.42|13259.42|13257.44|13257.44|0
1649063100000|2022-04-04 09:05:00|13261.39|13261.39|13261.39|13261.39|13261.39|13261.39|13261.39|13261.39|0
1649063120000|2022-04-04 09:05:20|13262.08|13262.08|13261.39|13261.39|13262.08|13262.08|13261.39|13261.39|0
1649063130000|2022-04-04 09:05:30|13265.34|13265.34|13263.37|13263.37|13265.34|13265.34|13263.37|13263.37|0
1649063140000|2022-04-04 09:05:40|13263.9|13263.9|13261.93|13261.93|13263.9|13263.9|13261.93|13261.93|0
1649063150000|2022-04-04 09:05:50|13259.95|13259.95|13256.01|13256.01|13259.95|13259.95|13256.01|13256.01|0
1649063160000|2022-04-04 09:06:00|13257.98|13257.98|13257.98|13257.98|13257.98|13257.98|13257.98|13257.98|0
1649063190000|2022-04-04 09:06:30|13258.52|13258.52|13257.98|13257.98|13258.52|13258.52|13257.98|13257.98|0
1649063200000|2022-04-04 09:06:40|13261.93|13261.93|13261.17|13261.17|13263.15|13263.15|13261.17|13261.17|0
1649063210000|2022-04-04 09:06:50|13261.86|13261.86|13262.54|13262.54|13262.54|13262.54|13261.86|13261.86|0
1649063280000|2022-04-04 09:08:00|13263.08|13263.08|13261.1|13261.1|13263.08|13263.08|13261.1|13261.1|0
1649063320000|2022-04-04 09:08:40|13269.68|13269.68|13272.94|13272.94|13272.94|13272.94|13269.68|13269.68|0
1649063340000|2022-04-04 09:09:00|13275.6|13275.6|13277.24|13277.24|13277.24|13277.24|13275.6|13275.6|0
1649063370000|2022-04-04 09:09:30|13277.84|13277.84|13277.84|13277.84|13277.84|13277.84|13277.84|13277.84|0
1649063380000|2022-04-04 09:09:40|13277.24|13277.24|13278.19|13278.19|13278.19|13278.19|13276.42|13276.42|0
1649063390000|2022-04-04 09:09:50|13278.79|13278.79|13278.79|13278.79|13278.79|13278.79|13278.79|13278.79|0
1649063400000|2022-04-04 09:10:00|13279.47|13279.47|13279.47|13279.47|13279.47|13279.47|13279.47|13279.47|0
1649063450000|2022-04-04 09:10:50|13283.42|13283.42|13283.42|13283.42|13283.42|13283.42|13283.42|13283.42|0
1649063500000|2022-04-04 09:11:40|13281.45|13281.45|13281.45|13281.45|13281.45|13281.45|13281.45|13281.45|0
1649063510000|2022-04-04 09:11:50|13282.13|13282.13|13281.45|13281.45|13282.13|13282.13|13281.45|13281.45|0
1649063530000|2022-04-04 09:12:10|13280.24|13280.24|13280.24|13280.24|13280.24|13280.24|13280.24|13280.24|0
1649063560000|2022-04-04 09:12:40|13282.22|13282.22|13282.22|13282.22|13282.22|13282.22|13282.22|13282.22|0
1649063570000|2022-04-04 09:12:50|13282.75|13282.75|13282.75|13282.75|13282.75|13282.75|13282.75|13282.75|0
1649063580000|2022-04-04 09:13:00|13283.44|13283.44|13283.58|13283.58|13284.12|13284.12|13283.44|13283.44|0
1649063590000|2022-04-04 09:13:10|13282.98|13282.98|13282.98|13282.98|13282.98|13282.98|13282.98|13282.98|0
1649063630000|2022-04-04 09:13:50|13288.9|13288.9|13288.9|13288.9|13288.9|13288.9|13288.9|13288.9|0
1649063660000|2022-04-04 09:14:20|13286.93|13286.93|13286.93|13286.93|13286.93|13286.93|13286.93|13286.93|0
1649063680000|2022-04-04 09:14:40|13287.34|13287.34|13293.26|13293.26|13293.26|13293.26|13287.34|13287.34|0
1649063700000|2022-04-04 09:15:00|13291.62|13291.62|13291.62|13291.62|13291.62|13291.62|13291.62|13291.62|0
1649063710000|2022-04-04 09:15:10|13292.99|13292.99|13293.67|13293.67|13293.67|13293.67|13292.99|13292.99|0
1649063720000|2022-04-04 09:15:20|13294.88|13294.88|13295.48|13295.48|13295.48|13295.48|13294.88|13294.88|0
1649063740000|2022-04-04 09:15:40|13299.43|13299.43|13304.47|13304.47|13304.47|13304.47|13299.43|13299.43|0
1649063750000|2022-04-04 09:15:50|13303.79|13303.79|13304.47|13304.47|13304.47|13304.47|13303.79|13303.79|0
1649063770000|2022-04-04 09:16:10|13303.27|13303.27|13301.9|13301.9|13303.27|13303.27|13301.9|13301.9|0
1649063820000|2022-04-04 09:17:00|13300.69|13300.69|13301.54|13301.54|13301.54|13301.54|13300.69|13300.69|0
1649063830000|2022-04-04 09:17:10|13301.96|13301.96|13300.65|13300.65|13301.96|13301.96|13300.65|13300.65|0
1649063870000|2022-04-04 09:17:50|13299.28|13299.28|13299.28|13299.28|13299.28|13299.28|13299.28|13299.28|0
1649063880000|2022-04-04 09:18:00|13303.23|13303.23|13303.23|13303.23|13303.23|13303.23|13303.23|13303.23|0
1649063890000|2022-04-04 09:18:10|13301.25|13301.25|13299.28|13299.28|13301.25|13301.25|13299.28|13299.28|0
1649063900000|2022-04-04 09:18:20|13298.59|13298.59|13294.65|13294.65|13298.59|13298.59|13294.65|13294.65|0
1649063910000|2022-04-04 09:18:30|13293.57|13293.57|13293.57|13293.57|13293.57|13293.57|13293.57|13293.57|0
1649063920000|2022-04-04 09:18:40|13292.21|13292.21|13292.21|13292.21|13292.21|13292.21|13292.21|13292.21|0
1649063930000|2022-04-04 09:18:50|13292.89|13292.89|13292.89|13292.89|13292.89|13292.89|13292.89|13292.89|0
1649063940000|2022-04-04 09:19:00|13290.91|13290.91|13290.91|13290.91|13290.91|13290.91|13290.91|13290.91|0
1649063950000|2022-04-04 09:19:10|13288.94|13288.94|13288.94|13288.94|13288.94|13288.94|13288.94|13288.94|0
1649063970000|2022-04-04 09:19:30|13288.26|13288.26|13288.26|13288.26|13288.26|13288.26|13288.26|13288.26|0
1649064010000|2022-04-04 09:20:10|13276.41|13276.41|13276.41|13276.41|13276.41|13276.41|13276.41|13276.41|0
1649064070000|2022-04-04 09:21:10|13282.33|13282.33|13276.41|13276.41|13282.33|13282.33|13276.41|13276.41|0
1649064090000|2022-04-04 09:21:30|13275.18|13275.18|13274.36|13274.36|13275.18|13275.18|13274.36|13274.36|0
1649064150000|2022-04-04 09:22:30|13276.16|13276.16|13272.38|13272.38|13276.16|13276.16|13272.38|13272.38|0
1649064170000|2022-04-04 09:22:50|13273.07|13273.07|13273.07|13273.07|13273.07|13273.07|13273.07|13273.07|0
1649064190000|2022-04-04 09:23:10|13273.89|13273.89|13274.02|13274.02|13274.71|13274.71|13273.89|13273.89|0
1649064220000|2022-04-04 09:23:40|13274.63|13274.63|13274.63|13274.63|13274.63|13274.63|13274.63|13274.63|0
1649064270000|2022-04-04 09:24:30|13270.68|13270.68|13270.68|13270.68|13270.68|13270.68|13270.68|13270.68|0
1649064290000|2022-04-04 09:24:50|13274.63|13274.63|13274.63|13274.63|13274.63|13274.63|13274.63|13274.63|0
1649064300000|2022-04-04 09:25:00|13270.68|13270.68|13270.68|13270.68|13270.68|13270.68|13270.68|13270.68|0
1649064320000|2022-04-04 09:25:20|13270.26|13270.26|13270.26|13270.26|13270.26|13270.26|13270.26|13270.26|0
1649064370000|2022-04-04 09:26:10|13268.28|13268.28|13266.31|13266.31|13268.28|13268.28|13266.31|13266.31|0
1649064380000|2022-04-04 09:26:20|13265.1|13265.1|13265.1|13265.1|13265.1|13265.1|13265.1|13265.1|0
1649064390000|2022-04-04 09:26:30|13261.15|13261.15|13265.79|13265.79|13265.79|13265.79|13261.15|13261.15|0
1649064470000|2022-04-04 09:27:50|13261.84|13261.84|13259.86|13259.86|13261.84|13261.84|13259.86|13259.86|0
1649064480000|2022-04-04 09:28:00|13263.81|13263.81|13269.81|13269.81|13269.81|13269.81|13263.81|13263.81|0
1649064490000|2022-04-04 09:28:10|13271.42|13271.42|13272.65|13272.65|13272.65|13272.65|13271.42|13271.42|0
1649064500000|2022-04-04 09:28:20|13273.06|13273.06|13271.69|13271.69|13273.67|13273.67|13271.69|13271.69|0
1649064510000|2022-04-04 09:28:30|13274.43|13274.43|13272.38|13272.38|13274.43|13274.43|13272.38|13272.38|0
1649064530000|2022-04-04 09:28:50|13274.35|13274.35|13274.35|13274.35|13274.35|13274.35|13274.35|13274.35|0
1649064540000|2022-04-04 09:29:00|13276.32|13276.32|13276.32|13276.32|13276.32|13276.32|13276.32|13276.32|0
1649064570000|2022-04-04 09:29:30|13276.93|13276.93|13276.93|13276.93|13276.93|13276.93|13276.93|13276.93|0
1649064590000|2022-04-04 09:29:50|13272.98|13272.98|13272.29|13272.29|13272.98|13272.98|13272.29|13272.29|0
1649064600000|2022-04-04 09:30:00|13270.32|13270.32|13270.32|13270.32|13270.32|13270.32|13270.32|13270.32|0
1649064610000|2022-04-04 09:30:10|13268.35|13268.35|13268.35|13268.35|13268.35|13268.35|13268.35|13268.35|0
1649064620000|2022-04-04 09:30:20|13270.32|13270.32|13270.4|13270.4|13270.4|13270.4|13269.03|13269.03|0
1649064630000|2022-04-04 09:30:30|13272.38|13272.38|13272.38|13272.38|13272.38|13272.38|13272.38|13272.38|0
1649064660000|2022-04-04 09:31:00|13272.98|13272.98|13272.98|13272.98|13272.98|13272.98|13272.98|13272.98|0
1649064700000|2022-04-04 09:31:40|13271|13271|13271|13271|13271|13271|13271|13271|0
1649064730000|2022-04-04 09:32:10|13270.4|13270.4|13270.4|13270.4|13270.4|13270.4|13270.4|13270.4|0
1649064740000|2022-04-04 09:32:20|13266.45|13266.45|13263.41|13263.41|13266.45|13266.45|13263.41|13263.41|0
1649064750000|2022-04-04 09:32:30|13262.87|13262.87|13262.87|13262.87|13262.87|13262.87|13262.87|13262.87|0
1649064770000|2022-04-04 09:32:50|13262.46|13262.46|13262.46|13262.46|13262.46|13262.46|13262.46|13262.46|0
1649064800000|2022-04-04 09:33:20|13256.53|13256.53|13256.53|13256.53|13256.53|13256.53|13256.53|13256.53|0
1649064850000|2022-04-04 09:34:10|13257.22|13257.22|13257.22|13257.22|13257.22|13257.22|13257.22|13257.22|0
1649064860000|2022-04-04 09:34:20|13259.19|13259.19|13259.6|13259.6|13259.6|13259.6|13259.19|13259.19|0
1649064890000|2022-04-04 09:34:50|13255.65|13255.65|13253.68|13253.68|13255.65|13255.65|13253.68|13253.68|0
1649064910000|2022-04-04 09:35:10|13255.65|13255.65|13257.63|13257.63|13257.63|13257.63|13253.68|13253.68|0
1649064920000|2022-04-04 09:35:20|13255.65|13255.65|13255.65|13255.65|13255.65|13255.65|13255.65|13255.65|0
1649064930000|2022-04-04 09:35:30|13257.63|13257.63|13257.63|13257.63|13257.63|13257.63|13257.63|13257.63|0
1649064960000|2022-04-04 09:36:00|13255.65|13255.65|13257.63|13257.63|13257.63|13257.63|13255.65|13255.65|0
1649064990000|2022-04-04 09:36:30|13257.03|13257.03|13257.71|13257.71|13257.71|13257.71|13257.03|13257.03|0
1649065000000|2022-04-04 09:36:40|13261.66|13261.66|13261.66|13261.66|13261.66|13261.66|13261.66|13261.66|0
1649065010000|2022-04-04 09:36:50|13263.63|13263.63|13264.04|13264.04|13264.04|13264.04|13263.63|13263.63|0
1649065030000|2022-04-04 09:37:10|13266.02|13266.02|13266.02|13266.02|13266.02|13266.02|13266.02|13266.02|0
1649065040000|2022-04-04 09:37:20|13266.7|13266.7|13266.7|13266.7|13266.7|13266.7|13266.7|13266.7|0
1649065050000|2022-04-04 09:37:30|13266.02|13266.02|13266.02|13266.02|13266.02|13266.02|13266.02|13266.02|0
1649065080000|2022-04-04 09:38:00|13267.99|13267.99|13267.99|13267.99|13267.99|13267.99|13267.99|13267.99|0
1649065090000|2022-04-04 09:38:10|13267.31|13267.31|13265.34|13265.34|13267.31|13267.31|13265.34|13265.34|0
1649065100000|2022-04-04 09:38:20|13263.36|13263.36|13263.36|13263.36|13263.36|13263.36|13263.36|13263.36|0
1649065130000|2022-04-04 09:38:50|13267.31|13267.31|13267.31|13267.31|13267.31|13267.31|13267.31|13267.31|0
1649065140000|2022-04-04 09:39:00|13263.36|13263.36|13263.36|13263.36|13263.36|13263.36|13263.36|13263.36|0
1649065170000|2022-04-04 09:39:30|13251.51|13251.51|13257.44|13257.44|13257.44|13257.44|13249.54|13249.54|0
1649065180000|2022-04-04 09:39:40|13256.9|13256.9|13252.95|13252.95|13256.9|13256.9|13252.95|13252.95|0
1649065210000|2022-04-04 09:40:10|13256.9|13256.9|13258.88|13258.88|13258.88|13258.88|13256.9|13256.9|0
1649065230000|2022-04-04 09:40:30|13252.95|13252.95|13252.95|13252.95|13252.95|13252.95|13252.95|13252.95|0
1649065270000|2022-04-04 09:41:10|13258.88|13258.88|13256.9|13256.9|13258.88|13258.88|13256.9|13256.9|0
1649065290000|2022-04-04 09:41:30|13258.27|13258.27|13258.27|13258.27|13258.27|13258.27|13258.27|13258.27|0
1649065310000|2022-04-04 09:41:50|13252.34|13252.34|13252.34|13252.34|13252.34|13252.34|13252.34|13252.34|0
1649065350000|2022-04-04 09:42:30|13248.4|13248.4|13248.4|13248.4|13248.4|13248.4|13248.4|13248.4|0
1649065370000|2022-04-04 09:42:50|13244.45|13244.45|13244.45|13244.45|13246.42|13246.42|13244.45|13244.45|0
1649065380000|2022-04-04 09:43:00|13242.47|13242.47|13242.47|13242.47|13242.47|13242.47|13242.47|13242.47|0
1649065400000|2022-04-04 09:43:20|13241.11|13241.11|13241.11|13241.11|13241.11|13241.11|13241.11|13241.11|0
1649065420000|2022-04-04 09:43:40|13243.08|13243.08|13243.08|13243.08|13243.08|13243.08|13242.4|13242.4|0
1649065430000|2022-04-04 09:43:50|13245.05|13245.05|13245.05|13245.05|13245.05|13245.05|13245.05|13245.05|0
1649065440000|2022-04-04 09:44:00|13241.11|13241.11|13241.11|13241.11|13241.11|13241.11|13241.11|13241.11|0
1649065450000|2022-04-04 09:44:10|13240.42|13240.42|13238.45|13238.45|13240.42|13240.42|13238.45|13238.45|0
1649065460000|2022-04-04 09:44:20|13239.13|13239.13|13239.13|13239.13|13239.13|13239.13|13239.13|13239.13|0
1649065480000|2022-04-04 09:44:40|13238.71|13238.71|13238.71|13238.71|13238.71|13238.71|13238.71|13238.71|0
1649065530000|2022-04-04 09:45:30|13239.39|13239.39|13240.76|13240.76|13240.76|13240.76|13239.39|13239.39|0
1649065540000|2022-04-04 09:45:40|13241.58|13241.58|13240.9|13240.9|13241.58|13241.58|13240.9|13240.9|0
1649065560000|2022-04-04 09:46:00|13231.03|13231.03|13232.12|13232.12|13232.12|13232.12|13227.95|13227.95|0
1649065570000|2022-04-04 09:46:10|13230.14|13230.14|13230.14|13230.14|13230.14|13230.14|13230.14|13230.14|0
1649065580000|2022-04-04 09:46:20|13232.12|13232.12|13232.12|13232.12|13232.12|13232.12|13232.12|13232.12|0
1649065620000|2022-04-04 09:47:00|13234.09|13234.09|13238.04|13238.04|13238.04|13238.04|13234.09|13234.09|0
1649065660000|2022-04-04 09:47:40|13240.01|13240.01|13232.12|13232.12|13240.01|13240.01|13232.12|13232.12|0
1649065680000|2022-04-04 09:48:00|13232.8|13232.8|13238.72|13238.72|13238.72|13238.72|13232.8|13232.8|0
1649065690000|2022-04-04 09:48:10|13238.12|13238.12|13238.12|13238.12|13238.12|13238.12|13238.12|13238.12|0
1649065740000|2022-04-04 09:49:00|13236.15|13236.15|13238.12|13238.12|13238.12|13238.12|13236.15|13236.15|0
1649065760000|2022-04-04 09:49:20|13240.09|13240.09|13240.09|13240.09|13240.09|13240.09|13240.09|13240.09|0
1649065770000|2022-04-04 09:49:30|13237.85|13237.85|13235.52|13235.52|13237.85|13237.85|13235.52|13235.52|0
1649065780000|2022-04-04 09:49:40|13233.54|13233.54|13231.57|13231.57|13233.54|13233.54|13231.57|13231.57|0
1649065800000|2022-04-04 09:50:00|13232.83|13232.83|13233.51|13233.51|13235.49|13235.49|13232.83|13232.83|0
1649065810000|2022-04-04 09:50:10|13234.11|13234.11|13234.11|13234.11|13234.11|13234.11|13234.11|13234.11|0
1649065850000|2022-04-04 09:50:50|13236.09|13236.09|13236.09|13236.09|13236.09|13236.09|13236.09|13236.09|0
1649065860000|2022-04-04 09:51:00|13240.04|13240.04|13236.09|13236.09|13240.04|13240.04|13236.09|13236.09|0
1649065870000|2022-04-04 09:51:10|13238.06|13238.06|13240.03|13240.03|13240.03|13240.03|13238.06|13238.06|0
1649065920000|2022-04-04 09:52:00|13243.98|13243.98|13243.98|13243.98|13243.98|13243.98|13243.98|13243.98|0
1649065930000|2022-04-04 09:52:10|13244.58|13244.58|13247.6|13247.6|13248.2|13248.2|13244.58|13244.58|0
1649065940000|2022-04-04 09:52:20|13251.7|13251.7|13254.14|13254.14|13254.14|13254.14|13251.01|13251.01|0
1649065950000|2022-04-04 09:52:30|13255.51|13255.51|13255.51|13255.51|13255.51|13255.51|13255.51|13255.51|0
1649065970000|2022-04-04 09:52:50|13254.68|13254.68|13254.85|13254.85|13254.85|13254.85|13253.48|13253.48|0
1649065980000|2022-04-04 09:53:00|13256.82|13256.82|13256.82|13256.82|13256.82|13256.82|13256.82|13256.82|0
1649066020000|2022-04-04 09:53:40|13260.77|13260.77|13260.77|13260.77|13260.77|13260.77|13260.77|13260.77|0
1649066030000|2022-04-04 09:53:50|13260.17|13260.17|13257.42|13257.42|13260.17|13260.17|13256.22|13256.22|0
1649066060000|2022-04-04 09:54:20|13256.06|13256.06|13256.06|13256.06|13256.06|13256.06|13256.06|13256.06|0
1649066070000|2022-04-04 09:54:30|13254.98|13254.98|13254.56|13254.56|13254.98|13254.98|13254.56|13254.56|0
1649066080000|2022-04-04 09:54:40|13253.36|13253.36|13253.96|13253.96|13253.96|13253.96|13253.36|13253.36|0
1649066090000|2022-04-04 09:54:50|13254.37|13254.37|13254.37|13254.37|13254.37|13254.37|13254.37|13254.37|0
1649066100000|2022-04-04 09:55:00|13253.69|13253.69|13253.69|13253.69|13253.69|13253.69|13253.69|13253.69|0
1649066140000|2022-04-04 09:55:40|13254.29|13254.29|13254.29|13254.29|13254.29|13254.29|13254.29|13254.29|0
1649066150000|2022-04-04 09:55:50|13244.42|13244.42|13244.42|13244.42|13244.42|13244.42|13244.42|13244.42|0
1649066160000|2022-04-04 09:56:00|13240.47|13240.47|13240.47|13240.47|13240.47|13240.47|13240.47|13240.47|0
1649066170000|2022-04-04 09:56:10|13241.84|13241.84|13246.47|13246.47|13246.47|13246.47|13241.84|13241.84|0
1649066200000|2022-04-04 09:56:40|13248.44|13248.44|13248.44|13248.44|13248.44|13248.44|13248.44|13248.44|0
1649066220000|2022-04-04 09:57:00|13247.76|13247.76|13246.55|13246.55|13247.76|13247.76|13245.95|13245.95|0
1649066240000|2022-04-04 09:57:20|13247.16|13247.16|13241.23|13241.23|13247.16|13247.16|13241.23|13241.23|0
1649066250000|2022-04-04 09:57:30|13245.18|13245.18|13245.18|13245.18|13245.18|13245.18|13245.18|13245.18|0
1649066270000|2022-04-04 09:57:50|13249.13|13249.13|13249.82|13249.82|13249.82|13249.82|13249.13|13249.13|0
1649066280000|2022-04-04 09:58:00|13251.62|13251.62|13252.83|13252.83|13252.83|13252.83|13251.62|13251.62|0
1649066290000|2022-04-04 09:58:10|13256.78|13256.78|13254.8|13254.8|13256.78|13256.78|13254.8|13254.8|0
1649066300000|2022-04-04 09:58:20|13255.34|13255.34|13255.34|13255.34|13255.34|13255.34|13255.34|13255.34|0
1649066310000|2022-04-04 09:58:30|13256.71|13256.71|13256.71|13256.71|13256.71|13256.71|13256.71|13256.71|0
1649066320000|2022-04-04 09:58:40|13257.12|13257.12|13258.32|13258.32|13258.32|13258.32|13257.12|13257.12|0
1649066330000|2022-04-04 09:58:50|13257.12|13257.12|13257.72|13257.72|13257.72|13257.72|13257.12|13257.12|0
1649066340000|2022-04-04 09:59:00|13259.69|13259.69|13259.69|13259.69|13259.69|13259.69|13259.69|13259.69|0
1649066350000|2022-04-04 09:59:10|13259.09|13259.09|13259.69|13259.69|13259.69|13259.69|13259.09|13259.09|0
1649066360000|2022-04-04 09:59:20|13258.49|13258.49|13259.69|13259.69|13259.69|13259.69|13258.49|13258.49|0
1649066370000|2022-04-04 09:59:30|13260.3|13260.3|13258.25|13258.25|13260.3|13260.3|13257.56|13257.56|0
1649066380000|2022-04-04 09:59:40|13256.44|13256.44|13250.51|13250.51|13256.44|13256.44|13240.64|13240.64|0
1649066390000|2022-04-04 09:59:50|13246.56|13246.56|13242.21|13242.21|13246.56|13246.56|13242.21|13242.21|0
1649066400000|2022-04-04 10:00:00|13248.13|13248.13|13246.15|13246.15|13248.13|13248.13|13246.15|13246.15|0
1649066420000|2022-04-04 10:00:20|13245.55|13245.55|13256.63|13256.63|13256.63|13256.63|13245.55|13245.55|0
1649066440000|2022-04-04 10:00:40|13255.26|13255.26|13255.95|13255.95|13255.95|13255.95|13255.26|13255.26|0
1649066470000|2022-04-04 10:01:10|13250.02|13250.02|13239.47|13239.47|13250.02|13250.02|13239.47|13239.47|0
1649066480000|2022-04-04 10:01:20|13233.54|13233.54|13232.34|13232.34|13233.54|13233.54|13231.13|13231.13|0
1649066500000|2022-04-04 10:01:40|13234.31|13234.31|13234.31|13234.31|13234.31|13234.31|13234.31|13234.31|0
1649066540000|2022-04-04 10:02:20|13233.71|13233.71|13237.66|13237.66|13237.66|13237.66|13233.71|13233.71|0
1649066550000|2022-04-04 10:02:30|13239.03|13239.03|13236.97|13236.97|13239.03|13239.03|13236.97|13236.97|0
1649066570000|2022-04-04 10:02:50|13236.29|13236.29|13233.63|13233.63|13236.29|13236.29|13233.63|13233.63|0
1649066580000|2022-04-04 10:03:00|13227.71|13227.71|13225.74|13225.74|13227.71|13227.71|13225.74|13225.74|0
1649066600000|2022-04-04 10:03:20|13229.68|13229.68|13233.63|13233.63|13233.63|13233.63|13229.68|13229.68|0
1649066610000|2022-04-04 10:03:30|13237.58|13237.58|13237.58|13237.58|13237.58|13237.58|13237.58|13237.58|0
1649066640000|2022-04-04 10:04:00|13236.38|13236.38|13237.58|13237.58|13237.58|13237.58|13236.38|13236.38|0
1649066690000|2022-04-04 10:04:50|13229.68|13229.68|13229|13229|13229.68|13229.68|13227.19|13227.19|0
1649066700000|2022-04-04 10:05:00|13227.19|13227.19|13227.19|13227.19|13227.19|13227.19|13227.19|13227.19|0
1649066710000|2022-04-04 10:05:10|13227.88|13227.88|13227.34|13227.34|13227.88|13227.88|13227.34|13227.34|0
1649066720000|2022-04-04 10:05:20|13231.29|13231.29|13229.31|13229.31|13231.29|13231.29|13227.34|13227.34|0
1649066740000|2022-04-04 10:05:40|13231.29|13231.29|13231.29|13231.29|13231.29|13231.29|13231.29|13231.29|0
1649066750000|2022-04-04 10:05:50|13233.26|13233.26|13235.31|13235.31|13235.31|13235.31|13233.26|13233.26|0
1649066760000|2022-04-04 10:06:00|13234.11|13234.11|13234.11|13234.11|13234.11|13234.11|13234.11|13234.11|0
1649066770000|2022-04-04 10:06:10|13236.52|13236.52|13236.52|13236.52|13236.52|13236.52|13236.52|13236.52|0
1649066800000|2022-04-04 10:06:40|13235.68|13235.68|13235.68|13235.68|13235.68|13235.68|13235.68|13235.68|0
1649066850000|2022-04-04 10:07:30|13237.65|13237.65|13237.65|13237.65|13237.65|13237.65|13237.65|13237.65|0
1649066870000|2022-04-04 10:07:50|13239.63|13239.63|13239.63|13239.63|13239.63|13239.63|13239.63|13239.63|0
1649066880000|2022-04-04 10:08:00|13241.6|13241.6|13245.55|13245.55|13245.55|13245.55|13241.6|13241.6|0
1649066920000|2022-04-04 10:08:40|13246.15|13246.15|13246.15|13246.15|13247.36|13247.36|13246.15|13246.15|0
1649066950000|2022-04-04 10:09:10|13248.2|13248.2|13248.2|13248.2|13248.2|13248.2|13248.2|13248.2|0
1649066970000|2022-04-04 10:09:30|13248.89|13248.89|13248.89|13248.89|13248.89|13248.89|13248.89|13248.89|0
1649066980000|2022-04-04 10:09:40|13252.84|13252.84|13252.84|13252.84|13252.84|13252.84|13252.84|13252.84|0
1649067020000|2022-04-04 10:10:20|13253.26|13253.26|13253.94|13253.94|13253.94|13253.94|13253.26|13253.26|0
1649067030000|2022-04-04 10:10:30|13255.55|13255.55|13257.16|13257.16|13257.16|13257.16|13255.55|13255.55|0
1649067040000|2022-04-04 10:10:40|13255.18|13255.18|13254.5|13254.5|13255.18|13255.18|13254.5|13254.5|0
1649067060000|2022-04-04 10:11:00|13253.82|13253.82|13253.82|13253.82|13253.82|13253.82|13253.82|13253.82|0
1649067120000|2022-04-04 10:12:00|13231.41|13231.41|13232.7|13232.7|13232.7|13232.7|13231.41|13231.41|0
1649067130000|2022-04-04 10:12:10|13234.68|13234.68|13240.6|13240.6|13240.6|13240.6|13234.68|13234.68|0
1649067150000|2022-04-04 10:12:30|13242.58|13242.58|13242.58|13242.58|13242.58|13242.58|13242.58|13242.58|0
1649067170000|2022-04-04 10:12:50|13243.94|13243.94|13243.94|13243.94|13243.94|13243.94|13243.94|13243.94|0
1649067180000|2022-04-04 10:13:00|13244.79|13244.79|13244.79|13244.79|13244.79|13244.79|13244.79|13244.79|0
1649067300000|2022-04-04 10:15:00|13245.21|13245.21|13245.21|13245.21|13245.21|13245.21|13245.21|13245.21|0
1649067340000|2022-04-04 10:15:40|13247.01|13247.01|13254.91|13254.91|13254.91|13254.91|13247.01|13247.01|0
1649067360000|2022-04-04 10:16:00|13255.73|13255.73|13255.73|13255.73|13255.73|13255.73|13255.73|13255.73|0
1649067370000|2022-04-04 10:16:10|13249.81|13249.81|13249.81|13249.81|13249.81|13249.81|13249.81|13249.81|0
1649067390000|2022-04-04 10:16:30|13253.76|13253.76|13257.71|13257.71|13257.71|13257.71|13253.76|13253.76|0
1649067400000|2022-04-04 10:16:40|13259.51|13259.51|13259.51|13259.51|13259.51|13259.51|13259.51|13259.51|0
1649067410000|2022-04-04 10:16:50|13237.8|13237.8|13241.06|13241.06|13241.74|13241.74|13237.8|13237.8|0
1649067490000|2022-04-04 10:18:10|13235.14|13235.14|13243.04|13243.04|13243.04|13243.04|13235.14|13235.14|0
1649067500000|2022-04-04 10:18:20|13243.46|13243.46|13249.38|13249.38|13249.38|13249.38|13243.46|13243.46|0
1649067510000|2022-04-04 10:18:30|13248.7|13248.7|13248.7|13248.7|13248.7|13248.7|13248.7|13248.7|0
1649067520000|2022-04-04 10:18:40|13249.38|13249.38|13249.38|13249.38|13249.38|13249.38|13249.38|13249.38|0
1649067540000|2022-04-04 10:19:00|13253.33|13253.33|13253.33|13253.33|13253.33|13253.33|13253.33|13253.33|0
1649067580000|2022-04-04 10:19:40|13247.4|13247.4|13247.4|13247.4|13247.4|13247.4|13247.4|13247.4|0
1649067600000|2022-04-04 10:20:00|13251.35|13251.35|13251.35|13251.35|13251.35|13251.35|13251.35|13251.35|0
1649067620000|2022-04-04 10:20:20|13249.74|13249.74|13248.9|13248.9|13249.74|13249.74|13248.9|13248.9|0
1649067670000|2022-04-04 10:21:10|13252.85|13252.85|13252.85|13252.85|13252.85|13252.85|13252.85|13252.85|0
1649067690000|2022-04-04 10:21:30|13252.43|13252.43|13252.43|13252.43|13252.43|13252.43|13252.43|13252.43|0
1649067710000|2022-04-04 10:21:50|13250.46|13250.46|13250.46|13250.46|13250.46|13250.46|13250.46|13250.46|0
1649067730000|2022-04-04 10:22:10|13252.43|13252.43|13246.51|13246.51|13252.43|13252.43|13246.51|13246.51|0
1649067800000|2022-04-04 10:23:20|13254.41|13254.41|13253.12|13253.12|13254.41|13254.41|13252.43|13252.43|0
1649067810000|2022-04-04 10:23:30|13251.14|13251.14|13251.14|13251.14|13251.14|13251.14|13251.14|13251.14|0
1649067820000|2022-04-04 10:23:40|13251.83|13251.83|13251.83|13251.83|13251.83|13251.83|13251.83|13251.83|0
1649067870000|2022-04-04 10:24:30|13255.77|13255.77|13255.77|13255.77|13255.77|13255.77|13255.77|13255.77|0
1649067980000|2022-04-04 10:26:20|13259.19|13259.19|13259.19|13259.19|13259.19|13259.19|13259.19|13259.19|0
1649068020000|2022-04-04 10:27:00|13257.14|13257.14|13256.46|13256.46|13257.14|13257.14|13256.46|13256.46|0
1649068030000|2022-04-04 10:27:10|13264.36|13264.36|13264.36|13264.36|13264.36|13264.36|13264.36|13264.36|0
1649068050000|2022-04-04 10:27:30|13263.95|13263.95|13263.95|13263.95|13263.95|13263.95|13263.95|13263.95|0
1649068060000|2022-04-04 10:27:40|13263.26|13263.26|13255.36|13255.36|13263.26|13263.26|13255.36|13255.36|0
1649068100000|2022-04-04 10:28:20|13249.44|13249.44|13255.36|13255.36|13255.36|13255.36|13249.44|13249.44|0
1649068170000|2022-04-04 10:29:30|13254.68|13254.68|13254.68|13254.68|13254.68|13254.68|13254.68|13254.68|0
1649068190000|2022-04-04 10:29:50|13256.05|13256.05|13256.05|13256.05|13256.05|13256.05|13256.05|13256.05|0
1649068260000|2022-04-04 10:31:00|13258.02|13258.02|13264.37|13264.37|13264.37|13264.37|13258.02|13258.02|0
1649068270000|2022-04-04 10:31:10|13266.34|13266.34|13266.34|13266.34|13266.34|13266.34|13266.34|13266.34|0
1649068280000|2022-04-04 10:31:20|13267.16|13267.16|13267.16|13267.16|13267.16|13267.16|13267.16|13267.16|0
1649068340000|2022-04-04 10:32:20|13266.48|13266.48|13265.79|13265.79|13266.48|13266.48|13265.79|13265.79|0
1649068350000|2022-04-04 10:32:30|13265.19|13265.19|13265.19|13265.19|13265.19|13265.19|13265.19|13265.19|0
1649068380000|2022-04-04 10:33:00|13269.14|13269.14|13269.56|13269.56|13269.56|13269.56|13268.72|13268.72|0
1649068390000|2022-04-04 10:33:10|13268.72|13268.72|13268.72|13268.72|13268.72|13268.72|13268.72|13268.72|0
1649068400000|2022-04-04 10:33:20|13262.8|13262.8|13262.8|13262.8|13262.8|13262.8|13262.8|13262.8|0
1649068410000|2022-04-04 10:33:30|13262.38|13262.38|13261.96|13261.96|13262.38|13262.38|13261.96|13261.96|0
1649068420000|2022-04-04 10:33:40|13259.98|13259.98|13258.78|13258.78|13259.98|13259.98|13258.78|13258.78|0
1649068430000|2022-04-04 10:33:50|13256.8|13256.8|13256.8|13256.8|13256.8|13256.8|13256.8|13256.8|0
1649068450000|2022-04-04 10:34:10|13255.43|13255.43|13255.43|13255.43|13255.43|13255.43|13255.43|13255.43|0
1649068460000|2022-04-04 10:34:20|13251.49|13251.49|13251.49|13251.49|13251.49|13251.49|13251.49|13251.49|0
1649068520000|2022-04-04 10:35:20|13250.95|13250.95|13250.95|13250.95|13250.95|13250.95|13250.95|13250.95|0
1649068540000|2022-04-04 10:35:40|13252.92|13252.92|13252.92|13252.92|13252.92|13252.92|13252.92|13252.92|0
1649068630000|2022-04-04 10:37:10|13254.29|13254.29|13254.29|13254.29|13254.29|13254.29|13254.29|13254.29|0
1649068640000|2022-04-04 10:37:20|13253.61|13253.61|13253.61|13253.61|13253.61|13253.61|13253.61|13253.61|0
1649068650000|2022-04-04 10:37:30|13255.58|13255.58|13256.49|13256.49|13256.79|13256.79|13255.58|13255.58|0
1649068700000|2022-04-04 10:38:20|13252.54|13252.54|13252.54|13252.54|13252.54|13252.54|13252.54|13252.54|0
1649068740000|2022-04-04 10:39:00|13250.56|13250.56|13250.56|13250.56|13250.56|13250.56|13250.56|13250.56|0
1649068750000|2022-04-04 10:39:10|13248.59|13248.59|13248.59|13248.59|13248.59|13248.59|13248.59|13248.59|0
1649068770000|2022-04-04 10:39:30|13247.9|13247.9|13247.9|13247.9|13247.9|13247.9|13247.9|13247.9|0
1649068810000|2022-04-04 10:40:10|13249.88|13249.88|13249.88|13249.88|13249.88|13249.88|13249.88|13249.88|0
1649068820000|2022-04-04 10:40:20|13247.9|13247.9|13247.9|13247.9|13247.9|13247.9|13247.9|13247.9|0
1649068830000|2022-04-04 10:40:30|13247.22|13247.22|13247.22|13247.22|13247.22|13247.22|13247.22|13247.22|0
1649068850000|2022-04-04 10:40:50|13246.4|13246.4|13246.81|13246.81|13246.81|13246.81|13246.4|13246.4|0
1649068860000|2022-04-04 10:41:00|13247.71|13247.71|13253.14|13253.14|13253.14|13253.14|13247.71|13247.71|0
1649068880000|2022-04-04 10:41:20|13252.73|13252.73|13252.73|13252.73|13252.73|13252.73|13252.73|13252.73|0
1649068910000|2022-04-04 10:41:50|13250.75|13250.75|13251.96|13251.96|13251.96|13251.96|13250.75|13250.75|0
1649068920000|2022-04-04 10:42:00|13255.91|13255.91|13255.91|13255.91|13255.91|13255.91|13255.91|13255.91|0
1649068940000|2022-04-04 10:42:20|13257.88|13257.88|13261.39|13261.39|13263.2|13263.2|13257.88|13257.88|0
1649068990000|2022-04-04 10:43:10|13262.76|13262.76|13262.76|13262.76|13262.76|13262.76|13262.76|13262.76|0
1649069010000|2022-04-04 10:43:30|13263.44|13263.44|13263.44|13263.44|13263.44|13263.44|13263.44|13263.44|0
1649069040000|2022-04-04 10:44:00|13264.04|13264.04|13264.04|13264.04|13264.04|13264.04|13264.04|13264.04|0
1649069140000|2022-04-04 10:45:40|13266.09|13266.09|13266.09|13266.09|13266.09|13266.09|13266.09|13266.09|0
1649069230000|2022-04-04 10:47:10|13265.41|13265.41|13265.41|13265.41|13265.41|13265.41|13265.41|13265.41|0
1649069240000|2022-04-04 10:47:20|13266.09|13266.09|13266.09|13266.09|13266.09|13266.09|13266.09|13266.09|0
1649069290000|2022-04-04 10:48:10|13265.49|13265.49|13266.7|13266.7|13266.7|13266.7|13265.49|13265.49|0
1649069300000|2022-04-04 10:48:20|13266.09|13266.09|13266.09|13266.09|13266.09|13266.09|13266.09|13266.09|0
1649069320000|2022-04-04 10:48:40|13264.12|13264.12|13264.12|13264.12|13264.12|13264.12|13264.12|13264.12|0
1649069350000|2022-04-04 10:49:10|13266.17|13266.17|13268.14|13268.14|13268.14|13268.14|13266.17|13266.17|0
1649069380000|2022-04-04 10:49:40|13269.4|13269.4|13268.98|13268.98|13269.4|13269.4|13268.98|13268.98|0
1649069400000|2022-04-04 10:50:00|13269.67|13269.67|13268.98|13268.98|13269.67|13269.67|13268.98|13268.98|0
1649069550000|2022-04-04 10:52:30|13270.96|13270.96|13270.96|13270.96|13270.96|13270.96|13270.96|13270.96|0
1649069560000|2022-04-04 10:52:40|13268.98|13268.98|13265.04|13265.04|13268.98|13268.98|13265.04|13265.04|0
1649069680000|2022-04-04 10:54:40|13266.4|13266.4|13266.4|13266.4|13266.4|13266.4|13266.4|13266.4|0
1649069690000|2022-04-04 10:54:50|13267.61|13267.61|13269.75|13269.75|13269.75|13269.75|13267.61|13267.61|0
1649069720000|2022-04-04 10:55:20|13270.44|13270.44|13270.44|13270.44|13270.44|13270.44|13270.44|13270.44|0
1649069750000|2022-04-04 10:55:50|13269.9|13269.9|13269.9|13269.9|13269.9|13269.9|13269.9|13269.9|0
1649069760000|2022-04-04 10:56:00|13273.85|13273.85|13273.85|13273.85|13273.85|13273.85|13273.85|13273.85|0
1649069780000|2022-04-04 10:56:20|13275.22|13275.22|13275.22|13275.22|13275.22|13275.22|13275.22|13275.22|0
1649069860000|2022-04-04 10:57:40|13276.04|13276.04|13276.04|13276.04|13276.04|13276.04|13276.04|13276.04|0
1649069880000|2022-04-04 10:58:00|13279.65|13279.65|13279.65|13279.65|13279.65|13279.65|13279.65|13279.65|0
1649069930000|2022-04-04 10:58:50|13281.63|13281.63|13281.63|13281.63|13281.63|13281.63|13281.63|13281.63|0
1649069950000|2022-04-04 10:59:10|13280.81|13280.81|13280.81|13280.81|13280.81|13280.81|13280.81|13280.81|0
1649069960000|2022-04-04 10:59:20|13280.4|13280.4|13285.98|13285.98|13285.98|13285.98|13279.98|13279.98|0
1649069990000|2022-04-04 10:59:50|13286.4|13286.4|13286.4|13286.4|13286.4|13286.4|13286.4|13286.4|0
1649070000000|2022-04-04 11:00:00|13287.76|13287.76|13288.3|13288.3|13288.3|13288.3|13287.76|13287.76|0
1649070100000|2022-04-04 11:01:40|13292.25|13292.25|13292.25|13292.25|13292.25|13292.25|13292.25|13292.25|0
1649070120000|2022-04-04 11:02:00|13290.88|13290.88|13290.88|13290.88|13290.88|13290.88|13290.88|13290.88|0
1649070170000|2022-04-04 11:02:50|13291.29|13291.29|13291.29|13291.29|13291.29|13291.29|13291.29|13291.29|0
1649070180000|2022-04-04 11:03:00|13289.92|13289.92|13293.87|13293.87|13293.87|13293.87|13289.92|13289.92|0
1649070190000|2022-04-04 11:03:10|13293.19|13293.19|13293.19|13293.19|13293.19|13293.19|13293.19|13293.19|0
1649070220000|2022-04-04 11:03:40|13287.72|13287.72|13291.82|13291.82|13291.82|13291.82|13287.72|13287.72|0
1649070240000|2022-04-04 11:04:00|13293.8|13293.8|13293.8|13293.8|13293.8|13293.8|13293.8|13293.8|0
1649070250000|2022-04-04 11:04:10|13295.77|13295.77|13296.45|13296.45|13296.45|13296.45|13295.77|13295.77|0
1649070300000|2022-04-04 11:05:00|13298.43|13298.43|13298.43|13298.43|13298.43|13298.43|13298.43|13298.43|0
1649070320000|2022-04-04 11:05:20|13304.35|13304.35|13304.35|13304.35|13304.35|13304.35|13304.35|13304.35|0
1649070340000|2022-04-04 11:05:40|13298.43|13298.43|13297.75|13297.75|13298.43|13298.43|13297.75|13297.75|0
1649070450000|2022-04-04 11:07:30|13301.69|13301.69|13301.69|13301.69|13301.69|13301.69|13301.69|13301.69|0
1649070470000|2022-04-04 11:07:50|13302.38|13302.38|13303.14|13303.14|13303.75|13303.75|13302.38|13302.38|0
1649070540000|2022-04-04 11:09:00|13304.35|13304.35|13308.44|13308.44|13308.44|13308.44|13304.35|13304.35|0
1649070560000|2022-04-04 11:09:20|13310.41|13310.41|13310.41|13310.41|13310.41|13310.41|13310.41|13310.41|0
1649070580000|2022-04-04 11:09:40|13311.65|13311.65|13313.62|13313.62|13313.62|13313.62|13311.65|13311.65|0
1649070600000|2022-04-04 11:10:00|13313.21|13313.21|13321.11|13321.11|13321.11|13321.11|13313.21|13313.21|0
1649070610000|2022-04-04 11:10:10|13320.69|13320.69|13320.69|13320.69|13320.69|13320.69|13320.69|13320.69|0
1649070660000|2022-04-04 11:11:00|13322.66|13322.66|13322.66|13322.66|13322.66|13322.66|13322.66|13322.66|0
1649070740000|2022-04-04 11:12:20|13325.4|13325.4|13325.4|13325.4|13325.4|13325.4|13325.4|13325.4|0
1649070800000|2022-04-04 11:13:20|13319.47|13319.47|13317.5|13317.5|13319.47|13319.47|13317.5|13317.5|0
1649070810000|2022-04-04 11:13:30|13319.47|13319.47|13323.42|13323.42|13323.42|13323.42|13319.47|13319.47|0
1649070840000|2022-04-04 11:14:00|13322.74|13322.74|13325.63|13325.63|13325.63|13325.63|13322.74|13322.74|0
1649070850000|2022-04-04 11:14:10|13329.58|13329.58|13329.58|13329.58|13329.58|13329.58|13329.58|13329.58|0
1649070880000|2022-04-04 11:14:40|13330.11|13330.11|13330.11|13330.11|13330.11|13330.11|13330.11|13330.11|0
1649070900000|2022-04-04 11:15:00|13330.53|13330.53|13330.53|13330.53|13330.53|13330.53|13330.53|13330.53|0
1649070920000|2022-04-04 11:15:20|13331.21|13331.21|13329.84|13329.84|13331.21|13331.21|13329.84|13329.84|0
1649070980000|2022-04-04 11:16:20|13331.21|13331.21|13331.21|13331.21|13331.21|13331.21|13331.21|13331.21|0
1649071000000|2022-04-04 11:16:40|13328.47|13328.47|13328.47|13328.47|13328.47|13328.47|13327.79|13327.79|0
1649071020000|2022-04-04 11:17:00|13327.79|13327.79|13327.79|13327.79|13327.79|13327.79|13327.79|13327.79|0
1649071030000|2022-04-04 11:17:10|13325.82|13325.82|13325.82|13325.82|13325.82|13325.82|13325.82|13325.82|0
1649071040000|2022-04-04 11:17:20|13327.79|13327.79|13327.79|13327.79|13327.79|13327.79|13327.79|13327.79|0
1649071130000|2022-04-04 11:18:50|13317.92|13317.92|13313.97|13313.97|13317.92|13317.92|13313.97|13313.97|0
1649071140000|2022-04-04 11:19:00|13312|13312|13317.92|13317.92|13317.92|13317.92|13312|13312|0
1649071150000|2022-04-04 11:19:10|13318.6|13318.6|13314.65|13314.65|13318.6|13318.6|13314.65|13314.65|0
1649071160000|2022-04-04 11:19:20|13313.04|13313.04|13313.04|13313.04|13313.04|13313.04|13313.04|13313.04|0
1649071170000|2022-04-04 11:19:30|13312.44|13312.44|13312.44|13312.44|13312.44|13312.44|13311.84|13311.84|0
1649071180000|2022-04-04 11:19:40|13313.51|13313.51|13313.66|13313.66|13314.2|13314.2|13313.51|13313.51|0
1649071190000|2022-04-04 11:19:50|13315.64|13315.64|13315.64|13315.64|13319.59|13319.59|13315.64|13315.64|0
1649071220000|2022-04-04 11:20:20|13309.71|13309.71|13309.71|13309.71|13309.71|13309.71|13309.71|13309.71|0
1649071230000|2022-04-04 11:20:30|13311.69|13311.69|13315.64|13315.64|13315.64|13315.64|13311.69|13311.69|0
1649071250000|2022-04-04 11:20:50|13317.25|13317.25|13317.25|13317.25|13317.25|13317.25|13317.25|13317.25|0
1649071260000|2022-04-04 11:21:00|13317.93|13317.93|13317.93|13317.93|13317.93|13317.93|13317.93|13317.93|0
1649071310000|2022-04-04 11:21:50|13318.61|13318.61|13320.66|13320.66|13320.66|13320.66|13318.61|13318.61|0
1649071330000|2022-04-04 11:22:10|13319.3|13319.3|13319.3|13319.3|13319.3|13319.3|13319.3|13319.3|0
1649071350000|2022-04-04 11:22:30|13321.27|13321.27|13321.27|13321.27|13321.27|13321.27|13321.27|13321.27|0
1649071370000|2022-04-04 11:22:50|13317.32|13317.32|13314.66|13314.66|13317.32|13317.32|13314.66|13314.66|0
1649071390000|2022-04-04 11:23:10|13312.69|13312.69|13316.64|13316.64|13316.64|13316.64|13312.69|13312.69|0
1649071430000|2022-04-04 11:23:50|13315.95|13315.95|13315.35|13315.35|13315.95|13315.95|13315.35|13315.35|0
1649071440000|2022-04-04 11:24:00|13314.53|13314.53|13313.85|13313.85|13314.53|13314.53|13313.85|13313.85|0
1649071460000|2022-04-04 11:24:20|13311.87|13311.87|13311.87|13311.87|13311.87|13311.87|13311.87|13311.87|0
1649071470000|2022-04-04 11:24:30|13311.27|13311.27|13311.27|13311.27|13311.27|13311.27|13311.27|13311.27|0
1649071570000|2022-04-04 11:26:10|13310.2|13310.2|13310.2|13310.2|13310.2|13310.2|13310.2|13310.2|0
1649071610000|2022-04-04 11:26:50|13310.5|13310.5|13311.4|13311.4|13311.4|13311.4|13310.5|13310.5|0
1649071620000|2022-04-04 11:27:00|13310.72|13310.72|13309.61|13309.61|13310.72|13310.72|13309.61|13309.61|0
1649071630000|2022-04-04 11:27:10|13310.3|13310.3|13310.3|13310.3|13310.3|13310.3|13310.3|13310.3|0
1649071670000|2022-04-04 11:27:50|13308.32|13308.32|13308.32|13308.32|13308.32|13308.32|13308.32|13308.32|0
1649071690000|2022-04-04 11:28:10|13309.01|13309.01|13303.08|13303.08|13309.01|13309.01|13303.08|13303.08|0
1649071700000|2022-04-04 11:28:20|13302.4|13302.4|13302.4|13302.4|13302.4|13302.4|13302.4|13302.4|0
1649071720000|2022-04-04 11:28:40|13304.37|13304.37|13304.37|13304.37|13304.37|13304.37|13304.37|13304.37|0
1649071740000|2022-04-04 11:29:00|13302.4|13302.4|13298.45|13298.45|13302.4|13302.4|13298.45|13298.45|0
1649071760000|2022-04-04 11:29:20|13299.14|13299.14|13299.14|13299.14|13299.14|13299.14|13299.14|13299.14|0
1649071770000|2022-04-04 11:29:30|13297.16|13297.16|13297.16|13297.16|13297.16|13297.16|13297.16|13297.16|0
1649071790000|2022-04-04 11:29:50|13296.62|13296.62|13296.02|13296.02|13296.62|13296.62|13296.02|13296.02|0
1649071800000|2022-04-04 11:30:00|13299.97|13299.97|13302.47|13302.47|13302.47|13302.47|13299.29|13299.29|0
1649071860000|2022-04-04 11:31:00|13301.78|13301.78|13301.78|13301.78|13301.78|13301.78|13301.78|13301.78|0
1649071870000|2022-04-04 11:31:10|13302.39|13302.39|13302.39|13302.39|13302.39|13302.39|13302.39|13302.39|0
1649071920000|2022-04-04 11:32:00|13300.41|13300.41|13299.81|13299.81|13300.41|13300.41|13299.81|13299.81|0
1649071960000|2022-04-04 11:32:40|13299.27|13299.27|13299.27|13299.27|13299.27|13299.27|13299.27|13299.27|0
1649071990000|2022-04-04 11:33:10|13303.22|13303.22|13303.22|13303.22|13303.22|13303.22|13303.22|13303.22|0
1649072030000|2022-04-04 11:33:50|13303.91|13303.91|13303.91|13303.91|13303.91|13303.91|13303.91|13303.91|0
1649072040000|2022-04-04 11:34:00|13304.59|13304.59|13303.91|13303.91|13304.59|13304.59|13303.91|13303.91|0
1649072100000|2022-04-04 11:35:00|13303.22|13303.22|13299.27|13299.27|13303.22|13303.22|13299.27|13299.27|0
1649072110000|2022-04-04 11:35:10|13299.87|13299.87|13299.87|13299.87|13299.87|13299.87|13299.87|13299.87|0
1649072170000|2022-04-04 11:36:10|13300.56|13300.56|13300.56|13300.56|13300.56|13300.56|13300.56|13300.56|0
1649072180000|2022-04-04 11:36:20|13301.09|13301.09|13301.09|13301.09|13301.09|13301.09|13301.09|13301.09|0
1649072220000|2022-04-04 11:37:00|13300.41|13300.41|13300.41|13300.41|13300.41|13300.41|13300.41|13300.41|0
1649072290000|2022-04-04 11:38:10|13302.82|13302.82|13304.8|13304.8|13304.8|13304.8|13302.82|13302.82|0
1649072300000|2022-04-04 11:38:20|13306.77|13306.77|13306.77|13306.77|13306.77|13306.77|13306.77|13306.77|0
1649072320000|2022-04-04 11:38:40|13306.23|13306.23|13306.64|13306.64|13306.64|13306.64|13306.23|13306.23|0
1649072350000|2022-04-04 11:39:10|13304.67|13304.67|13304.67|13304.67|13304.67|13304.67|13304.67|13304.67|0
1649072360000|2022-04-04 11:39:20|13302.7|13302.7|13302.7|13302.7|13302.7|13302.7|13302.7|13302.7|0
1649072370000|2022-04-04 11:39:30|13304.06|13304.06|13304.75|13304.75|13304.75|13304.75|13304.06|13304.06|0
1649072380000|2022-04-04 11:39:40|13305.43|13305.43|13304.75|13304.75|13305.43|13305.43|13304.75|13304.75|0
1649072390000|2022-04-04 11:39:50|13303.38|13303.38|13303.38|13303.38|13303.38|13303.38|13303.38|13303.38|0
1649072420000|2022-04-04 11:40:20|13304.06|13304.06|13304.06|13304.06|13304.06|13304.06|13304.06|13304.06|0
1649072460000|2022-04-04 11:41:00|13304.75|13304.75|13304.75|13304.75|13304.75|13304.75|13304.75|13304.75|0
1649072470000|2022-04-04 11:41:10|13303.51|13303.51|13300.72|13300.72|13303.51|13303.51|13300.72|13300.72|0
1649072500000|2022-04-04 11:41:40|13301.13|13301.13|13301.13|13301.13|13301.13|13301.13|13301.13|13301.13|0
1649072510000|2022-04-04 11:41:50|13303.1|13303.1|13303.1|13303.1|13303.1|13303.1|13303.1|13303.1|0
1649072580000|2022-04-04 11:43:00|13303.71|13303.71|13303.71|13303.71|13303.71|13303.71|13303.71|13303.71|0
1649072590000|2022-04-04 11:43:10|13305.68|13305.68|13306.97|13306.97|13307.66|13307.66|13305.68|13305.68|0
1649072640000|2022-04-04 11:44:00|13308.95|13308.95|13310.92|13310.92|13310.92|13310.92|13308.95|13308.95|0
1649072670000|2022-04-04 11:44:30|13306.97|13306.97|13303.02|13303.02|13306.97|13306.97|13303.02|13303.02|0
1649072680000|2022-04-04 11:44:40|13305|13305|13306.97|13306.97|13306.97|13306.97|13305|13305|0
1649072730000|2022-04-04 11:45:30|13305.77|13305.77|13305.77|13305.77|13305.77|13305.77|13305.77|13305.77|0
1649072760000|2022-04-04 11:46:00|13303.79|13303.79|13303.79|13303.79|13303.79|13303.79|13303.79|13303.79|0
1649072790000|2022-04-04 11:46:30|13303.19|13303.19|13303.19|13303.19|13303.19|13303.19|13303.19|13303.19|0
1649072800000|2022-04-04 11:46:40|13302.65|13302.65|13302.65|13302.65|13302.65|13302.65|13302.65|13302.65|0
1649072860000|2022-04-04 11:47:40|13301.97|13301.97|13301.56|13301.56|13301.97|13301.97|13301.56|13301.56|0
1649072870000|2022-04-04 11:47:50|13302.16|13302.16|13302.16|13302.16|13302.16|13302.16|13302.16|13302.16|0
1649072900000|2022-04-04 11:48:20|13301.48|13301.48|13301.48|13301.48|13301.48|13301.48|13301.48|13301.48|0
1649072920000|2022-04-04 11:48:40|13300.88|13300.88|13297.86|13297.86|13300.88|13300.88|13297.86|13297.86|0
1649072930000|2022-04-04 11:48:50|13297.26|13297.26|13297.26|13297.26|13297.26|13297.26|13297.26|13297.26|0
1649072940000|2022-04-04 11:49:00|13299.23|13299.23|13299.23|13299.23|13299.23|13299.23|13299.23|13299.23|0
1649072990000|2022-04-04 11:49:50|13298.55|13298.55|13298.55|13298.55|13298.55|13298.55|13298.55|13298.55|0
1649073000000|2022-04-04 11:50:00|13294.6|13294.6|13294.6|13294.6|13294.6|13294.6|13294.6|13294.6|0
1649073010000|2022-04-04 11:50:10|13295.82|13295.82|13295.82|13295.82|13295.82|13295.82|13295.82|13295.82|0
1649073020000|2022-04-04 11:50:20|13296.23|13296.23|13296.23|13296.23|13296.23|13296.23|13296.23|13296.23|0
1649073120000|2022-04-04 11:52:00|13296.92|13296.92|13297.6|13297.6|13297.6|13297.6|13296.92|13296.92|0
1649073180000|2022-04-04 11:53:00|13299.41|13299.41|13299.41|13299.41|13299.41|13299.41|13299.41|13299.41|0
1649073210000|2022-04-04 11:53:30|13298.87|13298.87|13298.87|13298.87|13298.87|13298.87|13298.87|13298.87|0
1649073230000|2022-04-04 11:53:50|13296.9|13296.9|13296.9|13296.9|13296.9|13296.9|13296.9|13296.9|0
1649073250000|2022-04-04 11:54:10|13298.87|13298.87|13298.87|13298.87|13298.87|13298.87|13298.87|13298.87|0
1649073270000|2022-04-04 11:54:30|13300.85|13300.85|13300.85|13300.85|13300.85|13300.85|13300.85|13300.85|0
1649073290000|2022-04-04 11:54:50|13298.87|13298.87|13300.24|13300.24|13300.24|13300.24|13298.87|13298.87|0
1649073300000|2022-04-04 11:55:00|13302.21|13302.21|13302.21|13302.21|13302.21|13302.21|13302.21|13302.21|0
1649073460000|2022-04-04 11:57:40|13301.61|13301.61|13301.2|13301.2|13301.61|13301.61|13301.2|13301.2|0
1649073470000|2022-04-04 11:57:50|13299.83|13299.83|13299.83|13299.83|13299.83|13299.83|13299.83|13299.83|0
1649073480000|2022-04-04 11:58:00|13301.09|13301.09|13300.91|13300.91|13301.51|13301.51|13300.91|13300.91|0
1649073490000|2022-04-04 11:58:10|13298.94|13298.94|13298.94|13298.94|13300.91|13300.91|13298.94|13298.94|0
1649073500000|2022-04-04 11:58:20|13297.57|13297.57|13297.57|13297.57|13297.57|13297.57|13297.57|13297.57|0
1649073530000|2022-04-04 11:58:50|13296.89|13296.89|13296.89|13296.89|13296.89|13296.89|13296.89|13296.89|0
1649073570000|2022-04-04 11:59:30|13302.81|13302.81|13304.78|13304.78|13304.78|13304.78|13302.81|13302.81|0
1649073600000|2022-04-04 12:00:00|13307.52|13307.52|13307.52|13307.52|13307.52|13307.52|13307.52|13307.52|0
1649073650000|2022-04-04 12:00:50|13306.84|13306.84|13306.84|13306.84|13306.84|13306.84|13306.84|13306.84|0
1649073710000|2022-04-04 12:01:50|13308.2|13308.2|13308.2|13308.2|13308.2|13308.2|13308.2|13308.2|0
1649073770000|2022-04-04 12:02:50|13307.6|13307.6|13308.2|13308.2|13308.2|13308.2|13307.6|13307.6|0
1649074000000|2022-04-04 12:06:40|13307.52|13307.52|13307.52|13307.52|13307.52|13307.52|13307.52|13307.52|0
1649074010000|2022-04-04 12:06:50|13303.57|13303.57|13303.65|13303.65|13303.65|13303.65|13301.6|13301.6|0
1649074020000|2022-04-04 12:07:00|13302.96|13302.96|13302.96|13302.96|13302.96|13302.96|13302.96|13302.96|0
1649074030000|2022-04-04 12:07:10|13302.28|13302.28|13302.28|13302.28|13302.28|13302.28|13302.28|13302.28|0
1649074130000|2022-04-04 12:08:50|13300.23|13300.23|13300.23|13300.23|13300.23|13300.23|13300.23|13300.23|0
1649074180000|2022-04-04 12:09:40|13299.54|13299.54|13299.54|13299.54|13299.54|13299.54|13299.54|13299.54|0
1649074190000|2022-04-04 12:09:50|13301.52|13301.52|13301.52|13301.52|13301.52|13301.52|13301.52|13301.52|0
1649074210000|2022-04-04 12:10:10|13299.54|13299.54|13299.54|13299.54|13299.54|13299.54|13299.54|13299.54|0
1649074230000|2022-04-04 12:10:30|13300.62|13300.62|13300.62|13300.62|13300.62|13300.62|13300.62|13300.62|0
1649074240000|2022-04-04 12:10:40|13301.3|13301.3|13301.3|13301.3|13301.3|13301.3|13301.3|13301.3|0
1649074250000|2022-04-04 12:10:50|13301.98|13301.98|13301.98|13301.98|13301.98|13301.98|13301.98|13301.98|0
1649074300000|2022-04-04 12:11:40|13305.93|13305.93|13305.03|13305.03|13305.93|13305.93|13305.03|13305.03|0
1649074340000|2022-04-04 12:12:20|13307|13307|13307|13307|13307|13307|13307|13307|0
1649074360000|2022-04-04 12:12:40|13305.64|13305.64|13305.64|13305.64|13305.64|13305.64|13305.64|13305.64|0
1649074420000|2022-04-04 12:13:40|13307.61|13307.61|13308.51|13308.51|13308.51|13308.51|13307.61|13307.61|0
1649074450000|2022-04-04 12:14:10|13307.91|13307.91|13307.91|13307.91|13307.91|13307.91|13307.91|13307.91|0
1649074460000|2022-04-04 12:14:20|13305.94|13305.94|13305.94|13305.94|13305.94|13305.94|13305.94|13305.94|0
1649074490000|2022-04-04 12:14:50|13303.96|13303.96|13303.96|13303.96|13303.96|13303.96|13303.96|13303.96|0
1649074520000|2022-04-04 12:15:20|13305.94|13305.94|13305.94|13305.94|13305.94|13305.94|13305.94|13305.94|0
1649074530000|2022-04-04 12:15:30|13305.12|13305.12|13305.12|13305.12|13305.12|13305.12|13305.12|13305.12|0
1649074590000|2022-04-04 12:16:30|13301.17|13301.17|13301.17|13301.17|13301.17|13301.17|13301.17|13301.17|0
1649074620000|2022-04-04 12:17:00|13303.14|13303.14|13303.14|13303.14|13303.14|13303.14|13303.14|13303.14|0
1649074680000|2022-04-04 12:18:00|13305.12|13305.12|13307.09|13307.09|13307.09|13307.09|13305.12|13305.12|0
1649074690000|2022-04-04 12:18:10|13303.14|13303.14|13303.14|13303.14|13303.14|13303.14|13303.14|13303.14|0
1649074720000|2022-04-04 12:18:40|13304.51|13304.51|13304.51|13304.51|13304.51|13304.51|13304.51|13304.51|0
1649074780000|2022-04-04 12:19:40|13302.53|13302.53|13302.53|13302.53|13302.53|13302.53|13302.53|13302.53|0
1649074790000|2022-04-04 12:19:50|13301.85|13301.85|13301.17|13301.17|13301.85|13301.85|13301.17|13301.17|0
1649074800000|2022-04-04 12:20:00|13295.24|13295.24|13295.24|13295.24|13295.24|13295.24|13295.24|13295.24|0
1649074950000|2022-04-04 12:22:30|13299.19|13299.19|13297.22|13297.22|13300.56|13300.56|13297.22|13297.22|0
1649074970000|2022-04-04 12:22:50|13295.24|13295.24|13292.59|13292.59|13295.24|13295.24|13292.59|13292.59|0
1649074990000|2022-04-04 12:23:10|13290.61|13290.61|13292.59|13292.59|13292.59|13292.59|13290.61|13290.61|0
1649075000000|2022-04-04 12:23:20|13291.98|13291.98|13291.98|13291.98|13291.98|13291.98|13291.98|13291.98|0
1649075030000|2022-04-04 12:23:50|13290.62|13290.62|13289.93|13289.93|13290.62|13290.62|13289.93|13289.93|0
1649075110000|2022-04-04 12:25:10|13291.3|13291.3|13291.3|13291.3|13291.3|13291.3|13291.3|13291.3|0
1649075140000|2022-04-04 12:25:40|13289.69|13289.69|13289.69|13289.69|13289.69|13289.69|13289.69|13289.69|0
1649075160000|2022-04-04 12:26:00|13289.01|13289.01|13289.01|13289.01|13289.01|13289.01|13289.01|13289.01|0
1649075280000|2022-04-04 12:28:00|13287.8|13287.8|13287.8|13287.8|13287.8|13287.8|13287.8|13287.8|0
1649075340000|2022-04-04 12:29:00|13279.9|13279.9|13279.9|13279.9|13279.9|13279.9|13279.9|13279.9|0
1649075380000|2022-04-04 12:29:40|13280.59|13280.59|13280.59|13280.59|13280.59|13280.59|13280.59|13280.59|0
1649075390000|2022-04-04 12:29:50|13282.56|13282.56|13282.56|13282.56|13284.54|13284.54|13282.56|13282.56|0
1649075400000|2022-04-04 12:30:00|13284.54|13284.54|13282.56|13282.56|13284.54|13284.54|13282.56|13282.56|0
1649075410000|2022-04-04 12:30:10|13288.49|13288.49|13288.49|13288.49|13288.49|13288.49|13288.49|13288.49|0
1649075420000|2022-04-04 12:30:20|13289.17|13289.17|13289.17|13289.17|13289.17|13289.17|13289.17|13289.17|0
1649075450000|2022-04-04 12:30:50|13285.22|13285.22|13285.22|13285.22|13285.22|13285.22|13285.22|13285.22|0
1649075460000|2022-04-04 12:31:00|13287.2|13287.2|13285.22|13285.22|13287.2|13287.2|13285.22|13285.22|0
1649075470000|2022-04-04 12:31:10|13283.25|13283.25|13285.22|13285.22|13285.22|13285.22|13281.27|13281.27|0
1649075550000|2022-04-04 12:32:30|13285.9|13285.9|13285.9|13285.9|13285.9|13285.9|13285.9|13285.9|0
1649075560000|2022-04-04 12:32:40|13285.22|13285.22|13285.22|13285.22|13285.22|13285.22|13285.22|13285.22|0
1649075570000|2022-04-04 12:32:50|13284.02|13284.02|13284.02|13284.02|13284.02|13284.02|13284.02|13284.02|0
1649075670000|2022-04-04 12:34:30|13284.7|13284.7|13284.7|13284.7|13284.7|13284.7|13284.7|13284.7|0
1649075690000|2022-04-04 12:34:50|13284.1|13284.1|13284.1|13284.1|13284.1|13284.1|13284.1|13284.1|0
1649075710000|2022-04-04 12:35:10|13283.49|13283.49|13280.84|13280.84|13283.49|13283.49|13280.84|13280.84|0
1649075720000|2022-04-04 12:35:20|13280.15|13280.15|13279.47|13279.47|13280.15|13280.15|13279.47|13279.47|0
1649075740000|2022-04-04 12:35:40|13278.79|13278.79|13278.79|13278.79|13278.79|13278.79|13278.79|13278.79|0
1649075760000|2022-04-04 12:36:00|13280.76|13280.76|13279.53|13279.53|13280.76|13280.76|13279.53|13279.53|0
1649075840000|2022-04-04 12:37:20|13277.92|13277.92|13277.92|13277.92|13277.92|13277.92|13277.92|13277.92|0
1649075850000|2022-04-04 12:37:30|13277.24|13277.24|13276.82|13276.82|13277.24|13277.24|13276.55|13276.55|0
1649075870000|2022-04-04 12:37:50|13276.14|13276.14|13276.14|13276.14|13276.14|13276.14|13276.14|13276.14|0
1649075880000|2022-04-04 12:38:00|13272.19|13272.19|13272.19|13272.19|13272.19|13272.19|13272.19|13272.19|0
1649075900000|2022-04-04 12:38:20|13274.17|13274.17|13274.17|13274.17|13274.17|13274.17|13274.17|13274.17|0
1649075910000|2022-04-04 12:38:30|13274.58|13274.58|13274.58|13274.58|13274.58|13274.58|13274.58|13274.58|0
1649075940000|2022-04-04 12:39:00|13273.37|13273.37|13273.37|13273.37|13273.37|13273.37|13273.37|13273.37|0
1649075960000|2022-04-04 12:39:20|13274.74|13274.74|13274.06|13274.06|13274.74|13274.74|13274.06|13274.06|0
1649075970000|2022-04-04 12:39:30|13274.47|13274.47|13276.44|13276.44|13276.44|13276.44|13274.47|13274.47|0
1649076000000|2022-04-04 12:40:00|13272.49|13272.49|13272.49|13272.49|13272.49|13272.49|13272.49|13272.49|0
1649076020000|2022-04-04 12:40:20|13274.47|13274.47|13272.49|13272.49|13274.47|13274.47|13272.49|13272.49|0
1649076040000|2022-04-04 12:40:40|13270.52|13270.52|13262.62|13262.62|13270.52|13270.52|13262.62|13262.62|0
1649076060000|2022-04-04 12:41:00|13263.22|13263.22|13267.17|13267.17|13267.17|13267.17|13263.22|13263.22|0
1649076070000|2022-04-04 12:41:10|13269.15|13269.15|13266.35|13266.35|13269.15|13269.15|13264.38|13264.38|0
1649076090000|2022-04-04 12:41:30|13268.32|13268.32|13268.32|13268.32|13268.32|13268.32|13268.32|13268.32|0
1649076140000|2022-04-04 12:42:20|13266.35|13266.35|13266.35|13266.35|13266.35|13266.35|13266.35|13266.35|0
1649076160000|2022-04-04 12:42:40|13262.4|13262.4|13262.4|13262.4|13262.4|13262.4|13262.4|13262.4|0
1649076180000|2022-04-04 12:43:00|13264.38|13264.38|13266.35|13266.35|13266.35|13266.35|13264.38|13264.38|0
1649076190000|2022-04-04 12:43:10|13265.94|13265.94|13265.94|13265.94|13265.94|13265.94|13265.94|13265.94|0
1649076270000|2022-04-04 12:44:30|13266.62|13266.62|13266.62|13266.62|13266.62|13266.62|13266.62|13266.62|0
1649076310000|2022-04-04 12:45:10|13265.26|13265.26|13263.28|13263.28|13265.26|13265.26|13263.28|13263.28|0
1649076330000|2022-04-04 12:45:30|13264.54|13264.54|13265.23|13265.23|13265.23|13265.23|13264.54|13264.54|0
1649076350000|2022-04-04 12:45:50|13265.91|13265.91|13259.99|13259.99|13265.91|13265.91|13259.99|13259.99|0
1649076360000|2022-04-04 12:46:00|13261.96|13261.96|13259.99|13259.99|13261.96|13261.96|13259.99|13259.99|0
1649076370000|2022-04-04 12:46:10|13259.3|13259.3|13259.3|13259.3|13259.3|13259.3|13259.3|13259.3|0
1649076390000|2022-04-04 12:46:30|13261.28|13261.28|13253.38|13253.38|13261.28|13261.28|13253.38|13253.38|0
1649076400000|2022-04-04 12:46:40|13252.97|13252.97|13253.38|13253.38|13253.38|13253.38|13252.97|13252.97|0
1649076410000|2022-04-04 12:46:50|13253.98|13253.98|13253.98|13253.98|13253.98|13253.98|13253.98|13253.98|0
1649076430000|2022-04-04 12:47:10|13255.96|13255.96|13255.96|13255.96|13255.96|13255.96|13255.96|13255.96|0
1649076440000|2022-04-04 12:47:20|13253.98|13253.98|13251.6|13251.6|13253.98|13253.98|13251.6|13251.6|0
1649076450000|2022-04-04 12:47:30|13252.28|13252.28|13250.23|13250.23|13252.28|13252.28|13250.23|13250.23|0
1649076460000|2022-04-04 12:47:40|13252.37|13252.37|13252.13|13252.13|13252.37|13252.37|13250.77|13250.77|0
1649076520000|2022-04-04 12:48:40|13251.72|13251.72|13252.26|13252.26|13252.26|13252.26|13251.72|13251.72|0
1649076570000|2022-04-04 12:49:30|13251.66|13251.66|13251.66|13251.66|13251.66|13251.66|13251.66|13251.66|0
1649076580000|2022-04-04 12:49:40|13247.71|13247.71|13247.71|13247.71|13247.71|13247.71|13247.71|13247.71|0
1649076590000|2022-04-04 12:49:50|13247.02|13247.02|13247.02|13247.02|13247.02|13247.02|13247.02|13247.02|0
1649076620000|2022-04-04 12:50:20|13243.07|13243.07|13243.07|13243.07|13243.07|13243.07|13243.07|13243.07|0
1649076630000|2022-04-04 12:50:30|13242.39|13242.39|13242.39|13242.39|13242.39|13242.39|13242.39|13242.39|0
1649076660000|2022-04-04 12:51:00|13246.34|13246.34|13246.34|13246.34|13246.34|13246.34|13246.34|13246.34|0
1649076720000|2022-04-04 12:52:00|13244.36|13244.36|13244.36|13244.36|13244.36|13244.36|13244.36|13244.36|0
1649076740000|2022-04-04 12:52:20|13250.29|13250.29|13250.29|13250.29|13250.29|13250.29|13250.29|13250.29|0
1649076750000|2022-04-04 12:52:30|13251.49|13251.49|13251.49|13251.49|13251.49|13251.49|13251.49|13251.49|0
1649076770000|2022-04-04 12:52:50|13249.52|13249.52|13249.52|13249.52|13249.52|13249.52|13249.52|13249.52|0
1649076780000|2022-04-04 12:53:00|13247.54|13247.54|13247.54|13247.54|13247.54|13247.54|13247.54|13247.54|0
1649076800000|2022-04-04 12:53:20|13248.75|13248.75|13248.75|13248.75|13248.75|13248.75|13248.75|13248.75|0
1649076840000|2022-04-04 12:54:00|13250.72|13250.72|13256.65|13256.65|13256.65|13256.65|13250.72|13250.72|0
1649076860000|2022-04-04 12:54:20|13258.62|13258.62|13258.62|13258.62|13258.62|13258.62|13258.62|13258.62|0
1649076930000|2022-04-04 12:55:30|13259.03|13259.03|13259.03|13259.03|13259.03|13259.03|13259.03|13259.03|0
1649076970000|2022-04-04 12:56:10|13259.44|13259.44|13259.44|13259.44|13259.44|13259.44|13259.44|13259.44|0
1649077040000|2022-04-04 12:57:20|13253.52|13253.52|13251.55|13251.55|13253.52|13253.52|13251.55|13251.55|0
1649077060000|2022-04-04 12:57:40|13252.15|13252.15|13252.15|13252.15|13252.15|13252.15|13252.15|13252.15|0
1649077070000|2022-04-04 12:57:50|13250.17|13250.17|13248.2|13248.2|13250.17|13250.17|13248.2|13248.2|0
1649077080000|2022-04-04 12:58:00|13246.22|13246.22|13252.15|13252.15|13252.15|13252.15|13246.22|13246.22|0
1649077100000|2022-04-04 12:58:20|13252.83|13252.83|13250.86|13250.86|13254.81|13254.81|13250.86|13250.86|0
1649077110000|2022-04-04 12:58:30|13252.83|13252.83|13252.15|13252.15|13252.83|13252.83|13252.15|13252.15|0
1649077170000|2022-04-04 12:59:30|13250.78|13250.78|13248.05|13248.05|13250.78|13250.78|13248.05|13248.05|0
1649077190000|2022-04-04 12:59:50|13249.41|13249.41|13251.46|13251.46|13251.46|13251.46|13248.73|13248.73|0
1649077210000|2022-04-04 13:00:10|13249.49|13249.49|13249.49|13249.49|13249.49|13249.49|13249.49|13249.49|0
1649077250000|2022-04-04 13:00:50|13247.52|13247.52|13247.52|13247.52|13247.52|13247.52|13247.52|13247.52|0
1649077260000|2022-04-04 13:01:00|13251.46|13251.46|13253.44|13253.44|13253.44|13253.44|13251.46|13251.46|0
1649077270000|2022-04-04 13:01:10|13256.1|13256.1|13256.1|13256.1|13256.1|13256.1|13256.1|13256.1|0
1649077280000|2022-04-04 13:01:20|13255.69|13255.69|13255.69|13255.69|13255.69|13255.69|13255.69|13255.69|0
1649077300000|2022-04-04 13:01:40|13256.22|13256.22|13254.61|13254.61|13256.22|13256.22|13254.61|13254.61|0
1649077310000|2022-04-04 13:01:50|13255.82|13255.82|13255.82|13255.82|13255.82|13255.82|13255.82|13255.82|0
1649077330000|2022-04-04 13:02:10|13253.84|13253.84|13251.87|13251.87|13253.84|13253.84|13251.87|13251.87|0
1649077340000|2022-04-04 13:02:20|13255.82|13255.82|13251.87|13251.87|13255.82|13255.82|13251.87|13251.87|0
1649077360000|2022-04-04 13:02:40|13251.46|13251.46|13251.05|13251.05|13251.46|13251.46|13251.05|13251.05|0
1649077380000|2022-04-04 13:03:00|13250.45|13250.45|13250.45|13250.45|13250.45|13250.45|13250.45|13250.45|0
1649077390000|2022-04-04 13:03:10|13252.42|13252.42|13254.4|13254.4|13254.4|13254.4|13252.42|13252.42|0
1649077400000|2022-04-04 13:03:20|13253.71|13253.71|13253.71|13253.71|13253.71|13253.71|13253.71|13253.71|0
1649077420000|2022-04-04 13:03:40|13255.69|13255.69|13255.69|13255.69|13255.69|13255.69|13255.69|13255.69|0
1649077430000|2022-04-04 13:03:50|13256.37|13256.37|13256.37|13256.37|13256.37|13256.37|13256.37|13256.37|0
1649077440000|2022-04-04 13:04:00|13254.4|13254.4|13256.37|13256.37|13256.37|13256.37|13254.4|13254.4|0
1649077470000|2022-04-04 13:04:30|13252.42|13252.42|13250.45|13250.45|13252.42|13252.42|13250.45|13250.45|0
1649077480000|2022-04-04 13:04:40|13252.42|13252.42|13252.42|13252.42|13252.42|13252.42|13252.42|13252.42|0
1649077500000|2022-04-04 13:05:00|13253.1|13253.1|13255.08|13255.08|13255.08|13255.08|13253.1|13253.1|0
1649077550000|2022-04-04 13:05:50|13254.78|13254.78|13254.78|13254.78|13254.78|13254.78|13254.78|13254.78|0
1649077570000|2022-04-04 13:06:10|13256.14|13256.14|13256.14|13256.14|13256.14|13256.14|13256.14|13256.14|0
1649077590000|2022-04-04 13:06:30|13258.12|13258.12|13258.12|13258.12|13258.12|13258.12|13258.12|13258.12|0
1649077620000|2022-04-04 13:07:00|13256.14|13256.14|13256.14|13256.14|13256.14|13256.14|13256.14|13256.14|0
1649077630000|2022-04-04 13:07:10|13254.17|13254.17|13254.17|13254.17|13254.17|13254.17|13254.17|13254.17|0
1649077650000|2022-04-04 13:07:30|13250.22|13250.22|13248.25|13248.25|13250.22|13250.22|13248.25|13248.25|0
1649077660000|2022-04-04 13:07:40|13247.56|13247.56|13247.56|13247.56|13247.56|13247.56|13247.56|13247.56|0
1649077670000|2022-04-04 13:07:50|13247.86|13247.86|13247.86|13247.86|13247.86|13247.86|13247.86|13247.86|0
1649077680000|2022-04-04 13:08:00|13249.84|13249.84|13249.84|13249.84|13251.81|13251.81|13249.84|13249.84|0
1649077690000|2022-04-04 13:08:10|13251.81|13251.81|13252.5|13252.5|13252.5|13252.5|13251.81|13251.81|0
1649077700000|2022-04-04 13:08:20|13251.89|13251.89|13251.29|13251.29|13251.89|13251.89|13251.29|13251.29|0
1649077710000|2022-04-04 13:08:30|13249.32|13249.32|13249.32|13249.32|13249.32|13249.32|13249.32|13249.32|0
1649077720000|2022-04-04 13:08:40|13248.71|13248.71|13248.71|13248.71|13248.71|13248.71|13248.71|13248.71|0
1649077750000|2022-04-04 13:09:10|13249.13|13249.13|13249.13|13249.13|13249.13|13249.13|13249.13|13249.13|0
1649077760000|2022-04-04 13:09:20|13247.15|13247.15|13247.15|13247.15|13247.15|13247.15|13247.15|13247.15|0
1649077770000|2022-04-04 13:09:30|13245.18|13245.18|13241.23|13241.23|13245.18|13245.18|13241.23|13241.23|0
1649077780000|2022-04-04 13:09:40|13243.2|13243.2|13243.89|13243.89|13243.89|13243.89|13243.2|13243.2|0
1649077790000|2022-04-04 13:09:50|13243.2|13243.2|13243.2|13243.2|13243.2|13243.2|13243.2|13243.2|0
1649077840000|2022-04-04 13:10:40|13245.18|13245.18|13241.23|13241.23|13245.18|13245.18|13241.23|13241.23|0
1649077850000|2022-04-04 13:10:50|13241.91|13241.91|13241.91|13241.91|13241.91|13241.91|13241.91|13241.91|0
1649077860000|2022-04-04 13:11:00|13243.89|13243.89|13243.89|13243.89|13243.89|13243.89|13243.89|13243.89|0
1649077870000|2022-04-04 13:11:10|13243.2|13243.2|13242.52|13242.52|13243.2|13243.2|13242.52|13242.52|0
1649077890000|2022-04-04 13:11:30|13243.12|13243.12|13241.15|13241.15|13243.12|13243.12|13241.15|13241.15|0
1649077900000|2022-04-04 13:11:40|13241.83|13241.83|13241.83|13241.83|13241.83|13241.83|13241.83|13241.83|0
1649077980000|2022-04-04 13:13:00|13241.42|13241.42|13241.42|13241.42|13241.42|13241.42|13241.42|13241.42|0
1649078000000|2022-04-04 13:13:20|13242.65|13242.65|13242.65|13242.65|13242.65|13242.65|13242.65|13242.65|0
1649078010000|2022-04-04 13:13:30|13244.63|13244.63|13244.63|13244.63|13244.63|13244.63|13244.63|13244.63|0
1649078030000|2022-04-04 13:13:50|13242.65|13242.65|13242.65|13242.65|13242.65|13242.65|13242.65|13242.65|0
1649078040000|2022-04-04 13:14:00|13240.68|13240.68|13242.65|13242.65|13242.65|13242.65|13238.7|13238.7|0
1649078170000|2022-04-04 13:16:10|13244.63|13244.63|13244.63|13244.63|13244.63|13244.63|13244.63|13244.63|0
1649078190000|2022-04-04 13:16:30|13242.57|13242.57|13244.55|13244.55|13244.55|13244.55|13242.57|13242.57|0
1649078210000|2022-04-04 13:16:50|13242.57|13242.57|13242.57|13242.57|13242.57|13242.57|13242.57|13242.57|0
1649078230000|2022-04-04 13:17:10|13244.55|13244.55|13242.57|13242.57|13244.55|13244.55|13242.57|13242.57|0
1649078240000|2022-04-04 13:17:20|13244.55|13244.55|13244.55|13244.55|13244.55|13244.55|13244.55|13244.55|0
1649078280000|2022-04-04 13:18:00|13248.5|13248.5|13248.5|13248.5|13248.5|13248.5|13248.5|13248.5|0
1649078300000|2022-04-04 13:18:20|13244.55|13244.55|13242.57|13242.57|13244.55|13244.55|13242.57|13242.57|0
1649078310000|2022-04-04 13:18:30|13241.97|13241.97|13241.97|13241.97|13241.97|13241.97|13241.97|13241.97|0
1649078320000|2022-04-04 13:18:40|13247.9|13247.9|13249.87|13249.87|13249.87|13249.87|13247.9|13247.9|0
1649078330000|2022-04-04 13:18:50|13251.92|13251.92|13251.24|13251.24|13251.92|13251.92|13251.24|13251.24|0
1649078350000|2022-04-04 13:19:10|13253.21|13253.21|13255.19|13255.19|13255.19|13255.19|13253.21|13253.21|0
1649078370000|2022-04-04 13:19:30|13255.72|13255.72|13255.31|13255.31|13255.72|13255.72|13255.31|13255.31|0
1649078380000|2022-04-04 13:19:40|13255.91|13255.91|13251.97|13251.97|13255.91|13255.91|13251.97|13251.97|0
1649078410000|2022-04-04 13:20:10|13253.94|13253.94|13253.94|13253.94|13253.94|13253.94|13253.94|13253.94|0
1649078420000|2022-04-04 13:20:20|13251.89|13251.89|13251.89|13251.89|13251.89|13251.89|13251.89|13251.89|0
1649078430000|2022-04-04 13:20:30|13253.26|13253.26|13252.98|13252.98|13253.67|13253.67|13252.98|13252.98|0
1649078440000|2022-04-04 13:20:40|13253.67|13253.67|13253.67|13253.67|13253.67|13253.67|13253.67|13253.67|0
1649078490000|2022-04-04 13:21:30|13257.62|13257.62|13259.59|13259.59|13259.59|13259.59|13257.62|13257.62|0
1649078500000|2022-04-04 13:21:40|13263.54|13263.54|13265.51|13265.51|13265.51|13265.51|13263.54|13263.54|0
1649078520000|2022-04-04 13:22:00|13264.83|13264.83|13264.83|13264.83|13264.83|13264.83|13264.83|13264.83|0
1649078530000|2022-04-04 13:22:10|13265.51|13265.51|13264.83|13264.83|13265.51|13265.51|13264.83|13264.83|0
1649078610000|2022-04-04 13:23:30|13262.86|13262.86|13262.86|13262.86|13262.86|13262.86|13262.86|13262.86|0
1649078650000|2022-04-04 13:24:10|13264.22|13264.22|13264.22|13264.22|13264.22|13264.22|13264.22|13264.22|0
1649078660000|2022-04-04 13:24:20|13266.2|13266.2|13266.2|13266.2|13266.2|13266.2|13266.2|13266.2|0
1649078680000|2022-04-04 13:24:40|13262.25|13262.25|13264.66|13264.66|13264.66|13264.66|13262.25|13262.25|0
1649078690000|2022-04-04 13:24:50|13265.34|13265.34|13264.66|13264.66|13265.34|13265.34|13264.66|13264.66|0
1649078710000|2022-04-04 13:25:10|13265.34|13265.34|13265.34|13265.34|13265.34|13265.34|13265.34|13265.34|0
1649078760000|2022-04-04 13:26:00|13263.37|13263.37|13263.37|13263.37|13263.37|13263.37|13263.37|13263.37|0
1649078770000|2022-04-04 13:26:10|13262.77|13262.77|13263.37|13263.37|13263.37|13263.37|13262.77|13262.77|0
1649078790000|2022-04-04 13:26:30|13264.05|13264.05|13264.05|13264.05|13264.05|13264.05|13264.05|13264.05|0
1649078800000|2022-04-04 13:26:40|13264.74|13264.74|13264.74|13264.74|13264.74|13264.74|13264.74|13264.74|0
1649078810000|2022-04-04 13:26:50|13264.31|13264.31|13264.31|13264.31|13264.31|13264.31|13264.31|13264.31|0
1649078820000|2022-04-04 13:27:00|13262.34|13262.34|13262.34|13262.34|13262.34|13262.34|13262.34|13262.34|0
1649078840000|2022-04-04 13:27:20|13263.02|13263.02|13263.02|13263.02|13263.02|13263.02|13263.02|13263.02|0
1649078900000|2022-04-04 13:28:20|13263.71|13263.71|13261.73|13261.73|13263.71|13263.71|13261.73|13261.73|0
1649078910000|2022-04-04 13:28:30|13263.71|13263.71|13263.71|13263.71|13263.71|13263.71|13263.71|13263.71|0
1649078920000|2022-04-04 13:28:40|13264.13|13264.13|13264.13|13264.13|13264.13|13264.13|13264.13|13264.13|0
1649078930000|2022-04-04 13:28:50|13266.1|13266.1|13264.13|13264.13|13266.1|13266.1|13264.13|13264.13|0
1649078950000|2022-04-04 13:29:10|13265.33|13265.33|13265.33|13265.33|13265.33|13265.33|13265.33|13265.33|0
1649078970000|2022-04-04 13:29:30|13263.97|13263.97|13263.97|13263.97|13263.97|13263.97|13263.97|13263.97|0
1649078990000|2022-04-04 13:29:50|13263.28|13263.28|13263.28|13263.28|13263.28|13263.28|13263.28|13263.28|0
1649079000000|2022-04-04 13:30:00|13258.73|13258.73|13255.47|13255.47|13258.73|13258.73|13255.47|13255.47|0
1649079010000|2022-04-04 13:30:10|13254.79|13254.79|13253.5|13253.5|13254.79|13254.79|13253.5|13253.5|0
1649079020000|2022-04-04 13:30:20|13252.96|13252.96|13252.96|13252.96|13252.96|13252.96|13252.96|13252.96|0
1649079030000|2022-04-04 13:30:30|13249.02|13249.02|13247.04|13247.04|13249.02|13249.02|13247.04|13247.04|0
1649079040000|2022-04-04 13:30:40|13247.58|13247.58|13243.55|13243.55|13247.58|13247.58|13243.55|13243.55|0
1649079070000|2022-04-04 13:31:10|13243.14|13243.14|13239.39|13239.39|13243.14|13243.14|13239.39|13239.39|0
1649079080000|2022-04-04 13:31:20|13241.36|13241.36|13241.36|13241.36|13241.36|13241.36|13241.36|13241.36|0
1649079090000|2022-04-04 13:31:30|13242.73|13242.73|13242.73|13242.73|13242.73|13242.73|13242.05|13242.05|0
1649079110000|2022-04-04 13:31:50|13244.7|13244.7|13246.68|13246.68|13246.68|13246.68|13244.7|13244.7|0
1649079120000|2022-04-04 13:32:00|13248.65|13248.65|13246.68|13246.68|13248.65|13248.65|13246.68|13246.68|0
1649079130000|2022-04-04 13:32:10|13244.7|13244.7|13244.7|13244.7|13244.7|13244.7|13244.7|13244.7|0
1649079150000|2022-04-04 13:32:30|13244.02|13244.02|13244.02|13244.02|13244.02|13244.02|13244.02|13244.02|0
1649079180000|2022-04-04 13:33:00|13244.7|13244.7|13244.7|13244.7|13244.7|13244.7|13244.7|13244.7|0
1649079210000|2022-04-04 13:33:30|13245.12|13245.12|13245.12|13245.12|13245.12|13245.12|13245.12|13245.12|0
1649079230000|2022-04-04 13:33:50|13241.17|13241.17|13239.19|13239.19|13241.17|13241.17|13239.19|13239.19|0
1649079240000|2022-04-04 13:34:00|13238.51|13238.51|13231.97|13231.97|13238.51|13238.51|13231.97|13231.97|0
1649079250000|2022-04-04 13:34:10|13232.5|13232.5|13231.68|13231.68|13232.5|13232.5|13231.68|13231.68|0
1649079260000|2022-04-04 13:34:20|13233.66|13233.66|13231.68|13231.68|13233.66|13233.66|13231.68|13231.68|0
1649079270000|2022-04-04 13:34:30|13233.66|13233.66|13233.66|13233.66|13233.66|13233.66|13233.66|13233.66|0
1649079280000|2022-04-04 13:34:40|13236.39|13236.39|13236.39|13236.39|13236.39|13236.39|13236.39|13236.39|0
1649079290000|2022-04-04 13:34:50|13240.34|13240.34|13240.34|13240.34|13240.34|13240.34|13240.34|13240.34|0
1649079300000|2022-04-04 13:35:00|13241.02|13241.02|13237.29|13237.29|13243.21|13243.21|13237.29|13237.29|0
1649079310000|2022-04-04 13:35:10|13235.31|13235.31|13243.21|13243.21|13243.21|13243.21|13235.31|13235.31|0
1649079320000|2022-04-04 13:35:20|13245.19|13245.19|13241.24|13241.24|13245.19|13245.19|13241.24|13241.24|0
1649079340000|2022-04-04 13:35:40|13240.55|13240.55|13240.55|13240.55|13240.55|13240.55|13240.55|13240.55|0
1649079360000|2022-04-04 13:36:00|13238.58|13238.58|13237.98|13237.98|13238.58|13238.58|13237.98|13237.98|0
1649079370000|2022-04-04 13:36:10|13237.29|13237.29|13237.29|13237.29|13237.29|13237.29|13237.29|13237.29|0
1649079390000|2022-04-04 13:36:30|13233.34|13233.34|13233.34|13233.34|13233.34|13233.34|13233.34|13233.34|0
1649079400000|2022-04-04 13:36:40|13232.81|13232.81|13232.81|13232.81|13232.81|13232.81|13232.81|13232.81|0
1649079410000|2022-04-04 13:36:50|13238.73|13238.73|13240.71|13240.71|13240.71|13240.71|13236.76|13236.76|0
1649079420000|2022-04-04 13:37:00|13242.68|13242.68|13240.71|13240.71|13242.68|13242.68|13240.71|13240.71|0
1649079470000|2022-04-04 13:37:50|13238.73|13238.73|13238.73|13238.73|13238.73|13238.73|13238.73|13238.73|0
1649079480000|2022-04-04 13:38:00|13240.71|13240.71|13241.39|13241.39|13241.39|13241.39|13240.71|13240.71|0
1649079490000|2022-04-04 13:38:10|13245.34|13245.34|13244.97|13244.97|13245.34|13245.34|13243.36|13243.36|0
1649079500000|2022-04-04 13:38:20|13248.92|13248.92|13244.15|13244.15|13248.92|13248.92|13244.15|13244.15|0
1649079510000|2022-04-04 13:38:30|13245.22|13245.22|13245.22|13245.22|13245.22|13245.22|13245.22|13245.22|0
1649079520000|2022-04-04 13:38:40|13244.69|13244.69|13244.69|13244.69|13244.69|13244.69|13244.69|13244.69|0
1649079530000|2022-04-04 13:38:50|13244|13244|13244|13244|13244|13244|13244|13244|0
1649079550000|2022-04-04 13:39:10|13243.32|13243.32|13238|13238|13243.32|13243.32|13238|13238|0
1649079580000|2022-04-04 13:39:40|13237.32|13237.32|13236.78|13236.78|13237.32|13237.32|13236.78|13236.78|0
1649079600000|2022-04-04 13:40:00|13238.76|13238.76|13242.02|13242.02|13242.71|13242.71|13236.78|13236.78|0
1649079610000|2022-04-04 13:40:10|13244.08|13244.08|13246.05|13246.05|13246.05|13246.05|13244.08|13244.08|0
1649079620000|2022-04-04 13:40:20|13246.47|13246.47|13246.47|13246.47|13246.47|13246.47|13246.47|13246.47|0
1649079630000|2022-04-04 13:40:30|13245.79|13245.79|13245.79|13245.79|13245.79|13245.79|13245.79|13245.79|0
1649079680000|2022-04-04 13:41:20|13247.76|13247.76|13248.45|13248.45|13248.45|13248.45|13247.76|13247.76|0
1649079690000|2022-04-04 13:41:30|13250.42|13250.42|13250.42|13250.42|13250.42|13250.42|13250.42|13250.42|0
1649079710000|2022-04-04 13:41:50|13250|13250|13246.66|13246.66|13250|13250|13246.66|13246.66|0
1649079750000|2022-04-04 13:42:30|13247.34|13247.34|13247.34|13247.34|13247.34|13247.34|13247.34|13247.34|0
1649079770000|2022-04-04 13:42:50|13248.95|13248.95|13249.49|13249.49|13249.49|13249.49|13248.95|13248.95|0
1649079790000|2022-04-04 13:43:10|13247.51|13247.51|13246.83|13246.83|13247.51|13247.51|13246.83|13246.83|0
1649079800000|2022-04-04 13:43:20|13246.14|13246.14|13246.14|13246.14|13246.14|13246.14|13246.14|13246.14|0
1649079820000|2022-04-04 13:43:40|13242.2|13242.2|13242.2|13242.2|13242.2|13242.2|13242.2|13242.2|0
1649079830000|2022-04-04 13:43:50|13244.17|13244.17|13244.17|13244.17|13244.17|13244.17|13244.17|13244.17|0
1649079840000|2022-04-04 13:44:00|13245.37|13245.37|13248.37|13248.37|13248.37|13248.37|13245.37|13245.37|0
1649079850000|2022-04-04 13:44:10|13249.74|13249.74|13249.06|13249.06|13249.74|13249.74|13249.06|13249.06|0
1649079860000|2022-04-04 13:44:20|13227.34|13227.34|13230.6|13230.6|13230.6|13230.6|13227.34|13227.34|0
1649079870000|2022-04-04 13:44:30|13232.58|13232.58|13232.58|13232.58|13232.58|13232.58|13232.58|13232.58|0
1649079880000|2022-04-04 13:44:40|13236.53|13236.53|13236.53|13236.53|13236.53|13236.53|13236.53|13236.53|0
1649079890000|2022-04-04 13:44:50|13232.58|13232.58|13230.6|13230.6|13232.58|13232.58|13230.6|13230.6|0
1649079900000|2022-04-04 13:45:00|13234.55|13234.55|13235.23|13235.23|13235.23|13235.23|13234.55|13234.55|0
1649079910000|2022-04-04 13:45:10|13235.64|13235.64|13235.64|13235.64|13235.64|13235.64|13235.64|13235.64|0
1649079920000|2022-04-04 13:45:20|13234.96|13234.96|13238.91|13238.91|13238.91|13238.91|13234.96|13234.96|0
1649079940000|2022-04-04 13:45:40|13242.86|13242.86|13242.86|13242.86|13242.86|13242.86|13242.86|13242.86|0
1649079950000|2022-04-04 13:45:50|13246.81|13246.81|13246.81|13246.81|13246.81|13246.81|13246.81|13246.81|0
1649079960000|2022-04-04 13:46:00|13242.86|13242.86|13240.88|13240.88|13242.86|13242.86|13240.88|13240.88|0
1649079970000|2022-04-04 13:46:10|13242.86|13242.86|13242.86|13242.86|13242.86|13242.86|13242.86|13242.86|0
1649079990000|2022-04-04 13:46:30|13243.46|13243.46|13241.49|13241.49|13243.46|13243.46|13241.49|13241.49|0
1649080020000|2022-04-04 13:47:00|13244.91|13244.91|13244.91|13244.91|13244.91|13244.91|13244.91|13244.91|0
1649080030000|2022-04-04 13:47:10|13246.88|13246.88|13250.83|13250.83|13250.83|13250.83|13246.88|13246.88|0
1649080050000|2022-04-04 13:47:30|13251.51|13251.51|13252.2|13252.2|13252.2|13252.2|13251.51|13251.51|0
1649080060000|2022-04-04 13:47:40|13256.15|13256.15|13241.72|13241.72|13256.15|13256.15|13241.04|13241.04|0
1649080080000|2022-04-04 13:48:00|13245.67|13245.67|13249.02|13249.02|13249.62|13249.62|13245.67|13245.67|0
1649080110000|2022-04-04 13:48:30|13249.7|13249.7|13249.7|13249.7|13249.7|13249.7|13249.7|13249.7|0
1649080120000|2022-04-04 13:48:40|13250.38|13250.38|13250.38|13250.38|13250.38|13250.38|13250.38|13250.38|0
1649080150000|2022-04-04 13:49:10|13250.99|13250.99|13250.99|13250.99|13250.99|13250.99|13250.99|13250.99|0
1649080160000|2022-04-04 13:49:20|13249.01|13249.01|13249.7|13249.7|13249.7|13249.7|13249.01|13249.01|0
1649080180000|2022-04-04 13:49:40|13251.67|13251.67|13251.67|13251.67|13255.62|13255.62|13251.67|13251.67|0
1649080200000|2022-04-04 13:50:00|13252.21|13252.21|13261.4|13261.4|13262|13262|13252.21|13252.21|0
1649080210000|2022-04-04 13:50:10|13259.42|13259.42|13259.42|13259.42|13259.42|13259.42|13259.42|13259.42|0
1649080220000|2022-04-04 13:50:20|13260.1|13260.1|13260.1|13260.1|13260.1|13260.1|13260.1|13260.1|0
1649080230000|2022-04-04 13:50:30|13259.42|13259.42|13257.45|13257.45|13259.42|13259.42|13257.45|13257.45|0
1649080240000|2022-04-04 13:50:40|13259.42|13259.42|13260.55|13260.55|13261.4|13261.4|13259.42|13259.42|0
1649080290000|2022-04-04 13:51:30|13264.5|13264.5|13264.5|13264.5|13264.5|13264.5|13264.5|13264.5|0
1649080300000|2022-04-04 13:51:40|13265.71|13265.71|13265.71|13265.71|13265.71|13265.71|13265.71|13265.71|0
1649080310000|2022-04-04 13:51:50|13266.91|13266.91|13266.91|13266.91|13266.91|13266.91|13266.91|13266.91|0
1649080320000|2022-04-04 13:52:00|13264.94|13264.94|13260.99|13260.99|13264.94|13264.94|13260.99|13260.99|0
1649080330000|2022-04-04 13:52:10|13261.59|13261.59|13265.54|13265.54|13265.54|13265.54|13261.59|13261.59|0
1649080390000|2022-04-04 13:53:10|13268.96|13268.96|13269.64|13269.64|13269.64|13269.64|13268.96|13268.96|0
1649080400000|2022-04-04 13:53:20|13265.69|13265.69|13265.69|13265.69|13265.69|13265.69|13265.69|13265.69|0
1649080420000|2022-04-04 13:53:40|13266|13266|13266|13266|13266|13266|13266|13266|0
1649080440000|2022-04-04 13:54:00|13265.69|13265.69|13258.4|13258.4|13269.64|13269.64|13256.43|13256.43|0
1649080450000|2022-04-04 13:54:10|13254.45|13254.45|13256.43|13256.43|13256.43|13256.43|13254.45|13254.45|0
1649080490000|2022-04-04 13:54:50|13256.85|13256.85|13256.85|13256.85|13256.85|13256.85|13256.85|13256.85|0
1649080500000|2022-04-04 13:55:00|13252.9|13252.9|13245|13245|13252.9|13252.9|13245|13245|0
1649080520000|2022-04-04 13:55:20|13241.05|13241.05|13241.05|13241.05|13241.05|13241.05|13241.05|13241.05|0
1649080530000|2022-04-04 13:55:30|13237.1|13237.1|13237.1|13237.1|13237.1|13237.1|13237.1|13237.1|0
1649080540000|2022-04-04 13:55:40|13239.08|13239.08|13239.76|13239.76|13239.76|13239.76|13239.08|13239.08|0
1649080550000|2022-04-04 13:55:50|13243.71|13243.71|13243.71|13243.71|13243.71|13243.71|13243.71|13243.71|0
1649080560000|2022-04-04 13:56:00|13245.69|13245.69|13249.64|13249.64|13249.64|13249.64|13245.69|13245.69|0
1649080570000|2022-04-04 13:56:10|13251|13251|13251.69|13251.69|13251.69|13251.69|13251|13251|0
1649080580000|2022-04-04 13:56:20|13251|13251|13251|13251|13251|13251|13251|13251|0
1649080590000|2022-04-04 13:56:30|13250.32|13250.32|13250.32|13250.32|13250.32|13250.32|13250.32|13250.32|0
1649080600000|2022-04-04 13:56:40|13251.39|13251.39|13251.39|13251.39|13251.39|13251.39|13251.39|13251.39|0
1649080610000|2022-04-04 13:56:50|13252.76|13252.76|13252.76|13252.76|13252.76|13252.76|13252.76|13252.76|0
1649080660000|2022-04-04 13:57:40|13252.16|13252.16|13252.16|13252.16|13252.16|13252.16|13252.16|13252.16|0
1649080670000|2022-04-04 13:57:50|13252.69|13252.69|13251.6|13251.6|13252.69|13252.69|13251.6|13251.6|0
1649080720000|2022-04-04 13:58:40|13252.2|13252.2|13252.2|13252.2|13252.2|13252.2|13252.2|13252.2|0
1649080740000|2022-04-04 13:59:00|13260.1|13260.1|13260.1|13260.1|13260.1|13260.1|13260.1|13260.1|0
1649080750000|2022-04-04 13:59:10|13264.05|13264.05|13264.05|13264.05|13264.05|13264.05|13264.05|13264.05|0
1649080760000|2022-04-04 13:59:20|13264.65|13264.65|13264.65|13264.65|13264.65|13264.65|13264.65|13264.65|0
1649080780000|2022-04-04 13:59:40|13265.33|13265.33|13266.02|13266.02|13266.02|13266.02|13265.33|13265.33|0
1649080790000|2022-04-04 13:59:50|13265.33|13265.33|13267.31|13267.31|13267.31|13267.31|13265.33|13265.33|0
1649080800000|2022-04-04 14:00:00|13273.23|13273.23|13272.63|13272.63|13273.23|13273.23|13272.63|13272.63|0
1649080820000|2022-04-04 14:00:20|13274.6|13274.6|13274.6|13274.6|13274.6|13274.6|13274.6|13274.6|0
1649080840000|2022-04-04 14:00:40|13273.92|13273.92|13273.92|13273.92|13273.92|13273.92|13273.92|13273.92|0
1649080850000|2022-04-04 14:00:50|13273.38|13273.38|13273.38|13273.38|13273.38|13273.38|13273.38|13273.38|0
1649080860000|2022-04-04 14:01:00|13272.97|13272.97|13273.51|13273.51|13273.51|13273.51|13272.97|13272.97|0
1649080870000|2022-04-04 14:01:10|13271.53|13271.53|13263.64|13263.64|13271.53|13271.53|13263.64|13263.64|0
1649080880000|2022-04-04 14:01:20|13264.32|13264.32|13264.32|13264.32|13264.32|13264.32|13264.32|13264.32|0
1649080890000|2022-04-04 14:01:30|13262.95|13262.95|13262.95|13262.95|13262.95|13262.95|13262.95|13262.95|0
1649080960000|2022-04-04 14:02:40|13253.08|13253.08|13253.08|13253.08|13253.08|13253.08|13253.08|13253.08|0
1649080970000|2022-04-04 14:02:50|13251.71|13251.71|13252.4|13252.4|13252.4|13252.4|13251.71|13251.71|0
1649080980000|2022-04-04 14:03:00|13260.3|13260.3|13260.3|13260.3|13260.3|13260.3|13260.3|13260.3|0
1649080990000|2022-04-04 14:03:10|13258.32|13258.32|13261.66|13261.66|13261.66|13261.66|13258.32|13258.32|0
1649081010000|2022-04-04 14:03:30|13261.24|13261.24|13260.42|13260.42|13262.61|13262.61|13260.42|13260.42|0
1649081020000|2022-04-04 14:03:40|13264.37|13264.37|13260|13260|13264.37|13264.37|13260|13260|0
1649081030000|2022-04-04 14:03:50|13259.32|13259.32|13262.05|13262.05|13262.05|13262.05|13259.32|13259.32|0
1649081040000|2022-04-04 14:04:00|13260.08|13260.08|13260.08|13260.08|13260.08|13260.08|13260.08|13260.08|0
1649081050000|2022-04-04 14:04:10|13261.15|13261.15|13263.12|13263.12|13263.12|13263.12|13261.15|13261.15|0
1649081060000|2022-04-04 14:04:20|13262.52|13262.52|13262.52|13262.52|13262.52|13262.52|13262.52|13262.52|0
1649081070000|2022-04-04 14:04:30|13263.12|13263.12|13263.12|13263.12|13263.12|13263.12|13263.12|13263.12|0
1649081090000|2022-04-04 14:04:50|13259.17|13259.17|13259.17|13259.17|13259.17|13259.17|13259.17|13259.17|0
1649081100000|2022-04-04 14:05:00|13255.23|13255.23|13263.12|13263.12|13263.12|13263.12|13255.23|13255.23|0
1649081140000|2022-04-04 14:05:40|13263.66|13263.66|13263.66|13263.66|13263.66|13263.66|13263.66|13263.66|0
1649081160000|2022-04-04 14:06:00|13267.61|13267.61|13267.07|13267.07|13267.61|13267.61|13267.07|13267.07|0
1649081170000|2022-04-04 14:06:10|13266.54|13266.54|13264.56|13264.56|13266.54|13266.54|13264.56|13264.56|0
1649081200000|2022-04-04 14:06:40|13266.61|13266.61|13265.54|13265.54|13266.61|13266.61|13265.54|13265.54|0
1649081220000|2022-04-04 14:07:00|13263.57|13263.57|13263.57|13263.57|13263.57|13263.57|13263.57|13263.57|0
1649081230000|2022-04-04 14:07:10|13264.39|13264.39|13265.75|13265.75|13265.75|13265.75|13264.39|13264.39|0
1649081240000|2022-04-04 14:07:20|13266.59|13266.59|13264.62|13264.62|13266.59|13266.59|13264.62|13264.62|0
1649081310000|2022-04-04 14:08:30|13260.67|13260.67|13254.75|13254.75|13260.67|13260.67|13254.75|13254.75|0
1649081340000|2022-04-04 14:09:00|13256.72|13256.72|13256.72|13256.72|13256.72|13256.72|13256.72|13256.72|0
1649081350000|2022-04-04 14:09:10|13257.26|13257.26|13267.13|13267.13|13267.13|13267.13|13257.26|13257.26|0
1649081380000|2022-04-04 14:09:40|13266.45|13266.45|13267.13|13267.13|13267.13|13267.13|13265.76|13265.76|0
1649081390000|2022-04-04 14:09:50|13268.34|13268.34|13268.34|13268.34|13268.34|13268.34|13268.34|13268.34|0
1649081410000|2022-04-04 14:10:10|13268.94|13268.94|13264.99|13264.99|13268.94|13268.94|13264.99|13264.99|0
1649081420000|2022-04-04 14:10:20|13266.96|13266.96|13268.94|13268.94|13268.94|13268.94|13266.96|13266.96|0
1649081430000|2022-04-04 14:10:30|13269.35|13269.35|13269.95|13269.95|13269.95|13269.95|13269.35|13269.35|0
1649081440000|2022-04-04 14:10:40|13266|13266|13266.54|13266.54|13266.54|13266.54|13266|13266|0
1649081460000|2022-04-04 14:11:00|13268.51|13268.51|13272.88|13272.88|13272.88|13272.88|13268.51|13268.51|0
1649081470000|2022-04-04 14:11:10|13271.52|13271.52|13272.05|13272.05|13272.05|13272.05|13271.52|13271.52|0
1649081480000|2022-04-04 14:11:20|13270.08|13270.08|13269.48|13269.48|13270.08|13270.08|13269.48|13269.48|0
1649081490000|2022-04-04 14:11:30|13271.53|13271.53|13271.53|13271.53|13271.53|13271.53|13271.53|13271.53|0
1649081500000|2022-04-04 14:11:40|13270.84|13270.84|13270.84|13270.84|13270.84|13270.84|13270.84|13270.84|0
1649081530000|2022-04-04 14:12:10|13271.38|13271.38|13271.91|13271.91|13271.91|13271.91|13271.38|13271.38|0
1649081550000|2022-04-04 14:12:30|13267.97|13267.97|13267.97|13267.97|13267.97|13267.97|13267.97|13267.97|0
1649081560000|2022-04-04 14:12:40|13265.99|13265.99|13265.99|13265.99|13265.99|13265.99|13265.99|13265.99|0
1649081600000|2022-04-04 14:13:20|13265.46|13265.46|13265.46|13265.46|13265.46|13265.46|13265.46|13265.46|0
1649081610000|2022-04-04 14:13:30|13249.66|13249.66|13254.9|13254.9|13254.9|13254.9|13248.98|13248.98|0
1649081620000|2022-04-04 14:13:40|13248.98|13248.98|13250.95|13250.95|13250.95|13250.95|13248.98|13248.98|0
1649081630000|2022-04-04 14:13:50|13251.55|13251.55|13250.19|13250.19|13251.55|13251.55|13250.19|13250.19|0
1649081640000|2022-04-04 14:14:00|13249.5|13249.5|13249.5|13249.5|13249.5|13249.5|13249.5|13249.5|0
1649081670000|2022-04-04 14:14:30|13249.92|13249.92|13249.92|13249.92|13249.92|13249.92|13249.92|13249.92|0
1649081680000|2022-04-04 14:14:40|13251.97|13251.97|13251.97|13251.97|13251.97|13251.97|13251.97|13251.97|0
1649081690000|2022-04-04 14:14:50|13248.02|13248.02|13246.05|13246.05|13248.02|13248.02|13244.07|13244.07|0
1649081700000|2022-04-04 14:15:00|13250|13250|13253.95|13253.95|13253.95|13253.95|13250|13250|0
1649081770000|2022-04-04 14:16:10|13254.36|13254.36|13254.36|13254.36|13254.36|13254.36|13254.36|13254.36|0
1649081780000|2022-04-04 14:16:20|13253.67|13253.67|13253.67|13253.67|13253.67|13253.67|13253.67|13253.67|0
1649081790000|2022-04-04 14:16:30|13259.6|13259.6|13257.19|13257.19|13259.6|13259.6|13257.19|13257.19|0
1649081810000|2022-04-04 14:16:50|13256.5|13256.5|13256.5|13256.5|13256.5|13256.5|13256.5|13256.5|0
1649081820000|2022-04-04 14:17:00|13255.82|13255.82|13255.82|13255.82|13255.82|13255.82|13255.82|13255.82|0
1649081830000|2022-04-04 14:17:10|13251.87|13251.87|13252.54|13252.54|13252.54|13252.54|13251.34|13251.34|0
1649081880000|2022-04-04 14:18:00|13244.64|13244.64|13243.28|13243.28|13244.64|13244.64|13243.28|13243.28|0
1649081910000|2022-04-04 14:18:30|13249.2|13249.2|13250.57|13250.57|13250.57|13250.57|13249.2|13249.2|0
1649081930000|2022-04-04 14:18:50|13248.59|13248.59|13248.59|13248.59|13248.59|13248.59|13248.59|13248.59|0
1649081990000|2022-04-04 14:19:50|13238.72|13238.72|13238.72|13238.72|13238.72|13238.72|13238.72|13238.72|0
1649082000000|2022-04-04 14:20:00|13240.69|13240.69|13235.38|13235.38|13240.69|13240.69|13235.38|13235.38|0
1649082060000|2022-04-04 14:21:00|13234.17|13234.17|13236.15|13236.15|13236.15|13236.15|13234.17|13234.17|0
1649082070000|2022-04-04 14:21:10|13240.1|13240.1|13240.1|13240.1|13240.1|13240.1|13240.1|13240.1|0
1649082080000|2022-04-04 14:21:20|13239.27|13239.27|13240.64|13240.64|13240.64|13240.64|13239.27|13239.27|0
1649082100000|2022-04-04 14:21:40|13239.96|13239.96|13242.62|13242.62|13244.59|13244.59|13239.96|13239.96|0
1649082140000|2022-04-04 14:22:20|13243.44|13243.44|13245.49|13245.49|13245.49|13245.49|13243.44|13243.44|0
1649082160000|2022-04-04 14:22:40|13245.91|13245.91|13244.54|13244.54|13245.91|13245.91|13244.54|13244.54|0
1649082170000|2022-04-04 14:22:50|13245.22|13245.22|13245.22|13245.22|13245.22|13245.22|13245.22|13245.22|0
1649082190000|2022-04-04 14:23:10|13247.28|13247.28|13247.47|13247.47|13247.47|13247.47|13246.27|13246.27|0
1649082210000|2022-04-04 14:23:30|13246.79|13246.79|13246.79|13246.79|13246.79|13246.79|13246.79|13246.79|0
1649082220000|2022-04-04 14:23:40|13248.02|13248.02|13248.02|13248.02|13248.02|13248.02|13248.02|13248.02|0
1649082230000|2022-04-04 14:23:50|13253.94|13253.94|13257.28|13257.28|13257.28|13257.28|13253.94|13253.94|0
1649082250000|2022-04-04 14:24:10|13256.02|13256.02|13256.02|13256.02|13256.02|13256.02|13256.02|13256.02|0
1649082270000|2022-04-04 14:24:30|13255.34|13255.34|13253.97|13253.97|13255.34|13255.34|13253.97|13253.97|0
1649082280000|2022-04-04 14:24:40|13253.15|13253.15|13253.15|13253.15|13253.15|13253.15|13253.15|13253.15|0
1649082290000|2022-04-04 14:24:50|13259.07|13259.07|13259.07|13259.07|13259.07|13259.07|13259.07|13259.07|0
1649082300000|2022-04-04 14:25:00|13257.1|13257.1|13257.1|13257.1|13257.1|13257.1|13257.1|13257.1|0
1649082310000|2022-04-04 14:25:10|13253.15|13253.15|13253.15|13253.15|13253.15|13253.15|13253.15|13253.15|0
1649082330000|2022-04-04 14:25:30|13252.47|13252.47|13251.18|13251.18|13253.15|13253.15|13251.18|13251.18|0
1649082360000|2022-04-04 14:26:00|13255.12|13255.12|13263.02|13263.02|13263.02|13263.02|13255.12|13255.12|0
1649082380000|2022-04-04 14:26:20|13263.63|13263.63|13263.63|13263.63|13263.63|13263.63|13263.63|13263.63|0
1649082390000|2022-04-04 14:26:30|13264.99|13264.99|13268.94|13268.94|13268.94|13268.94|13264.99|13264.99|0
1649082400000|2022-04-04 14:26:40|13268.26|13268.26|13267.66|13267.66|13268.26|13268.26|13267.66|13267.66|0
1649082450000|2022-04-04 14:27:30|13267.24|13267.24|13266.81|13266.81|13267.24|13267.24|13266.81|13266.81|0
1649082460000|2022-04-04 14:27:40|13268.79|13268.79|13268.79|13268.79|13268.79|13268.79|13268.79|13268.79|0
1649082500000|2022-04-04 14:28:20|13264.84|13264.84|13259.52|13259.52|13264.84|13264.84|13259.52|13259.52|0
1649082510000|2022-04-04 14:28:30|13260.73|13260.73|13262.02|13262.02|13262.02|13262.02|13260.73|13260.73|0
1649082530000|2022-04-04 14:28:50|13263.38|13263.38|13264.67|13264.67|13265.36|13265.36|13263.38|13263.38|0
1649082540000|2022-04-04 14:29:00|13265.21|13265.21|13269.16|13269.16|13269.16|13269.16|13265.21|13265.21|0
1649082550000|2022-04-04 14:29:10|13267.18|13267.18|13267.18|13267.18|13267.18|13267.18|13267.18|13267.18|0
1649082560000|2022-04-04 14:29:20|13267.79|13267.79|13267.18|13267.18|13267.79|13267.79|13267.18|13267.18|0
1649082580000|2022-04-04 14:29:40|13265.21|13265.21|13265.21|13265.21|13265.21|13265.21|13265.21|13265.21|0
1649082590000|2022-04-04 14:29:50|13265.62|13265.62|13265.62|13265.62|13265.62|13265.62|13265.62|13265.62|0
1649082600000|2022-04-04 14:30:00|13261.67|13261.67|13259.7|13259.7|13261.67|13261.67|13259.7|13259.7|0
1649082610000|2022-04-04 14:30:10|13260.38|13260.38|13261.06|13261.06|13261.06|13261.06|13260.38|13260.38|0
1649082650000|2022-04-04 14:30:50|13263.04|13263.04|13263.04|13263.04|13263.04|13263.04|13263.04|13263.04|0
1649082670000|2022-04-04 14:31:10|13262.22|13262.22|13262.9|13262.9|13262.9|13262.9|13262.22|13262.22|0
1649082690000|2022-04-04 14:31:30|13258.95|13258.95|13258.95|13258.95|13258.95|13258.95|13258.95|13258.95|0
1649082700000|2022-04-04 14:31:40|13262.9|13262.9|13266.85|13266.85|13267.53|13267.53|13262.9|13262.9|0
1649082720000|2022-04-04 14:32:00|13266.25|13266.25|13266.25|13266.25|13266.25|13266.25|13266.25|13266.25|0
1649082780000|2022-04-04 14:33:00|13267.61|13267.61|13267.61|13267.61|13267.61|13267.61|13267.61|13267.61|0
1649082790000|2022-04-04 14:33:10|13266.25|13266.25|13266.25|13266.25|13266.25|13266.25|13266.25|13266.25|0
1649082810000|2022-04-04 14:33:30|13274.15|13274.15|13276.12|13276.12|13276.12|13276.12|13274.15|13274.15|0
1649082840000|2022-04-04 14:34:00|13276.8|13276.8|13274.91|13274.91|13276.8|13276.8|13272.85|13272.85|0
1649082910000|2022-04-04 14:35:10|13278.85|13278.85|13274.22|13274.22|13278.85|13278.85|13274.22|13274.22|0
1649082940000|2022-04-04 14:35:40|13273.15|13273.15|13273.15|13273.15|13273.15|13273.15|13273.15|13273.15|0
1649082950000|2022-04-04 14:35:50|13275.12|13275.12|13275.66|13275.66|13275.66|13275.66|13275.12|13275.12|0
1649082960000|2022-04-04 14:36:00|13276.73|13276.73|13276.73|13276.73|13276.73|13276.73|13276.73|13276.73|0
1649083010000|2022-04-04 14:36:50|13278.71|13278.71|13278.71|13278.71|13278.71|13278.71|13278.71|13278.71|0
1649083030000|2022-04-04 14:37:10|13276.73|13276.73|13277.42|13277.42|13277.42|13277.42|13276.73|13276.73|0
1649083040000|2022-04-04 14:37:20|13276.21|13276.21|13278.79|13278.79|13278.79|13278.79|13276.21|13276.21|0
1649083050000|2022-04-04 14:37:30|13278.1|13278.1|13276.74|13276.74|13278.1|13278.1|13276.74|13276.74|0
1649083060000|2022-04-04 14:37:40|13278.38|13278.38|13278.38|13278.38|13278.38|13278.38|13278.38|13278.38|0
1649083080000|2022-04-04 14:38:00|13280.35|13280.35|13279.53|13279.53|13282.33|13282.33|13279.53|13279.53|0
1649083090000|2022-04-04 14:38:10|13280.35|13280.35|13282.33|13282.33|13282.33|13282.33|13280.35|13280.35|0
1649083100000|2022-04-04 14:38:20|13282.75|13282.75|13282.75|13282.75|13282.75|13282.75|13282.75|13282.75|0
1649083110000|2022-04-04 14:38:30|13286.7|13286.7|13286.7|13286.7|13286.7|13286.7|13286.7|13286.7|0
1649083120000|2022-04-04 14:38:40|13289.74|13289.74|13289.74|13289.74|13289.74|13289.74|13289.74|13289.74|0
1649083130000|2022-04-04 14:38:50|13291.72|13291.72|13293.09|13293.09|13293.09|13293.09|13290.51|13290.51|0
1649083150000|2022-04-04 14:39:10|13293.77|13293.77|13294.46|13294.46|13294.46|13294.46|13293.77|13293.77|0
1649083170000|2022-04-04 14:39:30|13296.43|13296.43|13296.43|13296.43|13296.43|13296.43|13296.43|13296.43|0
1649083200000|2022-04-04 14:40:00|13297.8|13297.8|13296.51|13296.51|13298.48|13298.48|13296.51|13296.51|0
1649083230000|2022-04-04 14:40:30|13295.14|13295.14|13295.14|13295.14|13295.14|13295.14|13295.14|13295.14|0
1649083260000|2022-04-04 14:41:00|13294.46|13294.46|13294.46|13294.46|13294.46|13294.46|13294.46|13294.46|0
1649083270000|2022-04-04 14:41:10|13296.43|13296.43|13294.46|13294.46|13296.43|13296.43|13294.46|13294.46|0
1649083290000|2022-04-04 14:41:30|13294.87|13294.87|13294.87|13294.87|13294.87|13294.87|13294.87|13294.87|0
1649083300000|2022-04-04 14:41:40|13292.89|13292.89|13292.89|13292.89|13292.89|13292.89|13292.89|13292.89|0
1649083310000|2022-04-04 14:41:50|13290.92|13290.92|13290.92|13290.92|13290.92|13290.92|13290.92|13290.92|0
1649083320000|2022-04-04 14:42:00|13289.55|13289.55|13289.55|13289.55|13291.53|13291.53|13289.55|13289.55|0
1649083360000|2022-04-04 14:42:40|13290.24|13290.24|13292.21|13292.21|13292.21|13292.21|13290.24|13290.24|0
1649083380000|2022-04-04 14:43:00|13291.53|13291.53|13291.53|13291.53|13291.53|13291.53|13291.53|13291.53|0
1649083390000|2022-04-04 14:43:10|13289.55|13289.55|13289.55|13289.55|13289.55|13289.55|13289.55|13289.55|0
1649083400000|2022-04-04 14:43:20|13288.35|13288.35|13288.95|13288.95|13288.95|13288.95|13288.35|13288.35|0
1649083410000|2022-04-04 14:43:30|13285|13285|13285|13285|13285|13285|13285|13285|0
1649083440000|2022-04-04 14:44:00|13286.98|13286.98|13286.98|13286.98|13286.98|13286.98|13286.98|13286.98|0
1649083470000|2022-04-04 14:44:30|13286.37|13286.37|13285.77|13285.77|13286.37|13286.37|13285.77|13285.77|0
1649083480000|2022-04-04 14:44:40|13286.18|13286.18|13285.36|13285.36|13286.18|13286.18|13285.36|13285.36|0
1649083490000|2022-04-04 14:44:50|13283.99|13283.99|13283.31|13283.31|13283.99|13283.99|13283.31|13283.31|0
1649083500000|2022-04-04 14:45:00|13283.99|13283.99|13283.99|13283.99|13283.99|13283.99|13283.99|13283.99|0
1649083510000|2022-04-04 14:45:10|13284.68|13284.68|13284.68|13284.68|13284.68|13284.68|13284.68|13284.68|0
1649083520000|2022-04-04 14:45:20|13280.73|13280.73|13281.14|13281.14|13281.14|13281.14|13280.73|13280.73|0
1649083550000|2022-04-04 14:45:50|13281.74|13281.74|13282.42|13282.42|13282.42|13282.42|13281.74|13281.74|0
1649083590000|2022-04-04 14:46:30|13283.11|13283.11|13283.11|13283.11|13283.11|13283.11|13283.11|13283.11|0
1649083600000|2022-04-04 14:46:40|13282.69|13282.69|13282.69|13282.69|13282.69|13282.69|13282.69|13282.69|0
1649083610000|2022-04-04 14:46:50|13283.37|13283.37|13283.37|13283.37|13283.37|13283.37|13283.37|13283.37|0
1649083630000|2022-04-04 14:47:10|13267.58|13267.58|13267.58|13267.58|13267.58|13267.58|13267.58|13267.58|0
1649083650000|2022-04-04 14:47:30|13266.75|13266.75|13278.6|13278.6|13278.6|13278.6|13266.75|13266.75|0
1649083660000|2022-04-04 14:47:40|13279.28|13279.28|13279.97|13279.97|13280.65|13280.65|13279.28|13279.28|0
1649083720000|2022-04-04 14:48:40|13280.39|13280.39|13280.39|13280.39|13280.39|13280.39|13280.39|13280.39|0
1649083730000|2022-04-04 14:48:50|13280.47|13280.47|13280.47|13280.47|13280.47|13280.47|13280.47|13280.47|0
1649083760000|2022-04-04 14:49:20|13282.44|13282.44|13282.44|13282.44|13282.44|13282.44|13282.44|13282.44|0
1649083780000|2022-04-04 14:49:40|13284.42|13284.42|13286.39|13286.39|13286.39|13286.39|13284.42|13284.42|0
1649083790000|2022-04-04 14:49:50|13285.71|13285.71|13285.71|13285.71|13285.71|13285.71|13285.71|13285.71|0
1649083810000|2022-04-04 14:50:10|13286.39|13286.39|13286.39|13286.39|13286.39|13286.39|13286.39|13286.39|0
1649083830000|2022-04-04 14:50:30|13287.08|13287.08|13287.08|13287.08|13287.08|13287.08|13287.08|13287.08|0
1649083860000|2022-04-04 14:51:00|13267.33|13267.33|13273.26|13273.26|13277.2|13277.2|13267.33|13267.33|0
1649083880000|2022-04-04 14:51:20|13274.62|13274.62|13275.91|13275.91|13275.91|13275.91|13274.62|13274.62|0
1649083890000|2022-04-04 14:51:30|13282.52|13282.52|13282.52|13282.52|13282.52|13282.52|13282.52|13282.52|0
1649083900000|2022-04-04 14:51:40|13283.2|13283.2|13283.2|13283.2|13283.2|13283.2|13283.2|13283.2|0
1649083920000|2022-04-04 14:52:00|13282.52|13282.52|13281.83|13281.83|13282.52|13282.52|13281.83|13281.83|0
1649083930000|2022-04-04 14:52:10|13282.24|13282.24|13282.12|13282.12|13282.65|13282.65|13282.12|13282.12|0
1649083950000|2022-04-04 14:52:30|13284.09|13284.09|13286.07|13286.07|13286.07|13286.07|13284.09|13284.09|0
1649083960000|2022-04-04 14:52:40|13288.04|13288.04|13288.04|13288.04|13288.04|13288.04|13288.04|13288.04|0
1649083970000|2022-04-04 14:52:50|13288.72|13288.72|13288.72|13288.72|13288.72|13288.72|13288.72|13288.72|0
1649083980000|2022-04-04 14:53:00|13282.8|13282.8|13263.06|13263.06|13282.8|13282.8|13263.06|13263.06|0
1649083990000|2022-04-04 14:53:10|13270.95|13270.95|13270.95|13270.95|13270.95|13270.95|13270.95|13270.95|0
1649084010000|2022-04-04 14:53:30|13271.64|13271.64|13273.61|13273.61|13273.61|13273.61|13271.64|13271.64|0
1649084030000|2022-04-04 14:53:50|13274.3|13274.3|13274.98|13274.98|13274.98|13274.98|13274.3|13274.3|0
1649084040000|2022-04-04 14:54:00|13278.93|13278.93|13286.83|13286.83|13286.83|13286.83|13278.93|13278.93|0
1649084070000|2022-04-04 14:54:30|13285.46|13285.46|13285.46|13285.46|13285.46|13285.46|13285.46|13285.46|0
1649084080000|2022-04-04 14:54:40|13284.78|13284.78|13282.8|13282.8|13284.78|13284.78|13280.83|13280.83|0
1649084100000|2022-04-04 14:55:00|13282.12|13282.12|13282.12|13282.12|13282.12|13282.12|13282.12|13282.12|0
1649084150000|2022-04-04 14:55:50|13283.48|13283.48|13281.43|13281.43|13283.48|13283.48|13281.43|13281.43|0
1649084160000|2022-04-04 14:56:00|13281.84|13281.84|13280.6|13280.6|13281.84|13281.84|13280.6|13280.6|0
1649084170000|2022-04-04 14:56:10|13281.01|13281.01|13282.99|13282.99|13282.99|13282.99|13281.01|13281.01|0
1649084180000|2022-04-04 14:56:20|13281.01|13281.01|13279.21|13279.21|13281.01|13281.01|13279.21|13279.21|0
1649084200000|2022-04-04 14:56:40|13278.52|13278.52|13278.52|13278.52|13278.52|13278.52|13278.52|13278.52|0
1649084210000|2022-04-04 14:56:50|13280.33|13280.33|13280.33|13280.33|13280.33|13280.33|13280.33|13280.33|0
1649084220000|2022-04-04 14:57:00|13281.01|13281.01|13281.01|13281.01|13281.01|13281.01|13281.01|13281.01|0
1649084240000|2022-04-04 14:57:20|13280.33|13280.33|13280.33|13280.33|13280.33|13280.33|13280.33|13280.33|0
1649084280000|2022-04-04 14:58:00|13284.28|13284.28|13286.33|13286.33|13286.33|13286.33|13284.28|13284.28|0
1649084300000|2022-04-04 14:58:20|13288.3|13288.3|13288.3|13288.3|13288.3|13288.3|13288.3|13288.3|0
1649084320000|2022-04-04 14:58:40|13290.28|13290.28|13290.28|13290.28|13290.28|13290.28|13290.28|13290.28|0
1649084330000|2022-04-04 14:58:50|13289.59|13289.59|13287.02|13287.02|13289.59|13289.59|13287.02|13287.02|0
1649084340000|2022-04-04 14:59:00|13289|13289|13289.68|13289.68|13289.68|13289.68|13289|13289|0
1649084360000|2022-04-04 14:59:20|13287.71|13287.71|13287.71|13287.71|13287.71|13287.71|13287.71|13287.71|0
1649084380000|2022-04-04 14:59:40|13288.31|13288.31|13288.31|13288.31|13288.31|13288.31|13288.31|13288.31|0
1649084390000|2022-04-04 14:59:50|13290.28|13290.28|13290.28|13290.28|13290.28|13290.28|13290.28|13290.28|0
1649084400000|2022-04-04 15:00:00|13292.26|13292.26|13292.94|13292.94|13292.94|13292.94|13292.26|13292.26|0
1649084410000|2022-04-04 15:00:10|13291.87|13291.87|13291.87|13291.87|13291.87|13291.87|13291.87|13291.87|0
1649084420000|2022-04-04 15:00:20|13295.82|13295.82|13295.82|13295.82|13295.82|13295.82|13295.82|13295.82|0
1649084430000|2022-04-04 15:00:30|13293.84|13293.84|13290.5|13290.5|13293.84|13293.84|13289.21|13289.21|0
1649084440000|2022-04-04 15:00:40|13291.04|13291.04|13291.57|13291.57|13291.57|13291.57|13291.04|13291.04|0
1649084450000|2022-04-04 15:00:50|13292.65|13292.65|13294.01|13294.01|13294.01|13294.01|13292.65|13292.65|0
1649084460000|2022-04-04 15:01:00|13295.99|13295.99|13295.99|13295.99|13295.99|13295.99|13295.99|13295.99|0
1649084470000|2022-04-04 15:01:10|13295.3|13295.3|13295.04|13295.04|13295.3|13295.3|13294.62|13294.62|0
1649084490000|2022-04-04 15:01:30|13289.12|13289.12|13291.09|13291.09|13291.09|13291.09|13289.12|13289.12|0
1649084530000|2022-04-04 15:02:10|13291.78|13291.78|13289.8|13289.8|13291.78|13291.78|13289.8|13289.8|0
1649084550000|2022-04-04 15:02:30|13290.49|13290.49|13290.49|13290.49|13290.49|13290.49|13290.49|13290.49|0
1649084580000|2022-04-04 15:03:00|13291.17|13291.17|13291.17|13291.17|13291.17|13291.17|13291.17|13291.17|0
1649084590000|2022-04-04 15:03:10|13289.8|13289.8|13289.8|13289.8|13289.8|13289.8|13289.8|13289.8|0
1649084600000|2022-04-04 15:03:20|13287.83|13287.83|13287.83|13287.83|13287.83|13287.83|13287.83|13287.83|0
1649084610000|2022-04-04 15:03:30|13288.51|13288.51|13288.51|13288.51|13288.51|13288.51|13288.51|13288.51|0
1649084620000|2022-04-04 15:03:40|13287.97|13287.97|13287.97|13287.97|13287.97|13287.97|13287.97|13287.97|0
1649084650000|2022-04-04 15:04:10|13286.77|13286.77|13287.45|13287.45|13287.45|13287.45|13286.77|13286.77|0
1649084670000|2022-04-04 15:04:30|13285.48|13285.48|13285.48|13285.48|13285.48|13285.48|13285.48|13285.48|0
1649084700000|2022-04-04 15:05:00|13283.5|13283.5|13282.9|13282.9|13283.5|13283.5|13282.9|13282.9|0
1649084730000|2022-04-04 15:05:30|13282.22|13282.22|13282.63|13282.63|13282.63|13282.63|13281.53|13281.53|0
1649084740000|2022-04-04 15:05:40|13284.6|13284.6|13284.6|13284.6|13284.6|13284.6|13284.6|13284.6|0
1649084750000|2022-04-04 15:05:50|13285.29|13285.29|13285.29|13285.29|13285.29|13285.29|13285.29|13285.29|0
1649084770000|2022-04-04 15:06:10|13284.6|13284.6|13282.63|13282.63|13284.6|13284.6|13282.63|13282.63|0
1649084800000|2022-04-04 15:06:40|13281.42|13281.42|13282.03|13282.03|13282.03|13282.03|13281.42|13281.42|0
1649084810000|2022-04-04 15:06:50|13282.71|13282.71|13283.31|13283.31|13283.31|13283.31|13282.11|13282.11|0
1649084820000|2022-04-04 15:07:00|13282.11|13282.11|13286.06|13286.06|13286.06|13286.06|13282.11|13282.11|0
1649084830000|2022-04-04 15:07:10|13288.03|13288.03|13286.83|13286.83|13288.03|13288.03|13286.06|13286.06|0
1649084840000|2022-04-04 15:07:20|13286.14|13286.14|13286.14|13286.14|13286.14|13286.14|13286.14|13286.14|0
1649084870000|2022-04-04 15:07:50|13286.68|13286.68|13288.82|13288.82|13288.82|13288.82|13286.68|13286.68|0
1649084880000|2022-04-04 15:08:00|13286.68|13286.68|13289.32|13289.32|13289.32|13289.32|13286.14|13286.14|0
1649084890000|2022-04-04 15:08:10|13290|13290|13290|13290|13290|13290|13290|13290|0
1649084900000|2022-04-04 15:08:20|13291.08|13291.08|13291.08|13291.08|13291.08|13291.08|13291.08|13291.08|0
1649084920000|2022-04-04 15:08:40|13295.03|13295.03|13291.08|13291.08|13295.03|13295.03|13291.08|13291.08|0
1649084930000|2022-04-04 15:08:50|13290.39|13290.39|13289.32|13289.32|13290.39|13290.39|13289.32|13289.32|0
1649084940000|2022-04-04 15:09:00|13288.64|13288.64|13289.17|13289.17|13289.17|13289.17|13288.64|13288.64|0
1649084950000|2022-04-04 15:09:10|13288.57|13288.57|13288.57|13288.57|13288.57|13288.57|13288.57|13288.57|0
1649085000000|2022-04-04 15:10:00|13287.89|13287.89|13285.07|13285.07|13287.89|13287.89|13285.07|13285.07|0
1649085020000|2022-04-04 15:10:20|13285.76|13285.76|13286.44|13286.44|13286.44|13286.44|13285.76|13285.76|0
1649085070000|2022-04-04 15:11:10|13285.76|13285.76|13283.78|13283.78|13285.76|13285.76|13283.78|13283.78|0
1649085080000|2022-04-04 15:11:20|13282.96|13282.96|13282.96|13282.96|13282.96|13282.96|13282.96|13282.96|0
1649085100000|2022-04-04 15:11:40|13284.93|13284.93|13284.09|13284.09|13284.93|13284.93|13284.09|13284.09|0
1649085130000|2022-04-04 15:12:10|13285.3|13285.3|13285.3|13285.3|13285.3|13285.3|13285.3|13285.3|0
1649085140000|2022-04-04 15:12:20|13285.98|13285.98|13287.96|13287.96|13287.96|13287.96|13285.98|13285.98|0
1649085150000|2022-04-04 15:12:30|13288.78|13288.78|13289.62|13289.62|13289.62|13289.62|13288.78|13288.78|0
1649085180000|2022-04-04 15:13:00|13293.57|13293.57|13293.57|13293.57|13293.57|13293.57|13293.57|13293.57|0
1649085190000|2022-04-04 15:13:10|13294.17|13294.17|13294.17|13294.17|13294.17|13294.17|13294.17|13294.17|0
1649085220000|2022-04-04 15:13:40|13295.54|13295.54|13295.54|13295.54|13295.54|13295.54|13295.54|13295.54|0
1649085250000|2022-04-04 15:14:10|13294.85|13294.85|13294.85|13294.85|13294.85|13294.85|13294.85|13294.85|0
1649085260000|2022-04-04 15:14:20|13296.83|13296.83|13295.99|13295.99|13296.83|13296.83|13295.99|13295.99|0
1649085270000|2022-04-04 15:14:30|13295.39|13295.39|13295.39|13295.39|13295.39|13295.39|13295.39|13295.39|0
1649085280000|2022-04-04 15:14:40|13296.23|13296.23|13296.23|13296.23|13296.23|13296.23|13296.23|13296.23|0
1649085300000|2022-04-04 15:15:00|13295.62|13295.62|13295.62|13295.62|13295.62|13295.62|13295.62|13295.62|0
1649085320000|2022-04-04 15:15:20|13294.94|13294.94|13292.97|13292.97|13294.94|13294.94|13292.97|13292.97|0
1649085330000|2022-04-04 15:15:30|13290.99|13290.99|13289.38|13289.38|13290.99|13290.99|13289.38|13289.38|0
1649085340000|2022-04-04 15:15:40|13288.85|13288.85|13288.85|13288.85|13288.85|13288.85|13288.85|13288.85|0
1649085370000|2022-04-04 15:16:10|13288.16|13288.16|13287.48|13287.48|13288.16|13288.16|13287.48|13287.48|0
1649085380000|2022-04-04 15:16:20|13288.16|13288.16|13288.16|13288.16|13288.16|13288.16|13288.16|13288.16|0
1649085390000|2022-04-04 15:16:30|13286.19|13286.19|13286.19|13286.19|13286.19|13286.19|13286.19|13286.19|0
1649085400000|2022-04-04 15:16:40|13284.98|13284.98|13284.98|13284.98|13284.98|13284.98|13284.98|13284.98|0
1649085410000|2022-04-04 15:16:50|13286.35|13286.35|13282.32|13282.32|13286.35|13286.35|13281.72|13281.72|0
1649085420000|2022-04-04 15:17:00|13281.78|13281.78|13281.78|13281.78|13281.78|13281.78|13281.78|13281.78|0
1649085440000|2022-04-04 15:17:20|13279.81|13279.81|13277.84|13277.84|13279.81|13279.81|13277.84|13277.84|0
1649085450000|2022-04-04 15:17:30|13277.15|13277.15|13277.15|13277.15|13277.15|13277.15|13277.15|13277.15|0
1649085490000|2022-04-04 15:18:10|13275.18|13275.18|13277.15|13277.15|13277.15|13277.15|13275.18|13275.18|0
1649085500000|2022-04-04 15:18:20|13279.13|13279.13|13279.13|13279.13|13279.13|13279.13|13279.13|13279.13|0
1649085510000|2022-04-04 15:18:30|13278.3|13278.3|13278.3|13278.3|13278.3|13278.3|13278.3|13278.3|0
1649085540000|2022-04-04 15:19:00|13278.91|13278.91|13278.3|13278.3|13278.91|13278.91|13278.3|13278.3|0
1649085560000|2022-04-04 15:19:20|13277.62|13277.62|13278.3|13278.3|13278.3|13278.3|13277.62|13277.62|0
1649085570000|2022-04-04 15:19:30|13274.36|13274.36|13274.36|13274.36|13274.36|13274.36|13274.36|13274.36|0
1649085590000|2022-04-04 15:19:50|13272.38|13272.38|13272.38|13272.38|13272.38|13272.38|13272.38|13272.38|0
1649085600000|2022-04-04 15:20:00|13272.11|13272.11|13269.82|13269.82|13272.11|13272.11|13269.82|13269.82|0
1649085610000|2022-04-04 15:20:10|13269.14|13269.14|13269.14|13269.14|13269.14|13269.14|13269.14|13269.14|0
1649085640000|2022-04-04 15:20:40|13269.82|13269.82|13269.82|13269.82|13269.82|13269.82|13269.82|13269.82|0
1649085650000|2022-04-04 15:20:50|13267.85|13267.85|13267.85|13267.85|13267.85|13267.85|13267.85|13267.85|0
1649085660000|2022-04-04 15:21:00|13265.88|13265.88|13265.88|13265.88|13265.88|13265.88|13265.88|13265.88|0
1649085670000|2022-04-04 15:21:10|13263.9|13263.9|13263.9|13263.9|13263.9|13263.9|13263.9|13263.9|0
1649085680000|2022-04-04 15:21:20|13265.88|13265.88|13265.88|13265.88|13265.88|13265.88|13265.88|13265.88|0
1649085720000|2022-04-04 15:22:00|13266.56|13266.56|13268.53|13268.53|13268.53|13268.53|13266.56|13266.56|0
1649085730000|2022-04-04 15:22:10|13266.56|13266.56|13266.56|13266.56|13266.56|13266.56|13266.56|13266.56|0
1649085740000|2022-04-04 15:22:20|13267.93|13267.93|13267.93|13267.93|13267.93|13267.93|13267.93|13267.93|0
1649085760000|2022-04-04 15:22:40|13266.32|13266.32|13266.32|13266.32|13266.32|13266.32|13266.32|13266.32|0
1649085770000|2022-04-04 15:22:50|13267.93|13267.93|13267.93|13267.93|13267.93|13267.93|13267.93|13267.93|0
1649085780000|2022-04-04 15:23:00|13265.95|13265.95|13271.88|13271.88|13271.88|13271.88|13265.95|13265.95|0
1649085810000|2022-04-04 15:23:30|13271.27|13271.27|13269.3|13269.3|13271.27|13271.27|13269.3|13269.3|0
1649085820000|2022-04-04 15:23:40|13267.62|13267.62|13267.62|13267.62|13267.62|13267.62|13267.62|13267.62|0
1649085840000|2022-04-04 15:24:00|13266.54|13266.54|13266.54|13266.54|13266.54|13266.54|13266.54|13266.54|0
1649085860000|2022-04-04 15:24:20|13264.57|13264.57|13263.89|13263.89|13264.57|13264.57|13263.89|13263.89|0
1649085870000|2022-04-04 15:24:30|13263.2|13263.2|13262.67|13262.67|13263.2|13263.2|13262.67|13262.67|0
1649085890000|2022-04-04 15:24:50|13263.35|13263.35|13264.49|13264.49|13264.57|13264.57|13263.35|13263.35|0
1649085900000|2022-04-04 15:25:00|13266.46|13266.46|13264.49|13264.49|13266.46|13266.46|13264.49|13264.49|0
1649085920000|2022-04-04 15:25:20|13263.81|13263.81|13263.81|13263.81|13263.81|13263.81|13263.81|13263.81|0
1649085940000|2022-04-04 15:25:40|13261.83|13261.83|13261.83|13261.83|13261.83|13261.83|13261.83|13261.83|0
1649085950000|2022-04-04 15:25:50|13262.51|13262.51|13264.56|13264.56|13264.56|13264.56|13262.51|13262.51|0
1649085970000|2022-04-04 15:26:10|13266.54|13266.54|13263.88|13263.88|13268.51|13268.51|13263.88|13263.88|0
1649085980000|2022-04-04 15:26:20|13264.56|13264.56|13266.54|13266.54|13266.54|13266.54|13264.56|13264.56|0
1649086000000|2022-04-04 15:26:40|13265.86|13265.86|13265.86|13265.86|13265.86|13265.86|13265.86|13265.86|0
1649086010000|2022-04-04 15:26:50|13266.93|13266.93|13267.61|13267.61|13267.61|13267.61|13266.93|13266.93|0
1649086030000|2022-04-04 15:27:10|13266.93|13266.93|13266.93|13266.93|13266.93|13266.93|13266.24|13266.24|0
1649086040000|2022-04-04 15:27:20|13264.95|13264.95|13264.95|13264.95|13264.95|13264.95|13264.95|13264.95|0
1649086050000|2022-04-04 15:27:30|13266.16|13266.16|13264.95|13264.95|13266.16|13266.16|13264.95|13264.95|0
1649086070000|2022-04-04 15:27:50|13262.98|13262.98|13262.98|13262.98|13262.98|13262.98|13262.98|13262.98|0
1649086080000|2022-04-04 15:28:00|13263.66|13263.66|13262.3|13262.3|13263.66|13263.66|13262.3|13262.3|0
1649086090000|2022-04-04 15:28:10|13262.98|13262.98|13262.98|13262.98|13262.98|13262.98|13262.98|13262.98|0
1649086110000|2022-04-04 15:28:30|13262.44|13262.44|13262.44|13262.44|13262.44|13262.44|13262.44|13262.44|0
1649086130000|2022-04-04 15:28:50|13262.98|13262.98|13266.21|13266.21|13266.21|13266.21|13262.98|13262.98|0
1649086140000|2022-04-04 15:29:00|13264.24|13264.24|13266.29|13266.29|13266.29|13266.29|13264.24|13264.24|0
1649086150000|2022-04-04 15:29:10|13266.7|13266.7|13270.65|13270.65|13270.65|13270.65|13264.73|13264.73|0
1649086160000|2022-04-04 15:29:20|13271.33|13271.33|13274.51|13274.51|13274.51|13274.51|13271.33|13271.33|0
1649086170000|2022-04-04 15:29:30|13272.53|13272.53|13274.51|13274.51|13274.51|13274.51|13272.53|13272.53|0
1649086180000|2022-04-04 15:29:40|13272.46|13272.46|13273.14|13273.14|13273.14|13273.14|13268.51|13268.51|0
1649086190000|2022-04-04 15:29:50|13273.96|13273.96|13275.12|13275.12|13275.94|13275.94|13273.96|13273.96|0
1649142900000|2022-04-05 07:15:00|13264.32|13264.32|13266.12|13266.12|13266.12|13266.12|13264.32|13264.32|0
1649142910000|2022-04-05 07:15:10|13265.59|13265.59|13263.78|13263.78|13265.59|13265.59|13263.78|13263.78|0
1649142940000|2022-04-05 07:15:40|13259.83|13259.83|13247.83|13247.83|13259.83|13259.83|13247.83|13247.83|0
1649142950000|2022-04-05 07:15:50|13246.57|13246.57|13246.57|13246.57|13246.57|13246.57|13246.57|13246.57|0
1649142960000|2022-04-05 07:16:00|13247.94|13247.94|13248.68|13248.68|13249.91|13249.91|13247.94|13247.94|0
1649142980000|2022-04-05 07:16:20|13246.87|13246.87|13246.87|13246.87|13246.87|13246.87|13246.87|13246.87|0
1649143010000|2022-04-05 07:16:50|13248.11|13248.11|13248.11|13248.11|13248.11|13248.11|13248.11|13248.11|0
1649143030000|2022-04-05 07:17:10|13254.03|13254.03|13257.98|13257.98|13257.98|13257.98|13254.03|13254.03|0
1649143040000|2022-04-05 07:17:20|13259.95|13259.95|13259.95|13259.95|13259.95|13259.95|13256|13256|0
1649143050000|2022-04-05 07:17:30|13256|13256|13256|13256|13256|13256|13256|13256|0
1649143060000|2022-04-05 07:17:40|13254.64|13254.64|13254.64|13254.64|13254.64|13254.64|13254.64|13254.64|0
1649143070000|2022-04-05 07:17:50|13255.24|13255.24|13255.24|13255.24|13255.24|13255.24|13255.24|13255.24|0
1649143090000|2022-04-05 07:18:10|13256.61|13256.61|13256.61|13256.61|13256.61|13256.61|13256.61|13256.61|0
1649143100000|2022-04-05 07:18:20|13254.2|13254.2|13254.2|13254.2|13254.2|13254.2|13254.2|13254.2|0
1649143110000|2022-04-05 07:18:30|13255.56|13255.56|13259.35|13259.35|13263.29|13263.29|13255.56|13255.56|0
1649143120000|2022-04-05 07:18:40|13258.27|13258.27|13256.3|13256.3|13262.22|13262.22|13256.3|13256.3|0
1649143130000|2022-04-05 07:18:50|13262.22|13262.22|13262.22|13262.22|13262.22|13262.22|13262.22|13262.22|0
1649143140000|2022-04-05 07:19:00|13261.02|13261.02|13261.7|13261.7|13261.7|13261.7|13261.02|13261.02|0
1649143150000|2022-04-05 07:19:10|13260.33|13260.33|13259.21|13259.21|13261.02|13261.02|13259.21|13259.21|0
1649143170000|2022-04-05 07:19:30|13261.35|13261.35|13267.28|13267.28|13267.28|13267.28|13261.35|13261.35|0
1649143180000|2022-04-05 07:19:40|13269.08|13269.08|13275.77|13275.77|13275.77|13275.77|13269.08|13269.08|0
1649143190000|2022-04-05 07:19:50|13277.74|13277.74|13274.54|13274.54|13277.74|13277.74|13274.54|13274.54|0
1649143200000|2022-04-05 07:20:00|13272.56|13272.56|13273.25|13273.25|13273.25|13273.25|13272.56|13272.56|0
1649143210000|2022-04-05 07:20:10|13285.09|13285.09|13283.12|13283.12|13285.09|13285.09|13283.12|13283.12|0
1649143230000|2022-04-05 07:20:30|13287.07|13287.07|13291.02|13291.02|13291.02|13291.02|13287.07|13287.07|0
1649143240000|2022-04-05 07:20:40|13292.38|13292.38|13292.38|13292.38|13292.38|13292.38|13292.38|13292.38|0
1649143260000|2022-04-05 07:21:00|13294.36|13294.36|13292.31|13292.31|13294.36|13294.36|13292.31|13292.31|0
1649143270000|2022-04-05 07:21:10|13291.62|13291.62|13291.9|13291.9|13292.58|13292.58|13290.94|13290.94|0
1649143280000|2022-04-05 07:21:20|13290.83|13290.83|13290.83|13290.83|13290.83|13290.83|13290.83|13290.83|0
1649143300000|2022-04-05 07:21:40|13290.41|13290.41|13283.77|13283.77|13291.67|13291.67|13283.77|13283.77|0
1649143320000|2022-04-05 07:22:00|13289.69|13289.69|13289.69|13289.69|13289.69|13289.69|13289.69|13289.69|0
1649143340000|2022-04-05 07:22:20|13291.06|13291.06|13292.13|13292.13|13292.13|13292.13|13289.99|13289.99|0
1649143360000|2022-04-05 07:22:40|13288.03|13288.03|13277.26|13277.26|13288.03|13288.03|13277.26|13277.26|0
1649143370000|2022-04-05 07:22:50|13275.65|13275.65|13275.65|13275.65|13275.65|13275.65|13275.65|13275.65|0
1649143380000|2022-04-05 07:23:00|13273.85|13273.85|13268.21|13268.21|13273.85|13273.85|13268.21|13268.21|0
1649143390000|2022-04-05 07:23:10|13274.13|13274.13|13263.96|13263.96|13274.13|13274.13|13263.96|13263.96|0
1649143400000|2022-04-05 07:23:20|13265.93|13265.93|13267.9|13267.9|13268.59|13268.59|13265.93|13265.93|0
1649143410000|2022-04-05 07:23:30|13271.85|13271.85|13271.85|13271.85|13271.85|13271.85|13271.85|13271.85|0
1649143440000|2022-04-05 07:24:00|13279.75|13279.75|13283.7|13283.7|13283.7|13283.7|13279.75|13279.75|0
1649143450000|2022-04-05 07:24:10|13284.24|13284.24|13284.24|13284.24|13284.24|13284.24|13284.24|13284.24|0
1649143460000|2022-04-05 07:24:20|13285.47|13285.47|13285.47|13285.47|13285.47|13285.47|13285.47|13285.47|0
1649143470000|2022-04-05 07:24:30|13288.2|13288.2|13288.2|13288.2|13288.89|13288.89|13288.2|13288.2|0
1649143480000|2022-04-05 07:24:40|13296.1|13296.1|13296.1|13296.1|13296.1|13296.1|13296.1|13296.1|0
1649143490000|2022-04-05 07:24:50|13296.79|13296.79|13296.79|13296.79|13296.79|13296.79|13296.79|13296.79|0
1649143500000|2022-04-05 07:25:00|13297.99|13297.99|13297.39|13297.39|13297.99|13297.99|13296.79|13296.79|0
1649143510000|2022-04-05 07:25:10|13287.52|13287.52|13284.5|13284.5|13287.52|13287.52|13284.5|13284.5|0
1649143520000|2022-04-05 07:25:20|13283.14|13283.14|13283.14|13283.14|13283.14|13283.14|13283.14|13283.14|0
1649143530000|2022-04-05 07:25:30|13285.19|13285.19|13285.19|13285.19|13285.19|13285.19|13285.19|13285.19|0
1649143550000|2022-04-05 07:25:50|13287.24|13287.24|13287.24|13287.24|13287.24|13287.24|13287.24|13287.24|0
1649143560000|2022-04-05 07:26:00|13287.84|13287.84|13287.84|13287.84|13287.84|13287.84|13287.84|13287.84|0
1649143570000|2022-04-05 07:26:10|13289.81|13289.81|13289.81|13289.81|13289.81|13289.81|13289.81|13289.81|0
1649143580000|2022-04-05 07:26:20|13293.76|13293.76|13289.81|13289.81|13293.76|13293.76|13289.81|13289.81|0
1649143590000|2022-04-05 07:26:30|13291.79|13291.79|13292.81|13292.81|13296.42|13296.42|13291.79|13291.79|0
1649143600000|2022-04-05 07:26:40|13294.78|13294.78|13298.73|13298.73|13298.73|13298.73|13294.78|13294.78|0
1649143610000|2022-04-05 07:26:50|13299.41|13299.41|13297.97|13297.97|13299.41|13299.41|13297.44|13297.44|0
1649143620000|2022-04-05 07:27:00|13298.4|13298.4|13297.85|13297.85|13298.4|13298.4|13297.01|13297.01|0
1649143630000|2022-04-05 07:27:10|13299.22|13299.22|13301.27|13301.27|13301.27|13301.27|13299.22|13299.22|0
1649143650000|2022-04-05 07:27:30|13305.22|13305.22|13308.63|13308.63|13308.63|13308.63|13305.22|13305.22|0
1649143660000|2022-04-05 07:27:40|13314.56|13314.56|13320.92|13320.92|13320.92|13320.92|13314.56|13314.56|0
1649143680000|2022-04-05 07:28:00|13314.99|13314.99|13310.45|13310.45|13314.99|13314.99|13310.45|13310.45|0
1649143690000|2022-04-05 07:28:10|13314.39|13314.39|13310.45|13310.45|13314.39|13314.39|13310.45|13310.45|0
1649143700000|2022-04-05 07:28:20|13311.13|13311.13|13309.16|13309.16|13311.13|13311.13|13309.16|13309.16|0
1649143710000|2022-04-05 07:28:30|13313.1|13313.1|13313.1|13313.1|13313.1|13313.1|13313.1|13313.1|0
1649143720000|2022-04-05 07:28:40|13315.15|13315.15|13319.33|13319.33|13319.86|13319.86|13315.15|13315.15|0
1649143730000|2022-04-05 07:28:50|13318.12|13318.12|13321.71|13321.71|13321.71|13321.71|13318.12|13318.12|0
1649143740000|2022-04-05 07:29:00|13321.02|13321.02|13321.02|13321.02|13321.02|13321.02|13321.02|13321.02|0
1649143760000|2022-04-05 07:29:20|13322.39|13322.39|13334.24|13334.24|13334.24|13334.24|13322.39|13322.39|0
1649143770000|2022-04-05 07:29:30|13336.21|13336.21|13336.21|13336.21|13336.21|13336.21|13336.21|13336.21|0
1649143780000|2022-04-05 07:29:40|13337.58|13337.58|13338.95|13338.95|13338.95|13338.95|13337.58|13337.58|0
1649143790000|2022-04-05 07:29:50|13344.87|13344.87|13344.87|13344.87|13344.87|13344.87|13344.87|13344.87|0
1649143800000|2022-04-05 07:30:00|13350.79|13350.79|13336.93|13336.93|13352.28|13352.28|13336.93|13336.93|0
1649143810000|2022-04-05 07:30:10|13335.13|13335.13|13334.71|13334.71|13335.13|13335.13|13334.71|13334.71|0
1649143820000|2022-04-05 07:30:20|13336.76|13336.76|13342.68|13342.68|13342.68|13342.68|13336.76|13336.76|0
1649143840000|2022-04-05 07:30:40|13346.63|13346.63|13346.63|13346.63|13346.63|13346.63|13346.63|13346.63|0
1649143860000|2022-04-05 07:31:00|13348.6|13348.6|13348.6|13348.6|13348.6|13348.6|13348.6|13348.6|0
1649143870000|2022-04-05 07:31:10|13338.73|13338.73|13338.73|13338.73|13338.73|13338.73|13338.73|13338.73|0
1649143890000|2022-04-05 07:31:30|13340.78|13340.78|13344.73|13344.73|13344.73|13344.73|13340.78|13340.78|0
1649143900000|2022-04-05 07:31:40|13342.76|13342.76|13342.76|13342.76|13342.76|13342.76|13342.76|13342.76|0
1649143910000|2022-04-05 07:31:50|13352.63|13352.63|13354.24|13354.24|13354.77|13354.77|13352.63|13352.63|0
1649143920000|2022-04-05 07:32:00|13354.66|13354.66|13355.9|13355.9|13356.44|13356.44|13354.66|13354.66|0
1649143930000|2022-04-05 07:32:10|13355.36|13355.36|13355.36|13355.36|13355.36|13355.36|13355.36|13355.36|0
1649143940000|2022-04-05 07:32:20|13356.05|13356.05|13358.78|13358.78|13358.78|13358.78|13355.44|13355.44|0
1649143950000|2022-04-05 07:32:30|13364.71|13364.71|13363.34|13363.34|13364.71|13364.71|13363.34|13363.34|0
1649143980000|2022-04-05 07:33:00|13361.97|13361.97|13361.97|13361.97|13361.97|13361.97|13361.97|13361.97|0
1649143990000|2022-04-05 07:33:10|13363.34|13363.34|13363.34|13363.34|13363.34|13363.34|13363.34|13363.34|0
1649144010000|2022-04-05 07:33:30|13364.02|13364.02|13364.02|13364.02|13364.02|13364.02|13364.02|13364.02|0
1649144030000|2022-04-05 07:33:50|13362.41|13362.41|13356.49|13356.49|13362.41|13362.41|13352.54|13352.54|0
1649144040000|2022-04-05 07:34:00|13358.46|13358.46|13366.36|13366.36|13366.36|13366.36|13358.46|13358.46|0
1649144050000|2022-04-05 07:34:10|13368.41|13368.41|13371.51|13371.51|13371.51|13371.51|13368.41|13368.41|0
1649144060000|2022-04-05 07:34:20|13372.35|13372.35|13370.98|13370.98|13372.35|13372.35|13370.98|13370.98|0
1649144080000|2022-04-05 07:34:40|13372.62|13372.62|13371.8|13371.8|13372.62|13372.62|13371.8|13371.8|0
1649144090000|2022-04-05 07:34:50|13367.85|13367.85|13367.85|13367.85|13367.85|13367.85|13367.85|13367.85|0
1649144150000|2022-04-05 07:35:50|13370.59|13370.59|13374|13374|13374|13374|13370.59|13370.59|0
1649144160000|2022-04-05 07:36:00|13373.24|13373.24|13376.56|13376.56|13380.66|13380.66|13373.24|13373.24|0
1649144170000|2022-04-05 07:36:10|13375.88|13375.88|13374.67|13374.67|13375.88|13375.88|13374.67|13374.67|0
1649144180000|2022-04-05 07:36:20|13376.04|13376.04|13376.64|13376.64|13376.64|13376.64|13376.04|13376.04|0
1649144190000|2022-04-05 07:36:30|13370.72|13370.72|13362.82|13362.82|13370.72|13370.72|13362.82|13362.82|0
1649144200000|2022-04-05 07:36:40|13362.22|13362.22|13357.51|13357.51|13362.22|13362.22|13357.51|13357.51|0
1649144220000|2022-04-05 07:37:00|13355.7|13355.7|13349.1|13349.1|13355.7|13355.7|13349.1|13349.1|0
1649144250000|2022-04-05 07:37:30|13349.78|13349.78|13351.15|13351.15|13351.15|13351.15|13349.78|13349.78|0
1649144260000|2022-04-05 07:37:40|13347.2|13347.2|13347.2|13347.2|13347.2|13347.2|13347.2|13347.2|0
1649144270000|2022-04-05 07:37:50|13343.25|13343.25|13347.2|13347.2|13347.2|13347.2|13341.27|13341.27|0
1649144280000|2022-04-05 07:38:00|13345.22|13345.22|13345.22|13345.22|13345.22|13345.22|13345.22|13345.22|0
1649144290000|2022-04-05 07:38:10|13347.2|13347.2|13347.61|13347.61|13347.61|13347.61|13347.2|13347.2|0
1649144320000|2022-04-05 07:38:40|13345.8|13345.8|13346.4|13346.4|13346.4|13346.4|13345.8|13345.8|0
1649144350000|2022-04-05 07:39:10|13347.61|13347.61|13350.62|13350.62|13350.62|13350.62|13347.61|13347.61|0
1649144390000|2022-04-05 07:39:50|13354.04|13354.04|13354.04|13354.04|13354.04|13354.04|13354.04|13354.04|0
1649144420000|2022-04-05 07:40:20|13353.36|13353.36|13351.38|13351.38|13353.36|13353.36|13351.38|13351.38|0
1649144440000|2022-04-05 07:40:40|13351.98|13351.98|13353.93|13353.93|13353.93|13353.93|13351.98|13351.98|0
1649144460000|2022-04-05 07:41:00|13355.57|13355.57|13359.43|13359.43|13359.43|13359.43|13355.57|13355.57|0
1649144470000|2022-04-05 07:41:10|13363.38|13363.38|13363.38|13363.38|13363.38|13363.38|13363.38|13363.38|0
1649144480000|2022-04-05 07:41:20|13365.53|13365.53|13367.94|13367.94|13367.94|13367.94|13365.53|13365.53|0
1649144500000|2022-04-05 07:41:40|13369.14|13369.14|13369.14|13369.14|13369.14|13369.14|13369.14|13369.14|0
1649144560000|2022-04-05 07:42:40|13371.55|13371.55|13371.55|13371.55|13371.55|13371.55|13371.55|13371.55|0
1649144570000|2022-04-05 07:42:50|13377.48|13377.48|13377.48|13377.48|13377.48|13377.48|13377.48|13377.48|0
1649144580000|2022-04-05 07:43:00|13384.31|13384.31|13384.31|13384.31|13384.31|13384.31|13384.31|13384.31|0
1649144620000|2022-04-05 07:43:40|13394.18|13394.18|13404.06|13404.06|13404.06|13404.06|13394.18|13394.18|0
1649144630000|2022-04-05 07:43:50|13404.66|13404.66|13403.29|13403.29|13405.26|13405.26|13403.29|13403.29|0
1649144640000|2022-04-05 07:44:00|13404.55|13404.55|13402.57|13402.57|13404.55|13404.55|13402.57|13402.57|0
1649144650000|2022-04-05 07:44:10|13403.81|13403.81|13404.22|13404.22|13404.22|13404.22|13403.81|13403.81|0
1649144660000|2022-04-05 07:44:20|13405.48|13405.48|13405.48|13405.48|13405.48|13405.48|13405.48|13405.48|0
1649144670000|2022-04-05 07:44:30|13407.29|13407.29|13407.29|13407.29|13407.29|13407.29|13407.29|13407.29|0
1649144680000|2022-04-05 07:44:40|13409.26|13409.26|13421.11|13421.11|13421.11|13421.11|13409.26|13409.26|0
1649144690000|2022-04-05 07:44:50|13422.18|13422.18|13423.25|13423.25|13423.25|13423.25|13422.18|13422.18|0
1649144700000|2022-04-05 07:45:00|13415.35|13415.35|13410.99|13410.99|13415.35|13415.35|13410.99|13410.99|0
1649144710000|2022-04-05 07:45:10|13410.46|13410.46|13410.46|13410.46|13410.46|13410.46|13410.46|13410.46|0
1649144720000|2022-04-05 07:45:20|13411.14|13411.14|13411.14|13411.14|13411.14|13411.14|13411.14|13411.14|0
1649144730000|2022-04-05 07:45:30|13411.83|13411.83|13410.07|13410.07|13411.83|13411.83|13410.07|13410.07|0
1649144760000|2022-04-05 07:46:00|13410.75|13410.75|13410.75|13410.75|13410.75|13410.75|13410.75|13410.75|0
1649144770000|2022-04-05 07:46:10|13411.44|13411.44|13411.44|13411.44|13411.44|13411.44|13411.44|13411.44|0
1649144780000|2022-04-05 07:46:20|13413.41|13413.41|13414.62|13414.62|13414.62|13414.62|13413.41|13413.41|0
1649144790000|2022-04-05 07:46:30|13415.3|13415.3|13415.3|13415.3|13415.3|13415.3|13415.3|13415.3|0
1649144800000|2022-04-05 07:46:40|13419.25|13419.25|13419.25|13419.25|13419.25|13419.25|13419.25|13419.25|0
1649144850000|2022-04-05 07:47:30|13420.32|13420.32|13420.32|13420.32|13420.32|13420.32|13420.32|13420.32|0
1649144860000|2022-04-05 07:47:40|13420.74|13420.74|13420.74|13420.74|13420.74|13420.74|13420.74|13420.74|0
1649144870000|2022-04-05 07:47:50|13422.11|13422.11|13425.94|13425.94|13425.94|13425.94|13422.11|13422.11|0
1649144910000|2022-04-05 07:48:30|13425.25|13425.25|13427.06|13427.06|13427.06|13427.06|13425.25|13425.25|0
1649144920000|2022-04-05 07:48:40|13432.99|13432.99|13441.49|13441.49|13441.49|13441.49|13432.99|13432.99|0
1649144930000|2022-04-05 07:48:50|13438.75|13438.75|13438.07|13438.07|13438.75|13438.75|13438.07|13438.07|0
1649144940000|2022-04-05 07:49:00|13440.04|13440.04|13441.41|13441.41|13441.41|13441.41|13440.04|13440.04|0
1649144960000|2022-04-05 07:49:20|13442.09|13442.09|13442.09|13442.09|13442.09|13442.09|13442.09|13442.09|0
1649144990000|2022-04-05 07:49:50|13438.14|13438.14|13438.14|13438.14|13438.14|13438.14|13438.14|13438.14|0
1649145000000|2022-04-05 07:50:00|13436.17|13436.17|13432.22|13432.22|13436.17|13436.17|13432.22|13432.22|0
1649145010000|2022-04-05 07:50:10|13432.82|13432.82|13432.82|13432.82|13432.82|13432.82|13432.82|13432.82|0
1649145020000|2022-04-05 07:50:20|13430.77|13430.77|13430.77|13430.77|13430.77|13430.77|13430.77|13430.77|0
1649145030000|2022-04-05 07:50:30|13431.37|13431.37|13431.37|13431.37|13431.37|13431.37|13431.37|13431.37|0
1649145050000|2022-04-05 07:50:50|13433.35|13433.35|13433.35|13433.35|13433.35|13433.35|13433.35|13433.35|0
1649145060000|2022-04-05 07:51:00|13434.55|13434.55|13437.14|13437.14|13437.14|13437.14|13434.55|13434.55|0
1649145080000|2022-04-05 07:51:20|13437.55|13437.55|13438.15|13438.15|13438.15|13438.15|13437.55|13437.55|0
1649145100000|2022-04-05 07:51:40|13436.18|13436.18|13440.13|13440.13|13440.13|13440.13|13436.18|13436.18|0
1649145130000|2022-04-05 07:52:10|13444.76|13444.76|13444.76|13444.76|13444.76|13444.76|13444.76|13444.76|0
1649145160000|2022-04-05 07:52:40|13442.71|13442.71|13442.71|13442.71|13442.71|13442.71|13442.71|13442.71|0
1649145170000|2022-04-05 07:52:50|13443.39|13443.39|13443.39|13443.39|13443.39|13443.39|13443.39|13443.39|0
1649145180000|2022-04-05 07:53:00|13449.32|13449.32|13449.32|13449.32|13449.32|13449.32|13449.32|13449.32|0
1649145190000|2022-04-05 07:53:10|13451.13|13451.13|13454.14|13454.14|13454.14|13454.14|13451.13|13451.13|0
1649145200000|2022-04-05 07:53:20|13452.93|13452.93|13452.33|13452.33|13452.93|13452.93|13451.73|13451.73|0
1649145210000|2022-04-05 07:53:30|13456.28|13456.28|13456.28|13456.28|13456.28|13456.28|13456.28|13456.28|0
1649145220000|2022-04-05 07:53:40|13458.25|13458.25|13456.28|13456.28|13458.25|13458.25|13456.28|13456.28|0
1649145260000|2022-04-05 07:54:20|13452.33|13452.33|13452.33|13452.33|13452.33|13452.33|13452.33|13452.33|0
1649145280000|2022-04-05 07:54:40|13454.74|13454.74|13454.74|13454.74|13454.74|13454.74|13454.74|13454.74|0
1649145300000|2022-04-05 07:55:00|13455.42|13455.42|13458|13458|13458|13458|13454.22|13454.22|0
1649145320000|2022-04-05 07:55:20|13458.69|13458.69|13458.69|13458.69|13458.69|13458.69|13458.69|13458.69|0
1649145330000|2022-04-05 07:55:30|13462.64|13462.64|13462.64|13462.64|13462.64|13462.64|13462.64|13462.64|0
1649145370000|2022-04-05 07:56:10|13466.58|13466.58|13466.58|13466.58|13466.58|13466.58|13466.58|13466.58|0
1649145400000|2022-04-05 07:56:40|13467.27|13467.27|13470.96|13470.96|13470.96|13470.96|13467.27|13467.27|0
1649145410000|2022-04-05 07:56:50|13471.65|13471.65|13471.65|13471.65|13471.65|13471.65|13471.65|13471.65|0
1649145450000|2022-04-05 07:57:30|13473.62|13473.62|13473.02|13473.02|13473.62|13473.62|13473.02|13473.02|0
1649145470000|2022-04-05 07:57:50|13473.7|13473.7|13475.07|13475.07|13475.07|13475.07|13473.7|13473.7|0
1649145490000|2022-04-05 07:58:10|13476.33|13476.33|13476.33|13476.33|13476.33|13476.33|13476.33|13476.33|0
1649145500000|2022-04-05 07:58:20|13480.55|13480.55|13480.55|13480.55|13480.55|13480.55|13480.55|13480.55|0
1649145530000|2022-04-05 07:58:50|13480.97|13480.97|13480.97|13480.97|13480.97|13480.97|13479.76|13479.76|0
1649145540000|2022-04-05 07:59:00|13490.84|13490.84|13488.95|13488.95|13490.84|13490.84|13488.95|13488.95|0
1649145550000|2022-04-05 07:59:10|13488.27|13488.27|13489.46|13489.46|13489.46|13489.46|13487.85|13487.85|0
1649145570000|2022-04-05 07:59:30|13489.88|13489.88|13489.88|13489.88|13489.88|13489.88|13489.88|13489.88|0
1649145580000|2022-04-05 07:59:40|13485.93|13485.93|13485.25|13485.25|13485.93|13485.93|13485.25|13485.25|0
1649145620000|2022-04-05 08:00:20|13485.66|13485.66|13486.07|13486.07|13490.02|13490.02|13485.66|13485.66|0
1649145640000|2022-04-05 08:00:40|13485.65|13485.65|13485.65|13485.65|13485.65|13485.65|13485.65|13485.65|0
1649145660000|2022-04-05 08:01:00|13484.83|13484.83|13484.83|13484.83|13484.83|13484.83|13484.83|13484.83|0
1649145690000|2022-04-05 08:01:30|13483.75|13483.75|13484.59|13484.59|13484.59|13484.59|13483.75|13483.75|0
1649145710000|2022-04-05 08:01:50|13482.62|13482.62|13480.64|13480.64|13482.62|13482.62|13480.64|13480.64|0
1649145740000|2022-04-05 08:02:20|13484.59|13484.59|13481.86|13481.86|13484.59|13484.59|13481.86|13481.86|0
1649145750000|2022-04-05 08:02:30|13480.05|13480.05|13480.74|13480.74|13480.74|13480.74|13480.05|13480.05|0
1649145770000|2022-04-05 08:02:50|13479.37|13479.37|13478.68|13478.68|13479.37|13479.37|13478.68|13478.68|0
1649145780000|2022-04-05 08:03:00|13480.05|13480.05|13479.37|13479.37|13480.05|13480.05|13479.37|13479.37|0
1649145800000|2022-04-05 08:03:20|13469.5|13469.5|13469.5|13469.5|13469.5|13469.5|13469.5|13469.5|0
1649145850000|2022-04-05 08:04:10|13470.18|13470.18|13469.5|13469.5|13470.18|13470.18|13469.5|13469.5|0
1649145880000|2022-04-05 08:04:40|13459.62|13459.62|13459.62|13459.62|13459.62|13459.62|13459.62|13459.62|0
1649145890000|2022-04-05 08:04:50|13455.67|13455.67|13455.67|13455.67|13455.67|13455.67|13455.67|13455.67|0
1649145900000|2022-04-05 08:05:00|13461.6|13461.6|13461.6|13461.6|13461.6|13461.6|13461.6|13461.6|0
1649145920000|2022-04-05 08:05:20|13460.91|13460.91|13464.91|13464.91|13464.91|13464.91|13460.91|13460.91|0
1649145930000|2022-04-05 08:05:30|13463.55|13463.55|13460.82|13460.82|13463.55|13463.55|13460.13|13460.13|0
1649145940000|2022-04-05 08:05:40|13460.13|13460.13|13461.94|13461.94|13461.94|13461.94|13460.13|13460.13|0
1649145950000|2022-04-05 08:05:50|13462.63|13462.63|13463.31|13463.31|13463.31|13463.31|13462.63|13462.63|0
1649145980000|2022-04-05 08:06:20|13463.99|13463.99|13463.99|13463.99|13463.99|13463.99|13463.99|13463.99|0
1649145990000|2022-04-05 08:06:30|13462.02|13462.02|13462.02|13462.02|13462.02|13462.02|13462.02|13462.02|0
1649146000000|2022-04-05 08:06:40|13463.22|13463.22|13465.71|13465.71|13465.71|13465.71|13463.22|13463.22|0
1649146010000|2022-04-05 08:06:50|13467.77|13467.77|13467.77|13467.77|13467.77|13467.77|13467.77|13467.77|0
1649146020000|2022-04-05 08:07:00|13465.96|13465.96|13465.96|13465.96|13465.96|13465.96|13465.96|13465.96|0
1649146050000|2022-04-05 08:07:30|13464.75|13464.75|13464.75|13464.75|13464.75|13464.75|13464.75|13464.75|0
1649146170000|2022-04-05 08:09:30|13462.78|13462.78|13462.78|13462.78|13462.78|13462.78|13462.78|13462.78|0
1649146190000|2022-04-05 08:09:50|13463.85|13463.85|13460.54|13460.54|13463.85|13463.85|13460.54|13460.54|0
1649146260000|2022-04-05 08:11:00|13458.56|13458.56|13458.56|13458.56|13458.56|13458.56|13458.56|13458.56|0
1649146280000|2022-04-05 08:11:20|13459.25|13459.25|13459.25|13459.25|13459.25|13459.25|13459.25|13459.25|0
1649146290000|2022-04-05 08:11:30|13460.86|13460.86|13460.86|13460.86|13460.86|13460.86|13460.86|13460.86|0
1649146320000|2022-04-05 08:12:00|13461.54|13461.54|13461.54|13461.54|13461.54|13461.54|13461.54|13461.54|0
1649146330000|2022-04-05 08:12:10|13465.49|13465.49|13465.49|13465.49|13465.49|13465.49|13465.49|13465.49|0
1649146370000|2022-04-05 08:12:50|13464.28|13464.28|13465.49|13465.49|13465.49|13465.49|13464.28|13464.28|0
1649146380000|2022-04-05 08:13:00|13466.09|13466.09|13466.09|13466.09|13466.09|13466.09|13466.09|13466.09|0
1649146400000|2022-04-05 08:13:20|13466.93|13466.93|13466.93|13466.93|13466.93|13466.93|13466.93|13466.93|0
1649146410000|2022-04-05 08:13:30|13468.74|13468.74|13468.74|13468.74|13468.74|13468.74|13468.74|13468.74|0
1649146420000|2022-04-05 08:13:40|13472.69|13472.69|13471.4|13471.4|13472.69|13472.69|13470.71|13470.71|0
1649146440000|2022-04-05 08:14:00|13472.22|13472.22|13482.09|13482.09|13486.04|13486.04|13472.22|13472.22|0
1649146470000|2022-04-05 08:14:30|13484.07|13484.07|13484.07|13484.07|13484.07|13484.07|13484.07|13484.07|0
1649146480000|2022-04-05 08:14:40|13486.04|13486.04|13486.04|13486.04|13486.04|13486.04|13486.04|13486.04|0
1649146510000|2022-04-05 08:15:10|13487.41|13487.41|13488.78|13488.78|13488.78|13488.78|13487.41|13487.41|0
1649146540000|2022-04-05 08:15:40|13488.09|13488.09|13488.09|13488.09|13488.09|13488.09|13488.09|13488.09|0
1649146570000|2022-04-05 08:16:10|13486.72|13486.72|13485.49|13485.49|13486.72|13486.72|13485.49|13485.49|0
1649146580000|2022-04-05 08:16:20|13486.18|13486.18|13492.78|13492.78|13492.78|13492.78|13486.18|13486.18|0
1649146590000|2022-04-05 08:16:30|13494.46|13494.46|13494.46|13494.46|13494.46|13494.46|13494.46|13494.46|0
1649146610000|2022-04-05 08:16:50|13496.52|13496.52|13496.52|13496.52|13496.52|13496.52|13496.52|13496.52|0
1649146620000|2022-04-05 08:17:00|13498.49|13498.49|13492.57|13492.57|13502.44|13502.44|13492.57|13492.57|0
1649146630000|2022-04-05 08:17:10|13494.18|13494.18|13494.18|13494.18|13494.18|13494.18|13494.18|13494.18|0
1649146680000|2022-04-05 08:18:00|13492.81|13492.81|13485.52|13485.52|13492.81|13492.81|13485.52|13485.52|0
1649146770000|2022-04-05 08:19:30|13483.91|13483.91|13483.91|13483.91|13483.91|13483.91|13483.91|13483.91|0
1649146780000|2022-04-05 08:19:40|13483.07|13483.07|13483.07|13483.07|13483.07|13483.07|13483.07|13483.07|0
1649146790000|2022-04-05 08:19:50|13488.99|13488.99|13488.99|13488.99|13488.99|13488.99|13488.99|13488.99|0
1649146820000|2022-04-05 08:20:20|13485.04|13485.04|13485.04|13485.04|13485.04|13485.04|13485.04|13485.04|0
1649146910000|2022-04-05 08:21:50|13483.43|13483.43|13485.24|13485.24|13485.24|13485.24|13482.83|13482.83|0
1649146920000|2022-04-05 08:22:00|13487.05|13487.05|13487.05|13487.05|13487.05|13487.05|13487.05|13487.05|0
1649146970000|2022-04-05 08:22:50|13477.18|13477.18|13475.29|13475.29|13477.18|13477.18|13474.69|13474.69|0
1649146980000|2022-04-05 08:23:00|13475.89|13475.89|13475.89|13475.89|13475.89|13475.89|13475.89|13475.89|0
1649147020000|2022-04-05 08:23:40|13477.86|13477.86|13479.84|13479.84|13479.84|13479.84|13477.86|13477.86|0
1649147140000|2022-04-05 08:25:40|13480.52|13480.52|13480.52|13480.52|13480.52|13480.52|13480.52|13480.52|0
1649147150000|2022-04-05 08:25:50|13482.33|13482.33|13484.38|13484.38|13484.38|13484.38|13482.33|13482.33|0
1649147180000|2022-04-05 08:26:20|13483.78|13483.78|13483.78|13483.78|13483.78|13483.78|13483.78|13483.78|0
1649147220000|2022-04-05 08:27:00|13483.18|13483.18|13483.18|13483.18|13483.18|13483.18|13483.18|13483.18|0
1649147230000|2022-04-05 08:27:10|13487.13|13487.13|13489.1|13489.1|13489.1|13489.1|13487.13|13487.13|0
1649147280000|2022-04-05 08:28:00|13490.47|13490.47|13492.44|13492.44|13492.44|13492.44|13490.47|13490.47|0
1649147330000|2022-04-05 08:28:50|13491.84|13491.84|13491.24|13491.24|13491.84|13491.84|13491.24|13491.24|0
1649147340000|2022-04-05 08:29:00|13490.55|13490.55|13490.55|13490.55|13490.55|13490.55|13490.55|13490.55|0
1649147370000|2022-04-05 08:29:30|13488.5|13488.5|13488.5|13488.5|13488.5|13488.5|13488.5|13488.5|0
1649147400000|2022-04-05 08:30:00|13487.13|13487.13|13486.71|13486.71|13487.13|13487.13|13486.71|13486.71|0
1649147410000|2022-04-05 08:30:10|13484.74|13484.74|13484.74|13484.74|13484.74|13484.74|13484.74|13484.74|0
1649147420000|2022-04-05 08:30:20|13485.42|13485.42|13485.42|13485.42|13485.42|13485.42|13485.42|13485.42|0
1649147430000|2022-04-05 08:30:30|13487.4|13487.4|13487.4|13487.4|13487.4|13487.4|13487.4|13487.4|0
1649147440000|2022-04-05 08:30:40|13488.24|13488.24|13488.24|13488.24|13488.24|13488.24|13488.24|13488.24|0
1649147450000|2022-04-05 08:30:50|13494.16|13494.16|13492.79|13492.79|13494.16|13494.16|13492.79|13492.79|0
1649147480000|2022-04-05 08:31:20|13494.06|13494.06|13494.06|13494.06|13494.06|13494.06|13494.06|13494.06|0
1649147500000|2022-04-05 08:31:40|13491.32|13491.32|13497.93|13497.93|13497.93|13497.93|13491.32|13491.32|0
1649147540000|2022-04-05 08:32:20|13495.95|13495.95|13503.85|13503.85|13503.85|13503.85|13495.95|13495.95|0
1649147550000|2022-04-05 08:32:30|13501.88|13501.88|13501.88|13501.88|13501.88|13501.88|13501.88|13501.88|0
1649147560000|2022-04-05 08:32:40|13501.47|13501.47|13500.1|13500.1|13501.47|13501.47|13500.1|13500.1|0
1649147570000|2022-04-05 08:32:50|13500.78|13500.78|13500.78|13500.78|13500.78|13500.78|13500.78|13500.78|0
1649147590000|2022-04-05 08:33:10|13502.83|13502.83|13502.83|13502.83|13502.83|13502.83|13502.83|13502.83|0
1649147600000|2022-04-05 08:33:20|13504.04|13504.04|13504.04|13504.04|13504.04|13504.04|13504.04|13504.04|0
1649147670000|2022-04-05 08:34:30|13506.01|13506.01|13505.19|13505.19|13506.01|13506.01|13505.19|13505.19|0
1649147680000|2022-04-05 08:34:40|13509.14|13509.14|13509.14|13509.14|13509.14|13509.14|13509.14|13509.14|0
1649147720000|2022-04-05 08:35:20|13510.35|13510.35|13510.35|13510.35|13510.35|13510.35|13510.35|13510.35|0
1649147730000|2022-04-05 08:35:30|13512.32|13512.32|13512.32|13512.32|13512.32|13512.32|13512.32|13512.32|0
1649147770000|2022-04-05 08:36:10|13508.37|13508.37|13508.37|13508.37|13508.37|13508.37|13508.37|13508.37|0
1649147810000|2022-04-05 08:36:50|13509.74|13509.74|13509.74|13509.74|13509.74|13509.74|13509.74|13509.74|0
1649147820000|2022-04-05 08:37:00|13510.56|13510.56|13510.56|13510.56|13510.56|13510.56|13510.56|13510.56|0
1649147850000|2022-04-05 08:37:30|13511.24|13511.24|13511.24|13511.24|13511.24|13511.24|13511.24|13511.24|0
1649147870000|2022-04-05 08:37:50|13505.32|13505.32|13505.32|13505.32|13505.32|13505.32|13505.32|13505.32|0
1649147880000|2022-04-05 08:38:00|13504.12|13504.12|13504.12|13504.12|13504.12|13504.12|13504.12|13504.12|0
1649148010000|2022-04-05 08:40:10|13500.17|13500.17|13500.17|13500.17|13500.17|13500.17|13500.17|13500.17|0
1649148020000|2022-04-05 08:40:20|13499.56|13499.56|13500.17|13500.17|13500.17|13500.17|13499.56|13499.56|0
1649148030000|2022-04-05 08:40:30|13502.14|13502.14|13502.14|13502.14|13502.14|13502.14|13502.14|13502.14|0
1649148090000|2022-04-05 08:41:30|13504.12|13504.12|13504.12|13504.12|13504.12|13504.12|13504.12|13504.12|0
1649148160000|2022-04-05 08:42:40|13504.96|13504.96|13506.64|13506.64|13506.64|13506.64|13504.96|13504.96|0
1649148170000|2022-04-05 08:42:50|13504.66|13504.66|13502.69|13502.69|13504.66|13504.66|13502.69|13502.69|0
1649148190000|2022-04-05 08:43:10|13504.66|13504.66|13504.66|13504.66|13504.66|13504.66|13504.66|13504.66|0
1649148200000|2022-04-05 08:43:20|13505.35|13505.35|13504.74|13504.74|13505.35|13505.35|13504.74|13504.74|0
1649148220000|2022-04-05 08:43:40|13508.69|13508.69|13508.69|13508.69|13508.69|13508.69|13508.69|13508.69|0
1649148250000|2022-04-05 08:44:10|13504.74|13504.74|13504.74|13504.74|13504.74|13504.74|13504.74|13504.74|0
1649148270000|2022-04-05 08:44:30|13504.06|13504.06|13504.06|13504.06|13504.06|13504.06|13504.06|13504.06|0
1649148310000|2022-04-05 08:45:10|13502.09|13502.09|13502.09|13502.09|13502.09|13502.09|13502.09|13502.09|0
1649148410000|2022-04-05 08:46:50|13498.14|13498.14|13492.21|13492.21|13498.14|13498.14|13490.24|13490.24|0
1649148420000|2022-04-05 08:47:00|13492.82|13492.82|13492.82|13492.82|13492.82|13492.82|13492.82|13492.82|0
1649148510000|2022-04-05 08:48:30|13492.13|13492.13|13491.45|13491.45|13492.13|13492.13|13491.45|13491.45|0
1649148530000|2022-04-05 08:48:50|13490.61|13490.61|13489.77|13489.77|13490.61|13490.61|13489.77|13489.77|0
1649148550000|2022-04-05 08:49:10|13490.18|13490.18|13490.18|13490.18|13490.18|13490.18|13490.18|13490.18|0
1649148570000|2022-04-05 08:49:30|13492.15|13492.15|13493.52|13493.52|13493.52|13493.52|13492.15|13492.15|0
1649148620000|2022-04-05 08:50:20|13494.2|13494.2|13494.2|13494.2|13494.2|13494.2|13494.2|13494.2|0
1649148630000|2022-04-05 08:50:30|13493|13493|13493|13493|13493|13493|13493|13493|0
1649148650000|2022-04-05 08:50:50|13494.97|13494.97|13494.97|13494.97|13494.97|13494.97|13494.97|13494.97|0
1649148660000|2022-04-05 08:51:00|13495.66|13495.66|13495.66|13495.66|13495.66|13495.66|13495.66|13495.66|0
1649148680000|2022-04-05 08:51:20|13496.34|13496.34|13496.34|13496.34|13496.34|13496.34|13496.34|13496.34|0
1649148700000|2022-04-05 08:51:40|13496.94|13496.94|13497.63|13497.63|13497.63|13497.63|13496.94|13496.94|0
1649148710000|2022-04-05 08:51:50|13498.23|13498.23|13498.23|13498.23|13498.23|13498.23|13498.23|13498.23|0
1649148730000|2022-04-05 08:52:10|13490.33|13490.33|13489.13|13489.13|13490.33|13490.33|13489.13|13489.13|0
1649148800000|2022-04-05 08:53:20|13488.59|13488.59|13486.54|13486.54|13488.59|13488.59|13486.54|13486.54|0
1649148820000|2022-04-05 08:53:40|13480.62|13480.62|13482.22|13482.22|13482.22|13482.22|13480.62|13480.62|0
1649148830000|2022-04-05 08:53:50|13481.69|13481.69|13481.69|13481.69|13481.69|13481.69|13481.69|13481.69|0
1649148840000|2022-04-05 08:54:00|13481.15|13481.15|13481.15|13481.15|13481.15|13481.15|13481.15|13481.15|0
1649148850000|2022-04-05 08:54:10|13485.1|13485.1|13485.7|13485.7|13485.7|13485.7|13485.1|13485.1|0
1649148860000|2022-04-05 08:54:20|13485.1|13485.1|13485.1|13485.1|13485.1|13485.1|13485.1|13485.1|0
1649148900000|2022-04-05 08:55:00|13483.73|13483.73|13483.73|13483.73|13483.73|13483.73|13483.73|13483.73|0
1649148930000|2022-04-05 08:55:30|13484.94|13484.94|13484.94|13484.94|13484.94|13484.94|13484.94|13484.94|0
1649148940000|2022-04-05 08:55:40|13486.99|13486.99|13484.94|13484.94|13486.99|13486.99|13484.94|13484.94|0
1649149010000|2022-04-05 08:56:50|13486.91|13486.91|13490.86|13490.86|13490.86|13490.86|13486.91|13486.91|0
1649149040000|2022-04-05 08:57:20|13486.08|13486.08|13486.08|13486.08|13486.08|13486.08|13486.08|13486.08|0
1649149050000|2022-04-05 08:57:30|13482.13|13482.13|13482.13|13482.13|13482.13|13482.13|13482.13|13482.13|0
1649149060000|2022-04-05 08:57:40|13480.92|13480.92|13480.92|13480.92|13480.92|13480.92|13480.92|13480.92|0
1649149070000|2022-04-05 08:57:50|13479.56|13479.56|13480.92|13480.92|13480.92|13480.92|13479.56|13479.56|0
1649149100000|2022-04-05 08:58:20|13480.24|13480.24|13480.24|13480.24|13480.24|13480.24|13480.24|13480.24|0
1649149130000|2022-04-05 08:58:50|13481.08|13481.08|13481.08|13481.08|13481.08|13481.08|13481.08|13481.08|0
1649149140000|2022-04-05 08:59:00|13480.54|13480.54|13480.54|13480.54|13480.54|13480.54|13480.54|13480.54|0
1649149180000|2022-04-05 08:59:40|13482.52|13482.52|13480.54|13480.54|13482.52|13482.52|13480.54|13480.54|0
1649149200000|2022-04-05 09:00:00|13479.86|13479.86|13487.76|13487.76|13487.76|13487.76|13479.86|13479.86|0
1649149240000|2022-04-05 09:00:40|13483.81|13483.81|13481.83|13481.83|13483.81|13483.81|13481.83|13481.83|0
1649149280000|2022-04-05 09:01:20|13483.81|13483.81|13481.83|13481.83|13483.81|13483.81|13481.83|13481.83|0
1649149290000|2022-04-05 09:01:30|13482.52|13482.52|13482.52|13482.52|13482.52|13482.52|13482.52|13482.52|0
1649149340000|2022-04-05 09:02:20|13486.47|13486.47|13486.47|13486.47|13486.47|13486.47|13486.47|13486.47|0
1649149360000|2022-04-05 09:02:40|13488.27|13488.27|13488.27|13488.27|13488.27|13488.27|13488.27|13488.27|0
1649149370000|2022-04-05 09:02:50|13487.2|13487.2|13484.2|13484.2|13487.2|13487.2|13484.2|13484.2|0
1649149390000|2022-04-05 09:03:10|13486.17|13486.17|13488.15|13488.15|13488.15|13488.15|13486.17|13486.17|0
1649149410000|2022-04-05 09:03:30|13489.51|13489.51|13489.51|13489.51|13489.51|13489.51|13489.51|13489.51|0
1649149440000|2022-04-05 09:04:00|13493.46|13493.46|13497.41|13497.41|13497.41|13497.41|13493.46|13493.46|0
1649149450000|2022-04-05 09:04:10|13496.81|13496.81|13496.81|13496.81|13496.81|13496.81|13496.81|13496.81|0
1649149470000|2022-04-05 09:04:30|13494.83|13494.83|13494.83|13494.83|13494.83|13494.83|13494.83|13494.83|0
1649149480000|2022-04-05 09:04:40|13495.25|13495.25|13494.57|13494.57|13495.25|13495.25|13494.57|13494.57|0
1649149570000|2022-04-05 09:06:10|13493.89|13493.89|13493.89|13493.89|13493.89|13493.89|13493.89|13493.89|0
1649149590000|2022-04-05 09:06:30|13495.86|13495.86|13497.84|13497.84|13497.84|13497.84|13495.86|13495.86|0
1649149620000|2022-04-05 09:07:00|13502.47|13502.47|13503.76|13503.76|13503.76|13503.76|13502.47|13502.47|0
1649149630000|2022-04-05 09:07:10|13504.18|13504.18|13504.18|13504.18|13504.18|13504.18|13504.18|13504.18|0
1649149650000|2022-04-05 09:07:30|13510.1|13510.1|13510.1|13510.1|13510.1|13510.1|13510.1|13510.1|0
1649149660000|2022-04-05 09:07:40|13512.07|13512.07|13512.07|13512.07|13512.07|13512.07|13512.07|13512.07|0
1649149700000|2022-04-05 09:08:20|13510.1|13510.1|13510.1|13510.1|13510.1|13510.1|13510.1|13510.1|0
1649149730000|2022-04-05 09:08:50|13510.51|13510.51|13510.92|13510.92|13510.92|13510.92|13510.51|13510.51|0
1649149740000|2022-04-05 09:09:00|13512.53|13512.53|13512.53|13512.53|13512.53|13512.53|13512.53|13512.53|0
1649149800000|2022-04-05 09:10:00|13510.55|13510.55|13510.55|13510.55|13510.55|13510.55|13510.55|13510.55|0
1649149820000|2022-04-05 09:10:20|13511.24|13511.24|13511.24|13511.24|13511.24|13511.24|13511.24|13511.24|0
1649149880000|2022-04-05 09:11:20|13512.92|13512.92|13512.92|13512.92|13512.92|13512.92|13512.92|13512.92|0
1649149890000|2022-04-05 09:11:30|13510.95|13510.95|13510.34|13510.34|13510.95|13510.95|13510.34|13510.34|0
1649149920000|2022-04-05 09:12:00|13510.95|13510.95|13507|13507|13510.95|13510.95|13507|13507|0
1649149930000|2022-04-05 09:12:10|13503.05|13503.05|13503.05|13503.05|13503.05|13503.05|13503.05|13503.05|0
1649149940000|2022-04-05 09:12:20|13505.02|13505.02|13505.02|13505.02|13505.02|13505.02|13505.02|13505.02|0
1649149980000|2022-04-05 09:13:00|13506.23|13506.23|13513.36|13513.36|13513.36|13513.36|13506.23|13506.23|0
1649150000000|2022-04-05 09:13:20|13517.3|13517.3|13517.3|13517.3|13517.3|13517.3|13517.3|13517.3|0
1649150010000|2022-04-05 09:13:30|13519.28|13519.28|13519.28|13519.28|13519.28|13519.28|13519.28|13519.28|0
1649150030000|2022-04-05 09:13:50|13523.23|13523.23|13523.23|13523.23|13523.23|13523.23|13523.23|13523.23|0
1649150040000|2022-04-05 09:14:00|13525.2|13525.2|13527.18|13527.18|13527.18|13527.18|13525.2|13525.2|0
1649150060000|2022-04-05 09:14:20|13533.1|13533.1|13537.05|13537.05|13537.05|13537.05|13533.1|13533.1|0
1649150070000|2022-04-05 09:14:30|13536.45|13536.45|13528.55|13528.55|13536.45|13536.45|13528.55|13528.55|0
1649150090000|2022-04-05 09:14:50|13530.52|13530.52|13530.52|13530.52|13530.52|13530.52|13530.52|13530.52|0
1649150100000|2022-04-05 09:15:00|13531.06|13531.06|13531.06|13531.06|13531.06|13531.06|13531.06|13531.06|0
1649150110000|2022-04-05 09:15:10|13531.74|13531.74|13531.74|13531.74|13531.74|13531.74|13531.74|13531.74|0
1649150140000|2022-04-05 09:15:40|13532.43|13532.43|13532.43|13532.43|13532.43|13532.43|13532.43|13532.43|0
1649150200000|2022-04-05 09:16:40|13533.03|13533.03|13533.03|13533.03|13533.03|13533.03|13533.03|13533.03|0
1649150210000|2022-04-05 09:16:50|13529.08|13529.08|13529.08|13529.08|13529.08|13529.08|13529.08|13529.08|0
1649150230000|2022-04-05 09:17:10|13531.05|13531.05|13533.03|13533.03|13533.03|13533.03|13531.05|13531.05|0
1649150240000|2022-04-05 09:17:20|13531.05|13531.05|13529.69|13529.69|13531.05|13531.05|13529.69|13529.69|0
1649150250000|2022-04-05 09:17:30|13530.29|13530.29|13530.29|13530.29|13530.29|13530.29|13530.29|13530.29|0
1649150260000|2022-04-05 09:17:40|13530.89|13530.89|13532.1|13532.1|13532.1|13532.1|13530.89|13530.89|0
1649150310000|2022-04-05 09:18:30|13534.07|13534.07|13534.07|13534.07|13534.07|13534.07|13534.07|13534.07|0
1649150360000|2022-04-05 09:19:20|13536.05|13536.05|13538.02|13538.02|13538.02|13538.02|13536.05|13536.05|0
1649150400000|2022-04-05 09:20:00|13540|13540|13538.79|13538.79|13540|13540|13538.79|13538.79|0
1649150410000|2022-04-05 09:20:10|13538.19|13538.19|13537.59|13537.59|13538.19|13538.19|13537.59|13537.59|0
1649150420000|2022-04-05 09:20:20|13533.64|13533.64|13535.61|13535.61|13535.61|13535.61|13533.64|13533.64|0
1649150440000|2022-04-05 09:20:40|13536.21|13536.21|13536.21|13536.21|13536.21|13536.21|13536.21|13536.21|0
1649150450000|2022-04-05 09:20:50|13538.19|13538.19|13538.19|13538.19|13538.19|13538.19|13538.19|13538.19|0
1649150460000|2022-04-05 09:21:00|13539.39|13539.39|13538.32|13538.32|13539.39|13539.39|13538.32|13538.32|0
1649150470000|2022-04-05 09:21:10|13539.69|13539.69|13539.69|13539.69|13539.69|13539.69|13539.69|13539.69|0
1649150490000|2022-04-05 09:21:30|13539.09|13539.09|13541.06|13541.06|13541.06|13541.06|13539.09|13539.09|0
1649150500000|2022-04-05 09:21:40|13545.01|13545.01|13545.01|13545.01|13545.01|13545.01|13545.01|13545.01|0
1649150510000|2022-04-05 09:21:50|13543.03|13543.03|13543.72|13543.72|13543.72|13543.72|13543.03|13543.03|0
1649150540000|2022-04-05 09:22:20|13545.69|13545.69|13545.69|13545.69|13545.69|13545.69|13545.69|13545.69|0
1649150560000|2022-04-05 09:22:40|13545.27|13545.27|13546.64|13546.64|13546.64|13546.64|13545.27|13545.27|0
1649150590000|2022-04-05 09:23:10|13542.69|13542.69|13542.69|13542.69|13542.69|13542.69|13542.69|13542.69|0
1649150610000|2022-04-05 09:23:30|13544.66|13544.66|13544.66|13544.66|13544.66|13544.66|13544.66|13544.66|0
1649150620000|2022-04-05 09:23:40|13545.51|13545.51|13545.51|13545.51|13545.51|13545.51|13545.51|13545.51|0
1649150630000|2022-04-05 09:23:50|13547.56|13547.56|13547.56|13547.56|13547.56|13547.56|13547.56|13547.56|0
1649150650000|2022-04-05 09:24:10|13549.53|13549.53|13549.53|13549.53|13549.53|13549.53|13549.53|13549.53|0
1649150660000|2022-04-05 09:24:20|13551.51|13551.51|13547.4|13547.4|13551.51|13551.51|13547.4|13547.4|0
1649150740000|2022-04-05 09:25:40|13541.48|13541.48|13541.48|13541.48|13541.48|13541.48|13541.48|13541.48|0
1649150750000|2022-04-05 09:25:50|13542.85|13542.85|13543.45|13543.45|13543.45|13543.45|13542.85|13542.85|0
1649150760000|2022-04-05 09:26:00|13544.82|13544.82|13544.82|13544.82|13544.82|13544.82|13544.82|13544.82|0
1649150780000|2022-04-05 09:26:20|13548.77|13548.77|13548.77|13548.77|13548.77|13548.77|13548.77|13548.77|0
1649150820000|2022-04-05 09:27:00|13550.74|13550.74|13550.74|13550.74|13550.74|13550.74|13550.74|13550.74|0
1649150830000|2022-04-05 09:27:10|13552.72|13552.72|13555.29|13555.29|13555.29|13555.29|13552.72|13552.72|0
1649150840000|2022-04-05 09:27:20|13555.89|13555.89|13555.89|13555.89|13555.89|13555.89|13555.89|13555.89|0
1649150850000|2022-04-05 09:27:30|13553.24|13553.24|13553.24|13553.24|13553.24|13553.24|13553.24|13553.24|0
1649150860000|2022-04-05 09:27:40|13552.71|13552.71|13548.76|13548.76|13552.71|13552.71|13548.76|13548.76|0
1649150870000|2022-04-05 09:27:50|13550.73|13550.73|13551.27|13551.27|13551.27|13551.27|13550.73|13550.73|0
1649150880000|2022-04-05 09:28:00|13553.24|13553.24|13553.24|13553.24|13553.24|13553.24|13553.24|13553.24|0
1649150900000|2022-04-05 09:28:20|13552.64|13552.64|13552.64|13552.64|13552.64|13552.64|13552.64|13552.64|0
1649150910000|2022-04-05 09:28:30|13556.59|13556.59|13556.59|13556.59|13556.59|13556.59|13556.59|13556.59|0
1649150940000|2022-04-05 09:29:00|13555.9|13555.9|13557.81|13557.81|13557.81|13557.81|13555.9|13555.9|0
1649150950000|2022-04-05 09:29:10|13555.83|13555.83|13555.83|13555.83|13555.83|13555.83|13555.83|13555.83|0
1649150960000|2022-04-05 09:29:20|13557.81|13557.81|13557.81|13557.81|13557.81|13557.81|13557.81|13557.81|0
1649150980000|2022-04-05 09:29:40|13559.17|13559.17|13559.17|13559.17|13559.17|13559.17|13559.17|13559.17|0
1649151010000|2022-04-05 09:30:10|13563.12|13563.12|13563.12|13563.12|13563.12|13563.12|13563.12|13563.12|0
1649151020000|2022-04-05 09:30:20|13565.1|13565.1|13567.07|13567.07|13567.07|13567.07|13565.1|13565.1|0
1649151030000|2022-04-05 09:30:30|13569.04|13569.04|13565.09|13565.09|13569.04|13569.04|13565.09|13565.09|0
1649151050000|2022-04-05 09:30:50|13565.63|13565.63|13565.63|13565.63|13565.63|13565.63|13565.63|13565.63|0
1649151110000|2022-04-05 09:31:50|13571.55|13571.55|13571.55|13571.55|13571.55|13571.55|13571.55|13571.55|0
1649151120000|2022-04-05 09:32:00|13573.53|13573.53|13573.53|13573.53|13573.53|13573.53|13573.53|13573.53|0
1649151130000|2022-04-05 09:32:10|13567.6|13567.6|13566.24|13566.24|13567.6|13567.6|13566.24|13566.24|0
1649151140000|2022-04-05 09:32:20|13566.92|13566.92|13566.92|13566.92|13566.92|13566.92|13566.92|13566.92|0
1649151180000|2022-04-05 09:33:00|13557.05|13557.05|13557.05|13557.05|13557.05|13557.05|13557.05|13557.05|0
1649151220000|2022-04-05 09:33:40|13555|13555|13555|13555|13555|13555|13555|13555|0
1649151240000|2022-04-05 09:34:00|13552.91|13552.91|13552.07|13552.07|13552.91|13552.91|13552.07|13552.07|0
1649151250000|2022-04-05 09:34:10|13552.75|13552.75|13552.75|13552.75|13552.75|13552.75|13552.75|13552.75|0
1649151340000|2022-04-05 09:35:40|13554.12|13554.12|13554.12|13554.12|13554.12|13554.12|13554.12|13554.12|0
1649151380000|2022-04-05 09:36:20|13555.33|13555.33|13556.53|13556.53|13556.53|13556.53|13555.33|13555.33|0
1649151390000|2022-04-05 09:36:30|13554.72|13554.72|13554.72|13554.72|13554.72|13554.72|13554.72|13554.72|0
1649151440000|2022-04-05 09:37:20|13548.8|13548.8|13546.75|13546.75|13548.8|13548.8|13546.75|13546.75|0
1649151450000|2022-04-05 09:37:30|13544.78|13544.78|13544.09|13544.09|13544.78|13544.78|13544.09|13544.09|0
1649151470000|2022-04-05 09:37:50|13543.49|13543.49|13543.49|13543.49|13543.49|13543.49|13543.49|13543.49|0
1649151500000|2022-04-05 09:38:20|13545.46|13545.46|13545.46|13545.46|13545.46|13545.46|13545.46|13545.46|0
1649151540000|2022-04-05 09:39:00|13543.41|13543.41|13542.05|13542.05|13543.41|13543.41|13542.05|13542.05|0
1649151570000|2022-04-05 09:39:30|13544.02|13544.02|13544.02|13544.02|13544.02|13544.02|13544.02|13544.02|0
1649151580000|2022-04-05 09:39:40|13544.44|13544.44|13544.02|13544.02|13544.44|13544.44|13544.02|13544.02|0
1649151600000|2022-04-05 09:40:00|13543.2|13543.2|13543.2|13543.2|13543.2|13543.2|13543.2|13543.2|0
1649151630000|2022-04-05 09:40:30|13539.25|13539.25|13539.25|13539.25|13539.25|13539.25|13539.25|13539.25|0
1649151690000|2022-04-05 09:41:30|13543.2|13543.2|13545.17|13545.17|13545.17|13545.17|13543.2|13543.2|0
1649151700000|2022-04-05 09:41:40|13543.2|13543.2|13543.2|13543.2|13543.2|13543.2|13543.2|13543.2|0
1649151710000|2022-04-05 09:41:50|13542.79|13542.79|13542.79|13542.79|13542.79|13542.79|13542.79|13542.79|0
1649151770000|2022-04-05 09:42:50|13544.84|13544.84|13544.84|13544.84|13544.84|13544.84|13544.84|13544.84|0
1649151780000|2022-04-05 09:43:00|13546.81|13546.81|13546.13|13546.13|13546.81|13546.81|13546.13|13546.13|0
1649151820000|2022-04-05 09:43:40|13545.45|13545.45|13545.45|13545.45|13545.45|13545.45|13545.45|13545.45|0
1649151860000|2022-04-05 09:44:20|13547.42|13547.42|13547.42|13547.42|13547.42|13547.42|13547.42|13547.42|0
1649151930000|2022-04-05 09:45:30|13546.88|13546.88|13546.88|13546.88|13546.88|13546.88|13546.88|13546.88|0
1649151960000|2022-04-05 09:46:00|13548.86|13548.86|13548.86|13548.86|13548.86|13548.86|13548.86|13548.86|0
1649151970000|2022-04-05 09:46:10|13552.81|13552.81|13552.81|13552.81|13552.81|13552.81|13552.81|13552.81|0
1649152020000|2022-04-05 09:47:00|13554.86|13554.86|13558.81|13558.81|13558.81|13558.81|13554.86|13554.86|0
1649152030000|2022-04-05 09:47:10|13560.78|13560.78|13560.78|13560.78|13560.78|13560.78|13558.81|13558.81|0
1649152060000|2022-04-05 09:47:40|13558.81|13558.81|13556.83|13556.83|13558.81|13558.81|13556.83|13556.83|0
1649152080000|2022-04-05 09:48:00|13554.86|13554.86|13556.83|13556.83|13556.83|13556.83|13554.86|13554.86|0
1649152090000|2022-04-05 09:48:10|13558.2|13558.2|13556.83|13556.83|13558.2|13558.2|13556.83|13556.83|0
1649152140000|2022-04-05 09:49:00|13557.44|13557.44|13557.44|13557.44|13557.44|13557.44|13557.44|13557.44|0
1649152160000|2022-04-05 09:49:20|13563.36|13563.36|13563.36|13563.36|13563.36|13563.36|13563.36|13563.36|0
1649152180000|2022-04-05 09:49:40|13562.68|13562.68|13562.68|13562.68|13562.68|13562.68|13562.68|13562.68|0
1649152190000|2022-04-05 09:49:50|13564.73|13564.73|13566.09|13566.09|13566.09|13566.09|13564.73|13564.73|0
1649152210000|2022-04-05 09:50:10|13560.17|13560.17|13562.15|13562.15|13562.15|13562.15|13560.17|13560.17|0
1649152220000|2022-04-05 09:50:20|13561.54|13561.54|13562.15|13562.15|13562.15|13562.15|13561.54|13561.54|0
1649152240000|2022-04-05 09:50:40|13564.12|13564.12|13564.12|13564.12|13564.12|13564.12|13564.12|13564.12|0
1649152320000|2022-04-05 09:52:00|13566.17|13566.17|13572.09|13572.09|13572.09|13572.09|13566.17|13566.17|0
1649152330000|2022-04-05 09:52:10|13574.14|13574.14|13574.14|13574.14|13574.14|13574.14|13574.14|13574.14|0
1649152360000|2022-04-05 09:52:40|13574.99|13574.99|13574.99|13574.99|13574.99|13574.99|13574.99|13574.99|0
1649152370000|2022-04-05 09:52:50|13574.57|13574.57|13575.25|13575.25|13575.25|13575.25|13574.57|13574.57|0
1649152390000|2022-04-05 09:53:10|13575.93|13575.93|13579.35|13579.35|13579.35|13579.35|13575.93|13575.93|0
1649152400000|2022-04-05 09:53:20|13575.93|13575.93|13570.62|13570.62|13575.93|13575.93|13570.62|13570.62|0
1649152410000|2022-04-05 09:53:30|13571.3|13571.3|13571.3|13571.3|13571.3|13571.3|13571.3|13571.3|0
1649152420000|2022-04-05 09:53:40|13570.62|13570.62|13570.62|13570.62|13570.62|13570.62|13570.62|13570.62|0
1649152460000|2022-04-05 09:54:20|13571.82|13571.82|13577.74|13577.74|13577.74|13577.74|13571.82|13571.82|0
1649152490000|2022-04-05 09:54:50|13579.72|13579.72|13579.72|13579.72|13579.72|13579.72|13579.72|13579.72|0
1649152500000|2022-04-05 09:55:00|13580.4|13580.4|13588.98|13588.98|13588.98|13588.98|13580.4|13580.4|0
1649152530000|2022-04-05 09:55:30|13588.3|13588.3|13588.3|13588.3|13588.3|13588.3|13588.3|13588.3|0
1649152540000|2022-04-05 09:55:40|13587.1|13587.1|13587.1|13587.1|13587.1|13587.1|13587.1|13587.1|0
1649152570000|2022-04-05 09:56:10|13591.04|13591.04|13591.04|13591.04|13591.04|13591.04|13591.04|13591.04|0
1649152590000|2022-04-05 09:56:30|13589.07|13589.07|13583.15|13583.15|13589.07|13589.07|13583.15|13583.15|0
1649152610000|2022-04-05 09:56:50|13581.17|13581.17|13581.17|13581.17|13581.17|13581.17|13581.17|13581.17|0
1649152630000|2022-04-05 09:57:10|13577.22|13577.22|13573.2|13573.2|13577.22|13577.22|13573.2|13573.2|0
1649152650000|2022-04-05 09:57:30|13572.66|13572.66|13572.66|13572.66|13572.66|13572.66|13572.66|13572.66|0
1649152690000|2022-04-05 09:58:10|13572.06|13572.06|13572.06|13572.06|13572.06|13572.06|13572.06|13572.06|0
1649152700000|2022-04-05 09:58:20|13566.14|13566.14|13565.53|13565.53|13566.14|13566.14|13565.53|13565.53|0
1649152720000|2022-04-05 09:58:40|13569.48|13569.48|13573.43|13573.43|13573.43|13573.43|13569.48|13569.48|0
1649152730000|2022-04-05 09:58:50|13567.51|13567.51|13568.58|13568.58|13568.58|13568.58|13567.51|13567.51|0
1649152820000|2022-04-05 10:00:20|13566.61|13566.61|13566.61|13566.61|13566.61|13566.61|13566.61|13566.61|0
1649152840000|2022-04-05 10:00:40|13567.02|13567.02|13566.66|13566.66|13567.62|13567.62|13565.29|13565.29|0
1649152850000|2022-04-05 10:00:50|13567.5|13567.5|13567.5|13567.5|13567.5|13567.5|13567.5|13567.5|0
1649152880000|2022-04-05 10:01:20|13566.82|13566.82|13566.14|13566.14|13566.82|13566.82|13566.14|13566.14|0
1649152900000|2022-04-05 10:01:40|13565.6|13565.6|13565.6|13565.6|13565.6|13565.6|13565.6|13565.6|0
1649152950000|2022-04-05 10:02:30|13561.65|13561.65|13559.68|13559.68|13561.65|13561.65|13559.68|13559.68|0
1649152990000|2022-04-05 10:03:10|13560.36|13560.36|13560.36|13560.36|13560.36|13560.36|13560.36|13560.36|0
1649153000000|2022-04-05 10:03:20|13548.51|13548.51|13552.46|13552.46|13552.46|13552.46|13548.51|13548.51|0
1649153010000|2022-04-05 10:03:30|13556.41|13556.41|13558.39|13558.39|13558.39|13558.39|13556.41|13556.41|0
1649153030000|2022-04-05 10:03:50|13559.07|13559.07|13559.07|13559.07|13559.07|13559.07|13559.07|13559.07|0
1649153050000|2022-04-05 10:04:10|13557.02|13557.02|13551.78|13551.78|13557.02|13557.02|13551.78|13551.78|0
1649153070000|2022-04-05 10:04:30|13530.06|13530.06|13545.85|13545.85|13545.85|13545.85|13530.06|13530.06|0
1649153080000|2022-04-05 10:04:40|13545.44|13545.44|13545.44|13545.44|13545.44|13545.44|13545.44|13545.44|0
1649153090000|2022-04-05 10:04:50|13541.49|13541.49|13541.49|13541.49|13541.49|13541.49|13541.49|13541.49|0
1649153120000|2022-04-05 10:05:20|13540.81|13540.81|13540.81|13540.81|13540.81|13540.81|13540.81|13540.81|0
1649153130000|2022-04-05 10:05:30|13536.86|13536.86|13538.23|13538.23|13538.23|13538.23|13536.86|13536.86|0
1649153150000|2022-04-05 10:05:50|13538.83|13538.83|13538.83|13538.83|13538.83|13538.83|13538.83|13538.83|0
1649153170000|2022-04-05 10:06:10|13536.86|13536.86|13538.83|13538.83|13538.83|13538.83|13536.86|13536.86|0
1649153180000|2022-04-05 10:06:20|13540.2|13540.2|13540.2|13540.2|13540.2|13540.2|13540.2|13540.2|0
1649153190000|2022-04-05 10:06:30|13546.12|13546.12|13548.1|13548.1|13548.1|13548.1|13546.12|13546.12|0
1649153240000|2022-04-05 10:07:20|13549.17|13549.17|13550.54|13550.54|13550.54|13550.54|13549.17|13549.17|0
1649153270000|2022-04-05 10:07:50|13544.7|13544.7|13544.7|13544.7|13544.7|13544.7|13544.7|13544.7|0
1649153310000|2022-04-05 10:08:30|13545.12|13545.12|13545.12|13545.12|13545.12|13545.12|13545.12|13545.12|0
1649153340000|2022-04-05 10:09:00|13554.99|13554.99|13554.99|13554.99|13554.99|13554.99|13554.99|13554.99|0
1649153350000|2022-04-05 10:09:10|13552.94|13552.94|13544.31|13544.31|13552.94|13552.94|13543.43|13543.43|0
1649153360000|2022-04-05 10:09:20|13550.24|13550.24|13548.04|13548.04|13550.24|13550.24|13548.04|13548.04|0
1649153370000|2022-04-05 10:09:30|13547.5|13547.5|13546.82|13546.82|13547.5|13547.5|13546.82|13546.82|0
1649153380000|2022-04-05 10:09:40|13548.87|13548.87|13546.21|13546.21|13548.87|13548.87|13546.21|13546.21|0
1649153390000|2022-04-05 10:09:50|13545.53|13545.53|13534.98|13534.98|13545.53|13545.53|13534.98|13534.98|0
1649153410000|2022-04-05 10:10:10|13533.77|13533.77|13533.77|13533.77|13533.77|13533.77|13533.77|13533.77|0
1649153420000|2022-04-05 10:10:20|13533.36|13533.36|13531.19|13531.19|13533.36|13533.36|13531.19|13531.19|0
1649153450000|2022-04-05 10:10:50|13528.45|13528.45|13528.45|13528.45|13528.45|13528.45|13528.45|13528.45|0
1649153460000|2022-04-05 10:11:00|13526.48|13526.48|13532.4|13532.4|13532.4|13532.4|13526.48|13526.48|0
1649153500000|2022-04-05 10:11:40|13531.99|13531.99|13531.99|13531.99|13531.99|13531.99|13531.99|13531.99|0
1649153530000|2022-04-05 10:12:10|13533.96|13533.96|13539.89|13539.89|13539.89|13539.89|13533.96|13533.96|0
1649153550000|2022-04-05 10:12:30|13541.25|13541.25|13541.94|13541.94|13541.94|13541.94|13541.25|13541.25|0
1649153560000|2022-04-05 10:12:40|13540.87|13540.87|13540.7|13540.7|13540.87|13540.87|13539.5|13539.5|0
1649153580000|2022-04-05 10:13:00|13541.78|13541.78|13541.78|13541.78|13541.78|13541.78|13541.78|13541.78|0
1649153600000|2022-04-05 10:13:20|13543.75|13543.75|13545.12|13545.12|13545.12|13545.12|13543.75|13543.75|0
1649153640000|2022-04-05 10:14:00|13541.17|13541.17|13539.61|13539.61|13541.17|13541.17|13539.19|13539.19|0
1649153680000|2022-04-05 10:14:40|13538.25|13538.25|13538.25|13538.25|13538.25|13538.25|13538.25|13538.25|0
1649153700000|2022-04-05 10:15:00|13536.88|13536.88|13540.83|13540.83|13540.83|13540.83|13536.88|13536.88|0
1649153710000|2022-04-05 10:15:10|13541.51|13541.51|13539.46|13539.46|13541.51|13541.51|13539.46|13539.46|0
1649153730000|2022-04-05 10:15:30|13541.51|13541.51|13534.91|13534.91|13541.51|13541.51|13534.91|13534.91|0
1649153740000|2022-04-05 10:15:40|13536.88|13536.88|13540.15|13540.15|13540.83|13540.83|13536.88|13536.88|0
1649153780000|2022-04-05 10:16:20|13541.22|13541.22|13541.22|13541.22|13541.22|13541.22|13541.22|13541.22|0
1649153790000|2022-04-05 10:16:30|13540.53|13540.53|13540.53|13540.53|13540.53|13540.53|13540.53|13540.53|0
1649153810000|2022-04-05 10:16:50|13541.74|13541.74|13541.74|13541.74|13541.74|13541.74|13541.74|13541.74|0
1649153820000|2022-04-05 10:17:00|13541.06|13541.06|13541.06|13541.06|13541.06|13541.06|13541.06|13541.06|0
1649153850000|2022-04-05 10:17:30|13546.98|13546.98|13545.69|13545.69|13546.98|13546.98|13545.01|13545.01|0
1649153860000|2022-04-05 10:17:40|13544.62|13544.62|13544.62|13544.62|13544.62|13544.62|13544.62|13544.62|0
1649153930000|2022-04-05 10:18:50|13542.64|13542.64|13542.64|13542.64|13542.64|13542.64|13542.64|13542.64|0
1649153940000|2022-04-05 10:19:00|13540.67|13540.67|13539.3|13539.3|13540.67|13540.67|13539.3|13539.3|0
1649153960000|2022-04-05 10:19:20|13540.37|13540.37|13542.18|13542.18|13542.18|13542.18|13540.37|13540.37|0
1649153970000|2022-04-05 10:19:30|13540.98|13540.98|13540.98|13540.98|13540.98|13540.98|13540.98|13540.98|0
1649153980000|2022-04-05 10:19:40|13544.92|13544.92|13544.92|13544.92|13544.92|13544.92|13544.92|13544.92|0
1649154000000|2022-04-05 10:20:00|13543.72|13543.72|13543.72|13543.72|13543.72|13543.72|13543.72|13543.72|0
1649154010000|2022-04-05 10:20:10|13541.74|13541.74|13541.74|13541.74|13541.74|13541.74|13541.74|13541.74|0
1649154070000|2022-04-05 10:21:10|13542.43|13542.43|13542.43|13542.43|13542.43|13542.43|13542.43|13542.43|0
1649154080000|2022-04-05 10:21:20|13541.36|13541.36|13541.36|13541.36|13541.36|13541.36|13541.36|13541.36|0
1649154090000|2022-04-05 10:21:30|13535.43|13535.43|13535.43|13535.43|13535.43|13535.43|13535.43|13535.43|0
1649154100000|2022-04-05 10:21:40|13534.06|13534.06|13534.75|13534.75|13534.75|13534.75|13534.06|13534.06|0
1649154130000|2022-04-05 10:22:10|13534.06|13534.06|13534.06|13534.06|13534.06|13534.06|13534.06|13534.06|0
1649154160000|2022-04-05 10:22:40|13534.75|13534.75|13534.75|13534.75|13534.75|13534.75|13534.75|13534.75|0
1649154180000|2022-04-05 10:23:00|13528.14|13528.14|13526.92|13526.92|13528.14|13528.14|13526.92|13526.92|0
1649154190000|2022-04-05 10:23:10|13526.32|13526.32|13520.4|13520.4|13526.32|13526.32|13520.4|13520.4|0
1649154200000|2022-04-05 10:23:20|13521.76|13521.76|13521.76|13521.76|13521.76|13521.76|13521.76|13521.76|0
1649154220000|2022-04-05 10:23:40|13521.35|13521.35|13521.35|13521.35|13521.35|13521.35|13521.35|13521.35|0
1649154270000|2022-04-05 10:24:30|13520.51|13520.51|13520.51|13520.51|13520.51|13520.51|13520.51|13520.51|0
1649154280000|2022-04-05 10:24:40|13519.83|13519.83|13519.83|13519.83|13519.83|13519.83|13519.83|13519.83|0
1649154290000|2022-04-05 10:24:50|13511.93|13511.93|13511.93|13511.93|13511.93|13511.93|13511.93|13511.93|0
1649154300000|2022-04-05 10:25:00|13513.9|13513.9|13517.85|13517.85|13517.85|13517.85|13513.9|13513.9|0
1649154320000|2022-04-05 10:25:20|13516.05|13516.05|13514.84|13514.84|13516.05|13516.05|13514.84|13514.84|0
1649154330000|2022-04-05 10:25:30|13510.89|13510.89|13513.55|13513.55|13513.55|13513.55|13510.89|13510.89|0
1649154350000|2022-04-05 10:25:50|13514.09|13514.09|13514.09|13514.09|13514.09|13514.09|13514.09|13514.09|0
1649154360000|2022-04-05 10:26:00|13514.62|13514.62|13514.62|13514.62|13514.62|13514.62|13514.62|13514.62|0
1649154370000|2022-04-05 10:26:10|13518.57|13518.57|13517.8|13517.8|13519.78|13519.78|13516.6|13516.6|0
1649154390000|2022-04-05 10:26:30|13517.2|13517.2|13516.43|13516.43|13517.8|13517.8|13516.43|13516.43|0
1649154400000|2022-04-05 10:26:40|13517.12|13517.12|13517.12|13517.12|13517.12|13517.12|13517.12|13517.12|0
1649154410000|2022-04-05 10:26:50|13517.8|13517.8|13517.8|13517.8|13517.8|13517.8|13517.8|13517.8|0
1649154420000|2022-04-05 10:27:00|13517.2|13517.2|13517.2|13517.2|13517.2|13517.2|13517.2|13517.2|0
1649154480000|2022-04-05 10:28:00|13517.8|13517.8|13517.8|13517.8|13517.8|13517.8|13517.8|13517.8|0
1649154510000|2022-04-05 10:28:30|13518.22|13518.22|13518.22|13518.22|13518.22|13518.22|13518.22|13518.22|0
1649154530000|2022-04-05 10:28:50|13518.64|13518.64|13518.64|13518.64|13520.01|13520.01|13518.64|13518.64|0
1649154550000|2022-04-05 10:29:10|13520.62|13520.62|13520.62|13520.62|13520.62|13520.62|13520.62|13520.62|0
1649154560000|2022-04-05 10:29:20|13520.01|13520.01|13520.62|13520.62|13520.62|13520.62|13520.01|13520.01|0
1649154600000|2022-04-05 10:30:00|13521.22|13521.22|13523.19|13523.19|13523.19|13523.19|13521.22|13521.22|0
1649154630000|2022-04-05 10:30:30|13522.59|13522.59|13529.63|13529.63|13532.37|13532.37|13518.64|13518.64|0
1649154640000|2022-04-05 10:30:40|13527.22|13527.22|13526.62|13526.62|13527.22|13527.22|13526.62|13526.62|0
1649154650000|2022-04-05 10:30:50|13524.65|13524.65|13524.65|13524.65|13524.65|13524.65|13524.65|13524.65|0
1649154660000|2022-04-05 10:31:00|13526.62|13526.62|13528.6|13528.6|13528.6|13528.6|13526.62|13526.62|0
1649154670000|2022-04-05 10:31:10|13530.57|13530.57|13538.47|13538.47|13538.47|13538.47|13530.57|13530.57|0
1649154690000|2022-04-05 10:31:30|13532.55|13532.55|13532.55|13532.55|13532.55|13532.55|13532.55|13532.55|0
1649154730000|2022-04-05 10:32:10|13533.23|13533.23|13531.86|13531.86|13533.23|13533.23|13531.86|13531.86|0
1649154760000|2022-04-05 10:32:40|13532.68|13532.68|13532.68|13532.68|13532.68|13532.68|13532.68|13532.68|0
1649154790000|2022-04-05 10:33:10|13533.37|13533.37|13532.68|13532.68|13533.37|13533.37|13532.68|13532.68|0
1649154800000|2022-04-05 10:33:20|13536.63|13536.63|13536.63|13536.63|13536.63|13536.63|13536.63|13536.63|0
1649154830000|2022-04-05 10:33:50|13537.84|13537.84|13537.84|13537.84|13537.84|13537.84|13537.84|13537.84|0
1649154850000|2022-04-05 10:34:10|13535.86|13535.86|13535.86|13535.86|13535.86|13535.86|13535.86|13535.86|0
1649154860000|2022-04-05 10:34:20|13531.91|13531.91|13531.91|13531.91|13531.91|13531.91|13531.91|13531.91|0
1649154890000|2022-04-05 10:34:50|13533.72|13533.72|13533.72|13533.72|13533.72|13533.72|13533.72|13533.72|0
1649154950000|2022-04-05 10:35:50|13535.7|13535.7|13535.7|13535.7|13535.7|13535.7|13535.7|13535.7|0
1649154980000|2022-04-05 10:36:20|13537.06|13537.06|13535.7|13535.7|13537.06|13537.06|13535.7|13535.7|0
1649154990000|2022-04-05 10:36:30|13535.01|13535.01|13535.01|13535.01|13535.01|13535.01|13535.01|13535.01|0
1649155010000|2022-04-05 10:36:50|13533.64|13533.64|13533.64|13533.64|13533.64|13533.64|13533.64|13533.64|0
1649155060000|2022-04-05 10:37:40|13532.96|13532.96|13532.28|13532.28|13532.96|13532.96|13532.28|13532.28|0
1649155110000|2022-04-05 10:38:30|13514.51|13514.51|13518.62|13518.62|13520.43|13520.43|13514.51|13514.51|0
1649155140000|2022-04-05 10:39:00|13517.26|13517.26|13517.26|13517.26|13517.26|13517.26|13517.26|13517.26|0
1649155180000|2022-04-05 10:39:40|13509.36|13509.36|13511.33|13511.33|13511.33|13511.33|13509.36|13509.36|0
1649155190000|2022-04-05 10:39:50|13513.31|13513.31|13515.28|13515.28|13515.28|13515.28|13513.31|13513.31|0
1649155210000|2022-04-05 10:40:10|13516.65|13516.65|13517.33|13517.33|13517.33|13517.33|13516.65|13516.65|0
1649155260000|2022-04-05 10:41:00|13515.36|13515.36|13515.36|13515.36|13515.36|13515.36|13515.36|13515.36|0
1649155320000|2022-04-05 10:42:00|13513.38|13513.38|13511.41|13511.41|13513.38|13513.38|13511.41|13511.41|0
1649155330000|2022-04-05 10:42:10|13513.38|13513.38|13513.38|13513.38|13513.38|13513.38|13513.38|13513.38|0
1649155340000|2022-04-05 10:42:20|13514.07|13514.07|13513.38|13513.38|13514.07|13514.07|13513.38|13513.38|0
1649155360000|2022-04-05 10:42:40|13514.07|13514.07|13514.07|13514.07|13514.07|13514.07|13514.07|13514.07|0
1649155390000|2022-04-05 10:43:10|13514.75|13514.75|13518.7|13518.7|13518.7|13518.7|13514.75|13514.75|0
1649155400000|2022-04-05 10:43:20|13520.07|13520.07|13521.27|13521.27|13521.27|13521.27|13520.07|13520.07|0
1649155410000|2022-04-05 10:43:30|13517.32|13517.32|13517.32|13517.32|13517.32|13517.32|13517.32|13517.32|0
1649155430000|2022-04-05 10:43:50|13518.16|13518.16|13518.16|13518.16|13518.16|13518.16|13518.16|13518.16|0
1649155460000|2022-04-05 10:44:20|13522.11|13522.11|13522.11|13522.11|13522.11|13522.11|13522.11|13522.11|0
1649155470000|2022-04-05 10:44:30|13524.09|13524.09|13524.09|13524.09|13524.09|13524.09|13524.09|13524.09|0
1649155540000|2022-04-05 10:45:40|13526.06|13526.06|13524.77|13524.77|13526.06|13526.06|13524.77|13524.77|0
1649155580000|2022-04-05 10:46:20|13526.74|13526.74|13526.74|13526.74|13526.74|13526.74|13526.74|13526.74|0
1649155620000|2022-04-05 10:47:00|13527.43|13527.43|13527.43|13527.43|13527.43|13527.43|13527.43|13527.43|0
1649155660000|2022-04-05 10:47:40|13525.45|13525.45|13525.45|13525.45|13525.45|13525.45|13525.45|13525.45|0
1649155720000|2022-04-05 10:48:40|13523.48|13523.48|13523.48|13523.48|13523.48|13523.48|13523.48|13523.48|0
1649155730000|2022-04-05 10:48:50|13522.22|13522.22|13522.22|13522.22|13522.22|13522.22|13522.22|13522.22|0
1649155760000|2022-04-05 10:49:20|13521.62|13521.62|13521.62|13521.62|13521.62|13521.62|13521.62|13521.62|0
1649155770000|2022-04-05 10:49:30|13520.93|13520.93|13520.93|13520.93|13520.93|13520.93|13520.93|13520.93|0
1649155800000|2022-04-05 10:50:00|13518.96|13518.96|13516.91|13516.91|13518.96|13518.96|13516.91|13516.91|0
1649155810000|2022-04-05 10:50:10|13516.49|13516.49|13516.49|13516.49|13516.49|13516.49|13516.49|13516.49|0
1649155830000|2022-04-05 10:50:30|13517.17|13517.17|13517.17|13517.17|13517.17|13517.17|13517.17|13517.17|0
1649155840000|2022-04-05 10:50:40|13519.14|13519.14|13519.14|13519.14|13519.14|13519.14|13519.14|13519.14|0
1649155860000|2022-04-05 10:51:00|13517.17|13517.17|13518.54|13518.54|13518.54|13518.54|13517.17|13517.17|0
1649155870000|2022-04-05 10:51:10|13524.46|13524.46|13529.01|13529.01|13529.01|13529.01|13524.46|13524.46|0
1649155880000|2022-04-05 10:51:20|13532.96|13532.96|13527.04|13527.04|13532.96|13532.96|13527.04|13527.04|0
1649155920000|2022-04-05 10:52:00|13532.96|13532.96|13534.94|13534.94|13534.94|13534.94|13532.96|13532.96|0
1649155940000|2022-04-05 10:52:20|13538.88|13538.88|13538.88|13538.88|13538.88|13538.88|13538.88|13538.88|0
1649155970000|2022-04-05 10:52:50|13537.52|13537.52|13540.18|13540.18|13540.18|13540.18|13537.52|13537.52|0
1649156030000|2022-04-05 10:53:50|13540.86|13540.86|13542.75|13542.75|13542.75|13542.75|13540.86|13540.86|0
1649156040000|2022-04-05 10:54:00|13542.15|13542.15|13542.15|13542.15|13542.15|13542.15|13542.15|13542.15|0
1649156060000|2022-04-05 10:54:20|13543.44|13543.44|13537.51|13537.51|13543.44|13543.44|13537.51|13537.51|0
1649156140000|2022-04-05 10:55:40|13538.77|13538.77|13539.19|13539.19|13539.19|13539.19|13538.77|13538.77|0
1649156150000|2022-04-05 10:55:50|13540.56|13540.56|13540.56|13540.56|13540.56|13540.56|13540.56|13540.56|0
1649156160000|2022-04-05 10:56:00|13540.03|13540.03|13540.03|13540.03|13540.03|13540.03|13540.03|13540.03|0
1649156190000|2022-04-05 10:56:30|13538.05|13538.05|13538.05|13538.05|13538.05|13538.05|13538.05|13538.05|0
1649156220000|2022-04-05 10:57:00|13537.64|13537.64|13537.64|13537.64|13539.61|13539.61|13537.64|13537.64|0
1649156230000|2022-04-05 10:57:10|13538.32|13538.32|13538.32|13538.32|13538.32|13538.32|13538.32|13538.32|0
1649156270000|2022-04-05 10:57:50|13544.25|13544.25|13544.93|13544.93|13544.93|13544.93|13544.25|13544.25|0
1649156280000|2022-04-05 10:58:00|13546.91|13546.91|13546.91|13546.91|13546.91|13546.91|13546.91|13546.91|0
1649156300000|2022-04-05 10:58:20|13548.27|13548.27|13550.25|13550.25|13550.25|13550.25|13548.27|13548.27|0
1649156320000|2022-04-05 10:58:40|13554.2|13554.2|13556.18|13556.18|13556.18|13556.18|13554.2|13554.2|0
1649156330000|2022-04-05 10:58:50|13557.54|13557.54|13558.77|13558.77|13558.77|13558.77|13557.54|13557.54|0
1649156340000|2022-04-05 10:59:00|13560.75|13560.75|13558.77|13558.77|13560.75|13560.75|13558.77|13558.77|0
1649156370000|2022-04-05 10:59:30|13557.41|13557.41|13557.41|13557.41|13557.41|13557.41|13557.41|13557.41|0
1649156380000|2022-04-05 10:59:40|13556.57|13556.57|13556.57|13556.57|13556.57|13556.57|13556.57|13556.57|0
1649156390000|2022-04-05 10:59:50|13554.59|13554.59|13556.64|13556.64|13556.64|13556.64|13554.59|13554.59|0
1649156400000|2022-04-05 11:00:00|13555.96|13555.96|13555.96|13555.96|13555.96|13555.96|13555.96|13555.96|0
1649156420000|2022-04-05 11:00:20|13552.01|13552.01|13552.01|13552.01|13552.01|13552.01|13552.01|13552.01|0
1649156460000|2022-04-05 11:01:00|13549.96|13549.96|13544.12|13544.12|13549.96|13549.96|13544.12|13544.12|0
1649156500000|2022-04-05 11:01:40|13543.52|13543.52|13543.52|13543.52|13543.52|13543.52|13543.52|13543.52|0
1649156520000|2022-04-05 11:02:00|13540.1|13540.1|13540.1|13540.1|13540.1|13540.1|13540.1|13540.1|0
1649156540000|2022-04-05 11:02:20|13538.13|13538.13|13535.47|13535.47|13538.13|13538.13|13535.47|13535.47|0
1649156550000|2022-04-05 11:02:30|13531.52|13531.52|13531.52|13531.52|13531.52|13531.52|13531.52|13531.52|0
1649156560000|2022-04-05 11:02:40|13533.49|13533.49|13533.49|13533.49|13533.49|13533.49|13533.49|13533.49|0
1649156580000|2022-04-05 11:03:00|13535.47|13535.47|13537.44|13537.44|13537.44|13537.44|13535.47|13535.47|0
1649156590000|2022-04-05 11:03:10|13536.76|13536.76|13536.76|13536.76|13536.76|13536.76|13536.76|13536.76|0
1649156610000|2022-04-05 11:03:30|13538.73|13538.73|13539.42|13539.42|13539.42|13539.42|13538.73|13538.73|0
1649156620000|2022-04-05 11:03:40|13543.37|13543.37|13543.37|13543.37|13543.37|13543.37|13543.37|13543.37|0
1649156630000|2022-04-05 11:03:50|13542.68|13542.68|13542.68|13542.68|13542.68|13542.68|13542.68|13542.68|0
1649156650000|2022-04-05 11:04:10|13540.71|13540.71|13538.73|13538.73|13540.71|13540.71|13538.73|13538.73|0
1649156660000|2022-04-05 11:04:20|13540.71|13540.71|13542.68|13542.68|13542.68|13542.68|13540.71|13540.71|0
1649156680000|2022-04-05 11:04:40|13544.66|13544.66|13546.63|13546.63|13546.63|13546.63|13544.66|13544.66|0
1649156690000|2022-04-05 11:04:50|13545.95|13545.95|13545.95|13545.95|13545.95|13545.95|13545.95|13545.95|0
1649156700000|2022-04-05 11:05:00|13545.26|13545.26|13545.26|13545.26|13545.26|13545.26|13545.26|13545.26|0
1649156740000|2022-04-05 11:05:40|13543.29|13543.29|13543.29|13543.29|13543.29|13543.29|13543.29|13543.29|0
1649156750000|2022-04-05 11:05:50|13545.26|13545.26|13547.24|13547.24|13547.24|13547.24|13545.26|13545.26|0
1649156770000|2022-04-05 11:06:10|13545.26|13545.26|13547.24|13547.24|13547.24|13547.24|13545.26|13545.26|0
1649156780000|2022-04-05 11:06:20|13551.19|13551.19|13551.19|13551.19|13551.19|13551.19|13551.19|13551.19|0
1649156790000|2022-04-05 11:06:30|13547.24|13547.24|13547.24|13547.24|13547.24|13547.24|13547.24|13547.24|0
1649156800000|2022-04-05 11:06:40|13549.29|13549.29|13549.29|13549.29|13549.29|13549.29|13549.29|13549.29|0
1649156810000|2022-04-05 11:06:50|13547.32|13547.32|13547.32|13547.32|13547.32|13547.32|13547.32|13547.32|0
1649156860000|2022-04-05 11:07:40|13546.63|13546.63|13545.95|13545.95|13546.63|13546.63|13543.97|13543.97|0
1649156880000|2022-04-05 11:08:00|13547.92|13547.92|13549.9|13549.9|13549.9|13549.9|13547.92|13547.92|0
1649156890000|2022-04-05 11:08:10|13550.58|13550.58|13550.58|13550.58|13550.58|13550.58|13550.58|13550.58|0
1649156980000|2022-04-05 11:09:40|13551|13551|13550.58|13550.58|13551|13551|13550.58|13550.58|0
1649156990000|2022-04-05 11:09:50|13554.53|13554.53|13556.5|13556.5|13556.5|13556.5|13554.53|13554.53|0
1649157030000|2022-04-05 11:10:30|13560.45|13560.45|13560.45|13560.45|13560.45|13560.45|13560.45|13560.45|0
1649157070000|2022-04-05 11:11:10|13556.5|13556.5|13556.5|13556.5|13556.5|13556.5|13556.5|13556.5|0
1649157140000|2022-04-05 11:12:20|13552.56|13552.56|13552.56|13552.56|13552.56|13552.56|13552.56|13552.56|0
1649157160000|2022-04-05 11:12:40|13552.14|13552.14|13551.71|13551.71|13552.14|13552.14|13551.71|13551.71|0
1649157190000|2022-04-05 11:13:10|13551.03|13551.03|13551.03|13551.03|13551.03|13551.03|13551.03|13551.03|0
1649157200000|2022-04-05 11:13:20|13545.11|13545.11|13543.13|13543.13|13545.11|13545.11|13543.13|13543.13|0
1649157220000|2022-04-05 11:13:40|13543.82|13543.82|13543.82|13543.82|13543.82|13543.82|13543.82|13543.82|0
1649157240000|2022-04-05 11:14:00|13539.87|13539.87|13540.71|13540.71|13540.71|13540.71|13539.87|13539.87|0
1649157250000|2022-04-05 11:14:10|13542.76|13542.76|13550.66|13550.66|13550.66|13550.66|13542.76|13542.76|0
1649157270000|2022-04-05 11:14:30|13548.68|13548.68|13548.68|13548.68|13548.68|13548.68|13548.68|13548.68|0
1649157310000|2022-04-05 11:15:10|13549.37|13549.37|13550.65|13550.65|13550.65|13550.65|13549.37|13549.37|0
1649157350000|2022-04-05 11:15:50|13551.34|13551.34|13551.34|13551.34|13551.34|13551.34|13551.34|13551.34|0
1649157370000|2022-04-05 11:16:10|13551.87|13551.87|13551.87|13551.87|13551.87|13551.87|13551.34|13551.34|0
1649157380000|2022-04-05 11:16:20|13553.24|13553.24|13551.19|13551.19|13553.24|13553.24|13551.19|13551.19|0
1649157410000|2022-04-05 11:16:50|13547.24|13547.24|13547.24|13547.24|13547.24|13547.24|13547.24|13547.24|0
1649157420000|2022-04-05 11:17:00|13549.21|13549.21|13548.61|13548.61|13549.21|13549.21|13548.61|13548.61|0
1649157440000|2022-04-05 11:17:20|13545.88|13545.88|13545.88|13545.88|13545.88|13545.88|13545.88|13545.88|0
1649157460000|2022-04-05 11:17:40|13545.19|13545.19|13545.19|13545.19|13545.19|13545.19|13545.19|13545.19|0
1649157470000|2022-04-05 11:17:50|13541.24|13541.24|13537.3|13537.3|13541.24|13541.24|13537.3|13537.3|0
1649157490000|2022-04-05 11:18:10|13535.32|13535.32|13535.32|13535.32|13535.32|13535.32|13535.32|13535.32|0
1649157550000|2022-04-05 11:19:10|13537.3|13537.3|13539.27|13539.27|13539.27|13539.27|13537.3|13537.3|0
1649157570000|2022-04-05 11:19:30|13537.22|13537.22|13537.22|13537.22|13537.22|13537.22|13537.22|13537.22|0
1649157600000|2022-04-05 11:20:00|13538.59|13538.59|13538.59|13538.59|13538.59|13538.59|13538.59|13538.59|0
1649157610000|2022-04-05 11:20:10|13540.56|13540.56|13540.56|13540.56|13540.56|13540.56|13540.56|13540.56|0
1649157620000|2022-04-05 11:20:20|13542.54|13542.54|13542.54|13542.54|13542.54|13542.54|13542.54|13542.54|0
1649157640000|2022-04-05 11:20:40|13544.51|13544.51|13551.22|13551.22|13551.22|13551.22|13544.51|13544.51|0
1649157650000|2022-04-05 11:20:50|13551.75|13551.75|13548.8|13548.8|13553.01|13553.01|13548.38|13548.38|0
1649157670000|2022-04-05 11:21:10|13550.17|13550.17|13553.27|13553.27|13553.27|13553.27|13550.17|13550.17|0
1649157680000|2022-04-05 11:21:20|13556.48|13556.48|13554.32|13554.32|13556.48|13556.48|13554.32|13554.32|0
1649157700000|2022-04-05 11:21:40|13553.72|13553.72|13553.72|13553.72|13553.72|13553.72|13553.72|13553.72|0
1649157710000|2022-04-05 11:21:50|13559.64|13559.64|13559.64|13559.64|13559.64|13559.64|13559.64|13559.64|0
1649157720000|2022-04-05 11:22:00|13563.59|13563.59|13565.09|13565.09|13565.09|13565.09|13563.59|13563.59|0
1649157760000|2022-04-05 11:22:40|13563.12|13563.12|13563.12|13563.12|13563.12|13563.12|13563.12|13563.12|0
1649157830000|2022-04-05 11:23:50|13561.14|13561.14|13558.04|13558.04|13562.51|13562.51|13558.04|13558.04|0
1649157860000|2022-04-05 11:24:20|13559.11|13559.11|13560.48|13560.48|13560.48|13560.48|13559.11|13559.11|0
1649157870000|2022-04-05 11:24:30|13561.55|13561.55|13561.55|13561.55|13561.55|13561.55|13561.55|13561.55|0
1649157890000|2022-04-05 11:24:50|13562.23|13562.23|13562.23|13562.23|13562.23|13562.23|13562.23|13562.23|0
1649157930000|2022-04-05 11:25:30|13564.21|13564.21|13566.18|13566.18|13566.18|13566.18|13564.21|13564.21|0
1649157950000|2022-04-05 11:25:50|13567.55|13567.55|13567.55|13567.55|13567.55|13567.55|13567.55|13567.55|0
1649157960000|2022-04-05 11:26:00|13569.52|13569.52|13569.52|13569.52|13569.52|13569.52|13569.52|13569.52|0
1649157970000|2022-04-05 11:26:10|13575.45|13575.45|13575.45|13575.45|13575.45|13575.45|13575.45|13575.45|0
1649158000000|2022-04-05 11:26:40|13571.5|13571.5|13563.6|13563.6|13571.5|13571.5|13563.6|13563.6|0
1649158020000|2022-04-05 11:27:00|13569.52|13569.52|13569.52|13569.52|13569.52|13569.52|13569.52|13569.52|0
1649158030000|2022-04-05 11:27:10|13573.47|13573.47|13572.4|13572.4|13573.47|13573.47|13572.4|13572.4|0
1649158040000|2022-04-05 11:27:20|13571.86|13571.86|13571.86|13571.86|13571.86|13571.86|13571.86|13571.86|0
1649158050000|2022-04-05 11:27:30|13572.7|13572.7|13572.7|13572.7|13572.7|13572.7|13572.7|13572.7|0
1649158060000|2022-04-05 11:27:40|13574.68|13574.68|13574.68|13574.68|13574.68|13574.68|13574.68|13574.68|0
1649158130000|2022-04-05 11:28:50|13570.73|13570.73|13568.75|13568.75|13570.73|13570.73|13568.75|13568.75|0
1649158150000|2022-04-05 11:29:10|13569.58|13569.58|13569.58|13569.58|13569.58|13569.58|13569.58|13569.58|0
1649158200000|2022-04-05 11:30:00|13567.6|13567.6|13565.63|13565.63|13567.6|13567.6|13565.63|13565.63|0
1649158220000|2022-04-05 11:30:20|13566.31|13566.31|13566.31|13566.31|13566.31|13566.31|13566.31|13566.31|0
1649158230000|2022-04-05 11:30:30|13564.94|13564.94|13564.94|13564.94|13564.94|13564.94|13564.94|13564.94|0
1649158280000|2022-04-05 11:31:20|13564.26|13564.26|13548.46|13548.46|13564.26|13564.26|13540.57|13540.57|0
1649158290000|2022-04-05 11:31:30|13548.05|13548.05|13550.03|13550.03|13550.03|13550.03|13548.05|13548.05|0
1649158330000|2022-04-05 11:32:10|13550.56|13550.56|13550.56|13550.56|13550.56|13550.56|13550.56|13550.56|0
1649158350000|2022-04-05 11:32:30|13549.2|13549.2|13544.71|13544.71|13549.2|13549.2|13544.71|13544.71|0
1649158370000|2022-04-05 11:32:50|13543.34|13543.34|13537.42|13537.42|13543.34|13543.34|13537.42|13537.42|0
1649158390000|2022-04-05 11:33:10|13539.39|13539.39|13539.39|13539.39|13539.39|13539.39|13539.39|13539.39|0
1649158480000|2022-04-05 11:34:40|13537.42|13537.42|13537.42|13537.42|13537.42|13537.42|13537.42|13537.42|0
1649158510000|2022-04-05 11:35:10|13536.05|13536.05|13536.05|13536.05|13536.05|13536.05|13536.05|13536.05|0
1649158530000|2022-04-05 11:35:30|13538.03|13538.03|13538.03|13538.03|13538.03|13538.03|13538.03|13538.03|0
1649158610000|2022-04-05 11:36:50|13540|13540|13540|13540|13540|13540|13540|13540|0
1649158630000|2022-04-05 11:37:10|13541.37|13541.37|13541.37|13541.37|13541.37|13541.37|13541.37|13541.37|0
1649158660000|2022-04-05 11:37:40|13540.69|13540.69|13540.69|13540.69|13540.69|13540.69|13540.69|13540.69|0
1649158680000|2022-04-05 11:38:00|13539.48|13539.48|13538.11|13538.11|13539.48|13539.48|13538.11|13538.11|0
1649158720000|2022-04-05 11:38:40|13540.09|13540.09|13540.09|13540.09|13540.09|13540.09|13540.09|13540.09|0
1649158730000|2022-04-05 11:38:50|13542.06|13542.06|13542.06|13542.06|13542.06|13542.06|13542.06|13542.06|0
1649158740000|2022-04-05 11:39:00|13540.09|13540.09|13540.09|13540.09|13540.09|13540.09|13540.09|13540.09|0
1649158770000|2022-04-05 11:39:30|13539.67|13539.67|13539.67|13539.67|13539.67|13539.67|13539.67|13539.67|0
1649158780000|2022-04-05 11:39:40|13547.57|13547.57|13551.73|13551.73|13551.73|13551.73|13547.57|13547.57|0
1649158810000|2022-04-05 11:40:10|13553.1|13553.1|13553.1|13553.1|13553.1|13553.1|13553.1|13553.1|0
1649158830000|2022-04-05 11:40:30|13551.89|13551.89|13551.89|13551.89|13551.89|13551.89|13551.89|13551.89|0
1649158840000|2022-04-05 11:40:40|13552.49|13552.49|13553.1|13553.1|13553.1|13553.1|13552.49|13552.49|0
1649158860000|2022-04-05 11:41:00|13557.04|13557.04|13560.99|13560.99|13560.99|13560.99|13557.04|13557.04|0
1649158870000|2022-04-05 11:41:10|13561.53|13561.53|13562.6|13562.6|13562.6|13562.6|13561.53|13561.53|0
1649158900000|2022-04-05 11:41:40|13564.58|13564.58|13564.58|13564.58|13564.58|13564.58|13564.58|13564.58|0
1649158910000|2022-04-05 11:41:50|13565|13565|13565|13565|13565|13565|13565|13565|0
1649158920000|2022-04-05 11:42:00|13566.97|13566.97|13566.97|13566.97|13566.97|13566.97|13566.97|13566.97|0
1649158930000|2022-04-05 11:42:10|13566.44|13566.44|13566.44|13566.44|13566.44|13566.44|13566.44|13566.44|0
1649158940000|2022-04-05 11:42:20|13564.46|13564.46|13564.46|13564.46|13564.46|13564.46|13564.46|13564.46|0
1649158990000|2022-04-05 11:43:10|13560.51|13560.51|13560.51|13560.51|13560.51|13560.51|13560.51|13560.51|0
1649159040000|2022-04-05 11:44:00|13560.93|13560.93|13560.93|13560.93|13560.93|13560.93|13560.93|13560.93|0
1649159060000|2022-04-05 11:44:20|13558.88|13558.88|13558.88|13558.88|13558.88|13558.88|13558.88|13558.88|0
1649159080000|2022-04-05 11:44:40|13560.86|13560.86|13566.78|13566.78|13566.78|13566.78|13560.86|13560.86|0
1649159090000|2022-04-05 11:44:50|13564.81|13564.81|13564.81|13564.81|13564.81|13564.81|13564.81|13564.81|0
1649159100000|2022-04-05 11:45:00|13563.73|13563.73|13559.78|13559.78|13563.73|13563.73|13559.78|13559.78|0
1649159160000|2022-04-05 11:46:00|13555.83|13555.83|13555.83|13555.83|13555.83|13555.83|13555.83|13555.83|0
1649159170000|2022-04-05 11:46:10|13553.86|13553.86|13555.83|13555.83|13555.83|13555.83|13553.86|13553.86|0
1649159190000|2022-04-05 11:46:30|13554.47|13554.47|13554.47|13554.47|13554.47|13554.47|13554.47|13554.47|0
1649159220000|2022-04-05 11:47:00|13556.44|13556.44|13558.42|13558.42|13558.42|13558.42|13556.44|13556.44|0
1649159270000|2022-04-05 11:47:50|13552.49|13552.49|13552.49|13552.49|13552.49|13552.49|13552.49|13552.49|0
1649159280000|2022-04-05 11:48:00|13551.29|13551.29|13551.29|13551.29|13551.29|13551.29|13551.29|13551.29|0
1649159290000|2022-04-05 11:48:10|13549.31|13549.31|13544.68|13544.68|13549.31|13549.31|13544.68|13544.68|0
1649159300000|2022-04-05 11:48:20|13544|13544|13544|13544|13544|13544|13544|13544|0
1649159330000|2022-04-05 11:48:50|13544.41|13544.41|13544.41|13544.41|13544.41|13544.41|13544.41|13544.41|0
1649159450000|2022-04-05 11:50:50|13540.46|13540.46|13540.46|13540.46|13540.46|13540.46|13540.46|13540.46|0
1649159470000|2022-04-05 11:51:10|13542.43|13542.43|13544.41|13544.41|13546.38|13546.38|13542.43|13542.43|0
1649159490000|2022-04-05 11:51:30|13545.01|13545.01|13545.01|13545.01|13545.01|13545.01|13545.01|13545.01|0
1649159520000|2022-04-05 11:52:00|13543.64|13543.64|13543.64|13543.64|13543.64|13543.64|13543.64|13543.64|0
1649159530000|2022-04-05 11:52:10|13543.23|13543.23|13541.87|13541.87|13543.23|13543.23|13541.87|13541.87|0
1649159560000|2022-04-05 11:52:40|13541.18|13541.18|13540.5|13540.5|13541.18|13541.18|13540.5|13540.5|0
1649159580000|2022-04-05 11:53:00|13539.29|13539.29|13539.29|13539.29|13539.29|13539.29|13539.29|13539.29|0
1649159610000|2022-04-05 11:53:30|13533.37|13533.37|13532.77|13532.77|13533.37|13533.37|13532.77|13532.77|0
1649159620000|2022-04-05 11:53:40|13531.69|13531.69|13537.08|13537.08|13537.08|13537.08|13529.18|13529.18|0
1649159630000|2022-04-05 11:53:50|13535.11|13535.11|13535.11|13535.11|13535.11|13535.11|13535.11|13535.11|0
1649159660000|2022-04-05 11:54:20|13534.57|13534.57|13534.57|13534.57|13534.57|13534.57|13534.57|13534.57|0
1649159680000|2022-04-05 11:54:40|13536.55|13536.55|13536.55|13536.55|13536.55|13536.55|13536.55|13536.55|0
1649159720000|2022-04-05 11:55:20|13538.52|13538.52|13538.52|13538.52|13538.52|13538.52|13538.52|13538.52|0
1649159760000|2022-04-05 11:56:00|13540.49|13540.49|13540.49|13540.49|13540.49|13540.49|13540.49|13540.49|0
1649159790000|2022-04-05 11:56:30|13539.42|13539.42|13539.42|13539.42|13539.42|13539.42|13539.42|13539.42|0
1649159830000|2022-04-05 11:57:10|13539|13539|13539|13539|13539|13539|13539|13539|0
1649159850000|2022-04-05 11:57:30|13537.63|13537.63|13537.63|13537.63|13537.63|13537.63|13537.63|13537.63|0
1649159900000|2022-04-05 11:58:20|13531.71|13531.71|13531.71|13531.71|13531.71|13531.71|13531.71|13531.71|0
1649159940000|2022-04-05 11:59:00|13531.11|13531.11|13531.11|13531.11|13531.11|13531.11|13531.11|13531.11|0
1649159970000|2022-04-05 11:59:30|13532.48|13532.48|13532.48|13532.48|13532.48|13532.48|13532.48|13532.48|0
1649160000000|2022-04-05 12:00:00|13531.87|13531.87|13527.92|13527.92|13531.87|13531.87|13527.92|13527.92|0
1649160010000|2022-04-05 12:00:10|13518.05|13518.05|13518.05|13518.05|13518.05|13518.05|13518.05|13518.05|0
1649160020000|2022-04-05 12:00:20|13522|13522|13522|13522|13522|13522|13522|13522|0
1649160130000|2022-04-05 12:02:10|13521.32|13521.32|13520.63|13520.63|13521.32|13521.32|13520.63|13520.63|0
1649160150000|2022-04-05 12:02:30|13514.71|13514.71|13514.71|13514.71|13514.71|13514.71|13514.71|13514.71|0
1649160170000|2022-04-05 12:02:50|13508.79|13508.79|13508.79|13508.79|13508.79|13508.79|13508.79|13508.79|0
1649160180000|2022-04-05 12:03:00|13508.1|13508.1|13508.1|13508.1|13508.1|13508.1|13508.1|13508.1|0
1649160220000|2022-04-05 12:03:40|13510.08|13510.08|13510.08|13510.08|13510.08|13510.08|13510.08|13510.08|0
1649160230000|2022-04-05 12:03:50|13512.05|13512.05|13512.05|13512.05|13512.05|13512.05|13512.05|13512.05|0
1649160300000|2022-04-05 12:05:00|13512.65|13512.65|13512.65|13512.65|13512.65|13512.65|13512.65|13512.65|0
1649160370000|2022-04-05 12:06:10|13514.02|13514.02|13514.02|13514.02|13514.02|13514.02|13514.02|13514.02|0
1649160380000|2022-04-05 12:06:20|13516|13516|13511.36|13511.36|13516|13516|13511.36|13511.36|0
1649160470000|2022-04-05 12:07:50|13510|13510|13510|13510|13510|13510|13510|13510|0
1649160500000|2022-04-05 12:08:20|13508.02|13508.02|13508.02|13508.02|13508.02|13508.02|13508.02|13508.02|0
1649160530000|2022-04-05 12:08:50|13511.97|13511.97|13511.97|13511.97|13511.97|13511.97|13511.97|13511.97|0
1649160560000|2022-04-05 12:09:20|13512.65|13512.65|13512.65|13512.65|13512.65|13512.65|13512.65|13512.65|0
1649160630000|2022-04-05 12:10:30|13508.71|13508.71|13508.71|13508.71|13508.71|13508.71|13508.71|13508.71|0
1649160650000|2022-04-05 12:10:50|13506.65|13506.65|13506.65|13506.65|13506.65|13506.65|13506.65|13506.65|0
1649160700000|2022-04-05 12:11:40|13498.76|13498.76|13498.76|13498.76|13498.76|13498.76|13498.76|13498.76|0
1649160730000|2022-04-05 12:12:10|13497.39|13497.39|13497.81|13497.81|13497.81|13497.81|13497.39|13497.39|0
1649160740000|2022-04-05 12:12:20|13499.78|13499.78|13499.78|13499.78|13499.78|13499.78|13499.78|13499.78|0
1649160780000|2022-04-05 12:13:00|13498.96|13498.96|13498.96|13498.96|13498.96|13498.96|13498.96|13498.96|0
1649160790000|2022-04-05 12:13:10|13499.65|13499.65|13500.33|13500.33|13500.33|13500.33|13499.65|13499.65|0
1649160800000|2022-04-05 12:13:20|13496.38|13496.38|13494.41|13494.41|13496.38|13496.38|13494.41|13494.41|0
1649160830000|2022-04-05 12:13:50|13496.38|13496.38|13496.98|13496.98|13496.98|13496.98|13496.38|13496.38|0
1649160850000|2022-04-05 12:14:10|13498.96|13498.96|13498.96|13498.96|13498.96|13498.96|13498.96|13498.96|0
1649160940000|2022-04-05 12:15:40|13500.93|13500.93|13498.96|13498.96|13502.91|13502.91|13498.96|13498.96|0
1649160960000|2022-04-05 12:16:00|13496.98|13496.98|13497.67|13497.67|13497.67|13497.67|13496.98|13496.98|0
1649160970000|2022-04-05 12:16:10|13493.72|13493.72|13491.74|13491.74|13493.72|13493.72|13491.74|13491.74|0
1649160990000|2022-04-05 12:16:30|13493.72|13493.72|13491.74|13491.74|13493.72|13493.72|13491.74|13491.74|0
1649161000000|2022-04-05 12:16:40|13489.77|13489.77|13487.96|13487.96|13489.77|13489.77|13487.96|13487.96|0
1649161010000|2022-04-05 12:16:50|13485.99|13485.99|13485.99|13485.99|13485.99|13485.99|13485.99|13485.99|0
1649161020000|2022-04-05 12:17:00|13482.04|13482.04|13482.04|13482.04|13482.04|13482.04|13482.04|13482.04|0
1649161060000|2022-04-05 12:17:40|13482.72|13482.72|13482.04|13482.04|13482.72|13482.72|13482.04|13482.04|0
1649161090000|2022-04-05 12:18:10|13484.01|13484.01|13478.09|13478.09|13484.01|13484.01|13478.09|13478.09|0
1649161120000|2022-04-05 12:18:40|13478.69|13478.69|13478.69|13478.69|13478.69|13478.69|13478.69|13478.69|0
1649161130000|2022-04-05 12:18:50|13480.67|13480.67|13486.67|13486.67|13486.67|13486.67|13480.67|13480.67|0
1649161140000|2022-04-05 12:19:00|13487.27|13487.27|13487.27|13487.27|13487.27|13487.27|13487.27|13487.27|0
1649161160000|2022-04-05 12:19:20|13485.29|13485.29|13484.61|13484.61|13485.29|13485.29|13484.61|13484.61|0
1649161180000|2022-04-05 12:19:40|13485.29|13485.29|13485.29|13485.29|13485.29|13485.29|13485.29|13485.29|0
1649161240000|2022-04-05 12:20:40|13484.76|13484.76|13484.76|13484.76|13484.76|13484.76|13484.76|13484.76|0
1649161260000|2022-04-05 12:21:00|13482.02|13482.02|13482.02|13482.02|13482.02|13482.02|13482.02|13482.02|0
1649161330000|2022-04-05 12:22:10|13474.13|13474.13|13470.18|13470.18|13474.13|13474.13|13470.18|13470.18|0
1649161350000|2022-04-05 12:22:30|13471.54|13471.54|13471.54|13471.54|13471.54|13471.54|13471.54|13471.54|0
1649161380000|2022-04-05 12:23:00|13468.81|13468.81|13470.86|13470.86|13470.86|13470.86|13468.81|13468.81|0
1649161390000|2022-04-05 12:23:10|13474.81|13474.81|13474.81|13474.81|13474.81|13474.81|13472.83|13472.83|0
1649161440000|2022-04-05 12:24:00|13475.49|13475.49|13475.49|13475.49|13475.49|13475.49|13475.49|13475.49|0
1649161450000|2022-04-05 12:24:10|13477.47|13477.47|13477.47|13477.47|13477.47|13477.47|13477.47|13477.47|0
1649161460000|2022-04-05 12:24:20|13471.54|13471.54|13471.54|13471.54|13471.54|13471.54|13471.54|13471.54|0
1649161470000|2022-04-05 12:24:30|13470.86|13470.86|13466.47|13466.47|13470.86|13470.86|13466.47|13466.47|0
1649161600000|2022-04-05 12:26:40|13467.16|13467.16|13468.23|13468.23|13468.23|13468.23|13467.16|13467.16|0
1649161630000|2022-04-05 12:27:10|13460.33|13460.33|13460.33|13460.33|13460.33|13460.33|13460.33|13460.33|0
1649161750000|2022-04-05 12:29:10|13459.65|13459.65|13459.65|13459.65|13459.65|13459.65|13459.65|13459.65|0
1649161770000|2022-04-05 12:29:30|13460.33|13460.33|13460.33|13460.33|13460.33|13460.33|13460.33|13460.33|0
1649161780000|2022-04-05 12:29:40|13459.73|13459.73|13459.73|13459.73|13459.73|13459.73|13459.73|13459.73|0
1649161790000|2022-04-05 12:29:50|13459.13|13459.13|13459.13|13459.13|13459.13|13459.13|13459.13|13459.13|0
1649161800000|2022-04-05 12:30:00|13459.73|13459.73|13459.73|13459.73|13459.73|13459.73|13459.73|13459.73|0
1649161810000|2022-04-05 12:30:10|13460.41|13460.41|13460.41|13460.41|13460.41|13460.41|13460.41|13460.41|0
1649161830000|2022-04-05 12:30:30|13459.34|13459.34|13459.34|13459.34|13459.34|13459.34|13459.34|13459.34|0
1649161840000|2022-04-05 12:30:40|13463.29|13463.29|13463.29|13463.29|13463.29|13463.29|13463.29|13463.29|0
1649161850000|2022-04-05 12:30:50|13465.26|13465.26|13467.24|13467.24|13467.24|13467.24|13465.26|13465.26|0
1649161910000|2022-04-05 12:31:50|13465.26|13465.26|13465.26|13465.26|13465.26|13465.26|13465.26|13465.26|0
1649161930000|2022-04-05 12:32:10|13467.24|13467.24|13467.24|13467.24|13467.24|13467.24|13467.24|13467.24|0
1649161970000|2022-04-05 12:32:50|13466.55|13466.55|13466.55|13466.55|13466.55|13466.55|13466.55|13466.55|0
1649161980000|2022-04-05 12:33:00|13470.5|13470.5|13470.5|13470.5|13470.5|13470.5|13470.5|13470.5|0
1649162000000|2022-04-05 12:33:20|13468.53|13468.53|13468.53|13468.53|13468.53|13468.53|13468.53|13468.53|0
1649162020000|2022-04-05 12:33:40|13468.12|13468.12|13468.12|13468.12|13468.12|13468.12|13468.12|13468.12|0
1649162080000|2022-04-05 12:34:40|13467.3|13467.3|13467.3|13467.3|13467.3|13467.3|13467.3|13467.3|0
1649162110000|2022-04-05 12:35:10|13467.98|13467.98|13467.98|13467.98|13467.98|13467.98|13467.98|13467.98|0
1649162120000|2022-04-05 12:35:20|13462.06|13462.06|13462.06|13462.06|13462.06|13462.06|13462.06|13462.06|0
1649162140000|2022-04-05 12:35:40|13461.37|13461.37|13454.77|13454.77|13461.37|13461.37|13453.4|13453.4|0
1649162210000|2022-04-05 12:36:50|13460.69|13460.69|13460.69|13460.69|13460.69|13460.69|13460.69|13460.69|0
1649162220000|2022-04-05 12:37:00|13460.28|13460.28|13460.28|13460.28|13460.28|13460.28|13460.28|13460.28|0
1649162350000|2022-04-05 12:39:10|13454.36|13454.36|13446.38|13446.38|13454.36|13454.36|13445.77|13445.77|0
1649162360000|2022-04-05 12:39:20|13448.43|13448.43|13448.43|13448.43|13448.43|13448.43|13448.43|13448.43|0
1649162390000|2022-04-05 12:39:50|13449.11|13449.11|13449.11|13449.11|13449.11|13449.11|13449.11|13449.11|0
1649162400000|2022-04-05 12:40:00|13448.51|13448.51|13448.51|13448.51|13448.51|13448.51|13448.51|13448.51|0
1649162440000|2022-04-05 12:40:40|13452.46|13452.46|13452.46|13452.46|13452.46|13452.46|13452.46|13452.46|0
1649162510000|2022-04-05 12:41:50|13451.09|13451.09|13451.09|13451.09|13451.09|13451.09|13451.09|13451.09|0
1649162520000|2022-04-05 12:42:00|13445.17|13445.17|13445.17|13445.17|13445.17|13445.17|13445.17|13445.17|0
1649162530000|2022-04-05 12:42:10|13443.8|13443.8|13439.58|13439.58|13443.8|13443.8|13439.58|13439.58|0
1649162540000|2022-04-05 12:42:20|13440|13440|13440|13440|13440|13440|13439.31|13439.31|0
1649162550000|2022-04-05 12:42:30|13440.42|13440.42|13440.42|13440.42|13440.42|13440.42|13440.42|13440.42|0
1649162580000|2022-04-05 12:43:00|13441.79|13441.79|13441.79|13441.79|13441.79|13441.79|13441.79|13441.79|0
1649162670000|2022-04-05 12:44:30|13441.38|13441.38|13437.43|13437.43|13441.38|13441.38|13437.43|13437.43|0
1649162680000|2022-04-05 12:44:40|13438.27|13438.27|13426.42|13426.42|13438.27|13438.27|13426.42|13426.42|0
1649162700000|2022-04-05 12:45:00|13420.5|13420.5|13424.45|13424.45|13424.45|13424.45|13420.5|13420.5|0
1649162740000|2022-04-05 12:45:40|13426.42|13426.42|13426.42|13426.42|13426.42|13426.42|13426.42|13426.42|0
1649162760000|2022-04-05 12:46:00|13425.16|13425.16|13425.16|13425.16|13425.16|13425.16|13425.16|13425.16|0
1649162790000|2022-04-05 12:46:30|13413.31|13413.31|13415.89|13415.89|13415.89|13415.89|13411.94|13411.94|0
1649162800000|2022-04-05 12:46:40|13419.84|13419.84|13419.84|13419.84|13419.84|13419.84|13419.84|13419.84|0
1649162810000|2022-04-05 12:46:50|13421.21|13421.21|13421.21|13421.21|13421.21|13421.21|13421.21|13421.21|0
1649162820000|2022-04-05 12:47:00|13423.18|13423.18|13423.18|13423.18|13423.18|13423.18|13423.18|13423.18|0
1649162850000|2022-04-05 12:47:30|13423.87|13423.87|13424.47|13424.47|13424.47|13424.47|13423.87|13423.87|0
1649162870000|2022-04-05 12:47:50|13423.79|13423.79|13423.79|13423.79|13423.79|13423.79|13423.79|13423.79|0
1649162880000|2022-04-05 12:48:00|13423.18|13423.18|13421.82|13421.82|13423.18|13423.18|13421.82|13421.82|0
1649162930000|2022-04-05 12:48:50|13420.01|13420.01|13420.01|13420.01|13420.01|13420.01|13420.01|13420.01|0
1649162940000|2022-04-05 12:49:00|13414.09|13414.09|13414.09|13414.09|13414.09|13414.09|13414.09|13414.09|0
1649162970000|2022-04-05 12:49:30|13413.4|13413.4|13413.4|13413.4|13413.4|13413.4|13413.4|13413.4|0
1649163000000|2022-04-05 12:50:00|13414.01|13414.01|13415.98|13415.98|13415.98|13415.98|13414.01|13414.01|0
1649163010000|2022-04-05 12:50:10|13419.93|13419.93|13432.31|13432.31|13432.31|13432.31|13419.93|13419.93|0
1649163040000|2022-04-05 12:50:40|13429.73|13429.73|13427.84|13427.84|13429.73|13429.73|13426.47|13426.47|0
1649163060000|2022-04-05 12:51:00|13427.23|13427.23|13427.23|13427.23|13427.23|13427.23|13427.23|13427.23|0
1649163130000|2022-04-05 12:52:10|13429.21|13429.21|13429.21|13429.21|13429.21|13429.21|13429.21|13429.21|0
1649163170000|2022-04-05 12:52:50|13429.89|13429.89|13426.63|13426.63|13429.89|13429.89|13425.94|13425.94|0
1649163180000|2022-04-05 12:53:00|13424.65|13424.65|13427.23|13427.23|13427.23|13427.23|13423.29|13423.29|0
1649163190000|2022-04-05 12:53:10|13429.21|13429.21|13429.21|13429.21|13429.21|13429.21|13429.21|13429.21|0
1649163220000|2022-04-05 12:53:40|13428.37|13428.37|13428.37|13428.37|13428.37|13428.37|13428.37|13428.37|0
1649163230000|2022-04-05 12:53:50|13429.21|13429.21|13430.31|13430.31|13430.31|13430.31|13429.21|13429.21|0
1649163270000|2022-04-05 12:54:30|13434.26|13434.26|13433.65|13433.65|13437.6|13437.6|13433.65|13433.65|0
1649163300000|2022-04-05 12:55:00|13431.68|13431.68|13431.68|13431.68|13431.68|13431.68|13431.68|13431.68|0
1649163340000|2022-04-05 12:55:40|13432.1|13432.1|13432.1|13432.1|13432.1|13432.1|13432.1|13432.1|0
1649163350000|2022-04-05 12:55:50|13431.42|13431.42|13431.42|13431.42|13431.42|13431.42|13431.42|13431.42|0
1649163360000|2022-04-05 12:56:00|13425.49|13425.49|13423.52|13423.52|13425.49|13425.49|13423.52|13423.52|0
1649163380000|2022-04-05 12:56:20|13424.2|13424.2|13424.2|13424.2|13424.2|13424.2|13424.2|13424.2|0
1649163390000|2022-04-05 12:56:30|13422.15|13422.15|13422.15|13422.15|13422.15|13422.15|13422.15|13422.15|0
1649163400000|2022-04-05 12:56:40|13423.52|13423.52|13423.52|13423.52|13423.52|13423.52|13423.52|13423.52|0
1649163420000|2022-04-05 12:57:00|13419.57|13419.57|13415.62|13415.62|13419.57|13419.57|13415.62|13415.62|0
1649163430000|2022-04-05 12:57:10|13421.54|13421.54|13420.17|13420.17|13421.54|13421.54|13419.57|13419.57|0
1649163460000|2022-04-05 12:57:40|13419.1|13419.1|13419.1|13419.1|13419.1|13419.1|13419.1|13419.1|0
1649163480000|2022-04-05 12:58:00|13417.73|13417.73|13417.73|13417.73|13417.73|13417.73|13417.73|13417.73|0
1649163520000|2022-04-05 12:58:40|13415.76|13415.76|13411.81|13411.81|13415.76|13415.76|13411.81|13411.81|0
1649163540000|2022-04-05 12:59:00|13411.21|13411.21|13411.21|13411.21|13411.21|13411.21|13411.21|13411.21|0
1649163550000|2022-04-05 12:59:10|13409.23|13409.23|13409.23|13409.23|13409.23|13409.23|13409.23|13409.23|0
1649163560000|2022-04-05 12:59:20|13408.63|13408.63|13408.63|13408.63|13408.63|13408.63|13408.63|13408.63|0
1649163570000|2022-04-05 12:59:30|13414.55|13414.55|13414.55|13414.55|13414.55|13414.55|13414.55|13414.55|0
1649163590000|2022-04-05 12:59:50|13410.6|13410.6|13410.6|13410.6|13410.6|13410.6|13410.6|13410.6|0
1649163630000|2022-04-05 13:00:30|13411.02|13411.02|13411.02|13411.02|13411.02|13411.02|13411.02|13411.02|0
1649163670000|2022-04-05 13:01:10|13411.63|13411.63|13411.02|13411.02|13411.63|13411.63|13411.02|13411.02|0
1649163690000|2022-04-05 13:01:30|13411.71|13411.71|13411.71|13411.71|13411.71|13411.71|13411.71|13411.71|0
1649163710000|2022-04-05 13:01:50|13409.73|13409.73|13409.73|13409.73|13409.73|13409.73|13409.73|13409.73|0
1649163730000|2022-04-05 13:02:10|13403.81|13403.81|13401.84|13401.84|13403.81|13403.81|13401.84|13401.84|0
1649163790000|2022-04-05 13:03:10|13402.37|13402.37|13402.37|13402.37|13408.3|13408.3|13402.37|13402.37|0
1649163820000|2022-04-05 13:03:40|13402.97|13402.97|13402.97|13402.97|13402.97|13402.97|13402.97|13402.97|0
1649163900000|2022-04-05 13:05:00|13402.55|13402.55|13402.97|13402.97|13402.97|13402.97|13400.58|13400.58|0
1649163920000|2022-04-05 13:05:20|13403.66|13403.66|13403.66|13403.66|13403.66|13403.66|13403.66|13403.66|0
1649163940000|2022-04-05 13:05:40|13402.4|13402.4|13402.4|13402.4|13402.4|13402.4|13402.4|13402.4|0
1649163950000|2022-04-05 13:05:50|13402.81|13402.81|13402.81|13402.81|13402.81|13402.81|13402.81|13402.81|0
1649163960000|2022-04-05 13:06:00|13401.99|13401.99|13415.81|13415.81|13417.78|13417.78|13401.99|13401.99|0
1649163970000|2022-04-05 13:06:10|13415.2|13415.2|13414.6|13414.6|13415.2|13415.2|13414.6|13414.6|0
1649163980000|2022-04-05 13:06:20|13415.29|13415.29|13415.97|13415.97|13415.97|13415.97|13415.29|13415.29|0
1649163990000|2022-04-05 13:06:30|13417.94|13417.94|13417.94|13417.94|13417.94|13417.94|13417.94|13417.94|0
1649164000000|2022-04-05 13:06:40|13415.97|13415.97|13415.97|13415.97|13415.97|13415.97|13415.97|13415.97|0
1649164030000|2022-04-05 13:07:10|13415.29|13415.29|13415.97|13415.97|13415.97|13415.97|13415.29|13415.29|0
1649164080000|2022-04-05 13:08:00|13419.92|13419.92|13425.84|13425.84|13425.84|13425.84|13419.92|13419.92|0
1649164090000|2022-04-05 13:08:10|13427.07|13427.07|13427.07|13427.07|13427.07|13427.07|13427.07|13427.07|0
1649164150000|2022-04-05 13:09:10|13428.34|13428.34|13428.34|13428.34|13428.34|13428.34|13428.34|13428.34|0
1649164180000|2022-04-05 13:09:40|13430.31|13430.31|13430.99|13430.99|13430.99|13430.99|13430.31|13430.31|0
1649164190000|2022-04-05 13:09:50|13432.2|13432.2|13432.2|13432.2|13432.2|13432.2|13432.2|13432.2|0
1649164200000|2022-04-05 13:10:00|13432.73|13432.73|13432.73|13432.73|13432.73|13432.73|13432.73|13432.73|0
1649164210000|2022-04-05 13:10:10|13436.68|13436.68|13436.68|13436.68|13436.68|13436.68|13436.68|13436.68|0
1649164220000|2022-04-05 13:10:20|13437.1|13437.1|13437.71|13437.71|13437.71|13437.71|13437.1|13437.1|0
1649164260000|2022-04-05 13:11:00|13438.31|13438.31|13437.1|13437.1|13438.31|13438.31|13437.1|13437.1|0
1649164300000|2022-04-05 13:11:40|13435.74|13435.74|13435.74|13435.74|13435.74|13435.74|13435.74|13435.74|0
1649164310000|2022-04-05 13:11:50|13439.69|13439.69|13439.69|13439.69|13439.69|13439.69|13439.69|13439.69|0
1649164340000|2022-04-05 13:12:20|13441.66|13441.66|13441.66|13441.66|13441.66|13441.66|13441.66|13441.66|0
1649164360000|2022-04-05 13:12:40|13442.34|13442.34|13442.34|13442.34|13442.34|13442.34|13442.34|13442.34|0
1649164390000|2022-04-05 13:13:10|13443.03|13443.03|13443.03|13443.03|13443.03|13443.03|13443.03|13443.03|0
1649164460000|2022-04-05 13:14:20|13442.61|13442.61|13442.07|13442.07|13442.61|13442.61|13442.07|13442.07|0
1649164470000|2022-04-05 13:14:30|13441.23|13441.23|13439.75|13439.75|13441.65|13441.65|13439.75|13439.75|0
1649164480000|2022-04-05 13:14:40|13440.17|13440.17|13440.17|13440.17|13440.17|13440.17|13440.17|13440.17|0
1649164500000|2022-04-05 13:15:00|13439.56|13439.56|13439.56|13439.56|13439.56|13439.56|13439.56|13439.56|0
1649164530000|2022-04-05 13:15:30|13438.74|13438.74|13438.74|13438.74|13438.74|13438.74|13438.74|13438.74|0
1649164540000|2022-04-05 13:15:40|13432.82|13432.82|13432.82|13432.82|13432.82|13432.82|13432.82|13432.82|0
1649164550000|2022-04-05 13:15:50|13435.48|13435.48|13435.48|13435.48|13435.48|13435.48|13435.48|13435.48|0
1649164560000|2022-04-05 13:16:00|13435.89|13435.89|13436.08|13436.08|13436.08|13436.08|13435.48|13435.48|0
1649164680000|2022-04-05 13:18:00|13438.06|13438.06|13436.08|13436.08|13440.03|13440.03|13436.08|13436.08|0
1649164690000|2022-04-05 13:18:10|13437.69|13437.69|13438.23|13438.23|13438.23|13438.23|13437.15|13437.15|0
1649164740000|2022-04-05 13:19:00|13432.3|13432.3|13432.3|13432.3|13432.3|13432.3|13432.3|13432.3|0
1649164750000|2022-04-05 13:19:10|13432.99|13432.99|13432.99|13432.99|13432.99|13432.99|13432.99|13432.99|0
1649164780000|2022-04-05 13:19:40|13431.62|13431.62|13433.59|13433.59|13433.59|13433.59|13431.62|13431.62|0
1649164800000|2022-04-05 13:20:00|13431.62|13431.62|13433.06|13433.06|13435.03|13435.03|13430.55|13430.55|0
1649164820000|2022-04-05 13:20:20|13433.74|13433.74|13433.74|13433.74|13433.74|13433.74|13433.74|13433.74|0
1649164840000|2022-04-05 13:20:40|13435.71|13435.71|13435.71|13435.71|13435.71|13435.71|13435.71|13435.71|0
1649164870000|2022-04-05 13:21:10|13434.35|13434.35|13432.37|13432.37|13434.35|13434.35|13430.4|13430.4|0
1649164920000|2022-04-05 13:22:00|13433.74|13433.74|13433.33|13433.33|13433.74|13433.74|13433.33|13433.33|0
1649164940000|2022-04-05 13:22:20|13432.12|13432.12|13432.12|13432.12|13432.12|13432.12|13432.12|13432.12|0
1649164970000|2022-04-05 13:22:50|13430.76|13430.76|13430.76|13430.76|13430.76|13430.76|13430.76|13430.76|0
1649165000000|2022-04-05 13:23:20|13429.15|13429.15|13429.15|13429.15|13429.15|13429.15|13429.15|13429.15|0
1649165020000|2022-04-05 13:23:40|13433.1|13433.1|13433.1|13433.1|13433.1|13433.1|13433.1|13433.1|0
1649165040000|2022-04-05 13:24:00|13432.56|13432.56|13432.56|13432.56|13432.56|13432.56|13432.56|13432.56|0
1649165060000|2022-04-05 13:24:20|13434.54|13434.54|13436.51|13436.51|13436.51|13436.51|13434.54|13434.54|0
1649165100000|2022-04-05 13:25:00|13438.49|13438.49|13436.51|13436.51|13438.49|13438.49|13434.54|13434.54|0
1649165120000|2022-04-05 13:25:20|13438.92|13438.92|13438.92|13438.92|13438.92|13438.92|13438.92|13438.92|0
1649165130000|2022-04-05 13:25:30|13440.9|13440.9|13440.9|13440.9|13440.9|13440.9|13440.9|13440.9|0
1649165180000|2022-04-05 13:26:20|13438.92|13438.92|13440.9|13440.9|13440.9|13440.9|13438.92|13438.92|0
1649165200000|2022-04-05 13:26:40|13440.21|13440.21|13439.53|13439.53|13440.21|13440.21|13439.53|13439.53|0
1649165220000|2022-04-05 13:27:00|13441.63|13441.63|13441.21|13441.21|13441.63|13441.63|13441.21|13441.21|0
1649165230000|2022-04-05 13:27:10|13441.63|13441.63|13442.47|13442.47|13442.47|13442.47|13441.63|13441.63|0
1649165240000|2022-04-05 13:27:20|13442.89|13442.89|13442.89|13442.89|13442.89|13442.89|13442.89|13442.89|0
1649165300000|2022-04-05 13:28:20|13436.97|13436.97|13436.97|13436.97|13436.97|13436.97|13436.97|13436.97|0
1649165330000|2022-04-05 13:28:50|13437.65|13437.65|13441.6|13441.6|13441.6|13441.6|13437.65|13437.65|0
1649165400000|2022-04-05 13:30:00|13443.57|13443.57|13446.95|13446.95|13446.95|13446.95|13443.57|13443.57|0
1649165410000|2022-04-05 13:30:10|13450.89|13450.89|13452.87|13452.87|13454.84|13454.84|13450.89|13450.89|0
1649165420000|2022-04-05 13:30:20|13453.29|13453.29|13452.03|13452.03|13453.29|13453.29|13452.03|13452.03|0
1649165430000|2022-04-05 13:30:30|13450.05|13450.05|13446.11|13446.11|13450.05|13450.05|13446.11|13446.11|0
1649165440000|2022-04-05 13:30:40|13442.16|13442.16|13440.95|13440.95|13442.16|13442.16|13440.95|13440.95|0
1649165450000|2022-04-05 13:30:50|13440.27|13440.27|13440.27|13440.27|13440.27|13440.27|13440.27|13440.27|0
1649165460000|2022-04-05 13:31:00|13439.67|13439.67|13441.64|13441.64|13441.64|13441.64|13439.67|13439.67|0
1649165470000|2022-04-05 13:31:10|13442.24|13442.24|13442.24|13442.24|13442.24|13442.24|13442.24|13442.24|0
1649165480000|2022-04-05 13:31:20|13442.93|13442.93|13441.91|13441.91|13442.93|13442.93|13441.64|13441.64|0
1649165490000|2022-04-05 13:31:30|13441.23|13441.23|13441.23|13441.23|13441.23|13441.23|13441.23|13441.23|0
1649165520000|2022-04-05 13:32:00|13441.91|13441.91|13441.91|13441.91|13441.91|13441.91|13441.91|13441.91|0
1649165560000|2022-04-05 13:32:40|13442.73|13442.73|13442.73|13442.73|13442.73|13442.73|13442.73|13442.73|0
1649165570000|2022-04-05 13:32:50|13444.42|13444.42|13444.42|13444.42|13444.42|13444.42|13444.42|13444.42|0
1649165580000|2022-04-05 13:33:00|13440.47|13440.47|13437.42|13437.42|13440.47|13440.47|13437.42|13437.42|0
1649165590000|2022-04-05 13:33:10|13438.62|13438.62|13433.07|13433.07|13438.62|13438.62|13433.07|13433.07|0
1649165600000|2022-04-05 13:33:20|13434.43|13434.43|13434.43|13434.43|13434.43|13434.43|13434.43|13434.43|0
1649165610000|2022-04-05 13:33:30|13432.46|13432.46|13431.78|13431.78|13432.46|13432.46|13431.78|13431.78|0
1649165620000|2022-04-05 13:33:40|13431.09|13431.09|13427.91|13427.91|13431.09|13431.09|13427.14|13427.14|0
1649165650000|2022-04-05 13:34:10|13428.99|13428.99|13428.99|13428.99|13428.99|13428.99|13428.99|13428.99|0
1649165670000|2022-04-05 13:34:30|13429.41|13429.41|13428.56|13428.56|13429.41|13429.41|13428.56|13428.56|0
1649165680000|2022-04-05 13:34:40|13426.59|13426.59|13426.59|13426.59|13426.59|13426.59|13426.59|13426.59|0
1649165690000|2022-04-05 13:34:50|13428.56|13428.56|13428.56|13428.56|13428.56|13428.56|13428.56|13428.56|0
1649165700000|2022-04-05 13:35:00|13429.25|13429.25|13430.92|13430.92|13430.92|13430.92|13429.25|13429.25|0
1649165720000|2022-04-05 13:35:20|13430.23|13430.23|13430.23|13430.23|13430.23|13430.23|13430.23|13430.23|0
1649165730000|2022-04-05 13:35:30|13432.21|13432.21|13434.18|13434.18|13434.18|13434.18|13432.21|13432.21|0
1649165740000|2022-04-05 13:35:40|13430.23|13430.23|13430.23|13430.23|13430.23|13430.23|13430.23|13430.23|0
1649165750000|2022-04-05 13:35:50|13430.83|13430.83|13430.83|13430.83|13431.44|13431.44|13430.83|13430.83|0
1649165760000|2022-04-05 13:36:00|13428.86|13428.86|13428.86|13428.86|13428.86|13428.86|13428.86|13428.86|0
1649165770000|2022-04-05 13:36:10|13430.83|13430.83|13430.83|13430.83|13430.83|13430.83|13430.83|13430.83|0
1649165790000|2022-04-05 13:36:30|13432.2|13432.2|13434.18|13434.18|13434.18|13434.18|13432.2|13432.2|0
1649165810000|2022-04-05 13:36:50|13433.57|13433.57|13433.57|13433.57|13433.57|13433.57|13433.57|13433.57|0
1649165870000|2022-04-05 13:37:50|13435.55|13435.55|13437|13437|13437.68|13437.68|13435.55|13435.55|0
1649165890000|2022-04-05 13:38:10|13436.39|13436.39|13440.34|13440.34|13440.34|13440.34|13436.39|13436.39|0
1649165900000|2022-04-05 13:38:20|13440.94|13440.94|13440.26|13440.26|13440.94|13440.94|13440.26|13440.26|0
1649165910000|2022-04-05 13:38:30|13440.67|13440.67|13441.08|13441.08|13441.08|13441.08|13440.67|13440.67|0
1649165920000|2022-04-05 13:38:40|13440.39|13440.39|13439.03|13439.03|13440.39|13440.39|13439.03|13439.03|0
1649165930000|2022-04-05 13:38:50|13441|13441|13441.41|13441.41|13441.41|13441.41|13441|13441|0
1649165950000|2022-04-05 13:39:10|13440.73|13440.73|13440.73|13440.73|13440.73|13440.73|13440.73|13440.73|0
1649165960000|2022-04-05 13:39:20|13441.14|13441.14|13441.14|13441.14|13441.14|13441.14|13441.14|13441.14|0
1649165990000|2022-04-05 13:39:50|13440.46|13440.46|13440.46|13440.46|13440.46|13440.46|13440.46|13440.46|0
1649166000000|2022-04-05 13:40:00|13439.92|13439.92|13439.92|13439.92|13439.92|13439.92|13439.92|13439.92|0
1649166030000|2022-04-05 13:40:30|13432.02|13432.02|13432.02|13432.02|13432.02|13432.02|13432.02|13432.02|0
1649166040000|2022-04-05 13:40:40|13435.97|13435.97|13435.97|13435.97|13437.95|13437.95|13435.97|13435.97|0
1649166050000|2022-04-05 13:40:50|13434|13434|13432.21|13432.21|13434|13434|13432.21|13432.21|0
1649166060000|2022-04-05 13:41:00|13431.53|13431.53|13427.58|13427.58|13431.53|13431.53|13427.58|13427.58|0
1649166070000|2022-04-05 13:41:10|13429.55|13429.55|13430.23|13430.23|13430.23|13430.23|13429.55|13429.55|0
1649166080000|2022-04-05 13:41:20|13432.21|13432.21|13432.21|13432.21|13432.21|13432.21|13432.21|13432.21|0
1649166160000|2022-04-05 13:42:40|13432.89|13432.89|13433.58|13433.58|13433.58|13433.58|13432.89|13432.89|0
1649166170000|2022-04-05 13:42:50|13432.89|13432.89|13432.89|13432.89|13432.89|13432.89|13432.89|13432.89|0
1649166180000|2022-04-05 13:43:00|13432.48|13432.48|13432.48|13432.48|13432.48|13432.48|13432.48|13432.48|0
1649166200000|2022-04-05 13:43:20|13433.85|13433.85|13433.85|13433.85|13433.85|13433.85|13433.85|13433.85|0
1649166250000|2022-04-05 13:44:10|13435.82|13435.82|13435.82|13435.82|13435.82|13435.82|13435.82|13435.82|0
1649166310000|2022-04-05 13:45:10|13439.77|13439.77|13439.77|13439.77|13439.77|13439.77|13439.77|13439.77|0
1649166320000|2022-04-05 13:45:20|13440.98|13440.98|13446.9|13446.9|13446.9|13446.9|13440.98|13440.98|0
1649166340000|2022-04-05 13:45:40|13448.88|13448.88|13450.85|13450.85|13450.85|13450.85|13448.88|13448.88|0
1649166350000|2022-04-05 13:45:50|13449.24|13449.24|13445.29|13445.29|13449.24|13449.24|13445.29|13445.29|0
1649166360000|2022-04-05 13:46:00|13444.45|13444.45|13445.21|13445.21|13445.74|13445.74|13443.77|13443.77|0
1649166420000|2022-04-05 13:47:00|13445.81|13445.81|13443.83|13443.83|13445.81|13445.81|13443.83|13443.83|0
1649166430000|2022-04-05 13:47:10|13447.78|13447.78|13451.13|13451.13|13451.13|13451.13|13447.78|13447.78|0
1649166460000|2022-04-05 13:47:40|13450.71|13450.71|13450.71|13450.71|13450.71|13450.71|13450.71|13450.71|0
1649166470000|2022-04-05 13:47:50|13453.24|13453.24|13449.05|13449.05|13453.24|13453.24|13448.45|13448.45|0
1649166500000|2022-04-05 13:48:20|13451.02|13451.02|13450.6|13450.6|13451.02|13451.02|13450.6|13450.6|0
1649166510000|2022-04-05 13:48:30|13449.76|13449.76|13449.76|13449.76|13449.76|13449.76|13449.76|13449.76|0
1649166530000|2022-04-05 13:48:50|13451.74|13451.74|13451.74|13451.74|13451.74|13451.74|13451.74|13451.74|0
1649166550000|2022-04-05 13:49:10|13452.42|13452.42|13452.42|13452.42|13452.42|13452.42|13452.42|13452.42|0
1649166580000|2022-04-05 13:49:40|13453.1|13453.1|13453.1|13453.1|13453.1|13453.1|13453.1|13453.1|0
1649166590000|2022-04-05 13:49:50|13454.31|13454.31|13454.31|13454.31|13454.31|13454.31|13454.31|13454.31|0
1649166600000|2022-04-05 13:50:00|13453.63|13453.63|13452.52|13452.52|13453.63|13453.63|13452.52|13452.52|0
1649166620000|2022-04-05 13:50:20|13448.57|13448.57|13451.15|13451.15|13451.15|13451.15|13448.57|13448.57|0
1649166640000|2022-04-05 13:50:40|13455.1|13455.1|13455.1|13455.1|13455.1|13455.1|13455.1|13455.1|0
1649166660000|2022-04-05 13:51:00|13451.15|13451.15|13449.18|13449.18|13451.15|13451.15|13449.18|13449.18|0
1649166670000|2022-04-05 13:51:10|13449.6|13449.6|13442.23|13442.23|13449.6|13449.6|13442.23|13442.23|0
1649166700000|2022-04-05 13:51:40|13446.18|13446.18|13446.18|13446.18|13446.18|13446.18|13446.18|13446.18|0
1649166720000|2022-04-05 13:52:00|13446.86|13446.86|13446.86|13446.86|13446.86|13446.86|13446.86|13446.86|0
1649166740000|2022-04-05 13:52:20|13448.84|13448.84|13442.38|13442.38|13450.81|13450.81|13442.38|13442.38|0
1649166790000|2022-04-05 13:53:10|13441.69|13441.69|13438.52|13438.52|13441.69|13441.69|13438.52|13438.52|0
1649166800000|2022-04-05 13:53:20|13439.2|13439.2|13439.2|13439.2|13439.2|13439.2|13439.2|13439.2|0
1649166810000|2022-04-05 13:53:30|13439.74|13439.74|13439.74|13439.74|13439.74|13439.74|13439.74|13439.74|0
1649166820000|2022-04-05 13:53:40|13440.42|13440.42|13441.1|13441.1|13441.1|13441.1|13440.42|13440.42|0
1649166840000|2022-04-05 13:54:00|13443.08|13443.08|13444.45|13444.45|13444.45|13444.45|13443.08|13443.08|0
1649166860000|2022-04-05 13:54:20|13446.42|13446.42|13446.42|13446.42|13446.42|13446.42|13446.42|13446.42|0
1649166870000|2022-04-05 13:54:30|13448.4|13448.4|13448.4|13448.4|13448.4|13448.4|13448.4|13448.4|0
1649166890000|2022-04-05 13:54:50|13449.62|13449.62|13449.62|13449.62|13449.62|13449.62|13449.62|13449.62|0
1649166900000|2022-04-05 13:55:00|13447.64|13447.64|13447.64|13447.64|13447.64|13447.64|13447.64|13447.64|0
1649166910000|2022-04-05 13:55:10|13449.62|13449.62|13449.62|13449.62|13449.62|13449.62|13449.62|13449.62|0
1649166930000|2022-04-05 13:55:30|13450.03|13450.03|13453.98|13453.98|13453.98|13453.98|13450.03|13450.03|0
1649166940000|2022-04-05 13:55:40|13456.03|13456.03|13456.03|13456.03|13456.03|13456.03|13456.03|13456.03|0
1649166950000|2022-04-05 13:55:50|13450.1|13450.1|13453.53|13453.53|13453.53|13453.53|13450.1|13450.1|0
1649167000000|2022-04-05 13:56:40|13457.47|13457.47|13457.47|13457.47|13457.47|13457.47|13457.47|13457.47|0
1649167010000|2022-04-05 13:56:50|13456.79|13456.79|13456.79|13456.79|13456.79|13456.79|13456.79|13456.79|0
1649167020000|2022-04-05 13:57:00|13457.47|13457.47|13454.21|13454.21|13460.13|13460.13|13454.21|13454.21|0
1649167030000|2022-04-05 13:57:10|13452.84|13452.84|13452.84|13452.84|13452.84|13452.84|13452.84|13452.84|0
1649167070000|2022-04-05 13:57:50|13453.44|13453.44|13453.44|13453.44|13453.44|13453.44|13453.44|13453.44|0
1649167080000|2022-04-05 13:58:00|13455.42|13455.42|13457.39|13457.39|13457.39|13457.39|13455.42|13455.42|0
1649167090000|2022-04-05 13:58:10|13458.76|13458.76|13458.76|13458.76|13458.76|13458.76|13458.76|13458.76|0
1649167110000|2022-04-05 13:58:30|13458.08|13458.08|13459.44|13459.44|13459.44|13459.44|13458.08|13458.08|0
1649167140000|2022-04-05 13:59:00|13459.03|13459.03|13459.03|13459.03|13459.03|13459.03|13459.03|13459.03|0
1649167180000|2022-04-05 13:59:40|13461.01|13461.01|13464.96|13464.96|13464.96|13464.96|13461.01|13461.01|0
1649167200000|2022-04-05 14:00:00|13466.93|13466.93|13469.51|13469.51|13469.51|13469.51|13466.93|13466.93|0
1649167210000|2022-04-05 14:00:10|13470.77|13470.77|13472.74|13472.74|13472.74|13472.74|13470.77|13470.77|0
1649167250000|2022-04-05 14:00:50|13474.72|13474.72|13476.09|13476.09|13476.09|13476.09|13474.72|13474.72|0
1649167260000|2022-04-05 14:01:00|13476.69|13476.69|13475.4|13475.4|13478.66|13478.66|13475.4|13475.4|0
1649167270000|2022-04-05 14:01:10|13473.43|13473.43|13469.4|13469.4|13473.43|13473.43|13469.4|13469.4|0
1649167300000|2022-04-05 14:01:40|13471.38|13471.38|13471.79|13471.79|13471.79|13471.79|13471.38|13471.38|0
1649167310000|2022-04-05 14:01:50|13473.84|13473.84|13478.2|13478.2|13478.2|13478.2|13473.84|13473.84|0
1649167320000|2022-04-05 14:02:00|13476.22|13476.22|13476.22|13476.22|13476.22|13476.22|13476.22|13476.22|0
1649167330000|2022-04-05 14:02:10|13477.59|13477.59|13477.59|13477.59|13477.59|13477.59|13477.59|13477.59|0
1649167360000|2022-04-05 14:02:40|13475.62|13475.62|13475.62|13475.62|13475.62|13475.62|13475.62|13475.62|0
1649167370000|2022-04-05 14:02:50|13474.25|13474.25|13478.2|13478.2|13478.2|13478.2|13474.25|13474.25|0
1649167390000|2022-04-05 14:03:10|13478.88|13478.88|13478.88|13478.88|13478.88|13478.88|13478.88|13478.88|0
1649167400000|2022-04-05 14:03:20|13479.57|13479.57|13479.57|13479.57|13479.57|13479.57|13479.57|13479.57|0
1649167480000|2022-04-05 14:04:40|13477.59|13477.59|13476.03|13476.03|13477.59|13477.59|13475.62|13475.62|0
1649167490000|2022-04-05 14:04:50|13476.71|13476.71|13477.39|13477.39|13477.39|13477.39|13476.71|13476.71|0
1649167500000|2022-04-05 14:05:00|13476.17|13476.17|13473.13|13473.13|13476.17|13476.17|13473.13|13473.13|0
1649167510000|2022-04-05 14:05:10|13472.29|13472.29|13468.34|13468.34|13472.29|13472.29|13468.34|13468.34|0
1649167520000|2022-04-05 14:05:20|13467.5|13467.5|13463.55|13463.55|13467.5|13467.5|13462.87|13462.87|0
1649167540000|2022-04-05 14:05:40|13464.24|13464.24|13464.24|13464.24|13464.24|13464.24|13464.24|13464.24|0
1649167560000|2022-04-05 14:06:00|13460.29|13460.29|13460.29|13460.29|13460.29|13460.29|13460.29|13460.29|0
1649167580000|2022-04-05 14:06:20|13460.97|13460.97|13458.5|13458.5|13463.02|13463.02|13458.5|13458.5|0
1649167590000|2022-04-05 14:06:30|13457.9|13457.9|13455.32|13455.32|13457.9|13457.9|13453.35|13453.35|0
1649167610000|2022-04-05 14:06:50|13454.91|13454.91|13454.91|13454.91|13454.91|13454.91|13454.91|13454.91|0
1649167620000|2022-04-05 14:07:00|13454.23|13454.23|13454.23|13454.23|13454.23|13454.23|13454.23|13454.23|0
1649167640000|2022-04-05 14:07:20|13450.28|13450.28|13454.23|13454.23|13458.18|13458.18|13450.28|13450.28|0
1649167650000|2022-04-05 14:07:30|13452.25|13452.25|13446.88|13446.88|13452.25|13452.25|13446.88|13446.88|0
1649167660000|2022-04-05 14:07:40|13446.19|13446.19|13446.19|13446.19|13446.19|13446.19|13446.19|13446.19|0
1649167670000|2022-04-05 14:07:50|13446.88|13446.88|13450.29|13450.29|13450.29|13450.29|13446.34|13446.34|0
1649167680000|2022-04-05 14:08:00|13448.32|13448.32|13446.51|13446.51|13448.32|13448.32|13446.51|13446.51|0
1649167690000|2022-04-05 14:08:10|13445.14|13445.14|13445.14|13445.14|13445.14|13445.14|13445.14|13445.14|0
1649167710000|2022-04-05 14:08:30|13444.46|13444.46|13444.46|13444.46|13444.46|13444.46|13444.46|13444.46|0
1649167720000|2022-04-05 14:08:40|13443.77|13443.77|13443.77|13443.77|13443.77|13443.77|13443.77|13443.77|0
1649167730000|2022-04-05 14:08:50|13435.88|13435.88|13434.66|13434.66|13435.88|13435.88|13434.66|13434.66|0
1649167740000|2022-04-05 14:09:00|13436.63|13436.63|13434.77|13434.77|13438.61|13438.61|13434.77|13434.77|0
1649167750000|2022-04-05 14:09:10|13436.74|13436.74|13436.74|13436.74|13436.74|13436.74|13436.74|13436.74|0
1649167800000|2022-04-05 14:10:00|13438.72|13438.72|13438.72|13438.72|13438.72|13438.72|13438.72|13438.72|0
1649167810000|2022-04-05 14:10:10|13440.69|13440.69|13442.74|13442.74|13442.74|13442.74|13440.69|13440.69|0
1649167820000|2022-04-05 14:10:20|13444.72|13444.72|13444.03|13444.03|13444.72|13444.72|13444.03|13444.03|0
1649167830000|2022-04-05 14:10:30|13446.01|13446.01|13444.03|13444.03|13446.01|13446.01|13444.03|13444.03|0
1649167840000|2022-04-05 14:10:40|13442.06|13442.06|13444.03|13444.03|13444.03|13444.03|13442.06|13442.06|0
1649167850000|2022-04-05 14:10:50|13446.01|13446.01|13442.06|13442.06|13446.01|13446.01|13442.06|13442.06|0
1649167870000|2022-04-05 14:11:10|13440.01|13440.01|13440.01|13440.01|13440.01|13440.01|13440.01|13440.01|0
1649167880000|2022-04-05 14:11:20|13442.15|13442.15|13440.73|13440.73|13442.15|13442.15|13440.73|13440.73|0
1649167900000|2022-04-05 14:11:40|13439.66|13439.66|13439.66|13439.66|13439.66|13439.66|13439.66|13439.66|0
1649167930000|2022-04-05 14:12:10|13441.02|13441.02|13441.02|13441.02|13441.02|13441.02|13441.02|13441.02|0
1649167940000|2022-04-05 14:12:20|13437.07|13437.07|13435.71|13435.71|13437.07|13437.07|13435.71|13435.71|0
1649167950000|2022-04-05 14:12:30|13437.07|13437.07|13442.31|13442.31|13442.31|13442.31|13436.39|13436.39|0
1649167960000|2022-04-05 14:12:40|13441.63|13441.63|13443|13443|13443|13443|13441.63|13441.63|0
1649167970000|2022-04-05 14:12:50|13442.31|13442.31|13441.78|13441.78|13442.31|13442.31|13441.78|13441.78|0
1649167990000|2022-04-05 14:13:10|13443.75|13443.75|13442.19|13442.19|13443.75|13443.75|13441.78|13441.78|0
1649168000000|2022-04-05 14:13:20|13441.51|13441.51|13441.51|13441.51|13441.51|13441.51|13441.51|13441.51|0
1649168010000|2022-04-05 14:13:30|13445.45|13445.45|13444.09|13444.09|13445.45|13445.45|13444.09|13444.09|0
1649168030000|2022-04-05 14:13:50|13440.14|13440.14|13440.14|13440.14|13440.14|13440.14|13440.14|13440.14|0
1649168040000|2022-04-05 14:14:00|13438.77|13438.77|13440.75|13440.75|13440.75|13440.75|13438.77|13438.77|0
1649168060000|2022-04-05 14:14:20|13438.77|13438.77|13440.14|13440.14|13440.14|13440.14|13438.17|13438.17|0
1649168070000|2022-04-05 14:14:30|13439.46|13439.46|13438.23|13438.23|13439.46|13439.46|13438.23|13438.23|0
1649168080000|2022-04-05 14:14:40|13437.81|13437.81|13436.44|13436.44|13437.81|13437.81|13436.44|13436.44|0
1649168090000|2022-04-05 14:14:50|13437.12|13437.12|13439.17|13439.17|13439.17|13439.17|13437.12|13437.12|0
1649168100000|2022-04-05 14:15:00|13437.2|13437.2|13429.68|13429.68|13437.2|13437.2|13428.54|13428.54|0
1649168110000|2022-04-05 14:15:10|13428.83|13428.83|13431.39|13431.39|13431.39|13431.39|13428.83|13428.83|0
1649168120000|2022-04-05 14:15:20|13429.41|13429.41|13429.41|13429.41|13429.41|13429.41|13429.41|13429.41|0
1649168140000|2022-04-05 14:15:40|13433.36|13433.36|13431.39|13431.39|13433.36|13433.36|13431.39|13431.39|0
1649168150000|2022-04-05 14:15:50|13435.49|13435.49|13434.12|13434.12|13435.49|13435.49|13434.12|13434.12|0
1649168160000|2022-04-05 14:16:00|13432.75|13432.75|13432.75|13432.75|13432.75|13432.75|13432.75|13432.75|0
1649168170000|2022-04-05 14:16:10|13430.78|13430.78|13430.78|13430.78|13430.78|13430.78|13430.78|13430.78|0
1649168180000|2022-04-05 14:16:20|13432.75|13432.75|13428.8|13428.8|13432.75|13432.75|13428.8|13428.8|0
1649168200000|2022-04-05 14:16:40|13432.75|13432.75|13433.43|13433.43|13433.43|13433.43|13432.75|13432.75|0
1649168220000|2022-04-05 14:17:00|13432.75|13432.75|13432.75|13432.75|13432.75|13432.75|13432.75|13432.75|0
1649168230000|2022-04-05 14:17:10|13432.07|13432.07|13432.07|13432.07|13432.07|13432.07|13432.07|13432.07|0
1649168260000|2022-04-05 14:17:40|13428.12|13428.12|13428.12|13428.12|13428.12|13428.12|13428.12|13428.12|0
1649168280000|2022-04-05 14:18:00|13429.48|13429.48|13428.8|13428.8|13430.17|13430.17|13428.8|13428.8|0
1649168290000|2022-04-05 14:18:10|13426.83|13426.83|13426.83|13426.83|13426.83|13426.83|13426.83|13426.83|0
1649168300000|2022-04-05 14:18:20|13430.78|13430.78|13430.78|13430.78|13430.78|13430.78|13430.78|13430.78|0
1649168310000|2022-04-05 14:18:30|13428.8|13428.8|13428.8|13428.8|13428.8|13428.8|13428.8|13428.8|0
1649168340000|2022-04-05 14:19:00|13428.2|13428.2|13432.15|13432.15|13434.12|13434.12|13428.2|13428.2|0
1649168350000|2022-04-05 14:19:10|13430.17|13430.17|13430.17|13430.17|13430.17|13430.17|13430.17|13430.17|0
1649168370000|2022-04-05 14:19:30|13428.81|13428.81|13428.12|13428.12|13428.81|13428.81|13428.12|13428.12|0
1649168400000|2022-04-05 14:20:00|13426.15|13426.15|13426.15|13426.15|13426.15|13426.15|13426.15|13426.15|0
1649168410000|2022-04-05 14:20:10|13422.2|13422.2|13424.17|13424.17|13424.17|13424.17|13422.2|13422.2|0
1649168420000|2022-04-05 14:20:20|13420.22|13420.22|13418.86|13418.86|13420.22|13420.22|13418.86|13418.86|0
1649168430000|2022-04-05 14:20:30|13420.83|13420.83|13420.83|13420.83|13420.83|13420.83|13420.83|13420.83|0
1649168440000|2022-04-05 14:20:40|13421.52|13421.52|13421.52|13421.52|13421.52|13421.52|13421.52|13421.52|0
1649168470000|2022-04-05 14:21:10|13420.98|13420.98|13420.57|13420.57|13422.95|13422.95|13420.57|13420.57|0
1649168480000|2022-04-05 14:21:20|13421.17|13421.17|13427.78|13427.78|13429.75|13429.75|13421.17|13421.17|0
1649168490000|2022-04-05 14:21:30|13427.18|13427.18|13427.18|13427.18|13427.18|13427.18|13427.18|13427.18|0
1649168500000|2022-04-05 14:21:40|13425.81|13425.81|13424.44|13424.44|13425.81|13425.81|13424.44|13424.44|0
1649168510000|2022-04-05 14:21:50|13422.47|13422.47|13422.47|13422.47|13422.47|13422.47|13422.47|13422.47|0
1649168520000|2022-04-05 14:22:00|13421.65|13421.65|13421.04|13421.04|13421.65|13421.65|13420.36|13420.36|0
1649168540000|2022-04-05 14:22:20|13421.73|13421.73|13423.7|13423.7|13423.7|13423.7|13421.73|13421.73|0
1649168550000|2022-04-05 14:22:30|13425.68|13425.68|13423.7|13423.7|13425.68|13425.68|13423.7|13423.7|0
1649168560000|2022-04-05 14:22:40|13424.38|13424.38|13424.38|13424.38|13424.38|13424.38|13424.38|13424.38|0
1649168580000|2022-04-05 14:23:00|13425.21|13425.21|13433.79|13433.79|13433.79|13433.79|13425.21|13425.21|0
1649168620000|2022-04-05 14:23:40|13437.74|13437.74|13433.79|13433.79|13437.74|13437.74|13433.79|13433.79|0
1649168630000|2022-04-05 14:23:50|13435.76|13435.76|13435.76|13435.76|13435.76|13435.76|13435.76|13435.76|0
1649168640000|2022-04-05 14:24:00|13437.74|13437.74|13437.74|13437.74|13437.74|13437.74|13437.74|13437.74|0
1649168670000|2022-04-05 14:24:30|13437.05|13437.05|13435.76|13435.76|13437.74|13437.74|13435.76|13435.76|0
1649168680000|2022-04-05 14:24:40|13437.74|13437.74|13437.74|13437.74|13437.74|13437.74|13437.74|13437.74|0
1649168690000|2022-04-05 14:24:50|13435.76|13435.76|13435.76|13435.76|13435.76|13435.76|13435.76|13435.76|0
1649168710000|2022-04-05 14:25:10|13443.05|13443.05|13443.05|13443.05|13443.05|13443.05|13443.05|13443.05|0
1649168730000|2022-04-05 14:25:30|13447|13447|13448.13|13448.13|13448.81|13448.81|13447|13447|0
1649168750000|2022-04-05 14:25:50|13448.73|13448.73|13447.29|13447.29|13448.73|13448.73|13446.75|13446.75|0
1649168760000|2022-04-05 14:26:00|13446.08|13446.08|13446.08|13446.08|13446.08|13446.08|13446.08|13446.08|0
1649168770000|2022-04-05 14:26:10|13444.11|13444.11|13444.11|13444.11|13444.11|13444.11|13444.11|13444.11|0
1649168780000|2022-04-05 14:26:20|13443.43|13443.43|13442.74|13442.74|13443.43|13443.43|13442.74|13442.74|0
1649168790000|2022-04-05 14:26:30|13442.06|13442.06|13442.06|13442.06|13442.06|13442.06|13442.06|13442.06|0
1649168800000|2022-04-05 14:26:40|13436.14|13436.14|13436.14|13436.14|13436.14|13436.14|13436.14|13436.14|0
1649168810000|2022-04-05 14:26:50|13435.72|13435.72|13435.72|13435.72|13435.72|13435.72|13435.72|13435.72|0
1649168820000|2022-04-05 14:27:00|13434.89|13434.89|13434.21|13434.21|13435.31|13435.31|13434.21|13434.21|0
1649168830000|2022-04-05 14:27:10|13433.53|13433.53|13433.53|13433.53|13433.53|13433.53|13433.53|13433.53|0
1649168840000|2022-04-05 14:27:20|13435.5|13435.5|13433.53|13433.53|13435.5|13435.5|13433.53|13433.53|0
1649168860000|2022-04-05 14:27:40|13432.84|13432.84|13432.16|13432.16|13432.84|13432.84|13432.16|13432.16|0
1649168870000|2022-04-05 14:27:50|13433|13433|13433|13433|13433|13433|13433|13433|0
1649168890000|2022-04-05 14:28:10|13432.32|13432.32|13433.68|13433.68|13433.68|13433.68|13432.32|13432.32|0
1649168910000|2022-04-05 14:28:30|13434.1|13434.1|13434.1|13434.1|13434.1|13434.1|13434.1|13434.1|0
1649168920000|2022-04-05 14:28:40|13432.84|13432.84|13432.84|13432.84|13432.84|13432.84|13432.84|13432.84|0
1649168940000|2022-04-05 14:29:00|13433.53|13433.53|13434.73|13434.73|13434.73|13434.73|13433.53|13433.53|0
1649168950000|2022-04-05 14:29:10|13440.66|13440.66|13440.66|13440.66|13440.66|13440.66|13440.66|13440.66|0
1649168960000|2022-04-05 14:29:20|13440.12|13440.12|13440.12|13440.12|13440.12|13440.12|13440.12|13440.12|0
1649168980000|2022-04-05 14:29:40|13438.75|13438.75|13438.75|13438.75|13438.75|13438.75|13438.75|13438.75|0
1649169000000|2022-04-05 14:30:00|13440.73|13440.73|13444.68|13444.68|13444.68|13444.68|13440.73|13440.73|0
1649169030000|2022-04-05 14:30:30|13443.99|13443.99|13446.65|13446.65|13450.6|13450.6|13443.99|13443.99|0
1649169040000|2022-04-05 14:30:40|13447.91|13447.91|13448.33|13448.33|13448.33|13448.33|13447.91|13447.91|0
1649169050000|2022-04-05 14:30:50|13449.02|13449.02|13449.86|13449.86|13449.86|13449.86|13449.02|13449.02|0
1649169060000|2022-04-05 14:31:00|13447.88|13447.88|13443.09|13443.09|13447.88|13447.88|13443.09|13443.09|0
1649169080000|2022-04-05 14:31:20|13442.41|13442.41|13443.09|13443.09|13443.09|13443.09|13442.41|13442.41|0
1649169090000|2022-04-05 14:31:30|13442.41|13442.41|13438.16|13438.16|13442.41|13442.41|13438.16|13438.16|0
1649169100000|2022-04-05 14:31:40|13437.47|13437.47|13437.47|13437.47|13437.47|13437.47|13437.47|13437.47|0
1649169110000|2022-04-05 14:31:50|13436.79|13436.79|13437.92|13437.92|13438.76|13438.76|13436.79|13436.79|0
1649169120000|2022-04-05 14:32:00|13437.24|13437.24|13436.56|13436.56|13437.24|13437.24|13436.56|13436.56|0
1649169130000|2022-04-05 14:32:10|13435.87|13435.87|13435.87|13435.87|13435.87|13435.87|13435.87|13435.87|0
1649169140000|2022-04-05 14:32:20|13433.82|13433.82|13434.43|13434.43|13435.8|13435.8|13433.82|13433.82|0
1649169160000|2022-04-05 14:32:40|13435.11|13435.11|13434.43|13434.43|13435.11|13435.11|13434.43|13434.43|0
1649169190000|2022-04-05 14:33:10|13435.11|13435.11|13435.11|13435.11|13435.11|13435.11|13435.11|13435.11|0
1649169230000|2022-04-05 14:33:50|13434.43|13434.43|13433.74|13433.74|13434.43|13434.43|13433.74|13433.74|0
1649169250000|2022-04-05 14:34:10|13433.06|13433.06|13435.04|13435.04|13437.01|13437.01|13433.06|13433.06|0
1649169260000|2022-04-05 14:34:20|13433.06|13433.06|13433.06|13433.06|13433.06|13433.06|13433.06|13433.06|0
1649169270000|2022-04-05 14:34:30|13431.69|13431.69|13431.69|13431.69|13431.69|13431.69|13431.69|13431.69|0
1649169280000|2022-04-05 14:34:40|13429.72|13429.72|13429.72|13429.72|13429.72|13429.72|13429.72|13429.72|0
1649169290000|2022-04-05 14:34:50|13433.67|13433.67|13435.04|13435.04|13435.04|13435.04|13433.67|13433.67|0
1649169320000|2022-04-05 14:35:20|13435.64|13435.64|13437.69|13437.69|13437.69|13437.69|13435.64|13435.64|0
1649169330000|2022-04-05 14:35:30|13436.32|13436.32|13432.18|13432.18|13436.73|13436.73|13430.81|13430.81|0
1649169350000|2022-04-05 14:35:50|13428.23|13428.23|13428.23|13428.23|13428.23|13428.23|13428.23|13428.23|0
1649169360000|2022-04-05 14:36:00|13429.43|13429.43|13429.43|13429.43|13429.43|13429.43|13429.43|13429.43|0
1649169380000|2022-04-05 14:36:20|13430.5|13430.5|13432.56|13432.56|13432.56|13432.56|13430.5|13430.5|0
1649169400000|2022-04-05 14:36:40|13436.5|13436.5|13436.5|13436.5|13436.5|13436.5|13436.5|13436.5|0
1649169410000|2022-04-05 14:36:50|13434.53|13434.53|13434.53|13434.53|13434.53|13434.53|13434.53|13434.53|0
1649169420000|2022-04-05 14:37:00|13435.21|13435.21|13433.93|13433.93|13435.21|13435.21|13433.93|13433.93|0
1649169430000|2022-04-05 14:37:10|13429.98|13429.98|13431.05|13431.05|13431.05|13431.05|13429.98|13429.98|0
1649169440000|2022-04-05 14:37:20|13433.03|13433.03|13433.03|13433.03|13433.03|13433.03|13433.03|13433.03|0
1649169470000|2022-04-05 14:37:50|13434.39|13434.39|13438.34|13438.34|13438.34|13438.34|13434.39|13434.39|0
1649169490000|2022-04-05 14:38:10|13438.75|13438.75|13437.46|13437.46|13439.44|13439.44|13437.46|13437.46|0
1649169510000|2022-04-05 14:38:30|13438.14|13438.14|13440.12|13440.12|13440.12|13440.12|13438.14|13438.14|0
1649169530000|2022-04-05 14:38:50|13440.53|13440.53|13438.56|13438.56|13440.53|13440.53|13438.56|13438.56|0
1649169540000|2022-04-05 14:39:00|13438.14|13438.14|13440.79|13440.79|13440.79|13440.79|13438.14|13438.14|0
1649169550000|2022-04-05 14:39:10|13442.77|13442.77|13444.74|13444.74|13444.74|13444.74|13442.77|13442.77|0
1649169560000|2022-04-05 14:39:20|13445.43|13445.43|13446.03|13446.03|13446.03|13446.03|13445.43|13445.43|0
1649169570000|2022-04-05 14:39:30|13444.05|13444.05|13444.05|13444.05|13444.05|13444.05|13444.05|13444.05|0
1649169590000|2022-04-05 14:39:50|13444.74|13444.74|13445.42|13445.42|13445.42|13445.42|13444.74|13444.74|0
1649169610000|2022-04-05 14:40:10|13449.37|13449.37|13449.37|13449.37|13449.37|13449.37|13449.37|13449.37|0
1649169620000|2022-04-05 14:40:20|13449.97|13449.97|13451.34|13451.34|13451.34|13451.34|13449.97|13449.97|0
1649169630000|2022-04-05 14:40:30|13451.76|13451.76|13458.36|13458.36|13458.36|13458.36|13451.76|13451.76|0
1649169640000|2022-04-05 14:40:40|13457.68|13457.68|13461.63|13461.63|13461.63|13461.63|13457.68|13457.68|0
1649169650000|2022-04-05 14:40:50|13463|13463|13463.6|13463.6|13464.97|13464.97|13463|13463|0
1649169660000|2022-04-05 14:41:00|13461.62|13461.62|13462.16|13462.16|13462.16|13462.16|13461.62|13461.62|0
1649169670000|2022-04-05 14:41:10|13460.11|13460.11|13466.5|13466.5|13466.5|13466.5|13457.45|13457.45|0
1649169680000|2022-04-05 14:41:20|13465.81|13465.81|13465.81|13465.81|13465.81|13465.81|13465.81|13465.81|0
1649169730000|2022-04-05 14:42:10|13466.5|13466.5|13466.5|13466.5|13466.5|13466.5|13466.5|13466.5|0
1649169740000|2022-04-05 14:42:20|13468.47|13468.47|13470.45|13470.45|13470.45|13470.45|13468.47|13468.47|0
1649169750000|2022-04-05 14:42:30|13474.4|13474.4|13474.4|13474.4|13474.4|13474.4|13474.4|13474.4|0
1649169760000|2022-04-05 14:42:40|13470.45|13470.45|13473.79|13473.79|13473.79|13473.79|13470.45|13470.45|0
1649169780000|2022-04-05 14:43:00|13474.39|13474.39|13471.05|13471.05|13474.39|13474.39|13471.05|13471.05|0
1649169790000|2022-04-05 14:43:10|13471.65|13471.65|13471.65|13471.65|13471.65|13471.65|13471.65|13471.65|0
1649169820000|2022-04-05 14:43:40|13475.6|13475.6|13476.67|13476.67|13476.67|13476.67|13475.6|13475.6|0
1649169830000|2022-04-05 14:43:50|13474.7|13474.7|13474.7|13474.7|13474.7|13474.7|13474.7|13474.7|0
1649169840000|2022-04-05 14:44:00|13476.67|13476.67|13480.62|13480.62|13480.62|13480.62|13476.67|13476.67|0
1649169850000|2022-04-05 14:44:10|13478.65|13478.65|13482.4|13482.4|13482.4|13482.4|13478.65|13478.65|0
1649169860000|2022-04-05 14:44:20|13481.99|13481.99|13483.96|13483.96|13483.96|13483.96|13481.99|13481.99|0
1649169880000|2022-04-05 14:44:40|13483.43|13483.43|13482.89|13482.89|13483.43|13483.43|13482.89|13482.89|0
1649169890000|2022-04-05 14:44:50|13484.87|13484.87|13484.87|13484.87|13484.87|13484.87|13484.87|13484.87|0
1649169900000|2022-04-05 14:45:00|13480.92|13480.92|13480.38|13480.38|13480.92|13480.92|13480.38|13480.38|0
1649169910000|2022-04-05 14:45:10|13479.01|13479.01|13479.7|13479.7|13479.7|13479.7|13479.01|13479.01|0
1649169930000|2022-04-05 14:45:30|13483.65|13483.65|13488.96|13488.96|13488.96|13488.96|13483.65|13483.65|0
1649169940000|2022-04-05 14:45:40|13490.94|13490.94|13492.91|13492.91|13492.91|13492.91|13490.94|13490.94|0
1649169970000|2022-04-05 14:46:10|13494.89|13494.89|13492.91|13492.91|13494.89|13494.89|13492.91|13492.91|0
1649169980000|2022-04-05 14:46:20|13493.32|13493.32|13499.24|13499.24|13499.24|13499.24|13493.32|13493.32|0
1649169990000|2022-04-05 14:46:30|13499.93|13499.93|13500.61|13500.61|13500.61|13500.61|13499.93|13499.93|0
1649170000000|2022-04-05 14:46:40|13498.64|13498.64|13498.64|13498.64|13498.64|13498.64|13498.64|13498.64|0
1649170010000|2022-04-05 14:46:50|13500.61|13500.61|13500.61|13500.61|13500.61|13500.61|13500.61|13500.61|0
1649170030000|2022-04-05 14:47:10|13498.64|13498.64|13498.64|13498.64|13498.64|13498.64|13498.64|13498.64|0
1649170040000|2022-04-05 14:47:20|13496.66|13496.66|13496.66|13496.66|13496.66|13496.66|13496.66|13496.66|0
1649170070000|2022-04-05 14:47:50|13492.71|13492.71|13492.71|13492.71|13492.71|13492.71|13492.71|13492.71|0
1649170120000|2022-04-05 14:48:40|13496.06|13496.06|13496.06|13496.06|13496.06|13496.06|13496.06|13496.06|0
1649170130000|2022-04-05 14:48:50|13496.66|13496.66|13498.63|13498.63|13498.63|13498.63|13496.66|13496.66|0
1649170140000|2022-04-05 14:49:00|13499.32|13499.32|13494|13494|13499.32|13499.32|13494|13494|0
1649170160000|2022-04-05 14:49:20|13494.6|13494.6|13494.6|13494.6|13494.6|13494.6|13494.6|13494.6|0
1649170170000|2022-04-05 14:49:30|13490.65|13490.65|13490.65|13490.65|13490.65|13490.65|13490.65|13490.65|0
1649170180000|2022-04-05 14:49:40|13491.07|13491.07|13491.07|13491.07|13491.07|13491.07|13491.07|13491.07|0
1649170200000|2022-04-05 14:50:00|13490.66|13490.66|13490.66|13490.66|13490.66|13490.66|13490.66|13490.66|0
1649170210000|2022-04-05 14:50:10|13494.61|13494.61|13494.61|13494.61|13494.61|13494.61|13494.61|13494.61|0
1649170220000|2022-04-05 14:50:20|13492.64|13492.64|13490.66|13490.66|13492.64|13492.64|13490.66|13490.66|0
1649170240000|2022-04-05 14:50:40|13491.35|13491.35|13485.42|13485.42|13491.35|13491.35|13485.42|13485.42|0
1649170260000|2022-04-05 14:51:00|13487.4|13487.4|13486.8|13486.8|13487.4|13487.4|13485.42|13485.42|0
1649170270000|2022-04-05 14:51:10|13486.11|13486.11|13483.45|13483.45|13486.11|13486.11|13483.45|13483.45|0
1649170290000|2022-04-05 14:51:30|13481.48|13481.48|13481.89|13481.89|13481.89|13481.89|13481.48|13481.48|0
1649170300000|2022-04-05 14:51:40|13485.23|13485.23|13483.26|13483.26|13485.23|13485.23|13483.26|13483.26|0
1649170310000|2022-04-05 14:51:50|13485.23|13485.23|13485.23|13485.23|13485.23|13485.23|13485.23|13485.23|0
1649170330000|2022-04-05 14:52:10|13484.03|13484.03|13484.63|13484.63|13484.63|13484.63|13484.03|13484.03|0
1649170340000|2022-04-05 14:52:20|13484.03|13484.03|13484.71|13484.71|13484.71|13484.71|13484.03|13484.03|0
1649170350000|2022-04-05 14:52:30|13485.39|13485.39|13485.39|13485.39|13485.39|13485.39|13485.39|13485.39|0
1649170360000|2022-04-05 14:52:40|13486.47|13486.47|13486.47|13486.47|13486.47|13486.47|13486.47|13486.47|0
1649170370000|2022-04-05 14:52:50|13485.78|13485.78|13485.78|13485.78|13485.78|13485.78|13485.78|13485.78|0
1649170380000|2022-04-05 14:53:00|13486.19|13486.19|13486.47|13486.47|13488.85|13488.85|13486.19|13486.19|0
1649170390000|2022-04-05 14:53:10|13485.1|13485.1|13485.1|13485.1|13485.1|13485.1|13485.1|13485.1|0
1649170400000|2022-04-05 14:53:20|13485.78|13485.78|13485.78|13485.78|13485.78|13485.78|13485.78|13485.78|0
1649170410000|2022-04-05 14:53:30|13485.36|13485.36|13485.36|13485.36|13485.36|13485.36|13485.36|13485.36|0
1649170430000|2022-04-05 14:53:50|13487.34|13487.34|13490.68|13490.68|13490.68|13490.68|13487.34|13487.34|0
1649170440000|2022-04-05 14:54:00|13490.27|13490.27|13490.27|13490.27|13490.27|13490.27|13490.27|13490.27|0
1649170480000|2022-04-05 14:54:40|13492.24|13492.24|13492.24|13492.24|13492.24|13492.24|13492.24|13492.24|0
1649170490000|2022-04-05 14:54:50|13494.22|13494.22|13494.22|13494.22|13494.22|13494.22|13494.22|13494.22|0
1649170500000|2022-04-05 14:55:00|13493.53|13493.53|13493.53|13493.53|13493.53|13493.53|13493.53|13493.53|0
1649170510000|2022-04-05 14:55:10|13489.58|13489.58|13489.58|13489.58|13489.58|13489.58|13488.9|13488.9|0
1649170520000|2022-04-05 14:55:20|13490.43|13490.43|13490.85|13490.85|13490.85|13490.85|13490.43|13490.43|0
1649170530000|2022-04-05 14:55:30|13488.87|13488.87|13488.87|13488.87|13488.87|13488.87|13488.87|13488.87|0
1649170540000|2022-04-05 14:55:40|13489.71|13489.71|13491.69|13491.69|13491.69|13491.69|13489.71|13489.71|0
1649170550000|2022-04-05 14:55:50|13487.74|13487.74|13487.74|13487.74|13487.74|13487.74|13487.74|13487.74|0
1649170560000|2022-04-05 14:56:00|13487.05|13487.05|13482.97|13482.97|13487.05|13487.05|13482.97|13482.97|0
1649170570000|2022-04-05 14:56:10|13483.57|13483.57|13483.57|13483.57|13483.57|13483.57|13483.57|13483.57|0
1649170620000|2022-04-05 14:57:00|13483.64|13483.64|13482.82|13482.82|13484.24|13484.24|13482.82|13482.82|0
1649170640000|2022-04-05 14:57:20|13483.5|13483.5|13483.5|13483.5|13483.5|13483.5|13483.5|13483.5|0
1649170650000|2022-04-05 14:57:30|13484.19|13484.19|13484.19|13484.19|13484.19|13484.19|13484.19|13484.19|0
1649170680000|2022-04-05 14:58:00|13483.65|13483.65|13483.65|13483.65|13483.65|13483.65|13483.65|13483.65|0
1649170690000|2022-04-05 14:58:10|13482.97|13482.97|13482.43|13482.43|13482.97|13482.97|13482.43|13482.43|0
1649170700000|2022-04-05 14:58:20|13483.11|13483.11|13485.09|13485.09|13485.09|13485.09|13483.11|13483.11|0
1649170740000|2022-04-05 14:59:00|13487.06|13487.06|13489.04|13489.04|13489.04|13489.04|13487.06|13487.06|0
1649170750000|2022-04-05 14:59:10|13488.43|13488.43|13488.43|13488.43|13488.43|13488.43|13488.43|13488.43|0
1649170760000|2022-04-05 14:59:20|13487.75|13487.75|13487.75|13487.75|13487.75|13487.75|13487.75|13487.75|0
1649170800000|2022-04-05 15:00:00|13488.82|13488.82|13490.8|13490.8|13490.8|13490.8|13488.82|13488.82|0
1649170810000|2022-04-05 15:00:10|13486.85|13486.85|13486.85|13486.85|13486.85|13486.85|13486.85|13486.85|0
1649170820000|2022-04-05 15:00:20|13486.17|13486.17|13485.48|13485.48|13486.17|13486.17|13485.48|13485.48|0
1649170830000|2022-04-05 15:00:30|13486.08|13486.08|13484.11|13484.11|13486.08|13486.08|13484.11|13484.11|0
1649170840000|2022-04-05 15:00:40|13482.14|13482.14|13486.08|13486.08|13486.08|13486.08|13482.14|13482.14|0
1649170860000|2022-04-05 15:01:00|13486.77|13486.77|13487.45|13487.45|13487.45|13487.45|13486.77|13486.77|0
1649170890000|2022-04-05 15:01:30|13486.92|13486.92|13486.92|13486.92|13486.92|13486.92|13486.92|13486.92|0
1649170900000|2022-04-05 15:01:40|13487.6|13487.6|13487.6|13487.6|13487.6|13487.6|13487.6|13487.6|0
1649170920000|2022-04-05 15:02:00|13483.65|13483.65|13483.65|13483.65|13483.65|13483.65|13483.65|13483.65|0
1649170930000|2022-04-05 15:02:10|13485.62|13485.62|13484.42|13484.42|13485.62|13485.62|13484.42|13484.42|0
1649170940000|2022-04-05 15:02:20|13485.1|13485.1|13484.42|13484.42|13485.1|13485.1|13484.42|13484.42|0
1649171020000|2022-04-05 15:03:40|13483.74|13483.74|13483.05|13483.05|13483.74|13483.74|13483.05|13483.05|0
1649171030000|2022-04-05 15:03:50|13482.52|13482.52|13480.54|13480.54|13482.52|13482.52|13480.54|13480.54|0
1649171040000|2022-04-05 15:04:00|13479.86|13479.86|13479.86|13479.86|13479.86|13479.86|13479.86|13479.86|0
1649171050000|2022-04-05 15:04:10|13477.88|13477.88|13477.88|13477.88|13477.88|13477.88|13477.88|13477.88|0
1649171060000|2022-04-05 15:04:20|13477.46|13477.46|13473.09|13473.09|13477.46|13477.46|13471.12|13471.12|0
1649171070000|2022-04-05 15:04:30|13472.49|13472.49|13472.49|13472.49|13472.49|13472.49|13472.49|13472.49|0
1649171080000|2022-04-05 15:04:40|13476.44|13476.44|13479.1|13479.1|13479.1|13479.1|13476.44|13476.44|0
1649171110000|2022-04-05 15:05:10|13481.07|13481.07|13481.76|13481.76|13483.05|13483.05|13481.07|13481.07|0
1649171140000|2022-04-05 15:05:40|13482.36|13482.36|13482.36|13482.36|13482.36|13482.36|13482.36|13482.36|0
1649171150000|2022-04-05 15:05:50|13476.44|13476.44|13478.41|13478.41|13478.41|13478.41|13476.44|13476.44|0
1649171190000|2022-04-05 15:06:30|13477.34|13477.34|13477.34|13477.34|13477.34|13477.34|13477.34|13477.34|0
1649171220000|2022-04-05 15:07:00|13476.92|13476.92|13476.92|13476.92|13476.92|13476.92|13476.92|13476.92|0
1649171260000|2022-04-05 15:07:40|13478.89|13478.89|13478.89|13478.89|13478.89|13478.89|13478.89|13478.89|0
1649171270000|2022-04-05 15:07:50|13476.92|13476.92|13476.92|13476.92|13476.92|13476.92|13476.92|13476.92|0
1649171290000|2022-04-05 15:08:10|13477.6|13477.6|13477.6|13477.6|13477.6|13477.6|13477.6|13477.6|0
1649171300000|2022-04-05 15:08:20|13478.14|13478.14|13476.16|13476.16|13478.14|13478.14|13476.16|13476.16|0
1649171310000|2022-04-05 15:08:30|13475.63|13475.63|13471.68|13471.68|13475.63|13475.63|13471.68|13471.68|0
1649171320000|2022-04-05 15:08:40|13471.27|13471.27|13477.19|13477.19|13477.19|13477.19|13471.27|13471.27|0
1649171340000|2022-04-05 15:09:00|13475.22|13475.22|13475.22|13475.22|13475.22|13475.22|13475.22|13475.22|0
1649171350000|2022-04-05 15:09:10|13475.63|13475.63|13475.63|13475.63|13475.63|13475.63|13475.63|13475.63|0
1649171370000|2022-04-05 15:09:30|13475.21|13475.21|13475.21|13475.21|13475.21|13475.21|13475.21|13475.21|0
1649171390000|2022-04-05 15:09:50|13481.13|13481.13|13481.13|13481.13|13481.13|13481.13|13481.13|13481.13|0
1649171400000|2022-04-05 15:10:00|13481.73|13481.73|13483.78|13483.78|13483.78|13483.78|13481.73|13481.73|0
1649171420000|2022-04-05 15:10:20|13483.37|13483.37|13474.98|13474.98|13483.37|13483.37|13474.98|13474.98|0
1649171440000|2022-04-05 15:10:40|13473|13473|13473|13473|13473|13473|13473|13473|0
1649171470000|2022-04-05 15:11:10|13474.98|13474.98|13476.34|13476.34|13476.34|13476.34|13474.98|13474.98|0
1649171480000|2022-04-05 15:11:20|13478.32|13478.32|13479|13479|13479|13479|13478.32|13478.32|0
1649171490000|2022-04-05 15:11:30|13480.98|13480.98|13480.98|13480.98|13480.98|13480.98|13480.98|13480.98|0
1649171500000|2022-04-05 15:11:40|13480.29|13480.29|13480.29|13480.29|13480.29|13480.29|13480.29|13480.29|0
1649171510000|2022-04-05 15:11:50|13478.93|13478.93|13476.95|13476.95|13478.93|13478.93|13476.95|13476.95|0
1649171530000|2022-04-05 15:12:10|13478.93|13478.93|13478.93|13478.93|13478.93|13478.93|13478.93|13478.93|0
1649171540000|2022-04-05 15:12:20|13480.9|13480.9|13478.93|13478.93|13480.9|13480.9|13478.93|13478.93|0
1649171560000|2022-04-05 15:12:40|13479.34|13479.34|13479.34|13479.34|13479.34|13479.34|13479.34|13479.34|0
1649171590000|2022-04-05 15:13:10|13479.75|13479.75|13484.38|13484.38|13484.38|13484.38|13479.75|13479.75|0
1649171640000|2022-04-05 15:14:00|13486.35|13486.35|13482.82|13482.82|13486.35|13486.35|13482.41|13482.41|0
1649171680000|2022-04-05 15:14:40|13483.5|13483.5|13483.5|13483.5|13483.5|13483.5|13483.5|13483.5|0
1649171700000|2022-04-05 15:15:00|13483.91|13483.91|13483.91|13483.91|13483.91|13483.91|13483.91|13483.91|0
1649171720000|2022-04-05 15:15:20|13485.89|13485.89|13485.89|13485.89|13485.89|13485.89|13485.89|13485.89|0
1649171730000|2022-04-05 15:15:30|13483.91|13483.91|13483.91|13483.91|13483.91|13483.91|13483.91|13483.91|0
1649171740000|2022-04-05 15:15:40|13485.89|13485.89|13483.91|13483.91|13485.89|13485.89|13483.91|13483.91|0
1649171760000|2022-04-05 15:16:00|13485.89|13485.89|13485.89|13485.89|13485.89|13485.89|13485.89|13485.89|0
1649171780000|2022-04-05 15:16:20|13485.28|13485.28|13485.28|13485.28|13485.28|13485.28|13485.28|13485.28|0
1649171800000|2022-04-05 15:16:40|13485.89|13485.89|13485.89|13485.89|13485.89|13485.89|13485.89|13485.89|0
1649171820000|2022-04-05 15:17:00|13483.91|13483.91|13485.89|13485.89|13485.89|13485.89|13483.91|13483.91|0
1649171830000|2022-04-05 15:17:10|13481.94|13481.94|13483.91|13483.91|13485.89|13485.89|13481.94|13481.94|0
1649171840000|2022-04-05 15:17:20|13481.94|13481.94|13481.94|13481.94|13481.94|13481.94|13481.94|13481.94|0
1649171850000|2022-04-05 15:17:30|13481.33|13481.33|13485.89|13485.89|13485.89|13485.89|13481.33|13481.33|0
1649171880000|2022-04-05 15:18:00|13486.57|13486.57|13486.57|13486.57|13486.57|13486.57|13486.57|13486.57|0
1649171890000|2022-04-05 15:18:10|13485.89|13485.89|13485.89|13485.89|13485.89|13485.89|13485.89|13485.89|0
1649171910000|2022-04-05 15:18:30|13485.47|13485.47|13485.47|13485.47|13485.47|13485.47|13485.47|13485.47|0
1649171920000|2022-04-05 15:18:40|13483.5|13483.5|13483.5|13483.5|13483.5|13483.5|13483.5|13483.5|0
1649171940000|2022-04-05 15:19:00|13485.47|13485.47|13485.47|13485.47|13485.47|13485.47|13485.47|13485.47|0
1649171950000|2022-04-05 15:19:10|13483.5|13483.5|13480.16|13480.16|13483.5|13483.5|13480.16|13480.16|0
1649171960000|2022-04-05 15:19:20|13479.56|13479.56|13479.56|13479.56|13479.56|13479.56|13479.56|13479.56|0
1649171970000|2022-04-05 15:19:30|13481.53|13481.53|13481.53|13481.53|13481.53|13481.53|13481.53|13481.53|0
1649171980000|2022-04-05 15:19:40|13479.56|13479.56|13479.56|13479.56|13479.56|13479.56|13479.56|13479.56|0
1649172000000|2022-04-05 15:20:00|13481.53|13481.53|13479.56|13479.56|13481.53|13481.53|13479.56|13479.56|0
1649172010000|2022-04-05 15:20:10|13480.24|13480.24|13480.24|13480.24|13480.24|13480.24|13480.24|13480.24|0
1649172060000|2022-04-05 15:21:00|13479.56|13479.56|13478.87|13478.87|13479.56|13479.56|13478.87|13478.87|0
1649172080000|2022-04-05 15:21:20|13479.47|13479.47|13479.47|13479.47|13479.47|13479.47|13479.47|13479.47|0
1649172090000|2022-04-05 15:21:30|13481.45|13481.45|13481.45|13481.45|13481.45|13481.45|13481.45|13481.45|0
1649172110000|2022-04-05 15:21:50|13482.13|13482.13|13482.13|13482.13|13482.13|13482.13|13482.13|13482.13|0
1649172170000|2022-04-05 15:22:50|13480.16|13480.16|13480.16|13480.16|13480.16|13480.16|13480.16|13480.16|0
1649172180000|2022-04-05 15:23:00|13479.09|13479.09|13478.06|13478.06|13479.09|13479.09|13478.06|13478.06|0
1649172210000|2022-04-05 15:23:30|13478.9|13478.9|13478.9|13478.9|13478.9|13478.9|13478.9|13478.9|0
1649172220000|2022-04-05 15:23:40|13478.48|13478.48|13478.48|13478.48|13478.48|13478.48|13478.48|13478.48|0
1649172230000|2022-04-05 15:23:50|13479.69|13479.69|13479.69|13479.69|13479.69|13479.69|13479.69|13479.69|0
1649172240000|2022-04-05 15:24:00|13483.64|13483.64|13483.64|13483.64|13483.64|13483.64|13483.64|13483.64|0
1649172250000|2022-04-05 15:24:10|13481.66|13481.66|13481.66|13481.66|13481.66|13481.66|13481.66|13481.66|0
1649172260000|2022-04-05 15:24:20|13482.35|13482.35|13481.66|13481.66|13482.35|13482.35|13481.66|13481.66|0
1649172270000|2022-04-05 15:24:30|13481.06|13481.06|13480.64|13480.64|13481.06|13481.06|13480.64|13480.64|0
1649172280000|2022-04-05 15:24:40|13478.67|13478.67|13478.67|13478.67|13478.67|13478.67|13478.67|13478.67|0
1649172300000|2022-04-05 15:25:00|13477.98|13477.98|13481.93|13481.93|13481.93|13481.93|13477.98|13477.98|0
1649172310000|2022-04-05 15:25:10|13483.91|13483.91|13482.53|13482.53|13484.51|13484.51|13482.53|13482.53|0
1649172350000|2022-04-05 15:25:50|13479.96|13479.96|13480.56|13480.56|13481.16|13481.16|13479.96|13479.96|0
1649172360000|2022-04-05 15:26:00|13478.58|13478.58|13481.85|13481.85|13482.53|13482.53|13478.58|13478.58|0
1649172370000|2022-04-05 15:26:10|13482.67|13482.67|13482.67|13482.67|13482.67|13482.67|13482.67|13482.67|0
1649172380000|2022-04-05 15:26:20|13480.7|13480.7|13480.7|13480.7|13480.7|13480.7|13480.7|13480.7|0
1649172400000|2022-04-05 15:26:40|13481.54|13481.54|13481.95|13481.95|13481.95|13481.95|13481.54|13481.54|0
1649172420000|2022-04-05 15:27:00|13479.97|13479.97|13480.99|13480.99|13482.96|13482.96|13479.97|13479.97|0
1649172430000|2022-04-05 15:27:10|13482.96|13482.96|13482.96|13482.96|13482.96|13482.96|13482.96|13482.96|0
1649172440000|2022-04-05 15:27:20|13484.94|13484.94|13484.94|13484.94|13484.94|13484.94|13484.94|13484.94|0
1649172470000|2022-04-05 15:27:50|13485.62|13485.62|13485.62|13485.62|13485.62|13485.62|13485.62|13485.62|0
1649172480000|2022-04-05 15:28:00|13489.57|13489.57|13489.57|13489.57|13489.57|13489.57|13489.57|13489.57|0
1649172490000|2022-04-05 15:28:10|13488.88|13488.88|13489.57|13489.57|13489.57|13489.57|13488.88|13488.88|0
1649172500000|2022-04-05 15:28:20|13489.99|13489.99|13487.6|13487.6|13489.99|13489.99|13487.6|13487.6|0
1649172520000|2022-04-05 15:28:40|13488.97|13488.97|13488.97|13488.97|13488.97|13488.97|13488.97|13488.97|0
1649172530000|2022-04-05 15:28:50|13489.65|13489.65|13490.07|13490.07|13490.07|13490.07|13489.65|13489.65|0
1649172540000|2022-04-05 15:29:00|13488.09|13488.09|13486.18|13486.18|13488.09|13488.09|13486.18|13486.18|0
1649172550000|2022-04-05 15:29:10|13488.15|13488.15|13486.18|13486.18|13488.15|13488.15|13486.18|13486.18|0
1649172570000|2022-04-05 15:29:30|13485.1|13485.1|13487.64|13487.64|13487.64|13487.64|13483.84|13483.84|0
1649172580000|2022-04-05 15:29:40|13488.24|13488.24|13488.61|13488.61|13490.22|13490.22|13488.24|13488.24|0
1649172590000|2022-04-05 15:29:50|13489.21|13489.21|13489.28|13489.28|13489.89|13489.89|13488.79|13488.79|0
1649229300000|2022-04-06 07:15:00|13464.58|13464.58|13464.04|13464.04|13464.58|13464.58|13464.04|13464.04|0
1649229310000|2022-04-06 07:15:10|13467.99|13467.99|13467.99|13467.99|13467.99|13467.99|13467.99|13467.99|0
1649229320000|2022-04-06 07:15:20|13467.46|13467.46|13467.46|13467.46|13467.46|13467.46|13467.46|13467.46|0
1649229330000|2022-04-06 07:15:30|13471.41|13471.41|13470.72|13470.72|13471.41|13471.41|13470.72|13470.72|0
1649229350000|2022-04-06 07:15:50|13476.65|13476.65|13476.65|13476.65|13476.65|13476.65|13476.65|13476.65|0
1649229360000|2022-04-06 07:16:00|13475.44|13475.44|13471.49|13471.49|13475.44|13475.44|13471.49|13471.49|0
1649229370000|2022-04-06 07:16:10|13469.52|13469.52|13469.52|13469.52|13469.52|13469.52|13469.52|13469.52|0
1649229380000|2022-04-06 07:16:20|13471.13|13471.13|13471.13|13471.13|13471.13|13471.13|13471.13|13471.13|0
1649229400000|2022-04-06 07:16:40|13469.76|13469.76|13469.76|13469.76|13469.76|13469.76|13469.76|13469.76|0
1649229420000|2022-04-06 07:17:00|13481.61|13481.61|13481.61|13481.61|13481.61|13481.61|13481.61|13481.61|0
1649229430000|2022-04-06 07:17:10|13485.56|13485.56|13485.56|13485.56|13485.56|13485.56|13485.56|13485.56|0
1649229440000|2022-04-06 07:17:20|13487.53|13487.53|13484.42|13484.42|13488.37|13488.37|13484.42|13484.42|0
1649229460000|2022-04-06 07:17:40|13483.05|13483.05|13483.05|13483.05|13483.05|13483.05|13483.05|13483.05|0
1649229490000|2022-04-06 07:18:10|13483.74|13483.74|13483.74|13483.74|13483.74|13483.74|13483.74|13483.74|0
1649229500000|2022-04-06 07:18:20|13497.56|13497.56|13497.56|13497.56|13497.56|13497.56|13497.56|13497.56|0
1649229510000|2022-04-06 07:18:30|13498.24|13498.24|13498.24|13498.24|13498.24|13498.24|13498.24|13498.24|0
1649229530000|2022-04-06 07:18:50|13500.22|13500.22|13500.22|13500.22|13500.22|13500.22|13500.22|13500.22|0
1649229560000|2022-04-06 07:19:20|13496.95|13496.95|13496.95|13496.95|13496.95|13496.95|13496.95|13496.95|0
1649229590000|2022-04-06 07:19:50|13494.22|13494.22|13495.58|13495.58|13495.58|13495.58|13494.22|13494.22|0
1649229620000|2022-04-06 07:20:20|13489.66|13489.66|13489.66|13489.66|13489.66|13489.66|13489.66|13489.66|0
1649229630000|2022-04-06 07:20:30|13486.98|13486.98|13486.44|13486.44|13486.98|13486.98|13486.44|13486.44|0
1649229680000|2022-04-06 07:21:20|13466.7|13466.7|13464.65|13464.65|13466.7|13466.7|13464.65|13464.65|0
1649229720000|2022-04-06 07:22:00|13462.84|13462.84|13462.84|13462.84|13462.84|13462.84|13462.84|13462.84|0
1649229740000|2022-04-06 07:22:20|13468.26|13468.26|13468.26|13468.26|13468.26|13468.26|13468.26|13468.26|0
1649229750000|2022-04-06 07:22:30|13469.63|13469.63|13469.63|13469.63|13469.63|13469.63|13469.63|13469.63|0
1649229770000|2022-04-06 07:22:50|13468.02|13468.02|13468.02|13468.02|13468.02|13468.02|13468.02|13468.02|0
1649229780000|2022-04-06 07:23:00|13473.95|13473.95|13475.92|13475.92|13475.92|13475.92|13473.95|13473.95|0
1649229790000|2022-04-06 07:23:10|13476.46|13476.46|13489.67|13489.67|13489.67|13489.67|13476.46|13476.46|0
1649229800000|2022-04-06 07:23:20|13484.25|13484.25|13484.25|13484.25|13484.25|13484.25|13484.25|13484.25|0
1649229810000|2022-04-06 07:23:30|13482.88|13482.88|13482.88|13482.88|13482.88|13482.88|13482.88|13482.88|0
1649229870000|2022-04-06 07:24:30|13480.91|13480.91|13480.91|13480.91|13480.91|13480.91|13480.91|13480.91|0
1649229880000|2022-04-06 07:24:40|13469.06|13469.06|13469.06|13469.06|13469.06|13469.06|13469.06|13469.06|0
1649229890000|2022-04-06 07:24:50|13469.48|13469.48|13465.38|13465.38|13469.48|13469.48|13465.38|13465.38|0
1649229900000|2022-04-06 07:25:00|13463.77|13463.77|13463.77|13463.77|13463.77|13463.77|13463.77|13463.77|0
1649229910000|2022-04-06 07:25:10|13461.79|13461.79|13461.79|13461.79|13461.79|13461.79|13461.79|13461.79|0
1649229950000|2022-04-06 07:25:50|13459.82|13459.82|13459.82|13459.82|13459.82|13459.82|13459.82|13459.82|0
1649229980000|2022-04-06 07:26:20|13461.79|13461.79|13457.85|13457.85|13461.79|13461.79|13457.85|13457.85|0
1649229990000|2022-04-06 07:26:30|13458.53|13458.53|13458.53|13458.53|13458.53|13458.53|13458.53|13458.53|0
1649230040000|2022-04-06 07:27:20|13468.4|13468.4|13467.11|13467.11|13470.45|13470.45|13467.11|13467.11|0
1649230070000|2022-04-06 07:27:50|13469.16|13469.16|13469.16|13469.16|13469.16|13469.16|13469.16|13469.16|0
1649230090000|2022-04-06 07:28:10|13467.79|13467.79|13467.11|13467.11|13467.79|13467.79|13467.11|13467.11|0
1649230110000|2022-04-06 07:28:30|13476.98|13476.98|13476.98|13476.98|13476.98|13476.98|13476.98|13476.98|0
1649230190000|2022-04-06 07:29:50|13481.2|13481.2|13479.23|13479.23|13481.2|13481.2|13479.23|13479.23|0
1649230200000|2022-04-06 07:30:00|13483.33|13483.33|13484.4|13484.4|13485.47|13485.47|13483.33|13483.33|0
1649230230000|2022-04-06 07:30:30|13490.32|13490.32|13490.32|13490.32|13490.32|13490.32|13490.32|13490.32|0
1649230240000|2022-04-06 07:30:40|13498.22|13498.22|13498.22|13498.22|13498.22|13498.22|13498.22|13498.22|0
1649230260000|2022-04-06 07:31:00|13494.27|13494.27|13500.2|13500.2|13500.2|13500.2|13494.27|13494.27|0
1649230290000|2022-04-06 07:31:30|13498.05|13498.05|13497.52|13497.52|13498.05|13498.05|13497.52|13497.52|0
1649230300000|2022-04-06 07:31:40|13495.46|13495.46|13489.12|13489.12|13495.46|13495.46|13489.12|13489.12|0
1649230310000|2022-04-06 07:31:50|13495.04|13495.04|13495.04|13495.04|13495.04|13495.04|13495.04|13495.04|0
1649230320000|2022-04-06 07:32:00|13490.22|13490.22|13489.62|13489.62|13490.22|13490.22|13489.62|13489.62|0
1649230330000|2022-04-06 07:32:10|13487.16|13487.16|13487.16|13487.16|13487.16|13487.16|13487.16|13487.16|0
1649230340000|2022-04-06 07:32:20|13479.26|13479.26|13476.31|13476.31|13479.26|13479.26|13476.31|13476.31|0
1649230360000|2022-04-06 07:32:40|13474.26|13474.26|13473.19|13473.19|13474.26|13474.26|13473.19|13473.19|0
1649230390000|2022-04-06 07:33:10|13465.29|13465.29|13465.29|13465.29|13465.29|13465.29|13465.29|13465.29|0
1649230400000|2022-04-06 07:33:20|13467.27|13467.27|13469.41|13469.41|13469.41|13469.41|13467.27|13467.27|0
1649230410000|2022-04-06 07:33:30|13473.28|13473.28|13473.28|13473.28|13473.28|13473.28|13473.28|13473.28|0
1649230420000|2022-04-06 07:33:40|13472.75|13472.75|13472.75|13472.75|13472.75|13472.75|13472.75|13472.75|0
1649230440000|2022-04-06 07:34:00|13470.77|13470.77|13470.77|13470.77|13470.77|13470.77|13470.77|13470.77|0
1649230470000|2022-04-06 07:34:30|13469.41|13469.41|13469.41|13469.41|13469.41|13469.41|13469.41|13469.41|0
1649230490000|2022-04-06 07:34:50|13461.51|13461.51|13457.7|13457.7|13461.51|13461.51|13457.7|13457.7|0
1649230520000|2022-04-06 07:35:20|13455.73|13455.73|13453.75|13453.75|13455.73|13455.73|13453.75|13453.75|0
1649230530000|2022-04-06 07:35:30|13455.12|13455.12|13455.12|13455.12|13455.12|13455.12|13455.12|13455.12|0
1649230560000|2022-04-06 07:36:00|13464.99|13464.99|13461.58|13461.58|13465.53|13465.53|13461.58|13461.58|0
1649230570000|2022-04-06 07:36:10|13459.6|13459.6|13455.66|13455.66|13459.6|13459.6|13455.66|13455.66|0
1649230580000|2022-04-06 07:36:20|13447.76|13447.76|13447.76|13447.76|13447.76|13447.76|13447.76|13447.76|0
1649230600000|2022-04-06 07:36:40|13447.07|13447.07|13447.07|13447.07|13447.07|13447.07|13447.07|13447.07|0
1649230630000|2022-04-06 07:37:10|13435.23|13435.23|13435.23|13435.23|13435.23|13435.23|13435.23|13435.23|0
1649230650000|2022-04-06 07:37:30|13437.2|13437.2|13437.2|13437.2|13437.2|13437.2|13437.2|13437.2|0
1649230660000|2022-04-06 07:37:40|13443.13|13443.13|13443.13|13443.13|13443.13|13443.13|13443.13|13443.13|0
1649230670000|2022-04-06 07:37:50|13451.02|13451.02|13451.02|13451.02|13451.02|13451.02|13451.02|13451.02|0
1649230680000|2022-04-06 07:38:00|13453.07|13453.07|13453.07|13453.07|13453.07|13453.07|13453.07|13453.07|0
1649230700000|2022-04-06 07:38:20|13459|13459|13459|13459|13459|13459|13459|13459|0
1649230710000|2022-04-06 07:38:30|13460.36|13460.36|13453.76|13453.76|13460.36|13460.36|13453.76|13453.76|0
1649230720000|2022-04-06 07:38:40|13447.83|13447.83|13447.83|13447.83|13447.83|13447.83|13447.83|13447.83|0
1649230750000|2022-04-06 07:39:10|13455.73|13455.73|13457.1|13457.1|13457.1|13457.1|13455.73|13455.73|0
1649230770000|2022-04-06 07:39:30|13455.12|13455.12|13455.12|13455.12|13455.12|13455.12|13455.12|13455.12|0
1649230780000|2022-04-06 07:39:40|13458.54|13458.54|13457.18|13457.18|13458.54|13458.54|13457.18|13457.18|0
1649230790000|2022-04-06 07:39:50|13459.91|13459.91|13459.91|13459.91|13459.91|13459.91|13459.91|13459.91|0
1649230800000|2022-04-06 07:40:00|13457.94|13457.94|13461.88|13461.88|13461.88|13461.88|13457.94|13457.94|0
1649230810000|2022-04-06 07:40:10|13460.52|13460.52|13462.49|13462.49|13462.49|13462.49|13460.52|13460.52|0
1649230830000|2022-04-06 07:40:30|13464.59|13464.59|13464.59|13464.59|13464.59|13464.59|13464.59|13464.59|0
1649230850000|2022-04-06 07:40:50|13465.85|13465.85|13465.85|13465.85|13465.85|13465.85|13465.85|13465.85|0
1649230900000|2022-04-06 07:41:40|13470.68|13470.68|13466.73|13466.73|13470.68|13470.68|13466.73|13466.73|0
1649230910000|2022-04-06 07:41:50|13466.31|13466.31|13466.31|13466.31|13466.31|13466.31|13466.31|13466.31|0
1649230930000|2022-04-06 07:42:10|13480.13|13480.13|13484.08|13484.08|13490|13490|13480.13|13480.13|0
1649230940000|2022-04-06 07:42:20|13482.1|13482.1|13482.1|13482.1|13482.1|13482.1|13482.1|13482.1|0
1649230950000|2022-04-06 07:42:30|13480.13|13480.13|13488.25|13488.25|13488.25|13488.25|13478.15|13478.15|0
1649230960000|2022-04-06 07:42:40|13490.23|13490.23|13490.23|13490.23|13492.2|13492.2|13490.23|13490.23|0
1649230970000|2022-04-06 07:42:50|13492.2|13492.2|13489.76|13489.76|13492.2|13492.2|13489.76|13489.76|0
1649230990000|2022-04-06 07:43:10|13485.55|13485.55|13484.94|13484.94|13485.55|13485.55|13484.94|13484.94|0
1649231000000|2022-04-06 07:43:20|13480.99|13480.99|13473.46|13473.46|13480.99|13480.99|13473.46|13473.46|0
1649231010000|2022-04-06 07:43:30|13471.49|13471.49|13469.51|13469.51|13471.49|13471.49|13469.51|13469.51|0
1649231020000|2022-04-06 07:43:40|13471.49|13471.49|13471.49|13471.49|13471.49|13471.49|13471.49|13471.49|0
1649231030000|2022-04-06 07:43:50|13469.51|13469.51|13467.54|13467.54|13469.51|13469.51|13467.54|13467.54|0
1649231050000|2022-04-06 07:44:10|13462.07|13462.07|13468.02|13468.02|13469.97|13469.97|13462.07|13462.07|0
1649231100000|2022-04-06 07:45:00|13464.07|13464.07|13462.87|13462.87|13464.07|13464.07|13462.87|13462.87|0
1649231110000|2022-04-06 07:45:10|13458.08|13458.08|13454.88|13454.88|13458.08|13458.08|13453.65|13453.65|0
1649231120000|2022-04-06 07:45:20|13455.29|13455.29|13455.29|13455.29|13455.29|13455.29|13455.29|13455.29|0
1649231140000|2022-04-06 07:45:40|13451.34|13451.34|13451.34|13451.34|13451.34|13451.34|13451.34|13451.34|0
1649231170000|2022-04-06 07:46:10|13452.71|13452.71|13452.71|13452.71|13452.71|13452.71|13452.71|13452.71|0
1649231180000|2022-04-06 07:46:20|13445.5|13445.5|13445.5|13445.5|13445.5|13445.5|13445.5|13445.5|0
1649231210000|2022-04-06 07:46:50|13444.13|13444.13|13444.13|13444.13|13444.13|13444.13|13444.13|13444.13|0
1649231220000|2022-04-06 07:47:00|13448.23|13448.23|13445.5|13445.5|13448.23|13448.23|13445.5|13445.5|0
1649231230000|2022-04-06 07:47:10|13443.52|13443.52|13443.52|13443.52|13443.52|13443.52|13443.52|13443.52|0
1649231240000|2022-04-06 07:47:20|13444.89|13444.89|13444.48|13444.48|13444.89|13444.89|13444.48|13444.48|0
1649231310000|2022-04-06 07:48:30|13442.5|13442.5|13442.5|13442.5|13442.5|13442.5|13442.5|13442.5|0
1649231330000|2022-04-06 07:48:50|13426.71|13426.71|13426.71|13426.71|13426.71|13426.71|13426.71|13426.71|0
1649231350000|2022-04-06 07:49:10|13426.02|13426.02|13441.82|13441.82|13441.82|13441.82|13426.02|13426.02|0
1649231360000|2022-04-06 07:49:20|13439.85|13439.85|13439.85|13439.85|13439.85|13439.85|13439.85|13439.85|0
1649231380000|2022-04-06 07:49:40|13447.74|13447.74|13448.35|13448.35|13448.35|13448.35|13447.74|13447.74|0
1649231400000|2022-04-06 07:50:00|13449.71|13449.71|13448.35|13448.35|13449.71|13449.71|13448.35|13448.35|0
1649231420000|2022-04-06 07:50:20|13447.66|13447.66|13447.66|13447.66|13447.66|13447.66|13447.66|13447.66|0
1649231460000|2022-04-06 07:51:00|13448.08|13448.08|13444.13|13444.13|13448.08|13448.08|13444.13|13444.13|0
1649231470000|2022-04-06 07:51:10|13440.72|13440.72|13441.4|13441.4|13441.4|13441.4|13440.72|13440.72|0
1649231490000|2022-04-06 07:51:30|13442.08|13442.08|13442.08|13442.08|13442.08|13442.08|13442.08|13442.08|0
1649231510000|2022-04-06 07:51:50|13448.01|13448.01|13448.01|13448.01|13448.01|13448.01|13448.01|13448.01|0
1649231600000|2022-04-06 07:53:20|13440.11|13440.11|13440.11|13440.11|13440.11|13440.11|13440.11|13440.11|0
1649231610000|2022-04-06 07:53:30|13438.74|13438.74|13438.74|13438.74|13438.74|13438.74|13438.74|13438.74|0
1649231640000|2022-04-06 07:54:00|13440.72|13440.72|13448.61|13448.61|13448.61|13448.61|13440.72|13440.72|0
1649231670000|2022-04-06 07:54:30|13444.67|13444.67|13444.67|13444.67|13444.67|13444.67|13444.67|13444.67|0
1649231700000|2022-04-06 07:55:00|13446.03|13446.03|13451.54|13451.54|13451.96|13451.96|13446.03|13446.03|0
1649231710000|2022-04-06 07:55:10|13452.8|13452.8|13453.64|13453.64|13453.64|13453.64|13452.8|13452.8|0
1649231720000|2022-04-06 07:55:20|13451.66|13451.66|13451.66|13451.66|13451.66|13451.66|13451.66|13451.66|0
1649231780000|2022-04-06 07:56:20|13445.74|13445.74|13441.15|13441.15|13445.74|13445.74|13441.15|13441.15|0
1649231790000|2022-04-06 07:56:30|13445.09|13445.09|13445.09|13445.09|13445.09|13445.09|13445.09|13445.09|0
1649231810000|2022-04-06 07:56:50|13443.45|13443.45|13444.27|13444.27|13444.27|13444.27|13443.45|13443.45|0
1649231830000|2022-04-06 07:57:10|13445.09|13445.09|13445.09|13445.09|13445.09|13445.09|13445.09|13445.09|0
1649231850000|2022-04-06 07:57:30|13443.73|13443.73|13443.73|13443.73|13443.73|13443.73|13443.73|13443.73|0
1649231860000|2022-04-06 07:57:40|13445.09|13445.09|13451.02|13451.02|13451.02|13451.02|13445.09|13445.09|0
1649231870000|2022-04-06 07:57:50|13443.12|13443.12|13443.12|13443.12|13443.12|13443.12|13443.12|13443.12|0
1649231890000|2022-04-06 07:58:10|13441.75|13441.75|13441.75|13441.75|13441.75|13441.75|13441.75|13441.75|0
1649231900000|2022-04-06 07:58:20|13440.39|13440.39|13437.87|13437.87|13440.39|13440.39|13437.87|13437.87|0
1649231910000|2022-04-06 07:58:30|13439.93|13439.93|13439.93|13439.93|13439.93|13439.93|13439.93|13439.93|0
1649231940000|2022-04-06 07:59:00|13442.66|13442.66|13443.73|13443.73|13443.73|13443.73|13442.66|13442.66|0
1649231950000|2022-04-06 07:59:10|13443.05|13443.05|13448.97|13448.97|13448.97|13448.97|13443.05|13443.05|0
1649231980000|2022-04-06 07:59:40|13449.66|13449.66|13449.66|13449.66|13449.66|13449.66|13449.66|13449.66|0
1649231990000|2022-04-06 07:59:50|13448.97|13448.97|13448.97|13448.97|13448.97|13448.97|13448.97|13448.97|0
1649232000000|2022-04-06 08:00:00|13448.44|13448.44|13437.27|13437.27|13448.44|13448.44|13436.59|13436.59|0
1649232030000|2022-04-06 08:00:30|13443.2|13443.2|13443.2|13443.2|13443.2|13443.2|13443.2|13443.2|0
1649232040000|2022-04-06 08:00:40|13439.78|13439.78|13439.78|13439.78|13439.78|13439.78|13439.78|13439.78|0
1649232120000|2022-04-06 08:02:00|13443.73|13443.73|13439.78|13439.78|13443.73|13443.73|13439.78|13439.78|0
1649232150000|2022-04-06 08:02:30|13441.15|13441.15|13441.15|13441.15|13441.15|13441.15|13441.15|13441.15|0
1649232160000|2022-04-06 08:02:40|13443.12|13443.12|13443.12|13443.12|13443.12|13443.12|13443.12|13443.12|0
1649232180000|2022-04-06 08:03:00|13441.91|13441.91|13441.91|13441.91|13441.91|13441.91|13441.91|13441.91|0
1649232200000|2022-04-06 08:03:20|13441.09|13441.09|13443.83|13443.83|13443.83|13443.83|13441.09|13441.09|0
1649232210000|2022-04-06 08:03:30|13444.24|13444.24|13444.24|13444.24|13444.24|13444.24|13444.24|13444.24|0
1649232360000|2022-04-06 08:06:00|13445.61|13445.61|13445.61|13445.61|13445.61|13445.61|13445.61|13445.61|0
1649232420000|2022-04-06 08:07:00|13446.97|13446.97|13446.97|13446.97|13446.97|13446.97|13446.97|13446.97|0
1649232450000|2022-04-06 08:07:30|13447.66|13447.66|13447.66|13447.66|13447.66|13447.66|13447.66|13447.66|0
1649232510000|2022-04-06 08:08:30|13448.73|13448.73|13448.19|13448.19|13448.73|13448.73|13448.19|13448.19|0
1649232540000|2022-04-06 08:09:00|13447.51|13447.51|13445.53|13445.53|13447.51|13447.51|13445.53|13445.53|0
1649232590000|2022-04-06 08:09:50|13447.51|13447.51|13447.51|13447.51|13447.51|13447.51|13447.51|13447.51|0
1649232600000|2022-04-06 08:10:00|13446.67|13446.67|13444.72|13444.72|13446.67|13446.67|13444.72|13444.72|0
1649232620000|2022-04-06 08:10:20|13441.99|13441.99|13432.72|13432.72|13441.99|13441.99|13432.72|13432.72|0
1649232680000|2022-04-06 08:11:20|13428.77|13428.77|13428.77|13428.77|13428.77|13428.77|13428.77|13428.77|0
1649232700000|2022-04-06 08:11:40|13427.41|13427.41|13425.77|13425.77|13427.41|13427.41|13425.77|13425.77|0
1649232710000|2022-04-06 08:11:50|13426.18|13426.18|13426.18|13426.18|13426.18|13426.18|13426.18|13426.18|0
1649232720000|2022-04-06 08:12:00|13425.49|13425.49|13425.49|13425.49|13425.49|13425.49|13425.49|13425.49|0
1649232740000|2022-04-06 08:12:20|13423.88|13423.88|13424.3|13424.3|13424.3|13424.3|13423.88|13423.88|0
1649232760000|2022-04-06 08:12:40|13425.14|13425.14|13426.25|13426.25|13426.25|13426.25|13425.14|13425.14|0
1649232770000|2022-04-06 08:12:50|13426.93|13426.93|13426.93|13426.93|13426.93|13426.93|13426.93|13426.93|0
1649232780000|2022-04-06 08:13:00|13427.62|13427.62|13431.56|13431.56|13431.56|13431.56|13427.62|13427.62|0
1649232800000|2022-04-06 08:13:20|13433.17|13433.17|13433.17|13433.17|13433.17|13433.17|13433.17|13433.17|0
1649232810000|2022-04-06 08:13:30|13433.86|13433.86|13433.86|13433.86|13433.86|13433.86|13433.86|13433.86|0
1649232840000|2022-04-06 08:14:00|13433.02|13433.02|13433.02|13433.02|13433.02|13433.02|13433.02|13433.02|0
1649232860000|2022-04-06 08:14:20|13430.91|13430.91|13430.91|13430.91|13430.91|13430.91|13430.91|13430.91|0
1649232910000|2022-04-06 08:15:10|13429.55|13429.55|13429.55|13429.55|13429.55|13429.55|13429.55|13429.55|0
1649232920000|2022-04-06 08:15:20|13433.5|13433.5|13433.5|13433.5|13433.5|13433.5|13433.5|13433.5|0
1649232930000|2022-04-06 08:15:30|13432.13|13432.13|13432.13|13432.13|13432.13|13432.13|13432.13|13432.13|0
1649232950000|2022-04-06 08:15:50|13431.59|13431.59|13431.59|13431.59|13431.59|13431.59|13431.59|13431.59|0
1649232970000|2022-04-06 08:16:10|13430.52|13430.52|13430.52|13430.52|13430.52|13430.52|13430.52|13430.52|0
1649233020000|2022-04-06 08:17:00|13431.75|13431.75|13431.07|13431.07|13431.75|13431.75|13431.07|13431.07|0
1649233030000|2022-04-06 08:17:10|13431.89|13431.89|13431.89|13431.89|13431.89|13431.89|13431.89|13431.89|0
1649233050000|2022-04-06 08:17:30|13430.82|13430.82|13432.38|13432.38|13434.43|13434.43|13430.82|13430.82|0
1649233060000|2022-04-06 08:17:40|13433.45|13433.45|13433.45|13433.45|13433.45|13433.45|13433.45|13433.45|0
1649233100000|2022-04-06 08:18:20|13430.04|13430.04|13426.83|13426.83|13430.04|13430.04|13426.83|13426.83|0
1649233110000|2022-04-06 08:18:30|13428.88|13428.88|13428.88|13428.88|13428.88|13428.88|13428.88|13428.88|0
1649233120000|2022-04-06 08:18:40|13431.62|13431.62|13431.19|13431.19|13431.62|13431.62|13431.19|13431.19|0
1649233130000|2022-04-06 08:18:50|13430.77|13430.77|13430.77|13430.77|13430.77|13430.77|13430.77|13430.77|0
1649233150000|2022-04-06 08:19:10|13436.7|13436.7|13436.7|13436.7|13436.7|13436.7|13436.7|13436.7|0
1649233190000|2022-04-06 08:19:50|13435.33|13435.33|13437.31|13437.31|13437.31|13437.31|13435.33|13435.33|0
1649233200000|2022-04-06 08:20:00|13439.28|13439.28|13439.28|13439.28|13439.28|13439.28|13439.28|13439.28|0
1649233230000|2022-04-06 08:20:30|13435.33|13435.33|13435.33|13435.33|13435.33|13435.33|13435.33|13435.33|0
1649233250000|2022-04-06 08:20:50|13431.38|13431.38|13433.43|13433.43|13433.43|13433.43|13431.38|13431.38|0
1649233270000|2022-04-06 08:21:10|13431.38|13431.38|13430.31|13430.31|13431.38|13431.38|13430.31|13430.31|0
1649233280000|2022-04-06 08:21:20|13429.89|13429.89|13429.89|13429.89|13429.89|13429.89|13429.89|13429.89|0
1649233310000|2022-04-06 08:21:50|13429.35|13429.35|13418.41|13418.41|13429.35|13429.35|13418.41|13418.41|0
1649233400000|2022-04-06 08:23:20|13416.36|13416.36|13416.36|13416.36|13416.36|13416.36|13416.36|13416.36|0
1649233480000|2022-04-06 08:24:40|13415.67|13415.67|13417.28|13417.28|13417.28|13417.28|13415.67|13415.67|0
1649233490000|2022-04-06 08:24:50|13419.26|13419.26|13419.26|13419.26|13419.26|13419.26|13419.26|13419.26|0
1649233500000|2022-04-06 08:25:00|13415.31|13415.31|13415.31|13415.31|13415.31|13415.31|13415.31|13415.31|0
1649233510000|2022-04-06 08:25:10|13415.99|13415.99|13415.99|13415.99|13415.99|13415.99|13415.99|13415.99|0
1649233560000|2022-04-06 08:26:00|13419.94|13419.94|13419.94|13419.94|13419.94|13419.94|13419.94|13419.94|0
1649233580000|2022-04-06 08:26:20|13412.04|13412.04|13412.04|13412.04|13412.04|13412.04|13412.04|13412.04|0
1649233600000|2022-04-06 08:26:40|13415.99|13415.99|13415.99|13415.99|13415.99|13415.99|13415.99|13415.99|0
1649233610000|2022-04-06 08:26:50|13416.67|13416.67|13418.65|13418.65|13418.65|13418.65|13416.67|13416.67|0
1649233630000|2022-04-06 08:27:10|13420.62|13420.62|13420.62|13420.62|13420.62|13420.62|13420.62|13420.62|0
1649233660000|2022-04-06 08:27:40|13421.99|13421.99|13422.53|13422.53|13422.53|13422.53|13421.99|13421.99|0
1649233670000|2022-04-06 08:27:50|13424.14|13424.14|13424.14|13424.14|13424.14|13424.14|13424.14|13424.14|0
1649233710000|2022-04-06 08:28:30|13426.11|13426.11|13426.11|13426.11|13426.11|13426.11|13426.11|13426.11|0
1649233770000|2022-04-06 08:29:30|13424.74|13424.74|13424.74|13424.74|13424.74|13424.74|13424.74|13424.74|0
1649233790000|2022-04-06 08:29:50|13426.72|13426.72|13426.72|13426.72|13426.72|13426.72|13426.72|13426.72|0
1649233800000|2022-04-06 08:30:00|13424.74|13424.74|13424.74|13424.74|13424.74|13424.74|13424.74|13424.74|0
1649233830000|2022-04-06 08:30:30|13428.69|13428.69|13428.69|13428.69|13428.69|13428.69|13428.69|13428.69|0
1649233840000|2022-04-06 08:30:40|13430.67|13430.67|13430.67|13430.67|13430.67|13430.67|13430.67|13430.67|0
1649233870000|2022-04-06 08:31:10|13432.64|13432.64|13434.62|13434.62|13434.62|13434.62|13432.64|13432.64|0
1649233880000|2022-04-06 08:31:20|13432.81|13432.81|13434.17|13434.17|13434.17|13434.17|13432.81|13432.81|0
1649233930000|2022-04-06 08:32:10|13432.91|13432.91|13432.91|13432.91|13432.91|13432.91|13432.91|13432.91|0
1649233950000|2022-04-06 08:32:30|13434.17|13434.17|13434.17|13434.17|13434.17|13434.17|13434.17|13434.17|0
1649233970000|2022-04-06 08:32:50|13434.86|13434.86|13434.86|13434.86|13434.86|13434.86|13434.86|13434.86|0
1649234000000|2022-04-06 08:33:20|13432.88|13432.88|13432.88|13432.88|13432.88|13432.88|13432.88|13432.88|0
1649234010000|2022-04-06 08:33:30|13434.09|13434.09|13432.55|13432.55|13434.09|13434.09|13431.94|13431.94|0
1649234020000|2022-04-06 08:33:40|13433.23|13433.23|13431.86|13431.86|13433.23|13433.23|13431.86|13431.86|0
1649234050000|2022-04-06 08:34:10|13421.99|13421.99|13421.99|13421.99|13421.99|13421.99|13421.99|13421.99|0
1649234100000|2022-04-06 08:35:00|13423.36|13423.36|13423.36|13423.36|13423.36|13423.36|13423.36|13423.36|0
1649234130000|2022-04-06 08:35:30|13423.78|13423.78|13423.78|13423.78|13423.78|13423.78|13423.78|13423.78|0
1649234160000|2022-04-06 08:36:00|13424.2|13424.2|13424.8|13424.8|13424.8|13424.8|13424.2|13424.2|0
1649234180000|2022-04-06 08:36:20|13424.38|13424.38|13424.8|13424.8|13424.8|13424.8|13424.38|13424.38|0
1649234210000|2022-04-06 08:36:50|13426.17|13426.17|13425.48|13425.48|13426.17|13426.17|13425.48|13425.48|0
1649234240000|2022-04-06 08:37:20|13424.28|13424.28|13424.28|13424.28|13424.28|13424.28|13424.28|13424.28|0
1649234260000|2022-04-06 08:37:40|13421.82|13421.82|13420.17|13420.17|13421.82|13421.82|13420.17|13420.17|0
1649234280000|2022-04-06 08:38:00|13416.22|13416.22|13416.22|13416.22|13416.22|13416.22|13416.22|13416.22|0
1649234290000|2022-04-06 08:38:10|13415.4|13415.4|13415.4|13415.4|13415.4|13415.4|13415.4|13415.4|0
1649234300000|2022-04-06 08:38:20|13416.09|13416.09|13416.09|13416.09|13416.09|13416.09|13416.09|13416.09|0
1649234380000|2022-04-06 08:39:40|13417.45|13417.45|13417.45|13417.45|13417.45|13417.45|13417.45|13417.45|0
1649234420000|2022-04-06 08:40:20|13416.92|13416.92|13416.92|13416.92|13416.92|13416.92|13416.92|13416.92|0
1649234430000|2022-04-06 08:40:30|13416.38|13416.38|13416.92|13416.92|13416.92|13416.92|13416.38|13416.38|0
1649234470000|2022-04-06 08:41:10|13417.52|13417.52|13417.52|13417.52|13417.52|13417.52|13417.52|13417.52|0
1649234490000|2022-04-06 08:41:30|13421.47|13421.47|13421.47|13421.47|13421.47|13421.47|13421.47|13421.47|0
1649234510000|2022-04-06 08:41:50|13419.49|13419.49|13423.44|13423.44|13423.44|13423.44|13419.49|13419.49|0
1649234520000|2022-04-06 08:42:00|13425.42|13425.42|13425.42|13425.42|13425.42|13425.42|13425.42|13425.42|0
1649234590000|2022-04-06 08:43:10|13423.37|13423.37|13424.73|13424.73|13424.73|13424.73|13423.37|13423.37|0
1649234610000|2022-04-06 08:43:30|13424.05|13424.05|13420.47|13420.47|13424.05|13424.05|13420.47|13420.47|0
1649234680000|2022-04-06 08:44:40|13419.93|13419.93|13419.93|13419.93|13419.93|13419.93|13419.93|13419.93|0
1649234700000|2022-04-06 08:45:00|13421.74|13421.74|13421.14|13421.14|13421.74|13421.74|13421.14|13421.14|0
1649234710000|2022-04-06 08:45:10|13425.09|13425.09|13425.09|13425.09|13425.09|13425.09|13425.09|13425.09|0
1649234720000|2022-04-06 08:45:20|13426.89|13426.89|13426.89|13426.89|13426.89|13426.89|13426.89|13426.89|0
1649234750000|2022-04-06 08:45:50|13424.92|13424.92|13424.92|13424.92|13424.92|13424.92|13424.92|13424.92|0
1649234760000|2022-04-06 08:46:00|13424.24|13424.24|13424.92|13424.92|13424.92|13424.92|13424.24|13424.24|0
1649234810000|2022-04-06 08:46:50|13419|13419|13419|13419|13419|13419|13419|13419|0
1649234820000|2022-04-06 08:47:00|13422.94|13422.94|13419|13419|13422.94|13422.94|13419|13419|0
1649234840000|2022-04-06 08:47:20|13421.05|13421.05|13421.46|13421.46|13421.46|13421.46|13421.05|13421.05|0
1649234880000|2022-04-06 08:48:00|13420.25|13420.25|13420.25|13420.25|13420.25|13420.25|13420.25|13420.25|0
1649234890000|2022-04-06 08:48:10|13424.2|13424.2|13424.2|13424.2|13424.2|13424.2|13424.2|13424.2|0
1649234910000|2022-04-06 08:48:30|13422.84|13422.84|13422.84|13422.84|13422.84|13422.84|13422.84|13422.84|0
1649234990000|2022-04-06 08:49:50|13420.78|13420.78|13420.78|13420.78|13420.78|13420.78|13420.78|13420.78|0
1649235040000|2022-04-06 08:50:40|13422.15|13422.15|13422.15|13422.15|13422.15|13422.15|13422.15|13422.15|0
1649235080000|2022-04-06 08:51:20|13421.47|13421.47|13421.47|13421.47|13421.47|13421.47|13421.47|13421.47|0
1649235110000|2022-04-06 08:51:50|13420.63|13420.63|13420.63|13420.63|13420.63|13420.63|13420.63|13420.63|0
1649235160000|2022-04-06 08:52:40|13428.53|13428.53|13428.53|13428.53|13428.53|13428.53|13428.53|13428.53|0
1649235180000|2022-04-06 08:53:00|13422.6|13422.6|13422.6|13422.6|13422.6|13422.6|13422.6|13422.6|0
1649235230000|2022-04-06 08:53:50|13422.18|13422.18|13422.18|13422.18|13422.18|13422.18|13422.18|13422.18|0
1649235260000|2022-04-06 08:54:20|13424.59|13424.59|13424.59|13424.59|13424.59|13424.59|13424.59|13424.59|0
1649235270000|2022-04-06 08:54:30|13425.96|13425.96|13425.96|13425.96|13425.96|13425.96|13425.96|13425.96|0
1649235300000|2022-04-06 08:55:00|13423.81|13423.81|13423.81|13423.81|13423.81|13423.81|13423.81|13423.81|0
1649235320000|2022-04-06 08:55:20|13419.87|13419.87|13418.65|13418.65|13419.87|13419.87|13418.65|13418.65|0
1649235380000|2022-04-06 08:56:20|13417.96|13417.96|13417.96|13417.96|13417.96|13417.96|13417.96|13417.96|0
1649235390000|2022-04-06 08:56:30|13419.17|13419.17|13419.17|13419.17|13419.17|13419.17|13419.17|13419.17|0
1649235410000|2022-04-06 08:56:50|13419.7|13419.7|13419.7|13419.7|13419.7|13419.7|13419.7|13419.7|0
1649235600000|2022-04-06 09:00:00|13420.39|13420.39|13423.12|13423.12|13423.12|13423.12|13420.39|13420.39|0
1649235610000|2022-04-06 09:00:10|13417.2|13417.2|13425.1|13425.1|13425.1|13425.1|13417.2|13417.2|0
1649235620000|2022-04-06 09:00:20|13426.17|13426.17|13426.17|13426.17|13426.17|13426.17|13426.17|13426.17|0
1649235640000|2022-04-06 09:00:40|13424.19|13424.19|13424.19|13424.19|13424.19|13424.19|13424.19|13424.19|0
1649235660000|2022-04-06 09:01:00|13424.6|13424.6|13424.6|13424.6|13424.6|13424.6|13424.6|13424.6|0
1649235670000|2022-04-06 09:01:10|13423.92|13423.92|13423.92|13423.92|13423.92|13423.92|13423.92|13423.92|0
1649235770000|2022-04-06 09:02:50|13419.97|13419.97|13419.97|13419.97|13419.97|13419.97|13419.97|13419.97|0
1649235780000|2022-04-06 09:03:00|13420.38|13420.38|13420.38|13420.38|13420.38|13420.38|13420.38|13420.38|0
1649235790000|2022-04-06 09:03:10|13416.43|13416.43|13416.43|13416.43|13416.43|13416.43|13416.43|13416.43|0
1649235800000|2022-04-06 09:03:20|13414.46|13414.46|13412.48|13412.48|13414.46|13414.46|13412.48|13412.48|0
1649235810000|2022-04-06 09:03:30|13413.17|13413.17|13415.14|13415.14|13415.14|13415.14|13413.17|13413.17|0
1649235820000|2022-04-06 09:03:40|13413.17|13413.17|13413.17|13413.17|13413.17|13413.17|13413.17|13413.17|0
1649235850000|2022-04-06 09:04:10|13415.14|13415.14|13415.14|13415.14|13415.14|13415.14|13415.14|13415.14|0
1649235860000|2022-04-06 09:04:20|13414.07|13414.07|13412.1|13412.1|13414.07|13414.07|13412.1|13412.1|0
1649235880000|2022-04-06 09:04:40|13411.41|13411.41|13410.34|13410.34|13411.41|13411.41|13410.34|13410.34|0
1649235920000|2022-04-06 09:05:20|13409.13|13409.13|13407.61|13407.61|13409.13|13409.13|13407.61|13407.61|0
1649235990000|2022-04-06 09:06:30|13403.66|13403.66|13403.66|13403.66|13403.66|13403.66|13403.66|13403.66|0
1649236000000|2022-04-06 09:06:40|13401.69|13401.69|13400.25|13400.25|13401.69|13401.69|13399.71|13399.71|0
1649236020000|2022-04-06 09:07:00|13394.33|13394.33|13392.41|13392.41|13394.33|13394.33|13391.8|13391.8|0
1649236040000|2022-04-06 09:07:20|13394.38|13394.38|13394.38|13394.38|13394.38|13394.38|13394.38|13394.38|0
1649236060000|2022-04-06 09:07:40|13393.15|13393.15|13393.15|13393.15|13393.15|13393.15|13393.15|13393.15|0
1649236090000|2022-04-06 09:08:10|13392.73|13392.73|13392.73|13392.73|13392.73|13392.73|13392.73|13392.73|0
1649236130000|2022-04-06 09:08:50|13386.05|13386.05|13386.73|13386.73|13386.73|13386.73|13386.05|13386.05|0
1649236140000|2022-04-06 09:09:00|13388.1|13388.1|13386.73|13386.73|13388.1|13388.1|13386.73|13386.73|0
1649236150000|2022-04-06 09:09:10|13384.76|13384.76|13384.76|13384.76|13384.76|13384.76|13384.76|13384.76|0
1649236160000|2022-04-06 09:09:20|13383.94|13383.94|13383.94|13383.94|13383.94|13383.94|13383.94|13383.94|0
1649236180000|2022-04-06 09:09:40|13382.86|13382.86|13382.86|13382.86|13382.86|13382.86|13382.86|13382.86|0
1649236190000|2022-04-06 09:09:50|13384.23|13384.23|13384.23|13384.23|13384.23|13384.23|13384.23|13384.23|0
1649236200000|2022-04-06 09:10:00|13385.3|13385.3|13384.89|13384.89|13385.3|13385.3|13384.89|13384.89|0
1649236230000|2022-04-06 09:10:30|13387.55|13387.55|13389.53|13389.53|13389.53|13389.53|13387.55|13387.55|0
1649236290000|2022-04-06 09:11:30|13388.16|13388.16|13388.16|13388.16|13388.16|13388.16|13388.16|13388.16|0
1649236330000|2022-04-06 09:12:10|13388.84|13388.84|13388.84|13388.84|13388.84|13388.84|13388.84|13388.84|0
1649236340000|2022-04-06 09:12:20|13391.58|13391.58|13391.58|13391.58|13391.58|13391.58|13391.58|13391.58|0
1649236370000|2022-04-06 09:12:50|13387.63|13387.63|13385.48|13385.48|13387.63|13387.63|13385.48|13385.48|0
1649236390000|2022-04-06 09:13:10|13386.09|13386.09|13386.09|13386.09|13386.09|13386.09|13386.09|13386.09|0
1649236400000|2022-04-06 09:13:20|13386.91|13386.91|13390.86|13390.86|13390.86|13390.86|13386.91|13386.91|0
1649236420000|2022-04-06 09:13:40|13392.83|13392.83|13392.83|13392.83|13392.83|13392.83|13392.83|13392.83|0
1649236450000|2022-04-06 09:14:10|13394.2|13394.2|13394.2|13394.2|13394.2|13394.2|13394.2|13394.2|0
1649236470000|2022-04-06 09:14:30|13394.74|13394.74|13396.55|13396.55|13396.55|13396.55|13394.74|13394.74|0
1649236480000|2022-04-06 09:14:40|13397.15|13397.15|13397.15|13397.15|13397.15|13397.15|13397.15|13397.15|0
1649236490000|2022-04-06 09:14:50|13403.07|13403.07|13405.05|13405.05|13405.05|13405.05|13401.1|13401.1|0
1649236500000|2022-04-06 09:15:00|13407.02|13407.02|13405.65|13405.65|13410.97|13410.97|13405.65|13405.65|0
1649236520000|2022-04-06 09:15:20|13403.68|13403.68|13399.73|13399.73|13403.68|13403.68|13399.73|13399.73|0
1649236530000|2022-04-06 09:15:30|13400.41|13400.41|13404.36|13404.36|13404.36|13404.36|13399.05|13399.05|0
1649236550000|2022-04-06 09:15:50|13406.34|13406.34|13409.68|13409.68|13409.68|13409.68|13406.34|13406.34|0
1649236590000|2022-04-06 09:16:30|13410.28|13410.28|13410.28|13410.28|13410.28|13410.28|13410.28|13410.28|0
1649236600000|2022-04-06 09:16:40|13406.33|13406.33|13406.33|13406.33|13408.31|13408.31|13406.33|13406.33|0
1649236620000|2022-04-06 09:17:00|13408.31|13408.31|13410.28|13410.28|13410.28|13410.28|13408.31|13408.31|0
1649236660000|2022-04-06 09:17:40|13414.23|13414.23|13414.23|13414.23|13414.23|13414.23|13414.23|13414.23|0
1649236680000|2022-04-06 09:18:00|13412.26|13412.26|13412.26|13412.26|13412.26|13412.26|13412.26|13412.26|0
1649236700000|2022-04-06 09:18:20|13414.23|13414.23|13414.23|13414.23|13414.23|13414.23|13414.23|13414.23|0
1649236710000|2022-04-06 09:18:30|13413.55|13413.55|13413.55|13413.55|13413.55|13413.55|13413.55|13413.55|0
1649236740000|2022-04-06 09:19:00|13414.15|13414.15|13414.15|13414.15|13414.15|13414.15|13414.15|13414.15|0
1649236750000|2022-04-06 09:19:10|13414.83|13414.83|13418.78|13418.78|13418.78|13418.78|13414.83|13414.83|0
1649236770000|2022-04-06 09:19:30|13418.1|13418.1|13419.47|13419.47|13419.47|13419.47|13417.41|13417.41|0
1649236780000|2022-04-06 09:19:40|13417.49|13417.49|13417.49|13417.49|13417.49|13417.49|13417.49|13417.49|0
1649236820000|2022-04-06 09:20:20|13421.44|13421.44|13421.44|13421.44|13421.44|13421.44|13421.44|13421.44|0
1649236830000|2022-04-06 09:20:30|13421.85|13421.85|13423.83|13423.83|13423.83|13423.83|13421.85|13421.85|0
1649236860000|2022-04-06 09:21:00|13424.43|13424.43|13424.43|13424.43|13424.43|13424.43|13424.43|13424.43|0
1649236880000|2022-04-06 09:21:20|13424.84|13424.84|13424.84|13424.84|13424.84|13424.84|13424.84|13424.84|0
1649236890000|2022-04-06 09:21:30|13425.44|13425.44|13424.84|13424.84|13425.44|13425.44|13424.84|13424.84|0
1649236940000|2022-04-06 09:22:20|13426.81|13426.81|13424.84|13424.84|13426.81|13426.81|13424.84|13424.84|0
1649236980000|2022-04-06 09:23:00|13420.89|13420.89|13420.89|13420.89|13420.89|13420.89|13420.89|13420.89|0
1649237000000|2022-04-06 09:23:20|13422.86|13422.86|13418.91|13418.91|13422.86|13422.86|13418.91|13418.91|0
1649237030000|2022-04-06 09:23:50|13420.28|13420.28|13420.28|13420.28|13420.28|13420.28|13420.28|13420.28|0
1649237040000|2022-04-06 09:24:00|13420.97|13420.97|13420.97|13420.97|13420.97|13420.97|13420.97|13420.97|0
1649237060000|2022-04-06 09:24:20|13423.02|13423.02|13425.07|13425.07|13425.07|13425.07|13423.02|13423.02|0
1649237100000|2022-04-06 09:25:00|13426.27|13426.27|13426.27|13426.27|13426.27|13426.27|13426.27|13426.27|0
1649237120000|2022-04-06 09:25:20|13424.3|13424.3|13424.3|13424.3|13424.3|13424.3|13424.3|13424.3|0
1649237200000|2022-04-06 09:26:40|13423.7|13423.7|13424.38|13424.38|13424.38|13424.38|13423.7|13423.7|0
1649237240000|2022-04-06 09:27:20|13424.98|13424.98|13424.98|13424.98|13424.98|13424.98|13424.98|13424.98|0
1649237310000|2022-04-06 09:28:30|13415.11|13415.11|13415.11|13415.11|13415.11|13415.11|13415.11|13415.11|0
1649237320000|2022-04-06 09:28:40|13414.43|13414.43|13414.43|13414.43|13414.43|13414.43|13413.74|13413.74|0
1649237340000|2022-04-06 09:29:00|13415.5|13415.5|13415.5|13415.5|13415.5|13415.5|13415.5|13415.5|0
1649237350000|2022-04-06 09:29:10|13413.45|13413.45|13413.45|13413.45|13414.13|13414.13|13413.45|13413.45|0
1649237400000|2022-04-06 09:30:00|13412.84|13412.84|13414.82|13414.82|13414.82|13414.82|13412.84|13412.84|0
1649237410000|2022-04-06 09:30:10|13415.5|13415.5|13415.92|13415.92|13415.92|13415.92|13415.5|13415.5|0
1649237430000|2022-04-06 09:30:30|13417.6|13417.6|13417.6|13417.6|13417.6|13417.6|13417.6|13417.6|0
1649237610000|2022-04-06 09:33:30|13416.92|13416.92|13416.92|13416.92|13416.92|13416.92|13416.92|13416.92|0
1649237620000|2022-04-06 09:33:40|13420.87|13420.87|13420.87|13420.87|13420.87|13420.87|13420.87|13420.87|0
1649237630000|2022-04-06 09:33:50|13428.77|13428.77|13426.79|13426.79|13428.77|13428.77|13426.79|13426.79|0
1649237650000|2022-04-06 09:34:10|13427.87|13427.87|13427.87|13427.87|13427.87|13427.87|13427.87|13427.87|0
1649237720000|2022-04-06 09:35:20|13429.07|13429.07|13427.17|13427.17|13431.12|13431.12|13427.17|13427.17|0
1649237730000|2022-04-06 09:35:30|13426.49|13426.49|13426.49|13426.49|13426.49|13426.49|13426.49|13426.49|0
1649237740000|2022-04-06 09:35:40|13433.17|13433.17|13433.17|13433.17|13433.17|13433.17|13433.17|13433.17|0
1649237800000|2022-04-06 09:36:40|13433.58|13433.58|13433.05|13433.05|13433.58|13433.58|13433.05|13433.05|0
1649237830000|2022-04-06 09:37:10|13432.36|13432.36|13432.36|13432.36|13432.36|13432.36|13432.36|13432.36|0
1649237860000|2022-04-06 09:37:40|13431.83|13431.83|13431.83|13431.83|13431.83|13431.83|13431.83|13431.83|0
1649237880000|2022-04-06 09:38:00|13429.85|13429.85|13429.85|13429.85|13429.85|13429.85|13429.85|13429.85|0
1649237900000|2022-04-06 09:38:20|13430.93|13430.93|13430.93|13430.93|13430.93|13430.93|13430.93|13430.93|0
1649237960000|2022-04-06 09:39:20|13430.24|13430.24|13430.24|13430.24|13430.24|13430.24|13430.24|13430.24|0
1649238030000|2022-04-06 09:40:30|13424.32|13424.32|13424.32|13424.32|13424.32|13424.32|13424.32|13424.32|0
1649238050000|2022-04-06 09:40:50|13426.29|13426.29|13426.29|13426.29|13426.29|13426.29|13426.29|13426.29|0
1649238060000|2022-04-06 09:41:00|13424.32|13424.32|13420.37|13420.37|13424.32|13424.32|13420.37|13420.37|0
1649238090000|2022-04-06 09:41:30|13419.16|13419.16|13414.61|13414.61|13419.16|13419.16|13414.01|13414.01|0
1649238100000|2022-04-06 09:41:40|13413|13413|13413|13413|13413|13413|13413|13413|0
1649238110000|2022-04-06 09:41:50|13411.64|13411.64|13411.23|13411.23|13411.64|13411.64|13411.23|13411.23|0
1649238150000|2022-04-06 09:42:30|13410.82|13410.82|13410.82|13410.82|13410.82|13410.82|13410.82|13410.82|0
1649238160000|2022-04-06 09:42:40|13408.84|13408.84|13408.84|13408.84|13408.84|13408.84|13408.84|13408.84|0
1649238170000|2022-04-06 09:42:50|13408.24|13408.24|13408.24|13408.24|13408.24|13408.24|13408.24|13408.24|0
1649238180000|2022-04-06 09:43:00|13407.83|13407.83|13407.83|13407.83|13407.83|13407.83|13407.83|13407.83|0
1649238190000|2022-04-06 09:43:10|13403.88|13403.88|13397.2|13397.2|13403.88|13403.88|13397.2|13397.2|0
1649238210000|2022-04-06 09:43:30|13396.66|13396.66|13394.56|13394.56|13396.66|13396.66|13394.56|13394.56|0
1649238230000|2022-04-06 09:43:50|13393.74|13393.74|13392.37|13392.37|13393.74|13393.74|13392.37|13392.37|0
1649238280000|2022-04-06 09:44:40|13390.39|13390.39|13390.39|13390.39|13390.39|13390.39|13390.39|13390.39|0
1649238310000|2022-04-06 09:45:10|13391|13391|13391|13391|13391|13391|13391|13391|0
1649238340000|2022-04-06 09:45:40|13387.05|13387.05|13385.98|13385.98|13387.05|13387.05|13385.98|13385.98|0
1649238350000|2022-04-06 09:45:50|13387.05|13387.05|13387.05|13387.05|13387.05|13387.05|13387.05|13387.05|0
1649238450000|2022-04-06 09:47:30|13387.58|13387.58|13388.19|13388.19|13388.19|13388.19|13387.58|13387.58|0
1649238580000|2022-04-06 09:49:40|13386.82|13386.82|13382.79|13382.79|13386.82|13386.82|13382.79|13382.79|0
1649238590000|2022-04-06 09:49:50|13384.03|13384.03|13384.03|13384.03|13384.03|13384.03|13384.03|13384.03|0
1649238610000|2022-04-06 09:50:10|13382.05|13382.05|13382.05|13382.05|13382.05|13382.05|13382.05|13382.05|0
1649238660000|2022-04-06 09:51:00|13380|13380|13383.27|13383.27|13383.27|13383.27|13380|13380|0
1649238690000|2022-04-06 09:51:30|13381.29|13381.29|13381.29|13381.29|13381.29|13381.29|13381.29|13381.29|0
1649238700000|2022-04-06 09:51:40|13380.69|13380.69|13380.69|13380.69|13380.69|13380.69|13380.69|13380.69|0
1649238720000|2022-04-06 09:52:00|13384.64|13384.64|13384.64|13384.64|13384.64|13384.64|13384.64|13384.64|0
1649238750000|2022-04-06 09:52:30|13385.93|13385.93|13385.93|13385.93|13385.93|13385.93|13385.93|13385.93|0
1649238760000|2022-04-06 09:52:40|13387.9|13387.9|13387.9|13387.9|13387.9|13387.9|13387.9|13387.9|0
1649238840000|2022-04-06 09:54:00|13386.54|13386.54|13386.54|13386.54|13386.54|13386.54|13386.54|13386.54|0
1649238860000|2022-04-06 09:54:20|13389.11|13389.11|13401.41|13401.41|13401.41|13401.41|13389.11|13389.11|0
1649238890000|2022-04-06 09:54:50|13399.44|13399.44|13395.49|13395.49|13399.44|13399.44|13395.49|13395.49|0
1649238900000|2022-04-06 09:55:00|13393.51|13393.51|13392.83|13392.83|13393.51|13393.51|13392.83|13392.83|0
1649238960000|2022-04-06 09:56:00|13390.85|13390.85|13386.91|13386.91|13390.85|13390.85|13386.91|13386.91|0
1649239000000|2022-04-06 09:56:40|13387.59|13387.59|13386.91|13386.91|13387.59|13387.59|13386.91|13386.91|0
1649239010000|2022-04-06 09:56:50|13392.83|13392.83|13392.83|13392.83|13392.83|13392.83|13392.83|13392.83|0
1649239040000|2022-04-06 09:57:20|13400.73|13400.73|13400.73|13400.73|13400.73|13400.73|13400.73|13400.73|0
1649239060000|2022-04-06 09:57:40|13404.68|13404.68|13404.68|13404.68|13404.68|13404.68|13404.68|13404.68|0
1649239090000|2022-04-06 09:58:10|13405.36|13405.36|13405.36|13405.36|13405.36|13405.36|13405.36|13405.36|0
1649239110000|2022-04-06 09:58:30|13404.68|13404.68|13404.68|13404.68|13404.68|13404.68|13404.68|13404.68|0
1649239120000|2022-04-06 09:58:40|13405.21|13405.21|13405.21|13405.21|13405.21|13405.21|13405.21|13405.21|0
1649239140000|2022-04-06 09:59:00|13406.03|13406.03|13406.03|13406.03|13406.03|13406.03|13406.03|13406.03|0
1649239160000|2022-04-06 09:59:20|13411.96|13411.96|13412.56|13412.56|13412.56|13412.56|13411.96|13411.96|0
1649239170000|2022-04-06 09:59:30|13412.97|13412.97|13412.97|13412.97|13412.97|13412.97|13412.97|13412.97|0
1649239200000|2022-04-06 10:00:00|13410.87|13410.87|13410.87|13410.87|13410.87|13410.87|13410.87|13410.87|0
1649239210000|2022-04-06 10:00:10|13412.24|13412.24|13412.24|13412.24|13412.24|13412.24|13412.24|13412.24|0
1649239240000|2022-04-06 10:00:40|13410.87|13410.87|13404.52|13404.52|13410.87|13410.87|13404.52|13404.52|0
1649239270000|2022-04-06 10:01:10|13403.16|13403.16|13403.84|13403.84|13403.84|13403.84|13403.16|13403.16|0
1649239280000|2022-04-06 10:01:20|13403.16|13403.16|13402.47|13402.47|13403.16|13403.16|13402.47|13402.47|0
1649239300000|2022-04-06 10:01:40|13403.84|13403.84|13403.16|13403.16|13403.84|13403.84|13403.16|13403.16|0
1649239320000|2022-04-06 10:02:00|13402.55|13402.55|13401.95|13401.95|13402.55|13402.55|13401.95|13401.95|0
1649239340000|2022-04-06 10:02:20|13405.9|13405.9|13405.9|13405.9|13405.9|13405.9|13405.9|13405.9|0
1649239350000|2022-04-06 10:02:30|13407.27|13407.27|13409.24|13409.24|13409.24|13409.24|13407.27|13407.27|0
1649239380000|2022-04-06 10:03:00|13413.19|13413.19|13413.19|13413.19|13413.19|13413.19|13413.19|13413.19|0
1649239390000|2022-04-06 10:03:10|13414.45|13414.45|13414.45|13414.45|13414.45|13414.45|13414.45|13414.45|0
1649239440000|2022-04-06 10:04:00|13412.48|13412.48|13412.48|13412.48|13413.85|13413.85|13412.48|13412.48|0
1649239450000|2022-04-06 10:04:10|13411.79|13411.79|13411.79|13411.79|13411.79|13411.79|13411.79|13411.79|0
1649239480000|2022-04-06 10:04:40|13409.06|13409.06|13409.06|13409.06|13409.06|13409.06|13409.06|13409.06|0
1649239500000|2022-04-06 10:05:00|13409.74|13409.74|13409.74|13409.74|13409.74|13409.74|13409.74|13409.74|0
1649239510000|2022-04-06 10:05:10|13407.77|13407.77|13403.82|13403.82|13407.77|13407.77|13403.82|13403.82|0
1649239570000|2022-04-06 10:06:10|13409.74|13409.74|13409.74|13409.74|13409.74|13409.74|13409.74|13409.74|0
1649239630000|2022-04-06 10:07:10|13411.72|13411.72|13411.72|13411.72|13411.72|13411.72|13411.72|13411.72|0
1649239650000|2022-04-06 10:07:30|13413.69|13413.69|13413.69|13413.69|13413.69|13413.69|13413.69|13413.69|0
1649239660000|2022-04-06 10:07:40|13415.74|13415.74|13415.06|13415.06|13415.74|13415.74|13415.06|13415.06|0
1649239720000|2022-04-06 10:08:40|13415.88|13415.88|13415.88|13415.88|13415.88|13415.88|13415.88|13415.88|0
1649239740000|2022-04-06 10:09:00|13415.2|13415.2|13415.2|13415.2|13415.2|13415.2|13415.2|13415.2|0
1649239780000|2022-04-06 10:09:40|13414.51|13414.51|13414.51|13414.51|13414.51|13414.51|13414.51|13414.51|0
1649239790000|2022-04-06 10:09:50|13426.36|13426.36|13422.41|13422.41|13428.34|13428.34|13422.41|13422.41|0
1649239800000|2022-04-06 10:10:00|13423.1|13423.1|13423.1|13423.1|13423.1|13423.1|13423.1|13423.1|0
1649239810000|2022-04-06 10:10:10|13425.07|13425.07|13425.07|13425.07|13425.07|13425.07|13425.07|13425.07|0
1649239870000|2022-04-06 10:11:10|13423.1|13423.1|13423.1|13423.1|13423.1|13423.1|13423.1|13423.1|0
1649239880000|2022-04-06 10:11:20|13425.07|13425.07|13419.75|13419.75|13425.07|13425.07|13419.75|13419.75|0
1649239890000|2022-04-06 10:11:30|13418.39|13418.39|13415.05|13415.05|13418.81|13418.81|13415.05|13415.05|0
1649239900000|2022-04-06 10:11:40|13414.52|13414.52|13415.2|13415.2|13415.2|13415.2|13414.52|13414.52|0
1649239910000|2022-04-06 10:11:50|13413.15|13413.15|13413.15|13413.15|13413.15|13413.15|13413.15|13413.15|0
1649239940000|2022-04-06 10:12:20|13411.18|13411.18|13411.18|13411.18|13411.18|13411.18|13411.18|13411.18|0
1649239960000|2022-04-06 10:12:40|13413.15|13413.15|13409.2|13409.2|13413.15|13413.15|13409.2|13409.2|0
1649239970000|2022-04-06 10:12:50|13408.52|13408.52|13400.62|13400.62|13408.52|13408.52|13400.62|13400.62|0
1649239980000|2022-04-06 10:13:00|13399.36|13399.36|13397.87|13397.87|13399.36|13399.36|13397.87|13397.87|0
1649240020000|2022-04-06 10:13:40|13401.82|13401.82|13401.13|13401.13|13402.5|13402.5|13401.13|13401.13|0
1649240040000|2022-04-06 10:14:00|13403.11|13403.11|13403.11|13403.11|13403.11|13403.11|13403.11|13403.11|0
1649240070000|2022-04-06 10:14:30|13402.42|13402.42|13401.06|13401.06|13402.42|13402.42|13401.06|13401.06|0
1649240080000|2022-04-06 10:14:40|13400.21|13400.21|13400.21|13400.21|13400.21|13400.21|13400.21|13400.21|0
1649240090000|2022-04-06 10:14:50|13402.19|13402.19|13398.24|13398.24|13402.19|13402.19|13398.24|13398.24|0
1649240100000|2022-04-06 10:15:00|13396.27|13396.27|13390.27|13390.27|13396.27|13396.27|13390.27|13390.27|0
1649240110000|2022-04-06 10:15:10|13394.22|13394.22|13394.22|13394.22|13394.22|13394.22|13394.22|13394.22|0
1649240150000|2022-04-06 10:15:50|13400.14|13400.14|13400.14|13400.14|13400.14|13400.14|13400.14|13400.14|0
1649240180000|2022-04-06 10:16:20|13398.33|13398.33|13396.96|13396.96|13398.33|13398.33|13396.96|13396.96|0
1649240270000|2022-04-06 10:17:50|13397.65|13397.65|13397.65|13397.65|13397.65|13397.65|13397.65|13397.65|0
1649240340000|2022-04-06 10:19:00|13396.28|13396.28|13396.28|13396.28|13396.28|13396.28|13396.28|13396.28|0
1649240380000|2022-04-06 10:19:40|13396.88|13396.88|13396.88|13396.88|13396.88|13396.88|13396.88|13396.88|0
1649240400000|2022-04-06 10:20:00|13400.83|13400.83|13400.83|13400.83|13400.83|13400.83|13400.83|13400.83|0
1649240420000|2022-04-06 10:20:20|13396.88|13396.88|13396.88|13396.88|13396.88|13396.88|13396.88|13396.88|0
1649240440000|2022-04-06 10:20:40|13398.86|13398.86|13400.83|13400.83|13400.83|13400.83|13398.86|13398.86|0
1649240490000|2022-04-06 10:21:30|13398.86|13398.86|13398.86|13398.86|13398.86|13398.86|13398.86|13398.86|0
1649240510000|2022-04-06 10:21:50|13400.84|13400.84|13400.84|13400.84|13400.84|13400.84|13400.84|13400.84|0
1649240600000|2022-04-06 10:23:20|13401.52|13401.52|13408.05|13408.05|13408.05|13408.05|13401.52|13401.52|0
1649240610000|2022-04-06 10:23:30|13408.65|13408.65|13408.65|13408.65|13408.65|13408.65|13408.65|13408.65|0
1649240630000|2022-04-06 10:23:50|13410.7|13410.7|13410.7|13410.7|13410.7|13410.7|13410.7|13410.7|0
1649240650000|2022-04-06 10:24:10|13414.65|13414.65|13418.6|13418.6|13418.6|13418.6|13414.65|13414.65|0
1649240670000|2022-04-06 10:24:30|13419.96|13419.96|13419.96|13419.96|13419.96|13419.96|13419.96|13419.96|0
1649240700000|2022-04-06 10:25:00|13421.94|13421.94|13419.28|13419.28|13421.94|13421.94|13419.28|13419.28|0
1649240720000|2022-04-06 10:25:20|13421.26|13421.26|13421.26|13421.26|13421.26|13421.26|13421.26|13421.26|0
1649240730000|2022-04-06 10:25:30|13420.57|13420.57|13420.04|13420.04|13420.57|13420.57|13420.04|13420.04|0
1649240740000|2022-04-06 10:25:40|13420.88|13420.88|13420.88|13420.88|13420.88|13420.88|13420.88|13420.88|0
1649240780000|2022-04-06 10:26:20|13430.75|13430.75|13430.75|13430.75|13430.75|13430.75|13430.75|13430.75|0
1649240810000|2022-04-06 10:26:50|13422.85|13422.85|13422.85|13422.85|13422.85|13422.85|13422.85|13422.85|0
1649240840000|2022-04-06 10:27:20|13418.9|13418.9|13418.9|13418.9|13418.9|13418.9|13418.9|13418.9|0
1649240880000|2022-04-06 10:28:00|13414.95|13414.95|13414.95|13414.95|13414.95|13414.95|13414.95|13414.95|0
1649240890000|2022-04-06 10:28:10|13422.85|13422.85|13420.88|13420.88|13422.85|13422.85|13418.9|13418.9|0
1649240900000|2022-04-06 10:28:20|13422.85|13422.85|13416.93|13416.93|13422.85|13422.85|13416.93|13416.93|0
1649240910000|2022-04-06 10:28:30|13418.98|13418.98|13418.98|13418.98|13418.98|13418.98|13418.98|13418.98|0
1649240960000|2022-04-06 10:29:20|13419.66|13419.66|13417.69|13417.69|13424.37|13424.37|13417.69|13417.69|0
1649240980000|2022-04-06 10:29:40|13418.37|13418.37|13418.37|13418.37|13418.37|13418.37|13418.37|13418.37|0
1649241000000|2022-04-06 10:30:00|13417|13417|13417|13417|13417|13417|13417|13417|0
1649241030000|2022-04-06 10:30:30|13415.64|13415.64|13415.64|13415.64|13415.64|13415.64|13415.64|13415.64|0
1649241080000|2022-04-06 10:31:20|13413.66|13413.66|13413.66|13413.66|13413.66|13413.66|13411.69|13411.69|0
1649241200000|2022-04-06 10:33:20|13412.98|13412.98|13413.66|13413.66|13413.66|13413.66|13412.98|13412.98|0
1649241220000|2022-04-06 10:33:40|13411.69|13411.69|13413.66|13413.66|13413.66|13413.66|13411.69|13411.69|0
1649241250000|2022-04-06 10:34:10|13411.69|13411.69|13410.32|13410.32|13411.69|13411.69|13410.32|13410.32|0
1649241270000|2022-04-06 10:34:30|13409.72|13409.72|13415.64|13415.64|13415.64|13415.64|13409.72|13409.72|0
1649241280000|2022-04-06 10:34:40|13416.24|13416.24|13416.24|13416.24|13416.24|13416.24|13416.24|13416.24|0
1649241290000|2022-04-06 10:34:50|13415.64|13415.64|13411.69|13411.69|13415.64|13415.64|13411.69|13411.69|0
1649241320000|2022-04-06 10:35:20|13411.16|13411.16|13411.16|13411.16|13411.16|13411.16|13411.16|13411.16|0
1649241330000|2022-04-06 10:35:30|13409.18|13409.18|13409.18|13409.18|13409.18|13409.18|13409.18|13409.18|0
1649241420000|2022-04-06 10:37:00|13410.25|13410.25|13409.72|13409.72|13410.25|13410.25|13409.72|13409.72|0
1649241430000|2022-04-06 10:37:10|13407.67|13407.67|13404.25|13404.25|13407.67|13407.67|13404.25|13404.25|0
1649241440000|2022-04-06 10:37:20|13405.62|13405.62|13406.3|13406.3|13406.3|13406.3|13405.62|13405.62|0
1649241460000|2022-04-06 10:37:40|13404.93|13404.93|13406.91|13406.91|13406.91|13406.91|13404.93|13404.93|0
1649241470000|2022-04-06 10:37:50|13405.83|13405.83|13402.56|13402.56|13405.83|13405.83|13402.56|13402.56|0
1649241580000|2022-04-06 10:39:40|13404.61|13404.61|13404.61|13404.61|13404.61|13404.61|13404.61|13404.61|0
1649241610000|2022-04-06 10:40:10|13396.72|13396.72|13396.72|13396.72|13396.72|13396.72|13396.72|13396.72|0
1649241640000|2022-04-06 10:40:40|13392.77|13392.77|13392.77|13392.77|13392.77|13392.77|13392.77|13392.77|0
1649241680000|2022-04-06 10:41:20|13400.67|13400.67|13400.67|13400.67|13400.67|13400.67|13400.67|13400.67|0
1649241700000|2022-04-06 10:41:40|13398.69|13398.69|13398.69|13398.69|13398.69|13398.69|13398.69|13398.69|0
1649241730000|2022-04-06 10:42:10|13399.95|13399.95|13405.68|13405.68|13408.69|13408.69|13399.95|13399.95|0
1649241740000|2022-04-06 10:42:20|13406.1|13406.1|13406.1|13406.1|13406.1|13406.1|13406.1|13406.1|0
1649241790000|2022-04-06 10:43:10|13403.09|13403.09|13403.09|13403.09|13403.09|13403.09|13403.09|13403.09|0
1649241820000|2022-04-06 10:43:40|13401.83|13401.83|13401.83|13401.83|13401.83|13401.83|13401.83|13401.83|0
1649241830000|2022-04-06 10:43:50|13401.29|13401.29|13400.88|13400.88|13401.29|13401.29|13400.88|13400.88|0
1649241850000|2022-04-06 10:44:10|13397.46|13397.46|13397.46|13397.46|13397.46|13397.46|13397.46|13397.46|0
1649241860000|2022-04-06 10:44:20|13399.6|13399.6|13398.53|13398.53|13399.6|13399.6|13398.53|13398.53|0
1649241870000|2022-04-06 10:44:30|13398|13398|13399.07|13399.07|13399.07|13399.07|13398|13398|0
1649241880000|2022-04-06 10:44:40|13397.7|13397.7|13397.7|13397.7|13397.7|13397.7|13397.7|13397.7|0
1649241910000|2022-04-06 10:45:10|13399.68|13399.68|13399.68|13399.68|13399.68|13399.68|13399.68|13399.68|0
1649241920000|2022-04-06 10:45:20|13401.65|13401.65|13396.33|13396.33|13401.65|13401.65|13396.33|13396.33|0
1649241940000|2022-04-06 10:45:40|13397.94|13397.94|13396.87|13396.87|13398.48|13398.48|13396.87|13396.87|0
1649241950000|2022-04-06 10:45:50|13397.94|13397.94|13393.6|13393.6|13397.94|13397.94|13393.6|13393.6|0
1649241960000|2022-04-06 10:46:00|13394.67|13394.67|13403.11|13403.11|13403.11|13403.11|13394.67|13394.67|0
1649241980000|2022-04-06 10:46:20|13405.16|13405.16|13405.16|13405.16|13405.16|13405.16|13405.16|13405.16|0
1649241990000|2022-04-06 10:46:30|13403.18|13403.18|13403.18|13403.18|13403.18|13403.18|13401.21|13401.21|0
1649242000000|2022-04-06 10:46:40|13401.21|13401.21|13401.21|13401.21|13401.21|13401.21|13401.21|13401.21|0
1649242010000|2022-04-06 10:46:50|13399.23|13399.23|13397.09|13397.09|13399.23|13399.23|13397.09|13397.09|0
1649242060000|2022-04-06 10:47:40|13396.55|13396.55|13396.55|13396.55|13396.55|13396.55|13396.55|13396.55|0
1649242080000|2022-04-06 10:48:00|13397.16|13397.16|13395.1|13395.1|13397.16|13397.16|13395.1|13395.1|0
1649242100000|2022-04-06 10:48:20|13393.13|13393.13|13393.13|13393.13|13393.13|13393.13|13393.13|13393.13|0
1649242110000|2022-04-06 10:48:30|13395.1|13395.1|13395.1|13395.1|13395.1|13395.1|13395.1|13395.1|0
1649242130000|2022-04-06 10:48:50|13393.13|13393.13|13393.13|13393.13|13393.13|13393.13|13393.13|13393.13|0
1649242150000|2022-04-06 10:49:10|13391.76|13391.76|13391.91|13391.91|13392.45|13392.45|13391.76|13391.76|0
1649242160000|2022-04-06 10:49:20|13393.28|13393.28|13393.96|13393.96|13394.64|13394.64|13393.28|13393.28|0
1649242180000|2022-04-06 10:49:40|13394.56|13394.56|13394.56|13394.56|13394.56|13394.56|13394.56|13394.56|0
1649242190000|2022-04-06 10:49:50|13392.59|13392.59|13392.98|13392.98|13392.98|13392.98|13391.91|13391.91|0
1649242200000|2022-04-06 10:50:00|13391|13391|13391|13391|13391|13391|13391|13391|0
1649242280000|2022-04-06 10:51:20|13392.98|13392.98|13392.98|13392.98|13392.98|13392.98|13392.98|13392.98|0
1649242330000|2022-04-06 10:52:10|13398.29|13398.29|13397.61|13397.61|13398.29|13398.29|13397.61|13397.61|0
1649242340000|2022-04-06 10:52:20|13399.58|13399.58|13399.58|13399.58|13399.58|13399.58|13399.58|13399.58|0
1649242360000|2022-04-06 10:52:40|13397.61|13397.61|13397.61|13397.61|13397.61|13397.61|13397.61|13397.61|0
1649242380000|2022-04-06 10:53:00|13395.2|13395.2|13395.8|13395.8|13395.8|13395.8|13395.2|13395.2|0
1649242390000|2022-04-06 10:53:10|13393.75|13393.75|13393.75|13393.75|13393.75|13393.75|13393.75|13393.75|0
1649242410000|2022-04-06 10:53:30|13391.78|13391.78|13391.09|13391.09|13391.78|13391.78|13391.09|13391.09|0
1649242430000|2022-04-06 10:53:50|13389.12|13389.12|13389.12|13389.12|13389.12|13389.12|13389.12|13389.12|0
1649242440000|2022-04-06 10:54:00|13390.49|13390.49|13390.49|13390.49|13390.49|13390.49|13390.49|13390.49|0
1649242470000|2022-04-06 10:54:30|13394.44|13394.44|13394.44|13394.44|13394.44|13394.44|13394.44|13394.44|0
1649242480000|2022-04-06 10:54:40|13396.49|13396.49|13400.44|13400.44|13400.44|13400.44|13396.49|13396.49|0
1649242550000|2022-04-06 10:55:50|13397.91|13397.91|13397.91|13397.91|13397.91|13397.91|13397.91|13397.91|0
1649242560000|2022-04-06 10:56:00|13395.94|13395.94|13395.94|13395.94|13395.94|13395.94|13395.94|13395.94|0
1649242600000|2022-04-06 10:56:40|13397.91|13397.91|13395.94|13395.94|13397.91|13397.91|13395.94|13395.94|0
1649242610000|2022-04-06 10:56:50|13397.91|13397.91|13397.91|13397.91|13397.91|13397.91|13397.91|13397.91|0
1649242640000|2022-04-06 10:57:20|13395.94|13395.94|13395.94|13395.94|13395.94|13395.94|13395.94|13395.94|0
1649242650000|2022-04-06 10:57:30|13393.96|13393.96|13393.96|13393.96|13393.96|13393.96|13393.96|13393.96|0
1649242690000|2022-04-06 10:58:10|13392.89|13392.89|13392.89|13392.89|13392.89|13392.89|13392.89|13392.89|0
1649242700000|2022-04-06 10:58:20|13394.87|13394.87|13394.87|13394.87|13394.87|13394.87|13394.87|13394.87|0
1649242730000|2022-04-06 10:58:50|13396.84|13396.84|13396.84|13396.84|13396.84|13396.84|13396.84|13396.84|0
1649242740000|2022-04-06 10:59:00|13398.21|13398.21|13398.21|13398.21|13398.21|13398.21|13398.21|13398.21|0
1649242750000|2022-04-06 10:59:10|13394.26|13394.26|13392.28|13392.28|13396.23|13396.23|13392.28|13392.28|0
1649242760000|2022-04-06 10:59:20|13390.92|13390.92|13388.94|13388.94|13390.92|13390.92|13386.97|13386.97|0
1649242770000|2022-04-06 10:59:30|13386.97|13386.97|13385.23|13385.23|13386.97|13386.97|13384.99|13384.99|0
1649242780000|2022-04-06 10:59:40|13381.28|13381.28|13385.23|13385.23|13385.23|13385.23|13381.28|13381.28|0
1649242790000|2022-04-06 10:59:50|13381.28|13381.28|13383.25|13383.25|13385.23|13385.23|13381.28|13381.28|0
1649242800000|2022-04-06 11:00:00|13387.2|13387.2|13387.2|13387.2|13387.2|13387.2|13387.2|13387.2|0
1649242850000|2022-04-06 11:00:50|13388.27|13388.27|13388.27|13388.27|13388.27|13388.27|13388.27|13388.27|0
1649242860000|2022-04-06 11:01:00|13389.64|13389.64|13389.64|13389.64|13389.64|13389.64|13389.64|13389.64|0
1649242870000|2022-04-06 11:01:10|13388.27|13388.27|13388.27|13388.27|13388.27|13388.27|13388.27|13388.27|0
1649242920000|2022-04-06 11:02:00|13384.32|13384.32|13384.32|13384.32|13384.32|13384.32|13384.32|13384.32|0
1649242930000|2022-04-06 11:02:10|13386.3|13386.3|13386.3|13386.3|13386.3|13386.3|13386.3|13386.3|0
1649242950000|2022-04-06 11:02:30|13385.09|13385.09|13385.09|13385.09|13385.09|13385.09|13385.09|13385.09|0
1649242960000|2022-04-06 11:02:40|13384.27|13384.27|13384.27|13384.27|13384.27|13384.27|13384.27|13384.27|0
1649242970000|2022-04-06 11:02:50|13383.2|13383.2|13383.2|13383.2|13383.2|13383.2|13383.2|13383.2|0
1649242990000|2022-04-06 11:03:10|13385.18|13385.18|13385.18|13385.18|13385.18|13385.18|13385.18|13385.18|0
1649243000000|2022-04-06 11:03:20|13387.15|13387.15|13387.15|13387.15|13387.15|13387.15|13387.15|13387.15|0
1649243010000|2022-04-06 11:03:30|13389.12|13389.12|13389.12|13389.12|13389.12|13389.12|13389.12|13389.12|0
1649243020000|2022-04-06 11:03:40|13387.15|13387.15|13387.15|13387.15|13387.15|13387.15|13387.15|13387.15|0
1649243030000|2022-04-06 11:03:50|13388.76|13388.76|13386.78|13386.78|13388.76|13388.76|13386.78|13386.78|0
1649243070000|2022-04-06 11:04:30|13382.83|13382.83|13381.23|13381.23|13382.83|13382.83|13381.23|13381.23|0
1649243080000|2022-04-06 11:04:40|13383.2|13383.2|13383.2|13383.2|13383.2|13383.2|13383.2|13383.2|0
1649243090000|2022-04-06 11:04:50|13381.83|13381.83|13379.86|13379.86|13381.83|13381.83|13379.86|13379.86|0
1649243150000|2022-04-06 11:05:50|13375.91|13375.91|13375.37|13375.37|13375.91|13375.91|13375.37|13375.37|0
1649243160000|2022-04-06 11:06:00|13376.19|13376.19|13376.19|13376.19|13376.19|13376.19|13376.19|13376.19|0
1649243250000|2022-04-06 11:07:30|13376.61|13376.61|13374.63|13374.63|13376.61|13376.61|13374.63|13374.63|0
1649243260000|2022-04-06 11:07:40|13375.04|13375.04|13375.45|13375.45|13375.45|13375.45|13375.04|13375.04|0
1649243270000|2022-04-06 11:07:50|13374.92|13374.92|13374.92|13374.92|13374.92|13374.92|13374.92|13374.92|0
1649243310000|2022-04-06 11:08:30|13374.38|13374.38|13374.38|13374.38|13374.38|13374.38|13374.38|13374.38|0
1649243320000|2022-04-06 11:08:40|13373.54|13373.54|13373.54|13373.54|13373.54|13373.54|13373.54|13373.54|0
1649243340000|2022-04-06 11:09:00|13367.62|13367.62|13367.62|13367.62|13367.62|13367.62|13367.62|13367.62|0
1649243350000|2022-04-06 11:09:10|13368.69|13368.69|13368.69|13368.69|13368.69|13368.69|13368.69|13368.69|0
1649243360000|2022-04-06 11:09:20|13366.64|13366.64|13366.64|13366.64|13366.64|13366.64|13366.64|13366.64|0
1649243380000|2022-04-06 11:09:40|13367.24|13367.24|13365.88|13365.88|13367.24|13367.24|13365.88|13365.88|0
1649243420000|2022-04-06 11:10:20|13364.51|13364.51|13361.5|13361.5|13364.51|13364.51|13361.5|13361.5|0
1649243550000|2022-04-06 11:12:30|13360.43|13360.43|13360.43|13360.43|13360.43|13360.43|13360.43|13360.43|0
1649243590000|2022-04-06 11:13:10|13362.4|13362.4|13362.4|13362.4|13362.4|13362.4|13362.4|13362.4|0
1649243630000|2022-04-06 11:13:50|13361.72|13361.72|13358.31|13358.31|13361.72|13361.72|13357.78|13357.78|0
1649243650000|2022-04-06 11:14:10|13356.26|13356.26|13356.95|13356.95|13356.95|13356.95|13356.26|13356.26|0
1649243660000|2022-04-06 11:14:20|13354.97|13354.97|13354.97|13354.97|13354.97|13354.97|13354.97|13354.97|0
1649243700000|2022-04-06 11:15:00|13356.95|13356.95|13356.95|13356.95|13356.95|13356.95|13356.95|13356.95|0
1649243720000|2022-04-06 11:15:20|13356.41|13356.41|13358.2|13358.2|13358.2|13358.2|13356.41|13356.41|0
1649243780000|2022-04-06 11:16:20|13356.83|13356.83|13357.51|13357.51|13357.51|13357.51|13356.83|13356.83|0
1649243800000|2022-04-06 11:16:40|13359.49|13359.49|13359.49|13359.49|13359.49|13359.49|13359.49|13359.49|0
1649243820000|2022-04-06 11:17:00|13362.06|13362.06|13362.06|13362.06|13362.06|13362.06|13362.06|13362.06|0
1649243840000|2022-04-06 11:17:20|13364.03|13364.03|13364.03|13364.03|13364.03|13364.03|13364.03|13364.03|0
1649243870000|2022-04-06 11:17:50|13362.06|13362.06|13361.24|13361.24|13362.06|13362.06|13361.24|13361.24|0
1649243900000|2022-04-06 11:18:20|13360.56|13360.56|13359.87|13359.87|13360.56|13360.56|13359.87|13359.87|0
1649243930000|2022-04-06 11:18:50|13361.85|13361.85|13361.85|13361.85|13361.85|13361.85|13361.85|13361.85|0
1649243940000|2022-04-06 11:19:00|13362.53|13362.53|13362.53|13362.53|13362.53|13362.53|13362.53|13362.53|0
1649243980000|2022-04-06 11:19:40|13361.46|13361.46|13361.46|13361.46|13361.46|13361.46|13361.46|13361.46|0
1649244010000|2022-04-06 11:20:10|13362.14|13362.14|13361.46|13361.46|13362.14|13362.14|13361.46|13361.46|0
1649244060000|2022-04-06 11:21:00|13360.77|13360.77|13360.77|13360.77|13360.77|13360.77|13360.77|13360.77|0
1649244110000|2022-04-06 11:21:50|13356.82|13356.82|13356.82|13356.82|13356.82|13356.82|13356.82|13356.82|0
1649244120000|2022-04-06 11:22:00|13352.88|13352.88|13352.71|13352.71|13352.88|13352.88|13350.73|13350.73|0
1649244150000|2022-04-06 11:22:30|13352.29|13352.29|13352.29|13352.29|13352.29|13352.29|13352.29|13352.29|0
1649244170000|2022-04-06 11:22:50|13352.98|13352.98|13353.66|13353.66|13353.66|13353.66|13352.98|13352.98|0
1649244210000|2022-04-06 11:23:30|13352.29|13352.29|13352.29|13352.29|13352.29|13352.29|13352.29|13352.29|0
1649244220000|2022-04-06 11:23:40|13351.61|13351.61|13351.61|13351.61|13351.61|13351.61|13351.61|13351.61|0
1649244260000|2022-04-06 11:24:20|13350.24|13350.24|13350.24|13350.24|13350.24|13350.24|13350.24|13350.24|0
1649244270000|2022-04-06 11:24:30|13349.56|13349.56|13349.56|13349.56|13349.56|13349.56|13349.56|13349.56|0
1649244290000|2022-04-06 11:24:50|13343.64|13343.64|13343.64|13343.64|13343.64|13343.64|13343.64|13343.64|0
1649244320000|2022-04-06 11:25:20|13347.59|13347.59|13347.59|13347.59|13347.59|13347.59|13347.59|13347.59|0
1649244350000|2022-04-06 11:25:50|13348.27|13348.27|13349.64|13349.64|13349.64|13349.64|13348.27|13348.27|0
1649244360000|2022-04-06 11:26:00|13351|13351|13351|13351|13351|13351|13351|13351|0
1649244370000|2022-04-06 11:26:10|13349.64|13349.64|13349.64|13349.64|13349.64|13349.64|13349.64|13349.64|0
1649244390000|2022-04-06 11:26:30|13345.69|13345.69|13343.71|13343.71|13345.69|13345.69|13343.71|13343.71|0
1649244410000|2022-04-06 11:26:50|13342.35|13342.35|13342.35|13342.35|13342.35|13342.35|13342.35|13342.35|0
1649244420000|2022-04-06 11:27:00|13343.03|13343.03|13343.57|13343.57|13343.57|13343.57|13343.03|13343.03|0
1649244430000|2022-04-06 11:27:10|13347.51|13347.51|13347.51|13347.51|13347.51|13347.51|13347.51|13347.51|0
1649244470000|2022-04-06 11:27:50|13343.9|13343.9|13343.9|13343.9|13343.9|13343.9|13343.9|13343.9|0
1649244480000|2022-04-06 11:28:00|13341.92|13341.92|13342.75|13342.75|13342.75|13342.75|13341.51|13341.51|0
1649244510000|2022-04-06 11:28:30|13342.06|13342.06|13342.06|13342.06|13342.06|13342.06|13342.06|13342.06|0
1649244530000|2022-04-06 11:28:50|13340.8|13340.8|13340.8|13340.8|13340.8|13340.8|13339.96|13339.96|0
1649244550000|2022-04-06 11:29:10|13341.22|13341.22|13341.22|13341.22|13341.22|13341.22|13341.22|13341.22|0
1649244570000|2022-04-06 11:29:30|13339.41|13339.41|13339.41|13339.41|13339.41|13339.41|13339.41|13339.41|0
1649244600000|2022-04-06 11:30:00|13336.68|13336.68|13336|13336|13336.68|13336.68|13336|13336|0
1649244610000|2022-04-06 11:30:10|13334.92|13334.92|13334.92|13334.92|13334.92|13334.92|13334.92|13334.92|0
1649244720000|2022-04-06 11:32:00|13333.56|13333.56|13333.56|13333.56|13333.56|13333.56|13333.56|13333.56|0
1649244750000|2022-04-06 11:32:30|13330.82|13330.82|13330.82|13330.82|13330.82|13330.82|13330.82|13330.82|0
1649244770000|2022-04-06 11:32:50|13322.92|13322.92|13322.92|13322.92|13322.92|13322.92|13322.92|13322.92|0
1649244780000|2022-04-06 11:33:00|13322.5|13322.5|13324.19|13324.19|13324.19|13324.19|13322.5|13322.5|0
1649244790000|2022-04-06 11:33:10|13323.65|13323.65|13324.72|13324.72|13324.72|13324.72|13323.65|13323.65|0
1649244810000|2022-04-06 11:33:30|13328.67|13328.67|13330.64|13330.64|13330.64|13330.64|13328.67|13328.67|0
1649244840000|2022-04-06 11:34:00|13331.33|13331.33|13331.33|13331.33|13331.33|13331.33|13331.33|13331.33|0
1649244870000|2022-04-06 11:34:30|13335.28|13335.28|13335.28|13335.28|13335.28|13335.28|13335.28|13335.28|0
1649244880000|2022-04-06 11:34:40|13337.25|13337.25|13337.25|13337.25|13337.25|13337.25|13337.25|13337.25|0
1649244910000|2022-04-06 11:35:10|13337.94|13337.94|13340.59|13340.59|13340.59|13340.59|13337.94|13337.94|0
1649245020000|2022-04-06 11:37:00|13341.28|13341.28|13344.29|13344.29|13344.29|13344.29|13341.28|13341.28|0
1649245060000|2022-04-06 11:37:40|13340.34|13340.34|13340.34|13340.34|13340.34|13340.34|13340.34|13340.34|0
1649245100000|2022-04-06 11:38:20|13341.71|13341.71|13346.73|13346.73|13346.73|13346.73|13341.71|13341.71|0
1649245120000|2022-04-06 11:38:40|13347.41|13347.41|13347.41|13347.41|13347.41|13347.41|13347.41|13347.41|0
1649245140000|2022-04-06 11:39:00|13349.22|13349.22|13349.9|13349.9|13349.9|13349.9|13349.22|13349.22|0
1649245170000|2022-04-06 11:39:30|13350.32|13350.32|13350.32|13350.32|13350.32|13350.32|13350.32|13350.32|0
1649245180000|2022-04-06 11:39:40|13351.68|13351.68|13351.68|13351.68|13351.68|13351.68|13351.68|13351.68|0
1649245210000|2022-04-06 11:40:10|13353.66|13353.66|13351.68|13351.68|13353.66|13353.66|13351.68|13351.68|0
1649245240000|2022-04-06 11:40:40|13352.22|13352.22|13352.22|13352.22|13352.22|13352.22|13352.22|13352.22|0
1649245250000|2022-04-06 11:40:50|13347.59|13347.59|13347.59|13347.59|13347.59|13347.59|13347.59|13347.59|0
1649245300000|2022-04-06 11:41:40|13349.19|13349.19|13340.22|13340.22|13349.19|13349.19|13340.22|13340.22|0
1649245340000|2022-04-06 11:42:20|13342.2|13342.2|13342.2|13342.2|13342.2|13342.2|13342.2|13342.2|0
1649245480000|2022-04-06 11:44:40|13342.88|13342.88|13342.88|13342.88|13342.88|13342.88|13342.88|13342.88|0
1649245500000|2022-04-06 11:45:00|13342.2|13342.2|13342.2|13342.2|13342.2|13342.2|13342.2|13342.2|0
1649245520000|2022-04-06 11:45:20|13344.17|13344.17|13344.17|13344.17|13344.17|13344.17|13344.17|13344.17|0
1649245550000|2022-04-06 11:45:50|13344.59|13344.59|13344.59|13344.59|13344.59|13344.59|13344.59|13344.59|0
1649245610000|2022-04-06 11:46:50|13345.96|13345.96|13345.96|13345.96|13345.96|13345.96|13345.96|13345.96|0
1649245620000|2022-04-06 11:47:00|13343.99|13343.99|13343.99|13343.99|13343.99|13343.99|13343.99|13343.99|0
1649245660000|2022-04-06 11:47:40|13345.59|13345.59|13345.06|13345.06|13345.59|13345.59|13345.06|13345.06|0
1649245670000|2022-04-06 11:47:50|13346.13|13346.13|13346.13|13346.13|13346.13|13346.13|13346.13|13346.13|0
1649245710000|2022-04-06 11:48:30|13342.18|13342.18|13343.02|13343.02|13343.02|13343.02|13342.18|13342.18|0
1649245760000|2022-04-06 11:49:20|13345|13345|13345|13345|13345|13345|13345|13345|0
1649245780000|2022-04-06 11:49:40|13346.36|13346.36|13346.36|13346.36|13346.36|13346.36|13346.36|13346.36|0
1649245790000|2022-04-06 11:49:50|13345.68|13345.68|13346.36|13346.36|13346.36|13346.36|13345.68|13345.68|0
1649245800000|2022-04-06 11:50:00|13344.39|13344.39|13344.39|13344.39|13344.39|13344.39|13344.39|13344.39|0
1649245820000|2022-04-06 11:50:20|13343.13|13343.13|13343.13|13343.13|13343.13|13343.13|13343.13|13343.13|0
1649245850000|2022-04-06 11:50:50|13339.18|13339.18|13339.18|13339.18|13339.18|13339.18|13339.18|13339.18|0
1649245860000|2022-04-06 11:51:00|13337.21|13337.21|13335.84|13335.84|13337.21|13337.21|13335.84|13335.84|0
1649245880000|2022-04-06 11:51:20|13332.66|13332.66|13332.06|13332.06|13332.66|13332.66|13332.06|13332.06|0
1649245910000|2022-04-06 11:51:50|13332.74|13332.74|13333.34|13333.34|13333.34|13333.34|13332.74|13332.74|0
1649245920000|2022-04-06 11:52:00|13332.52|13332.52|13332.52|13332.52|13332.52|13332.52|13332.52|13332.52|0
1649245930000|2022-04-06 11:52:10|13334.5|13334.5|13330.55|13330.55|13334.5|13334.5|13330.55|13330.55|0
1649245940000|2022-04-06 11:52:20|13329.86|13329.86|13329.86|13329.86|13329.86|13329.86|13329.86|13329.86|0
1649245980000|2022-04-06 11:53:00|13328.79|13328.79|13328.79|13328.79|13328.79|13328.79|13328.79|13328.79|0
1649245990000|2022-04-06 11:53:10|13328.11|13328.11|13326.13|13326.13|13328.11|13328.11|13326.13|13326.13|0
1649246000000|2022-04-06 11:53:20|13324.77|13324.77|13324.77|13324.77|13324.77|13324.77|13324.77|13324.77|0
1649246040000|2022-04-06 11:54:00|13326.74|13326.74|13326.74|13326.74|13326.74|13326.74|13326.74|13326.74|0
1649246140000|2022-04-06 11:55:40|13330.69|13330.69|13330.69|13330.69|13330.69|13330.69|13330.69|13330.69|0
1649246170000|2022-04-06 11:56:10|13330.01|13330.01|13328.03|13328.03|13330.01|13330.01|13328.03|13328.03|0
1649246190000|2022-04-06 11:56:30|13326.06|13326.06|13326.06|13326.06|13326.06|13326.06|13326.06|13326.06|0
1649246200000|2022-04-06 11:56:40|13324.01|13324.01|13321.95|13321.95|13324.69|13324.69|13321.95|13321.95|0
1649246250000|2022-04-06 11:57:30|13324.69|13324.69|13324.69|13324.69|13324.69|13324.69|13324.69|13324.69|0
1649246280000|2022-04-06 11:58:00|13325.76|13325.76|13324.32|13324.32|13326.3|13326.3|13324.32|13324.32|0
1649246290000|2022-04-06 11:58:10|13326.3|13326.3|13326.3|13326.3|13326.3|13326.3|13326.3|13326.3|0
1649246300000|2022-04-06 11:58:20|13327.53|13327.53|13327.53|13327.53|13327.53|13327.53|13327.53|13327.53|0
1649246310000|2022-04-06 11:58:30|13325.92|13325.92|13325.92|13325.92|13325.92|13325.92|13325.92|13325.92|0
1649246320000|2022-04-06 11:58:40|13325.24|13325.24|13324.55|13324.55|13325.24|13325.24|13324.55|13324.55|0
1649246380000|2022-04-06 11:59:40|13325.92|13325.92|13325.92|13325.92|13325.92|13325.92|13325.92|13325.92|0
1649246400000|2022-04-06 12:00:00|13326.6|13326.6|13326.6|13326.6|13326.6|13326.6|13326.6|13326.6|0
1649246420000|2022-04-06 12:00:20|13324.63|13324.63|13323.23|13323.23|13324.63|13324.63|13321.97|13321.97|0
1649246440000|2022-04-06 12:00:40|13324.31|13324.31|13324.31|13324.31|13324.31|13324.31|13324.31|13324.31|0
1649246460000|2022-04-06 12:01:00|13322.94|13322.94|13322.25|13322.25|13322.94|13322.94|13322.25|13322.25|0
1649246500000|2022-04-06 12:01:40|13328.18|13328.18|13328.18|13328.18|13328.18|13328.18|13328.18|13328.18|0
1649246580000|2022-04-06 12:03:00|13330.23|13330.23|13328.86|13328.86|13330.23|13330.23|13328.86|13328.86|0
1649246630000|2022-04-06 12:03:50|13324.91|13324.91|13324.91|13324.91|13324.91|13324.91|13324.91|13324.91|0
1649246650000|2022-04-06 12:04:10|13322.94|13322.94|13321.57|13321.57|13322.94|13322.94|13321.57|13321.57|0
1649246660000|2022-04-06 12:04:20|13322.25|13322.25|13326.2|13326.2|13326.2|13326.2|13322.25|13322.25|0
1649246700000|2022-04-06 12:05:00|13324.84|13324.84|13328.79|13328.79|13328.79|13328.79|13324.84|13324.84|0
1649246750000|2022-04-06 12:05:50|13329.99|13329.99|13329.99|13329.99|13329.99|13329.99|13329.99|13329.99|0
1649246770000|2022-04-06 12:06:10|13330.59|13330.59|13330.59|13330.59|13330.59|13330.59|13330.59|13330.59|0
1649246810000|2022-04-06 12:06:50|13327.17|13327.17|13327.17|13327.17|13327.17|13327.17|13327.17|13327.17|0
1649246820000|2022-04-06 12:07:00|13327.78|13327.78|13327.78|13327.78|13327.78|13327.78|13327.78|13327.78|0
1649246850000|2022-04-06 12:07:30|13327.37|13327.37|13327.37|13327.37|13327.37|13327.37|13327.37|13327.37|0
1649246880000|2022-04-06 12:08:00|13331.32|13331.32|13332.68|13332.68|13332.68|13332.68|13331.32|13331.32|0
1649246890000|2022-04-06 12:08:10|13332|13332|13332|13332|13332|13332|13332|13332|0
1649246900000|2022-04-06 12:08:20|13331.32|13331.32|13328.14|13328.14|13331.32|13331.32|13328.14|13328.14|0
1649246910000|2022-04-06 12:08:30|13327.45|13327.45|13327.45|13327.45|13327.45|13327.45|13327.45|13327.45|0
1649246930000|2022-04-06 12:08:50|13325.48|13325.48|13325.48|13325.48|13325.48|13325.48|13325.48|13325.48|0
1649246940000|2022-04-06 12:09:00|13323.87|13323.87|13323.45|13323.45|13323.87|13323.87|13323.45|13323.45|0
1649246960000|2022-04-06 12:09:20|13324.13|13324.13|13326.11|13326.11|13326.11|13326.11|13324.13|13324.13|0
1649247000000|2022-04-06 12:10:00|13326.52|13326.52|13326.52|13326.52|13326.52|13326.52|13326.52|13326.52|0
1649247100000|2022-04-06 12:11:40|13325.83|13325.83|13325.83|13325.83|13325.83|13325.83|13325.83|13325.83|0
1649247110000|2022-04-06 12:11:50|13325.15|13325.15|13325.15|13325.15|13325.15|13325.15|13325.15|13325.15|0
1649247150000|2022-04-06 12:12:30|13331.07|13331.07|13329.1|13329.1|13331.07|13331.07|13329.1|13329.1|0
1649247160000|2022-04-06 12:12:40|13325.15|13325.15|13325.15|13325.15|13325.15|13325.15|13325.15|13325.15|0
1649247180000|2022-04-06 12:13:00|13325.99|13325.99|13324.02|13324.02|13325.99|13325.99|13324.02|13324.02|0
1649247200000|2022-04-06 12:13:20|13322.04|13322.04|13322.04|13322.04|13322.04|13322.04|13322.04|13322.04|0
1649247210000|2022-04-06 12:13:30|13324.09|13324.09|13324.09|13324.09|13324.09|13324.09|13324.09|13324.09|0
1649247250000|2022-04-06 12:14:10|13320.14|13320.14|13320.14|13320.14|13320.14|13320.14|13320.14|13320.14|0
1649247300000|2022-04-06 12:15:00|13320.68|13320.68|13320.68|13320.68|13320.68|13320.68|13320.68|13320.68|0
1649247380000|2022-04-06 12:16:20|13324.63|13324.63|13324.63|13324.63|13324.63|13324.63|13324.63|13324.63|0
1649247410000|2022-04-06 12:16:50|13322.65|13322.65|13322.65|13322.65|13322.65|13322.65|13322.65|13322.65|0
1649247420000|2022-04-06 12:17:00|13324.02|13324.02|13324.02|13324.02|13324.02|13324.02|13324.02|13324.02|0
1649247450000|2022-04-06 12:17:30|13323.34|13323.34|13324.02|13324.02|13324.02|13324.02|13323.34|13323.34|0
1649247460000|2022-04-06 12:17:40|13324.71|13324.71|13324.71|13324.71|13324.71|13324.71|13324.71|13324.71|0
1649247470000|2022-04-06 12:17:50|13326.68|13326.68|13326.68|13326.68|13326.68|13326.68|13326.68|13326.68|0
1649247480000|2022-04-06 12:18:00|13328.65|13328.65|13328.65|13328.65|13328.65|13328.65|13328.65|13328.65|0
1649247510000|2022-04-06 12:18:30|13326.68|13326.68|13327.36|13327.36|13327.36|13327.36|13326.68|13326.68|0
1649247540000|2022-04-06 12:19:00|13328.44|13328.44|13327.9|13327.9|13328.44|13328.44|13327.9|13327.9|0
1649247550000|2022-04-06 12:19:10|13329.95|13329.95|13329.95|13329.95|13329.95|13329.95|13329.95|13329.95|0
1649247570000|2022-04-06 12:19:30|13330.36|13330.36|13330.36|13330.36|13330.36|13330.36|13330.36|13330.36|0
1649247590000|2022-04-06 12:19:50|13328.39|13328.39|13328.39|13328.39|13328.39|13328.39|13328.39|13328.39|0
1649247620000|2022-04-06 12:20:20|13327.78|13327.78|13327.78|13327.78|13327.78|13327.78|13327.78|13327.78|0
1649247630000|2022-04-06 12:20:30|13329.15|13329.15|13330.76|13330.76|13330.76|13330.76|13329.15|13329.15|0
1649247640000|2022-04-06 12:20:40|13332.73|13332.73|13333.81|13333.81|13333.81|13333.81|13332.73|13332.73|0
1649247650000|2022-04-06 12:20:50|13334.88|13334.88|13334.88|13334.88|13334.88|13334.88|13334.88|13334.88|0
1649247660000|2022-04-06 12:21:00|13336.08|13336.08|13337.29|13337.29|13337.29|13337.29|13336.08|13336.08|0
1649247680000|2022-04-06 12:21:20|13337.97|13337.97|13338.38|13338.38|13338.38|13338.38|13337.97|13337.97|0
1649247710000|2022-04-06 12:21:50|13340.36|13340.36|13340.36|13340.36|13340.36|13340.36|13340.36|13340.36|0
1649247740000|2022-04-06 12:22:20|13342.17|13342.17|13342.17|13342.17|13342.17|13342.17|13342.17|13342.17|0
1649247770000|2022-04-06 12:22:50|13341.48|13341.48|13341.48|13341.48|13341.48|13341.48|13341.48|13341.48|0
1649247790000|2022-04-06 12:23:10|13339.51|13339.51|13336.93|13336.93|13339.51|13339.51|13336.93|13336.93|0
1649247810000|2022-04-06 12:23:30|13337.53|13337.53|13337.53|13337.53|13337.53|13337.53|13337.53|13337.53|0
1649247830000|2022-04-06 12:23:50|13338.22|13338.22|13337.53|13337.53|13338.22|13338.22|13337.53|13337.53|0
1649247880000|2022-04-06 12:24:40|13339.58|13339.58|13339.58|13339.58|13339.58|13339.58|13339.58|13339.58|0
1649247900000|2022-04-06 12:25:00|13338.38|13338.38|13338.38|13338.38|13338.38|13338.38|13338.38|13338.38|0
1649247910000|2022-04-06 12:25:10|13336.74|13336.74|13338.79|13338.79|13338.79|13338.79|13336.74|13336.74|0
1649247920000|2022-04-06 12:25:20|13339.2|13339.2|13339.2|13339.2|13339.2|13339.2|13339.2|13339.2|0
1649247970000|2022-04-06 12:26:10|13339.88|13339.88|13339.88|13339.88|13339.88|13339.88|13339.88|13339.88|0
1649247980000|2022-04-06 12:26:20|13340.3|13340.3|13340.3|13340.3|13340.3|13340.3|13340.3|13340.3|0
1649247990000|2022-04-06 12:26:30|13338.94|13338.94|13338.25|13338.25|13338.94|13338.94|13338.25|13338.25|0
1649248000000|2022-04-06 12:26:40|13334.3|13334.3|13330.36|13330.36|13334.3|13334.3|13330.36|13330.36|0
1649248170000|2022-04-06 12:29:30|13331.04|13331.04|13330.36|13330.36|13331.04|13331.04|13330.36|13330.36|0
1649248180000|2022-04-06 12:29:40|13331.72|13331.72|13331.72|13331.72|13331.72|13331.72|13331.72|13331.72|0
1649248250000|2022-04-06 12:30:50|13332.41|13332.41|13330.43|13330.43|13332.41|13332.41|13330.43|13330.43|0
1649248260000|2022-04-06 12:31:00|13332.41|13332.41|13332.41|13332.41|13332.41|13332.41|13332.41|13332.41|0
1649248270000|2022-04-06 12:31:10|13331.04|13331.04|13331.04|13331.04|13331.04|13331.04|13331.04|13331.04|0
1649248280000|2022-04-06 12:31:20|13329.07|13329.07|13329.07|13329.07|13329.07|13329.07|13329.07|13329.07|0
1649248320000|2022-04-06 12:32:00|13331.04|13331.04|13331.45|13331.45|13331.45|13331.45|13331.04|13331.04|0
1649248350000|2022-04-06 12:32:30|13330.85|13330.85|13330.85|13330.85|13330.85|13330.85|13330.85|13330.85|0
1649248410000|2022-04-06 12:33:30|13326.9|13326.9|13325.8|13325.8|13326.9|13326.9|13325.8|13325.8|0
1649248420000|2022-04-06 12:33:40|13324.2|13324.2|13324.2|13324.2|13324.2|13324.2|13324.2|13324.2|0
1649248430000|2022-04-06 12:33:50|13322.22|13322.22|13322.22|13322.22|13322.22|13322.22|13322.22|13322.22|0
1649248440000|2022-04-06 12:34:00|13321.54|13321.54|13321.54|13321.54|13321.54|13321.54|13321.54|13321.54|0
1649248450000|2022-04-06 12:34:10|13322.07|13322.07|13321.54|13321.54|13322.07|13322.07|13321.54|13321.54|0
1649248460000|2022-04-06 12:34:20|13321|13321|13321|13321|13321|13321|13321|13321|0
1649248470000|2022-04-06 12:34:30|13320.47|13320.47|13319.93|13319.93|13320.47|13320.47|13319.93|13319.93|0
1649248490000|2022-04-06 12:34:50|13320.61|13320.61|13321.3|13321.3|13321.3|13321.3|13320.61|13320.61|0
1649248500000|2022-04-06 12:35:00|13319.32|13319.32|13319.32|13319.32|13319.32|13319.32|13319.32|13319.32|0
1649248560000|2022-04-06 12:36:00|13317.35|13317.35|13317.35|13317.35|13317.35|13317.35|13317.35|13317.35|0
1649248570000|2022-04-06 12:36:10|13313.57|13313.57|13310.75|13310.75|13313.57|13313.57|13310.75|13310.75|0
1649248580000|2022-04-06 12:36:20|13310.21|13310.21|13310.21|13310.21|13310.21|13310.21|13310.21|13310.21|0
1649248610000|2022-04-06 12:36:50|13309.68|13309.68|13309.68|13309.68|13309.68|13309.68|13309.68|13309.68|0
1649248620000|2022-04-06 12:37:00|13308.99|13308.99|13308.99|13308.99|13308.99|13308.99|13308.99|13308.99|0
1649248650000|2022-04-06 12:37:30|13307.63|13307.63|13307.63|13307.63|13307.63|13307.63|13307.63|13307.63|0
1649248680000|2022-04-06 12:38:00|13308.31|13308.31|13308.31|13308.31|13308.31|13308.31|13308.31|13308.31|0
1649248710000|2022-04-06 12:38:30|13310.28|13310.28|13310.28|13310.28|13310.28|13310.28|13310.28|13310.28|0
1649248720000|2022-04-06 12:38:40|13308.31|13308.31|13308.31|13308.31|13308.31|13308.31|13308.31|13308.31|0
1649248740000|2022-04-06 12:39:00|13307.71|13307.71|13307.71|13307.71|13307.71|13307.71|13307.71|13307.71|0
1649248780000|2022-04-06 12:39:40|13308.39|13308.39|13306.42|13306.42|13308.39|13308.39|13306.42|13306.42|0
1649248800000|2022-04-06 12:40:00|13305.05|13305.05|13305.05|13305.05|13305.05|13305.05|13305.05|13305.05|0
1649248840000|2022-04-06 12:40:40|13304.37|13304.37|13304.37|13304.37|13304.37|13304.37|13304.37|13304.37|0
1649248860000|2022-04-06 12:41:00|13303.53|13303.53|13301.55|13301.55|13303.53|13303.53|13301.55|13301.55|0
1649248880000|2022-04-06 12:41:20|13305.5|13305.5|13305.5|13305.5|13305.5|13305.5|13305.5|13305.5|0
1649248940000|2022-04-06 12:42:20|13307.47|13307.47|13307.47|13307.47|13307.47|13307.47|13307.47|13307.47|0
1649248960000|2022-04-06 12:42:40|13306.79|13306.79|13306.79|13306.79|13306.79|13306.79|13306.79|13306.79|0
1649248980000|2022-04-06 12:43:00|13306.11|13306.11|13305.03|13305.03|13306.11|13306.11|13305.03|13305.03|0
1649249010000|2022-04-06 12:43:30|13303.43|13303.43|13303.43|13303.43|13303.43|13303.43|13303.43|13303.43|0
1649249020000|2022-04-06 12:43:40|13304.63|13304.63|13303.26|13303.26|13304.63|13304.63|13303.26|13303.26|0
1649249030000|2022-04-06 12:43:50|13305.24|13305.24|13301.29|13301.29|13305.24|13305.24|13301.29|13301.29|0
1649249040000|2022-04-06 12:44:00|13303.26|13303.26|13303.26|13303.26|13303.26|13303.26|13303.26|13303.26|0
1649249050000|2022-04-06 12:44:10|13301.29|13301.29|13301.29|13301.29|13301.29|13301.29|13301.29|13301.29|0
1649249060000|2022-04-06 12:44:20|13299.31|13299.31|13297.34|13297.34|13299.31|13299.31|13297.34|13297.34|0
1649249090000|2022-04-06 12:44:50|13296.66|13296.66|13296.66|13296.66|13296.66|13296.66|13296.66|13296.66|0
1649249130000|2022-04-06 12:45:30|13298.63|13298.63|13298.63|13298.63|13298.63|13298.63|13298.63|13298.63|0
1649249140000|2022-04-06 12:45:40|13297.95|13297.95|13297.95|13297.95|13297.95|13297.95|13297.95|13297.95|0
1649249160000|2022-04-06 12:46:00|13298.48|13298.48|13298.48|13298.48|13298.48|13298.48|13298.48|13298.48|0
1649249210000|2022-04-06 12:46:50|13294.53|13294.53|13289.22|13289.22|13294.53|13294.53|13289.22|13289.22|0
1649249220000|2022-04-06 12:47:00|13288.62|13288.62|13287.6|13287.6|13288.62|13288.62|13287.6|13287.6|0
1649249270000|2022-04-06 12:47:50|13285.92|13285.92|13280.61|13280.61|13285.92|13285.92|13280.61|13280.61|0
1649249280000|2022-04-06 12:48:00|13279.92|13279.92|13277.26|13277.26|13279.92|13279.92|13277.26|13277.26|0
1649249290000|2022-04-06 12:48:10|13279.31|13279.31|13279.31|13279.31|13279.31|13279.31|13279.31|13279.31|0
1649249300000|2022-04-06 12:48:20|13280|13280|13280|13280|13280|13280|13280|13280|0
1649249320000|2022-04-06 12:48:40|13279.31|13279.31|13279.31|13279.31|13279.31|13279.31|13279.31|13279.31|0
1649249400000|2022-04-06 12:50:00|13278.63|13278.63|13278.63|13278.63|13278.63|13278.63|13278.63|13278.63|0
1649249440000|2022-04-06 12:50:40|13277.43|13277.43|13277.43|13277.43|13277.43|13277.43|13277.43|13277.43|0
1649249480000|2022-04-06 12:51:20|13279.4|13279.4|13279.4|13279.4|13279.4|13279.4|13279.4|13279.4|0
1649249510000|2022-04-06 12:51:50|13280.77|13280.77|13280.08|13280.08|13280.77|13280.77|13280.08|13280.08|0
1649249520000|2022-04-06 12:52:00|13279.4|13279.4|13279.4|13279.4|13279.4|13279.4|13279.4|13279.4|0
1649249530000|2022-04-06 12:52:10|13273.48|13273.48|13273.48|13273.48|13273.48|13273.48|13271.5|13271.5|0
1649249540000|2022-04-06 12:52:20|13275.45|13275.45|13275.45|13275.45|13275.45|13275.45|13275.45|13275.45|0
1649249570000|2022-04-06 12:52:50|13276.82|13276.82|13278.63|13278.63|13278.63|13278.63|13276.82|13276.82|0
1649249590000|2022-04-06 12:53:10|13277.42|13277.42|13277.42|13277.42|13277.42|13277.42|13277.42|13277.42|0
1649249640000|2022-04-06 12:54:00|13275.37|13275.37|13277.42|13277.42|13277.42|13277.42|13275.37|13275.37|0
1649249660000|2022-04-06 12:54:20|13275.45|13275.45|13275.45|13275.45|13275.45|13275.45|13275.45|13275.45|0
1649249680000|2022-04-06 12:54:40|13271.5|13271.5|13270.13|13270.13|13271.5|13271.5|13270.13|13270.13|0
1649249690000|2022-04-06 12:54:50|13268.16|13268.16|13268.16|13268.16|13268.16|13268.16|13268.16|13268.16|0
1649249710000|2022-04-06 12:55:10|13270.13|13270.13|13270.21|13270.21|13270.21|13270.21|13269.52|13269.52|0
1649249820000|2022-04-06 12:57:00|13264.28|13264.28|13264.28|13264.28|13264.28|13264.28|13264.28|13264.28|0
1649249830000|2022-04-06 12:57:10|13268.23|13268.23|13268.23|13268.23|13268.23|13268.23|13268.23|13268.23|0
1649249880000|2022-04-06 12:58:00|13269.6|13269.6|13269.6|13269.6|13269.6|13269.6|13269.6|13269.6|0
1649249890000|2022-04-06 12:58:10|13265.65|13265.65|13265.65|13265.65|13265.65|13265.65|13265.65|13265.65|0
1649249900000|2022-04-06 12:58:20|13263.68|13263.68|13263.68|13263.68|13263.68|13263.68|13263.68|13263.68|0
1649249950000|2022-04-06 12:59:10|13262.99|13262.99|13262.99|13262.99|13262.99|13262.99|13262.99|13262.99|0
1649249980000|2022-04-06 12:59:40|13264.97|13264.97|13262.99|13262.99|13264.97|13264.97|13262.99|13262.99|0
1649249990000|2022-04-06 12:59:50|13263.83|13263.83|13263.83|13263.83|13263.83|13263.83|13263.83|13263.83|0
1649250000000|2022-04-06 13:00:00|13262.22|13262.22|13259.49|13259.49|13262.22|13262.22|13259.49|13259.49|0
1649250010000|2022-04-06 13:00:10|13259.91|13259.91|13259.91|13259.91|13259.91|13259.91|13259.91|13259.91|0
1649250070000|2022-04-06 13:01:10|13263.86|13263.86|13263.86|13263.86|13263.86|13263.86|13263.86|13263.86|0
1649250080000|2022-04-06 13:01:20|13264.28|13264.28|13264.28|13264.28|13264.28|13264.28|13264.28|13264.28|0
1649250090000|2022-04-06 13:01:30|13262.31|13262.31|13262.31|13262.31|13262.31|13262.31|13262.31|13262.31|0
1649250110000|2022-04-06 13:01:50|13262.84|13262.84|13262.84|13262.84|13262.84|13262.84|13262.84|13262.84|0
1649250120000|2022-04-06 13:02:00|13263.53|13263.53|13267.47|13267.47|13267.47|13267.47|13263.53|13263.53|0
1649250180000|2022-04-06 13:03:00|13266.79|13266.79|13268.16|13268.16|13268.16|13268.16|13266.79|13266.79|0
1649250200000|2022-04-06 13:03:20|13268.84|13268.84|13270.05|13270.05|13270.05|13270.05|13268.84|13268.84|0
1649250220000|2022-04-06 13:03:40|13277.94|13277.94|13275.97|13275.97|13279.92|13279.92|13275.97|13275.97|0
1649250230000|2022-04-06 13:03:50|13274|13274|13274|13274|13274|13274|13274|13274|0
1649250240000|2022-04-06 13:04:00|13274.68|13274.68|13274.68|13274.68|13274.68|13274.68|13274.68|13274.68|0
1649250250000|2022-04-06 13:04:10|13273.31|13273.31|13273.31|13273.31|13273.31|13273.31|13273.31|13273.31|0
1649250260000|2022-04-06 13:04:20|13275.29|13275.29|13275.29|13275.29|13275.29|13275.29|13275.29|13275.29|0
1649250280000|2022-04-06 13:04:40|13277.26|13277.26|13277.26|13277.26|13277.26|13277.26|13277.26|13277.26|0
1649250290000|2022-04-06 13:04:50|13277.94|13277.94|13277.94|13277.94|13277.94|13277.94|13277.94|13277.94|0
1649250310000|2022-04-06 13:05:10|13279.31|13279.31|13279.31|13279.31|13279.31|13279.31|13279.31|13279.31|0
1649250330000|2022-04-06 13:05:30|13280.54|13280.54|13280.54|13280.54|13280.54|13280.54|13280.54|13280.54|0
1649250340000|2022-04-06 13:05:40|13279.86|13279.86|13279.86|13279.86|13279.86|13279.86|13279.86|13279.86|0
1649250350000|2022-04-06 13:05:50|13277.89|13277.89|13275.83|13275.83|13277.89|13277.89|13275.83|13275.83|0
1649250360000|2022-04-06 13:06:00|13276.25|13276.25|13274.27|13274.27|13276.25|13276.25|13274.27|13274.27|0
1649250370000|2022-04-06 13:06:10|13272.3|13272.3|13274.27|13274.27|13274.27|13274.27|13272.3|13272.3|0
1649250410000|2022-04-06 13:06:50|13274.68|13274.68|13274.68|13274.68|13274.68|13274.68|13274.68|13274.68|0
1649250420000|2022-04-06 13:07:00|13274.27|13274.27|13273.45|13273.45|13274.27|13274.27|13273.45|13273.45|0
1649250480000|2022-04-06 13:08:00|13275.42|13275.42|13275.42|13275.42|13275.42|13275.42|13275.42|13275.42|0
1649250500000|2022-04-06 13:08:20|13276.5|13276.5|13276.5|13276.5|13276.5|13276.5|13276.5|13276.5|0
1649250520000|2022-04-06 13:08:40|13277.03|13277.03|13277.03|13277.03|13277.03|13277.03|13277.03|13277.03|0
1649250560000|2022-04-06 13:09:20|13277.72|13277.72|13277.72|13277.72|13277.72|13277.72|13277.72|13277.72|0
1649250600000|2022-04-06 13:10:00|13278.25|13278.25|13278.25|13278.25|13278.25|13278.25|13278.25|13278.25|0
1649250610000|2022-04-06 13:10:10|13280.23|13280.23|13280.23|13280.23|13280.23|13280.23|13280.23|13280.23|0
1649250660000|2022-04-06 13:11:00|13278.25|13278.25|13278.25|13278.25|13278.25|13278.25|13278.25|13278.25|0
1649250670000|2022-04-06 13:11:10|13277.57|13277.57|13277.57|13277.57|13277.57|13277.57|13277.57|13277.57|0
1649250750000|2022-04-06 13:12:30|13277.99|13277.99|13277.99|13277.99|13277.99|13277.99|13277.99|13277.99|0
1649250760000|2022-04-06 13:12:40|13274.04|13274.04|13274.04|13274.04|13274.04|13274.04|13272.07|13272.07|0
1649250780000|2022-04-06 13:13:00|13277.99|13277.99|13277.99|13277.99|13277.99|13277.99|13277.99|13277.99|0
1649250800000|2022-04-06 13:13:20|13277.39|13277.39|13280.73|13280.73|13280.73|13280.73|13277.39|13277.39|0
1649250820000|2022-04-06 13:13:40|13281.15|13281.15|13281.15|13281.15|13281.15|13281.15|13281.15|13281.15|0
1649250860000|2022-04-06 13:14:20|13279.17|13279.17|13279.86|13279.86|13279.86|13279.86|13279.17|13279.17|0
1649250900000|2022-04-06 13:15:00|13280.46|13280.46|13279.86|13279.86|13280.46|13280.46|13279.86|13279.86|0
1649250940000|2022-04-06 13:15:40|13279.17|13279.17|13279.17|13279.17|13279.17|13279.17|13279.17|13279.17|0
1649250970000|2022-04-06 13:16:10|13277.2|13277.2|13276.66|13276.66|13277.2|13277.2|13276.66|13276.66|0
1649250980000|2022-04-06 13:16:20|13274.69|13274.69|13274.69|13274.69|13274.69|13274.69|13274.69|13274.69|0
1649250990000|2022-04-06 13:16:30|13273.87|13273.87|13273.87|13273.87|13273.87|13273.87|13273.87|13273.87|0
1649251010000|2022-04-06 13:16:50|13273.33|13273.33|13273.33|13273.33|13273.33|13273.33|13273.33|13273.33|0
1649251020000|2022-04-06 13:17:00|13272.8|13272.8|13272.8|13272.8|13272.8|13272.8|13272.8|13272.8|0
1649251040000|2022-04-06 13:17:20|13274.77|13274.77|13274.77|13274.77|13274.77|13274.77|13274.77|13274.77|0
1649251070000|2022-04-06 13:17:50|13274.09|13274.09|13274.09|13274.09|13274.09|13274.09|13274.09|13274.09|0
1649251080000|2022-04-06 13:18:00|13278.04|13278.04|13276.06|13276.06|13278.04|13278.04|13276.06|13276.06|0
1649251100000|2022-04-06 13:18:20|13275.64|13275.64|13275.64|13275.64|13275.64|13275.64|13275.64|13275.64|0
1649251140000|2022-04-06 13:19:00|13277.61|13277.61|13277.61|13277.61|13277.61|13277.61|13277.61|13277.61|0
1649251230000|2022-04-06 13:20:30|13277.2|13277.2|13277.2|13277.2|13277.2|13277.2|13277.2|13277.2|0
1649251240000|2022-04-06 13:20:40|13275.23|13275.23|13271.89|13271.89|13275.23|13275.23|13271.89|13271.89|0
1649251250000|2022-04-06 13:20:50|13271.2|13271.2|13271.2|13271.2|13271.2|13271.2|13271.2|13271.2|0
1649251290000|2022-04-06 13:21:30|13272.57|13272.57|13273.42|13273.42|13275.31|13275.31|13272.57|13272.57|0
1649251300000|2022-04-06 13:21:40|13274.1|13274.1|13274.1|13274.1|13274.1|13274.1|13274.1|13274.1|0
1649251310000|2022-04-06 13:21:50|13272.73|13272.73|13274.71|13274.71|13274.71|13274.71|13272.73|13272.73|0
1649251360000|2022-04-06 13:22:40|13266.05|13266.05|13266.05|13266.05|13266.05|13266.05|13266.05|13266.05|0
1649251380000|2022-04-06 13:23:00|13264.98|13264.98|13258.13|13258.13|13264.98|13264.98|13258.13|13258.13|0
1649251390000|2022-04-06 13:23:10|13257.6|13257.6|13257.6|13257.6|13257.6|13257.6|13257.6|13257.6|0
1649251400000|2022-04-06 13:23:20|13251.67|13251.67|13251.67|13251.67|13251.67|13251.67|13251.67|13251.67|0
1649251410000|2022-04-06 13:23:30|13253.65|13253.65|13253.65|13253.65|13253.65|13253.65|13253.65|13253.65|0
1649251420000|2022-04-06 13:23:40|13255.7|13255.7|13255.7|13255.7|13255.7|13255.7|13255.7|13255.7|0
1649251430000|2022-04-06 13:23:50|13253.72|13253.72|13253.72|13253.72|13253.72|13253.72|13253.72|13253.72|0
1649251460000|2022-04-06 13:24:20|13252.52|13252.52|13251.83|13251.83|13252.52|13252.52|13251.83|13251.83|0
1649251490000|2022-04-06 13:24:50|13251.42|13251.42|13251.42|13251.42|13251.42|13251.42|13251.42|13251.42|0
1649251500000|2022-04-06 13:25:00|13253.4|13253.4|13253.4|13253.4|13253.4|13253.4|13253.4|13253.4|0
1649251510000|2022-04-06 13:25:10|13252.19|13252.19|13252.19|13252.19|13252.19|13252.19|13252.19|13252.19|0
1649251520000|2022-04-06 13:25:20|13254.17|13254.17|13254.17|13254.17|13254.17|13254.17|13254.17|13254.17|0
1649251530000|2022-04-06 13:25:30|13254.85|13254.85|13255.45|13255.45|13255.45|13255.45|13254.85|13254.85|0
1649251540000|2022-04-06 13:25:40|13256.14|13256.14|13256.14|13256.14|13256.14|13256.14|13256.14|13256.14|0
1649251640000|2022-04-06 13:27:20|13254.08|13254.08|13254.08|13254.08|13254.08|13254.08|13254.08|13254.08|0
1649251660000|2022-04-06 13:27:40|13252.11|13252.11|13252.11|13252.11|13252.11|13252.11|13252.11|13252.11|0
1649251670000|2022-04-06 13:27:50|13256.06|13256.06|13256.06|13256.06|13256.06|13256.06|13256.06|13256.06|0
1649251710000|2022-04-06 13:28:30|13255.52|13255.52|13255.52|13255.52|13255.52|13255.52|13255.52|13255.52|0
1649251750000|2022-04-06 13:29:10|13254.84|13254.84|13255.44|13255.44|13255.44|13255.44|13254.84|13254.84|0
1649251760000|2022-04-06 13:29:20|13256.12|13256.12|13256.12|13256.12|13256.12|13256.12|13256.12|13256.12|0
1649251770000|2022-04-06 13:29:30|13255.44|13255.44|13255.44|13255.44|13255.44|13255.44|13255.44|13255.44|0
1649251800000|2022-04-06 13:30:00|13253.47|13253.47|13251.49|13251.49|13255.44|13255.44|13251.49|13251.49|0
1649251810000|2022-04-06 13:30:10|13252.72|13252.72|13258.65|13258.65|13260.62|13260.62|13252.72|13252.72|0
1649251820000|2022-04-06 13:30:20|13262.6|13262.6|13260.62|13260.62|13262.6|13262.6|13260.62|13260.62|0
1649251830000|2022-04-06 13:30:30|13264.57|13264.57|13266.55|13266.55|13266.55|13266.55|13264.57|13264.57|0
1649251840000|2022-04-06 13:30:40|13270.49|13270.49|13272.47|13272.47|13272.47|13272.47|13270.49|13270.49|0
1649251860000|2022-04-06 13:31:00|13273.07|13273.07|13273.07|13273.07|13273.07|13273.07|13273.07|13273.07|0
1649251870000|2022-04-06 13:31:10|13271.1|13271.1|13271.1|13271.1|13271.1|13271.1|13271.1|13271.1|0
1649251880000|2022-04-06 13:31:20|13273.07|13273.07|13273.07|13273.07|13273.07|13273.07|13273.07|13273.07|0
1649251900000|2022-04-06 13:31:40|13275.12|13275.12|13275.12|13275.12|13275.12|13275.12|13275.12|13275.12|0
1649251910000|2022-04-06 13:31:50|13269.8|13269.8|13267.82|13267.82|13269.8|13269.8|13267.82|13267.82|0
1649251920000|2022-04-06 13:32:00|13265.77|13265.77|13263.28|13263.28|13265.77|13265.77|13263.28|13263.28|0
1649251930000|2022-04-06 13:32:10|13261.22|13261.22|13259.86|13259.86|13261.22|13261.22|13259.86|13259.86|0
1649251940000|2022-04-06 13:32:20|13261.22|13261.22|13266.69|13266.69|13266.69|13266.69|13260.69|13260.69|0
1649251960000|2022-04-06 13:32:40|13267.37|13267.37|13267.37|13267.37|13267.37|13267.37|13267.37|13267.37|0
1649251990000|2022-04-06 13:33:10|13266.69|13266.69|13266.69|13266.69|13266.69|13266.69|13266|13266|0
1649252010000|2022-04-06 13:33:30|13265.32|13265.32|13264.64|13264.64|13265.32|13265.32|13264.64|13264.64|0
1649252020000|2022-04-06 13:33:40|13263.95|13263.95|13263.95|13263.95|13263.95|13263.95|13261.98|13261.98|0
1649252030000|2022-04-06 13:33:50|13264.56|13264.56|13264.56|13264.56|13264.56|13264.56|13264.56|13264.56|0
1649252050000|2022-04-06 13:34:10|13268.51|13268.51|13267.9|13267.9|13268.51|13268.51|13267.9|13267.9|0
1649252060000|2022-04-06 13:34:20|13267.22|13267.22|13262.59|13262.59|13267.22|13267.22|13262.59|13262.59|0
1649252080000|2022-04-06 13:34:40|13261.38|13261.38|13261.38|13261.38|13261.38|13261.38|13261.38|13261.38|0
1649252090000|2022-04-06 13:34:50|13260.7|13260.7|13260.7|13260.7|13260.7|13260.7|13260.7|13260.7|0
1649252100000|2022-04-06 13:35:00|13260.01|13260.01|13259.19|13259.19|13260.01|13260.01|13259.19|13259.19|0
1649252120000|2022-04-06 13:35:20|13258.59|13258.59|13258.59|13258.59|13258.59|13258.59|13258.59|13258.59|0
1649252140000|2022-04-06 13:35:40|13257.52|13257.52|13255.31|13255.31|13257.52|13257.52|13255.31|13255.31|0
1649252150000|2022-04-06 13:35:50|13253.34|13253.34|13253.34|13253.34|13253.34|13253.34|13253.34|13253.34|0
1649252160000|2022-04-06 13:36:00|13257.28|13257.28|13257.28|13257.28|13257.28|13257.28|13257.28|13257.28|0
1649252190000|2022-04-06 13:36:30|13261.31|13261.31|13259.42|13259.42|13261.31|13261.31|13259.42|13259.42|0
1649252200000|2022-04-06 13:36:40|13263.37|13263.37|13263.37|13263.37|13263.37|13263.37|13263.37|13263.37|0
1649252220000|2022-04-06 13:37:00|13262.69|13262.69|13252.05|13252.05|13262.69|13262.69|13252.05|13252.05|0
1649252250000|2022-04-06 13:37:30|13256|13256|13256|13256|13256|13256|13256|13256|0
1649252260000|2022-04-06 13:37:40|13254.03|13254.03|13254.03|13254.03|13254.03|13254.03|13254.03|13254.03|0
1649252290000|2022-04-06 13:38:10|13255.4|13255.4|13255.4|13255.4|13255.4|13255.4|13255.4|13255.4|0
1649252310000|2022-04-06 13:38:30|13256.08|13256.08|13255.4|13255.4|13256.08|13256.08|13255.4|13255.4|0
1649252320000|2022-04-06 13:38:40|13253.79|13253.79|13255.35|13255.35|13255.35|13255.35|13253.38|13253.38|0
1649252360000|2022-04-06 13:39:20|13251.4|13251.4|13247.38|13247.38|13251.4|13251.4|13247.38|13247.38|0
1649252370000|2022-04-06 13:39:30|13242.07|13242.07|13244.8|13244.8|13244.8|13244.8|13242.07|13242.07|0
1649252400000|2022-04-06 13:40:00|13246.31|13246.31|13242.28|13242.28|13246.31|13246.31|13242.28|13242.28|0
1649252410000|2022-04-06 13:40:10|13242.82|13242.82|13242.82|13242.82|13242.82|13242.82|13242.82|13242.82|0
1649252420000|2022-04-06 13:40:20|13244.43|13244.43|13243.89|13243.89|13244.43|13244.43|13243.89|13243.89|0
1649252430000|2022-04-06 13:40:30|13241.92|13241.92|13234.7|13234.7|13241.92|13241.92|13234.7|13234.7|0
1649252440000|2022-04-06 13:40:40|13238.65|13238.65|13235.68|13235.68|13238.65|13238.65|13235.68|13235.68|0
1649252450000|2022-04-06 13:40:50|13237.04|13237.04|13237.04|13237.04|13237.04|13237.04|13237.04|13237.04|0
1649252460000|2022-04-06 13:41:00|13236.36|13236.36|13235.54|13235.54|13236.36|13236.36|13235.54|13235.54|0
1649252470000|2022-04-06 13:41:10|13234.47|13234.47|13234.47|13234.47|13234.47|13234.47|13234.47|13234.47|0
1649252490000|2022-04-06 13:41:30|13235.54|13235.54|13233.14|13233.14|13235.54|13235.54|13233.14|13233.14|0
1649252510000|2022-04-06 13:41:50|13235.12|13235.12|13235.12|13235.12|13235.12|13235.12|13235.12|13235.12|0
1649252520000|2022-04-06 13:42:00|13233.91|13233.91|13232.84|13232.84|13233.91|13233.91|13232.84|13232.84|0
1649252530000|2022-04-06 13:42:10|13232.24|13232.24|13232.84|13232.84|13232.84|13232.84|13232.24|13232.24|0
1649252560000|2022-04-06 13:42:40|13234.82|13234.82|13235.97|13235.97|13236.79|13236.79|13234.82|13234.82|0
1649252570000|2022-04-06 13:42:50|13237.34|13237.34|13237.34|13237.34|13237.34|13237.34|13237.34|13237.34|0
1649252580000|2022-04-06 13:43:00|13233.39|13233.39|13233.39|13233.39|13233.39|13233.39|13233.39|13233.39|0
1649252590000|2022-04-06 13:43:10|13232.02|13232.02|13230.65|13230.65|13232.02|13232.02|13230.65|13230.65|0
1649252600000|2022-04-06 13:43:20|13232.02|13232.02|13230.05|13230.05|13232.02|13232.02|13230.05|13230.05|0
1649252630000|2022-04-06 13:43:50|13228.68|13228.68|13228.68|13228.68|13228.68|13228.68|13228.68|13228.68|0
1649252640000|2022-04-06 13:44:00|13228.14|13228.14|13228.14|13228.14|13228.14|13228.14|13228.14|13228.14|0
1649252650000|2022-04-06 13:44:10|13230.12|13230.12|13226.85|13226.85|13230.8|13230.8|13226.85|13226.85|0
1649252660000|2022-04-06 13:44:20|13226.17|13226.17|13225.56|13225.56|13226.17|13226.17|13225.56|13225.56|0
1649252670000|2022-04-06 13:44:30|13226.25|13226.25|13226.25|13226.25|13226.25|13226.25|13226.25|13226.25|0
1649252680000|2022-04-06 13:44:40|13225.65|13225.65|13225.65|13225.65|13225.65|13225.65|13225.65|13225.65|0
1649252700000|2022-04-06 13:45:00|13226.33|13226.33|13226.33|13226.33|13226.33|13226.33|13226.33|13226.33|0
1649252710000|2022-04-06 13:45:10|13228.3|13228.3|13228.99|13228.99|13228.99|13228.99|13228.3|13228.3|0
1649252720000|2022-04-06 13:45:20|13228.45|13228.45|13228.45|13228.45|13228.45|13228.45|13228.45|13228.45|0
1649252730000|2022-04-06 13:45:30|13227.08|13227.08|13231.03|13231.03|13231.03|13231.03|13227.08|13227.08|0
1649252780000|2022-04-06 13:46:20|13233.77|13233.77|13233.77|13233.77|13233.77|13233.77|13233.77|13233.77|0
1649252790000|2022-04-06 13:46:30|13235.74|13235.74|13235.74|13235.74|13235.74|13235.74|13235.74|13235.74|0
1649252800000|2022-04-06 13:46:40|13236.95|13236.95|13236.95|13236.95|13236.95|13236.95|13236.95|13236.95|0
1649252820000|2022-04-06 13:47:00|13238.92|13238.92|13238.92|13238.92|13238.92|13238.92|13238.92|13238.92|0
1649252850000|2022-04-06 13:47:30|13240.9|13240.9|13240.9|13240.9|13240.9|13240.9|13240.9|13240.9|0
1649252860000|2022-04-06 13:47:40|13233|13233|13233|13233|13233|13233|13233|13233|0
1649252870000|2022-04-06 13:47:50|13233.68|13233.68|13233.68|13233.68|13233.68|13233.68|13233.68|13233.68|0
1649252890000|2022-04-06 13:48:10|13231.71|13231.71|13231.71|13231.71|13231.71|13231.71|13231.71|13231.71|0
1649252900000|2022-04-06 13:48:20|13231.29|13231.29|13231.29|13231.29|13231.29|13231.29|13231.29|13231.29|0
1649252910000|2022-04-06 13:48:30|13231.89|13231.89|13231.89|13231.89|13231.89|13231.89|13231.89|13231.89|0
1649252940000|2022-04-06 13:49:00|13230.52|13230.52|13229.84|13229.84|13230.52|13230.52|13229.84|13229.84|0
1649252950000|2022-04-06 13:49:10|13228.47|13228.47|13228.47|13228.47|13228.47|13228.47|13228.47|13228.47|0
1649252980000|2022-04-06 13:49:40|13227.24|13227.24|13227.24|13227.24|13227.24|13227.24|13227.24|13227.24|0
1649252990000|2022-04-06 13:49:50|13225.26|13225.26|13225.26|13225.26|13225.26|13225.26|13225.26|13225.26|0
1649253020000|2022-04-06 13:50:20|13226.63|13226.63|13226.63|13226.63|13226.63|13226.63|13226.63|13226.63|0
1649253060000|2022-04-06 13:51:00|13228.61|13228.61|13228.61|13228.61|13228.61|13228.61|13228.61|13228.61|0
1649253070000|2022-04-06 13:51:10|13229.21|13229.21|13229.21|13229.21|13229.21|13229.21|13229.21|13229.21|0
1649253120000|2022-04-06 13:52:00|13231.18|13231.18|13228.92|13228.92|13233.16|13233.16|13227.23|13227.23|0
1649253130000|2022-04-06 13:52:10|13229.6|13229.6|13230.2|13230.2|13230.2|13230.2|13229.6|13229.6|0
1649253140000|2022-04-06 13:52:20|13234.15|13234.15|13235.22|13235.22|13235.22|13235.22|13234.15|13234.15|0
1649253150000|2022-04-06 13:52:30|13236.46|13236.46|13236.46|13236.46|13236.46|13236.46|13236.46|13236.46|0
1649253160000|2022-04-06 13:52:40|13238.43|13238.43|13238.43|13238.43|13238.43|13238.43|13238.43|13238.43|0
1649253180000|2022-04-06 13:53:00|13234.48|13234.48|13234.48|13234.48|13234.48|13234.48|13234.48|13234.48|0
1649253200000|2022-04-06 13:53:20|13234.9|13234.9|13234.9|13234.9|13234.9|13234.9|13234.9|13234.9|0
1649253220000|2022-04-06 13:53:40|13236.27|13236.27|13236.27|13236.27|13236.27|13236.27|13236.27|13236.27|0
1649253230000|2022-04-06 13:53:50|13238.24|13238.24|13238.24|13238.24|13238.24|13238.24|13238.24|13238.24|0
1649253240000|2022-04-06 13:54:00|13238.93|13238.93|13238.93|13238.93|13238.93|13238.93|13238.93|13238.93|0
1649253250000|2022-04-06 13:54:10|13234.98|13234.98|13234.98|13234.98|13234.98|13234.98|13234.98|13234.98|0
1649253290000|2022-04-06 13:54:50|13233.91|13233.91|13233.91|13233.91|13233.91|13233.91|13233.91|13233.91|0
1649253300000|2022-04-06 13:55:00|13232.54|13232.54|13231.94|13231.94|13232.54|13232.54|13231.94|13231.94|0
1649253330000|2022-04-06 13:55:30|13233.91|13233.91|13233.91|13233.91|13233.91|13233.91|13233.91|13233.91|0
1649253340000|2022-04-06 13:55:40|13235.88|13235.88|13231.94|13231.94|13235.88|13235.88|13231.94|13231.94|0
1649253370000|2022-04-06 13:56:10|13233.91|13233.91|13237.86|13237.86|13237.86|13237.86|13233.91|13233.91|0
1649253420000|2022-04-06 13:57:00|13237.02|13237.02|13237.7|13237.7|13237.7|13237.7|13237.02|13237.02|0
1649253450000|2022-04-06 13:57:30|13235.73|13235.73|13235.73|13235.73|13235.73|13235.73|13235.73|13235.73|0
1649253470000|2022-04-06 13:57:50|13233.75|13233.75|13232.12|13232.12|13233.75|13233.75|13232.12|13232.12|0
1649253480000|2022-04-06 13:58:00|13233.49|13233.49|13233.49|13233.49|13233.49|13233.49|13233.49|13233.49|0
1649253500000|2022-04-06 13:58:20|13231.88|13231.88|13231.88|13231.88|13231.88|13231.88|13231.88|13231.88|0
1649253540000|2022-04-06 13:59:00|13230.51|13230.51|13230.51|13230.51|13230.51|13230.51|13230.51|13230.51|0
1649253550000|2022-04-06 13:59:10|13230.1|13230.1|13230.1|13230.1|13230.1|13230.1|13230.1|13230.1|0
1649253560000|2022-04-06 13:59:20|13230.64|13230.64|13230.64|13230.64|13230.64|13230.64|13230.64|13230.64|0
1649253570000|2022-04-06 13:59:30|13229.57|13229.57|13220.91|13220.91|13229.57|13229.57|13218.93|13218.93|0
1649253600000|2022-04-06 14:00:00|13222.88|13222.88|13222.88|13222.88|13222.88|13222.88|13222.88|13222.88|0
1649253610000|2022-04-06 14:00:10|13223.57|13223.57|13226.23|13226.23|13226.61|13226.61|13223.57|13223.57|0
1649253630000|2022-04-06 14:00:30|13225.54|13225.54|13223.57|13223.57|13225.54|13225.54|13223.57|13223.57|0
1649253640000|2022-04-06 14:00:40|13224.25|13224.25|13224.25|13224.25|13224.25|13224.25|13224.25|13224.25|0
1649253680000|2022-04-06 14:01:20|13223.84|13223.84|13223.84|13223.84|13223.84|13223.84|13223.84|13223.84|0
1649253690000|2022-04-06 14:01:30|13222.58|13222.58|13221.98|13221.98|13222.58|13222.58|13221.98|13221.98|0
1649253700000|2022-04-06 14:01:40|13220.37|13220.37|13219.77|13219.77|13220.37|13220.37|13219.77|13219.77|0
1649253760000|2022-04-06 14:02:40|13217.79|13217.79|13213.84|13213.84|13217.79|13217.79|13213.84|13213.84|0
1649253770000|2022-04-06 14:02:50|13215.82|13215.82|13215.82|13215.82|13216.5|13216.5|13215.82|13215.82|0
1649253780000|2022-04-06 14:03:00|13217.79|13217.79|13217.79|13217.79|13217.79|13217.79|13217.79|13217.79|0
1649253810000|2022-04-06 14:03:30|13218.47|13218.47|13218.47|13218.47|13218.47|13218.47|13218.47|13218.47|0
1649253820000|2022-04-06 14:03:40|13216.5|13216.5|13216.5|13216.5|13216.5|13216.5|13216.5|13216.5|0
1649253860000|2022-04-06 14:04:20|13216.08|13216.08|13216.08|13216.08|13216.08|13216.08|13216.08|13216.08|0
1649253870000|2022-04-06 14:04:30|13215.4|13215.4|13215.4|13215.4|13216.08|13216.08|13215.4|13215.4|0
1649253910000|2022-04-06 14:05:10|13219.35|13219.35|13219.35|13219.35|13221.32|13221.32|13219.35|13219.35|0
1649253920000|2022-04-06 14:05:20|13220.03|13220.03|13220.03|13220.03|13220.03|13220.03|13219.35|13219.35|0
1649253930000|2022-04-06 14:05:30|13222|13222|13220.03|13220.03|13222|13222|13220.03|13220.03|0
1649253940000|2022-04-06 14:05:40|13219.43|13219.43|13219.43|13219.43|13219.43|13219.43|13219.43|13219.43|0
1649253960000|2022-04-06 14:06:00|13218.16|13218.16|13218.16|13218.16|13218.16|13218.16|13218.16|13218.16|0
1649253980000|2022-04-06 14:06:20|13220.14|13220.14|13220.14|13220.14|13220.14|13220.14|13220.14|13220.14|0
1649253990000|2022-04-06 14:06:30|13219.46|13219.46|13219.46|13219.46|13219.46|13219.46|13219.46|13219.46|0
1649254020000|2022-04-06 14:07:00|13220.14|13220.14|13220.14|13220.14|13220.14|13220.14|13220.14|13220.14|0
1649254030000|2022-04-06 14:07:10|13219.46|13219.46|13219.46|13219.46|13219.46|13219.46|13219.46|13219.46|0
1649254050000|2022-04-06 14:07:30|13220.06|13220.06|13222.99|13222.99|13222.99|13222.99|13220.06|13220.06|0
1649254060000|2022-04-06 14:07:40|13224.06|13224.06|13220.11|13220.11|13224.06|13224.06|13220.11|13220.11|0
1649254070000|2022-04-06 14:07:50|13222.09|13222.09|13221.4|13221.4|13222.09|13222.09|13221.4|13221.4|0
1649254080000|2022-04-06 14:08:00|13220.04|13220.04|13216.09|13216.09|13220.04|13220.04|13216.09|13216.09|0
1649254090000|2022-04-06 14:08:10|13215.49|13215.49|13215.49|13215.49|13215.49|13215.49|13215.49|13215.49|0
1649254100000|2022-04-06 14:08:20|13217.46|13217.46|13217.46|13217.46|13217.46|13217.46|13217.46|13217.46|0
1649254130000|2022-04-06 14:08:50|13219.43|13219.43|13219.43|13219.43|13219.43|13219.43|13219.43|13219.43|0
1649254140000|2022-04-06 14:09:00|13221.41|13221.41|13221.41|13221.41|13221.41|13221.41|13221.41|13221.41|0
1649254160000|2022-04-06 14:09:20|13220.59|13220.59|13216.64|13216.64|13220.59|13220.59|13216.64|13216.64|0
1649254200000|2022-04-06 14:10:00|13212.69|13212.69|13213.98|13213.98|13213.98|13213.98|13212.01|13212.01|0
1649254210000|2022-04-06 14:10:10|13212.01|13212.01|13204.11|13204.11|13212.01|13212.01|13204.11|13204.11|0
1649254220000|2022-04-06 14:10:20|13203.42|13203.42|13203.42|13203.42|13203.42|13203.42|13203.42|13203.42|0
1649254230000|2022-04-06 14:10:30|13209.35|13209.35|13209.35|13209.35|13209.35|13209.35|13209.35|13209.35|0
1649254240000|2022-04-06 14:10:40|13210.03|13210.03|13211.32|13211.32|13211.32|13211.32|13210.03|13210.03|0
1649254250000|2022-04-06 14:10:50|13212.39|13212.39|13213.34|13213.34|13213.34|13213.34|13212.39|13212.39|0
1649254270000|2022-04-06 14:11:10|13213.94|13213.94|13219.78|13219.78|13223.73|13223.73|13213.94|13213.94|0
1649254320000|2022-04-06 14:12:00|13215.99|13215.99|13214.77|13214.77|13215.99|13215.99|13214.77|13214.77|0
1649254390000|2022-04-06 14:13:10|13216.46|13216.46|13216.46|13216.46|13216.46|13216.46|13216.46|13216.46|0
1649254400000|2022-04-06 14:13:20|13216.88|13216.88|13218.85|13218.85|13218.85|13218.85|13216.88|13216.88|0
1649254410000|2022-04-06 14:13:30|13220.83|13220.83|13220.83|13220.83|13220.83|13220.83|13220.83|13220.83|0
1649254420000|2022-04-06 14:13:40|13216.88|13216.88|13216.88|13216.88|13216.88|13216.88|13216.88|13216.88|0
1649254440000|2022-04-06 14:14:00|13220.83|13220.83|13220.83|13220.83|13220.83|13220.83|13220.83|13220.83|0
1649254460000|2022-04-06 14:14:20|13219.62|13219.62|13219.62|13219.62|13219.62|13219.62|13219.62|13219.62|0
1649254500000|2022-04-06 14:15:00|13217.65|13217.65|13217.65|13217.65|13217.65|13217.65|13217.65|13217.65|0
1649254510000|2022-04-06 14:15:10|13218.33|13218.33|13218.33|13218.33|13218.33|13218.33|13218.33|13218.33|0
1649254520000|2022-04-06 14:15:20|13220.3|13220.3|13220.3|13220.3|13220.3|13220.3|13220.3|13220.3|0
1649254540000|2022-04-06 14:15:40|13220.99|13220.99|13222.21|13222.21|13222.21|13222.21|13220.99|13220.99|0
1649254560000|2022-04-06 14:16:00|13224.02|13224.02|13224.02|13224.02|13224.02|13224.02|13224.02|13224.02|0
1649254570000|2022-04-06 14:16:10|13225.99|13225.99|13225.99|13225.99|13225.99|13225.99|13225.99|13225.99|0
1649254580000|2022-04-06 14:16:20|13227.96|13227.96|13227.96|13227.96|13227.96|13227.96|13227.96|13227.96|0
1649254600000|2022-04-06 14:16:40|13227.28|13227.28|13227.28|13227.28|13227.96|13227.96|13225.31|13225.31|0
1649254610000|2022-04-06 14:16:50|13229.26|13229.26|13230.08|13230.08|13230.08|13230.08|13229.26|13229.26|0
1649254630000|2022-04-06 14:17:10|13229.54|13229.54|13229.54|13229.54|13229.54|13229.54|13229.54|13229.54|0
1649254650000|2022-04-06 14:17:30|13227.57|13227.57|13227.57|13227.57|13227.57|13227.57|13227.57|13227.57|0
1649254660000|2022-04-06 14:17:40|13225.59|13225.59|13225.59|13225.59|13225.59|13225.59|13225.59|13225.59|0
1649254700000|2022-04-06 14:18:20|13226.8|13226.8|13232.85|13232.85|13232.85|13232.85|13226.8|13226.8|0
1649254710000|2022-04-06 14:18:30|13233.26|13233.26|13235.01|13235.01|13235.01|13235.01|13233.26|13233.26|0
1649254740000|2022-04-06 14:19:00|13235.7|13235.7|13235.7|13235.7|13235.7|13235.7|13235.7|13235.7|0
1649254770000|2022-04-06 14:19:30|13237.67|13237.67|13237.67|13237.67|13237.67|13237.67|13237.67|13237.67|0
1649254780000|2022-04-06 14:19:40|13235.7|13235.7|13235.7|13235.7|13235.7|13235.7|13235.7|13235.7|0
1649254800000|2022-04-06 14:20:00|13237.06|13237.06|13237.06|13237.06|13237.06|13237.06|13237.06|13237.06|0
1649254810000|2022-04-06 14:20:10|13237.67|13237.67|13237.67|13237.67|13237.67|13237.67|13237.67|13237.67|0
1649254840000|2022-04-06 14:20:40|13241.62|13241.62|13241.62|13241.62|13241.62|13241.62|13241.62|13241.62|0
1649254850000|2022-04-06 14:20:50|13243.42|13243.42|13243.42|13243.42|13243.42|13243.42|13243.42|13243.42|0
1649254860000|2022-04-06 14:21:00|13244.79|13244.79|13245.47|13245.47|13245.47|13245.47|13244.79|13244.79|0
1649254870000|2022-04-06 14:21:10|13246.08|13246.08|13242.13|13242.13|13246.08|13246.08|13242.13|13242.13|0
1649254900000|2022-04-06 14:21:40|13242.81|13242.81|13242.81|13242.81|13242.81|13242.81|13242.81|13242.81|0
1649254910000|2022-04-06 14:21:50|13246.76|13246.76|13244.79|13244.79|13246.76|13246.76|13244.79|13244.79|0
1649254940000|2022-04-06 14:22:20|13245.47|13245.47|13246.15|13246.15|13246.15|13246.15|13245.47|13245.47|0
1649254950000|2022-04-06 14:22:30|13247.8|13247.8|13247.8|13247.8|13247.8|13247.8|13247.8|13247.8|0
1649254960000|2022-04-06 14:22:40|13245.82|13245.82|13245.82|13245.82|13245.82|13245.82|13245.82|13245.82|0
1649254970000|2022-04-06 14:22:50|13247.8|13247.8|13249.77|13249.77|13249.77|13249.77|13247.8|13247.8|0
1649254980000|2022-04-06 14:23:00|13250.84|13250.84|13250.84|13250.84|13250.84|13250.84|13250.84|13250.84|0
1649255000000|2022-04-06 14:23:20|13252.21|13252.21|13252.21|13252.21|13252.21|13252.21|13252.21|13252.21|0
1649255010000|2022-04-06 14:23:30|13252.81|13252.81|13252.81|13252.81|13252.81|13252.81|13252.81|13252.81|0
1649255020000|2022-04-06 14:23:40|13254.79|13254.79|13254.79|13254.79|13254.79|13254.79|13254.79|13254.79|0
1649255030000|2022-04-06 14:23:50|13252.81|13252.81|13252.04|13252.04|13254.02|13254.02|13252.04|13252.04|0
1649255040000|2022-04-06 14:24:00|13254.02|13254.02|13254.02|13254.02|13254.02|13254.02|13254.02|13254.02|0
1649255050000|2022-04-06 14:24:10|13253.42|13253.42|13252.04|13252.04|13254.02|13254.02|13252.04|13252.04|0
1649255060000|2022-04-06 14:24:20|13252.73|13252.73|13252.73|13252.73|13252.73|13252.73|13252.73|13252.73|0
1649255090000|2022-04-06 14:24:50|13254.7|13254.7|13254.7|13254.7|13254.7|13254.7|13254.7|13254.7|0
1649255100000|2022-04-06 14:25:00|13248.78|13248.78|13248.09|13248.09|13248.78|13248.78|13248.09|13248.09|0
1649255110000|2022-04-06 14:25:10|13248.7|13248.7|13248.7|13248.7|13248.7|13248.7|13248.7|13248.7|0
1649255130000|2022-04-06 14:25:30|13248.29|13248.29|13248.29|13248.29|13248.29|13248.29|13248.29|13248.29|0
1649255150000|2022-04-06 14:25:50|13246.92|13246.92|13246.92|13246.92|13246.92|13246.92|13246.92|13246.92|0
1649255160000|2022-04-06 14:26:00|13245.71|13245.71|13246.4|13246.4|13246.4|13246.4|13245.71|13245.71|0
1649255180000|2022-04-06 14:26:20|13247.08|13247.08|13245.99|13245.99|13247.08|13247.08|13245.99|13245.99|0
1649255190000|2022-04-06 14:26:30|13247.96|13247.96|13247.96|13247.96|13247.96|13247.96|13247.96|13247.96|0
1649255210000|2022-04-06 14:26:50|13248.38|13248.38|13248.38|13248.38|13248.38|13248.38|13248.38|13248.38|0
1649255220000|2022-04-06 14:27:00|13250.36|13250.36|13250.36|13250.36|13250.36|13250.36|13250.36|13250.36|0
1649255240000|2022-04-06 14:27:20|13251.04|13251.04|13251.04|13251.04|13251.04|13251.04|13251.04|13251.04|0
1649255260000|2022-04-06 14:27:40|13250.36|13250.36|13249.52|13249.52|13250.36|13250.36|13249.1|13249.1|0
1649255270000|2022-04-06 14:27:50|13248.83|13248.83|13244.88|13244.88|13248.83|13248.83|13244.88|13244.88|0
1649255280000|2022-04-06 14:28:00|13244.2|13244.2|13245.07|13245.07|13245.07|13245.07|13243.1|13243.1|0
1649255310000|2022-04-06 14:28:30|13245.75|13245.75|13244.55|13244.55|13245.75|13245.75|13244.55|13244.55|0
1649255320000|2022-04-06 14:28:40|13245.23|13245.23|13244.55|13244.55|13245.23|13245.23|13244.55|13244.55|0
1649255340000|2022-04-06 14:29:00|13240.6|13240.6|13240.6|13240.6|13240.6|13240.6|13240.6|13240.6|0
1649255350000|2022-04-06 14:29:10|13242.57|13242.57|13242.57|13242.57|13242.57|13242.57|13242.57|13242.57|0
1649255370000|2022-04-06 14:29:30|13238.63|13238.63|13238.09|13238.09|13238.63|13238.63|13238.09|13238.09|0
1649255390000|2022-04-06 14:29:50|13236.11|13236.11|13237.48|13237.48|13237.48|13237.48|13236.11|13236.11|0
1649255400000|2022-04-06 14:30:00|13235.43|13235.43|13235.52|13235.52|13236.72|13236.72|13234.75|13234.75|0
1649255420000|2022-04-06 14:30:20|13235.1|13235.1|13233.12|13233.12|13235.1|13235.1|13233.12|13233.12|0
1649255430000|2022-04-06 14:30:30|13233.81|13233.81|13234.41|13234.41|13234.41|13234.41|13233.81|13233.81|0
1649255460000|2022-04-06 14:31:00|13236.38|13236.38|13238.29|13238.29|13238.29|13238.29|13236.38|13236.38|0
1649255470000|2022-04-06 14:31:10|13236.31|13236.31|13236.31|13236.31|13236.31|13236.31|13236.31|13236.31|0
1649255490000|2022-04-06 14:31:30|13237.52|13237.52|13237.52|13237.52|13237.52|13237.52|13237.52|13237.52|0
1649255500000|2022-04-06 14:31:40|13238.59|13238.59|13241.1|13241.1|13241.1|13241.1|13238.59|13238.59|0
1649255520000|2022-04-06 14:32:00|13237.15|13237.15|13237.15|13237.15|13237.15|13237.15|13237.15|13237.15|0
1649255530000|2022-04-06 14:32:10|13236.47|13236.47|13232.52|13232.52|13236.47|13236.47|13232.52|13232.52|0
1649255540000|2022-04-06 14:32:20|13231.98|13231.98|13228.03|13228.03|13231.98|13231.98|13228.03|13228.03|0
1649255550000|2022-04-06 14:32:30|13226.83|13226.83|13230.78|13230.78|13230.78|13230.78|13224.85|13224.85|0
1649255560000|2022-04-06 14:32:40|13232.83|13232.83|13231.46|13231.46|13232.83|13232.83|13231.46|13231.46|0
1649255570000|2022-04-06 14:32:50|13233.43|13233.43|13233.43|13233.43|13233.43|13233.43|13233.43|13233.43|0
1649255580000|2022-04-06 14:33:00|13231.46|13231.46|13231.46|13231.46|13231.46|13231.46|13231.46|13231.46|0
1649255610000|2022-04-06 14:33:30|13233.43|13233.43|13233.43|13233.43|13233.43|13233.43|13233.43|13233.43|0
1649255620000|2022-04-06 14:33:40|13232.75|13232.75|13230.78|13230.78|13232.75|13232.75|13230.78|13230.78|0
1649255630000|2022-04-06 14:33:50|13228.8|13228.8|13228.8|13228.8|13228.8|13228.8|13228.8|13228.8|0
1649255640000|2022-04-06 14:34:00|13228.12|13228.12|13228.12|13228.12|13228.12|13228.12|13228.12|13228.12|0
1649255650000|2022-04-06 14:34:10|13227.71|13227.71|13227.71|13227.71|13227.71|13227.71|13227.71|13227.71|0
1649255680000|2022-04-06 14:34:40|13227.11|13227.11|13229.76|13229.76|13229.76|13229.76|13227.11|13227.11|0
1649255690000|2022-04-06 14:34:50|13231.74|13231.74|13231.74|13231.74|13231.74|13231.74|13231.74|13231.74|0
1649255700000|2022-04-06 14:35:00|13233.11|13233.11|13238.19|13238.19|13238.19|13238.19|13233.11|13233.11|0
1649255710000|2022-04-06 14:35:10|13238.8|13238.8|13238.8|13238.8|13238.8|13238.8|13238.8|13238.8|0
1649255730000|2022-04-06 14:35:30|13239.48|13239.48|13239.48|13239.48|13239.48|13239.48|13239.48|13239.48|0
1649255740000|2022-04-06 14:35:40|13238.94|13238.94|13238.94|13238.94|13238.94|13238.94|13238.94|13238.94|0
1649255760000|2022-04-06 14:36:00|13244.87|13244.87|13244.87|13244.87|13244.87|13244.87|13244.87|13244.87|0
1649255790000|2022-04-06 14:36:30|13240.92|13240.92|13237.05|13237.05|13240.92|13240.92|13237.05|13237.05|0
1649255810000|2022-04-06 14:36:50|13237.66|13237.66|13237.66|13237.66|13237.66|13237.66|13237.66|13237.66|0
1649255830000|2022-04-06 14:37:10|13239.63|13239.63|13241.61|13241.61|13241.61|13241.61|13239.63|13239.63|0
1649255860000|2022-04-06 14:37:40|13243.58|13243.58|13243.58|13243.58|13243.58|13243.58|13243.58|13243.58|0
1649255880000|2022-04-06 14:38:00|13245.55|13245.55|13245.55|13245.55|13245.55|13245.55|13245.55|13245.55|0
1649255900000|2022-04-06 14:38:20|13249.5|13249.5|13245.55|13245.55|13249.5|13249.5|13245.55|13245.55|0
1649255910000|2022-04-06 14:38:30|13246.09|13246.09|13245.25|13245.25|13246.09|13246.09|13245.25|13245.25|0
1649255950000|2022-04-06 14:39:10|13253.15|13253.15|13253.15|13253.15|13253.15|13253.15|13253.15|13253.15|0
1649255960000|2022-04-06 14:39:20|13252.61|13252.61|13252.61|13252.61|13252.61|13252.61|13252.61|13252.61|0
1649255970000|2022-04-06 14:39:30|13253.3|13253.3|13249.35|13249.35|13253.3|13253.3|13249.35|13249.35|0
1649256000000|2022-04-06 14:40:00|13245.4|13245.4|13240.24|13240.24|13245.4|13245.4|13240.24|13240.24|0
1649256010000|2022-04-06 14:40:10|13238.27|13238.27|13240.24|13240.24|13240.24|13240.24|13238.27|13238.27|0
1649256040000|2022-04-06 14:40:40|13244.19|13244.19|13244.19|13244.19|13246.17|13246.17|13244.19|13244.19|0
1649256060000|2022-04-06 14:41:00|13246.17|13246.17|13246.17|13246.17|13246.17|13246.17|13246.17|13246.17|0
1649256070000|2022-04-06 14:41:10|13250.12|13250.12|13250.12|13250.12|13250.12|13250.12|13250.12|13250.12|0
1649256080000|2022-04-06 14:41:20|13248.14|13248.14|13248.14|13248.14|13248.14|13248.14|13248.14|13248.14|0
1649256090000|2022-04-06 14:41:30|13246.17|13246.17|13246.17|13246.17|13246.17|13246.17|13246.17|13246.17|0
1649256100000|2022-04-06 14:41:40|13244.19|13244.19|13243.89|13243.89|13247.07|13247.07|13243.66|13243.66|0
1649256110000|2022-04-06 14:41:50|13243.21|13243.21|13243.21|13243.21|13243.21|13243.21|13243.21|13243.21|0
1649256120000|2022-04-06 14:42:00|13242.61|13242.61|13244.05|13244.05|13244.05|13244.05|13242.07|13242.07|0
1649256130000|2022-04-06 14:42:10|13242.07|13242.07|13241.39|13241.39|13242.07|13242.07|13241.39|13241.39|0
1649256150000|2022-04-06 14:42:30|13240.71|13240.71|13244.65|13244.65|13244.65|13244.65|13240.71|13240.71|0
1649256160000|2022-04-06 14:42:40|13245.34|13245.34|13245.34|13245.34|13245.34|13245.34|13245.34|13245.34|0
1649256170000|2022-04-06 14:42:50|13246.02|13246.02|13249.03|13249.03|13249.03|13249.03|13246.02|13246.02|0
1649256180000|2022-04-06 14:43:00|13254.96|13254.96|13256.93|13256.93|13256.93|13256.93|13254.96|13254.96|0
1649256200000|2022-04-06 14:43:20|13258.3|13258.3|13258.3|13258.3|13258.3|13258.3|13254.35|13254.35|0
1649256230000|2022-04-06 14:43:50|13258.9|13258.9|13252.98|13252.98|13258.9|13258.9|13252.98|13252.98|0
1649256240000|2022-04-06 14:44:00|13255.03|13255.03|13255.03|13255.03|13255.03|13255.03|13255.03|13255.03|0
1649256250000|2022-04-06 14:44:10|13254.35|13254.35|13254.35|13254.35|13254.35|13254.35|13254.35|13254.35|0
1649256270000|2022-04-06 14:44:30|13254.76|13254.76|13254.76|13254.76|13254.76|13254.76|13254.76|13254.76|0
1649256280000|2022-04-06 14:44:40|13258.71|13258.71|13258.71|13258.71|13258.71|13258.71|13258.71|13258.71|0
1649256290000|2022-04-06 14:44:50|13256.73|13256.73|13256.73|13256.73|13256.73|13256.73|13256.73|13256.73|0
1649256310000|2022-04-06 14:45:10|13258.71|13258.71|13256.73|13256.73|13258.71|13258.71|13254.76|13254.76|0
1649256320000|2022-04-06 14:45:20|13258.71|13258.71|13260.68|13260.68|13260.68|13260.68|13258.71|13258.71|0
1649256340000|2022-04-06 14:45:40|13259.45|13259.45|13259.45|13259.45|13259.45|13259.45|13259.45|13259.45|0
1649256370000|2022-04-06 14:46:10|13258.77|13258.77|13258.77|13258.77|13258.77|13258.77|13258.77|13258.77|0
1649256390000|2022-04-06 14:46:30|13260.13|13260.13|13260.13|13260.13|13262.11|13262.11|13260.13|13260.13|0
1649256400000|2022-04-06 14:46:40|13262.11|13262.11|13262.11|13262.11|13262.11|13262.11|13262.11|13262.11|0
1649256410000|2022-04-06 14:46:50|13264.08|13264.08|13266.06|13266.06|13266.06|13266.06|13264.08|13264.08|0
1649256440000|2022-04-06 14:47:20|13266.59|13266.59|13266.59|13266.59|13266.59|13266.59|13266.59|13266.59|0
1649256460000|2022-04-06 14:47:40|13267.28|13267.28|13267.28|13267.28|13267.28|13267.28|13267.28|13267.28|0
1649256470000|2022-04-06 14:47:50|13267.96|13267.96|13267.96|13267.96|13267.96|13267.96|13267.96|13267.96|0
1649256480000|2022-04-06 14:48:00|13265.99|13265.99|13265.99|13265.99|13265.99|13265.99|13265.99|13265.99|0
1649256500000|2022-04-06 14:48:20|13262.04|13262.04|13262.04|13262.04|13262.04|13262.04|13262.04|13262.04|0
1649256510000|2022-04-06 14:48:30|13262.64|13262.64|13262.64|13262.64|13262.64|13262.64|13262.64|13262.64|0
1649256520000|2022-04-06 14:48:40|13263.32|13263.32|13263.32|13263.32|13263.32|13263.32|13263.32|13263.32|0
1649256540000|2022-04-06 14:49:00|13261.27|13261.27|13260.59|13260.59|13261.27|13261.27|13260.59|13260.59|0
1649256550000|2022-04-06 14:49:10|13260.05|13260.05|13260.05|13260.05|13260.05|13260.05|13260.05|13260.05|0
1649256560000|2022-04-06 14:49:20|13258.85|13258.85|13254.9|13254.9|13258.85|13258.85|13254.9|13254.9|0
1649256570000|2022-04-06 14:49:30|13253.69|13253.69|13255.37|13255.37|13255.37|13255.37|13253.69|13253.69|0
1649256580000|2022-04-06 14:49:40|13256.05|13256.05|13256.05|13256.05|13256.05|13256.05|13256.05|13256.05|0
1649256590000|2022-04-06 14:49:50|13255.37|13255.37|13255.37|13255.37|13255.37|13255.37|13255.37|13255.37|0
1649256610000|2022-04-06 14:50:10|13254.52|13254.52|13254.94|13254.94|13254.94|13254.94|13254.52|13254.52|0
1649256640000|2022-04-06 14:50:40|13258.89|13258.89|13259.5|13259.5|13259.5|13259.5|13258.89|13258.89|0
1649256650000|2022-04-06 14:50:50|13260.1|13260.1|13260.1|13260.1|13260.1|13260.1|13260.1|13260.1|0
1649256660000|2022-04-06 14:51:00|13259.56|13259.56|13259.56|13259.56|13259.56|13259.56|13259.56|13259.56|0
1649256670000|2022-04-06 14:51:10|13260.93|13260.93|13256.98|13256.98|13260.93|13260.93|13256.98|13256.98|0
1649256690000|2022-04-06 14:51:30|13256.3|13256.3|13256.3|13256.3|13256.3|13256.3|13256.3|13256.3|0
1649256710000|2022-04-06 14:51:50|13255.69|13255.69|13257.86|13257.86|13257.86|13257.86|13255.69|13255.69|0
1649256720000|2022-04-06 14:52:00|13258.39|13258.39|13258.39|13258.39|13258.39|13258.39|13258.39|13258.39|0
1649256730000|2022-04-06 14:52:10|13256.42|13256.42|13257.02|13257.02|13257.02|13257.02|13256.42|13256.42|0
1649256750000|2022-04-06 14:52:30|13256.34|13256.34|13256.34|13256.34|13256.34|13256.34|13256.34|13256.34|0
1649256760000|2022-04-06 14:52:40|13254.36|13254.36|13254.36|13254.36|13254.36|13254.36|13254.36|13254.36|0
1649256770000|2022-04-06 14:52:50|13256.34|13256.34|13256.34|13256.34|13256.34|13256.34|13256.34|13256.34|0
1649256780000|2022-04-06 14:53:00|13257.02|13257.02|13256.2|13256.2|13257.02|13257.02|13256.2|13256.2|0
1649256790000|2022-04-06 14:53:10|13258.17|13258.17|13256.2|13256.2|13258.17|13258.17|13256.2|13256.2|0
1649256800000|2022-04-06 14:53:20|13255.79|13255.79|13255.79|13255.79|13255.79|13255.79|13255.79|13255.79|0
1649256820000|2022-04-06 14:53:40|13257.76|13257.76|13257.76|13257.76|13257.76|13257.76|13257.76|13257.76|0
1649256830000|2022-04-06 14:53:50|13253.81|13253.81|13253.81|13253.81|13253.81|13253.81|13253.81|13253.81|0
1649256840000|2022-04-06 14:54:00|13253.13|13253.13|13253.13|13253.13|13253.13|13253.13|13253.13|13253.13|0
1649256870000|2022-04-06 14:54:30|13255.11|13255.11|13255.11|13255.11|13255.11|13255.11|13255.11|13255.11|0
1649256910000|2022-04-06 14:55:10|13251.16|13251.16|13253.13|13253.13|13253.13|13253.13|13251.16|13251.16|0
1649256920000|2022-04-06 14:55:20|13253.95|13253.95|13253.97|13253.97|13254.64|13254.64|13253.43|13253.43|0
1649256930000|2022-04-06 14:55:30|13252.89|13252.89|13251.54|13251.54|13252.89|13252.89|13251.54|13251.54|0
1649256940000|2022-04-06 14:55:40|13249.56|13249.56|13249.56|13249.56|13249.56|13249.56|13249.56|13249.56|0
1649256970000|2022-04-06 14:56:10|13248.2|13248.2|13248.88|13248.88|13248.88|13248.88|13248.2|13248.2|0
1649256990000|2022-04-06 14:56:30|13248.34|13248.34|13247.93|13247.93|13248.34|13248.34|13247.93|13247.93|0
1649257000000|2022-04-06 14:56:40|13249.91|13249.91|13249.91|13249.91|13249.91|13249.91|13249.91|13249.91|0
1649257030000|2022-04-06 14:57:10|13250.59|13250.59|13250.74|13250.74|13251.27|13251.27|13250.59|13250.59|0
1649257050000|2022-04-06 14:57:30|13253.78|13253.78|13253.78|13253.78|13253.78|13253.78|13253.78|13253.78|0
1649257070000|2022-04-06 14:57:50|13253.1|13253.1|13252.56|13252.56|13253.1|13253.1|13252.56|13252.56|0
1649257080000|2022-04-06 14:58:00|13252.98|13252.98|13251.01|13251.01|13252.98|13252.98|13251.01|13251.01|0
1649257090000|2022-04-06 14:58:10|13249.81|13249.81|13249.81|13249.81|13249.81|13249.81|13249.81|13249.81|0
1649257110000|2022-04-06 14:58:30|13251.78|13251.78|13249.81|13249.81|13251.78|13251.78|13249.81|13249.81|0
1649257140000|2022-04-06 14:59:00|13250.34|13250.34|13251.41|13251.41|13251.41|13251.41|13250.34|13250.34|0
1649257150000|2022-04-06 14:59:10|13252.1|13252.1|13252.1|13252.1|13252.1|13252.1|13252.1|13252.1|0
1649257160000|2022-04-06 14:59:20|13254.07|13254.07|13256.05|13256.05|13256.05|13256.05|13254.07|13254.07|0
1649257170000|2022-04-06 14:59:30|13257.28|13257.28|13260.21|13260.21|13260.21|13260.21|13257.28|13257.28|0
1649257180000|2022-04-06 14:59:40|13261.41|13261.41|13262.02|13262.02|13262.02|13262.02|13261.41|13261.41|0
1649257190000|2022-04-06 14:59:50|13262.62|13262.62|13264.81|13264.81|13264.81|13264.81|13262.62|13262.62|0
1649257200000|2022-04-06 15:00:00|13262.15|13262.15|13259.49|13259.49|13262.15|13262.15|13257.52|13257.52|0
1649257230000|2022-04-06 15:00:30|13263.44|13263.44|13259.49|13259.49|13263.44|13263.44|13259.49|13259.49|0
1649257270000|2022-04-06 15:01:10|13260.18|13260.18|13261.95|13261.95|13261.95|13261.95|13260.18|13260.18|0
1649257290000|2022-04-06 15:01:30|13265.9|13265.9|13265.22|13265.22|13265.9|13265.9|13265.22|13265.22|0
1649257310000|2022-04-06 15:01:50|13265.9|13265.9|13267.88|13267.88|13267.88|13267.88|13265.9|13265.9|0
1649257350000|2022-04-06 15:02:30|13268.56|13268.56|13269.24|13269.24|13269.24|13269.24|13268.56|13268.56|0
1649257360000|2022-04-06 15:02:40|13265.3|13265.3|13265.3|13265.3|13265.3|13265.3|13265.3|13265.3|0
1649257370000|2022-04-06 15:02:50|13265.83|13265.83|13269.24|13269.24|13269.78|13269.78|13265.83|13265.83|0
1649257380000|2022-04-06 15:03:00|13271.22|13271.22|13278.15|13278.15|13278.75|13278.75|13271.22|13271.22|0
1649257400000|2022-04-06 15:03:20|13278.83|13278.83|13277.86|13277.86|13278.83|13278.83|13276.86|13276.86|0
1649257410000|2022-04-06 15:03:30|13277.45|13277.45|13277.45|13277.45|13277.45|13277.45|13277.45|13277.45|0
1649257420000|2022-04-06 15:03:40|13276.76|13276.76|13278.13|13278.13|13278.13|13278.13|13276.76|13276.76|0
1649257430000|2022-04-06 15:03:50|13274.18|13274.18|13272.21|13272.21|13274.18|13274.18|13272.21|13272.21|0
1649257450000|2022-04-06 15:04:10|13272.89|13272.89|13273.57|13273.57|13273.57|13273.57|13272.89|13272.89|0
1649257460000|2022-04-06 15:04:20|13274.18|13274.18|13274.18|13274.18|13274.18|13274.18|13274.18|13274.18|0
1649257470000|2022-04-06 15:04:30|13278.13|13278.13|13278.13|13278.13|13278.13|13278.13|13278.13|13278.13|0
1649257480000|2022-04-06 15:04:40|13284.05|13284.05|13283.37|13283.37|13284.05|13284.05|13283.37|13283.37|0
1649257490000|2022-04-06 15:04:50|13282.29|13282.29|13282.83|13282.83|13282.83|13282.83|13282.29|13282.29|0
1649257520000|2022-04-06 15:05:20|13284.8|13284.8|13281.54|13281.54|13284.8|13284.8|13280.17|13280.17|0
1649257530000|2022-04-06 15:05:30|13280.94|13280.94|13280.94|13280.94|13280.94|13280.94|13279.57|13279.57|0
1649257550000|2022-04-06 15:05:50|13278.96|13278.96|13278.96|13278.96|13278.96|13278.96|13278.96|13278.96|0
1649257560000|2022-04-06 15:06:00|13276.99|13276.99|13276.99|13276.99|13276.99|13276.99|13276.99|13276.99|0
1649257580000|2022-04-06 15:06:20|13277.67|13277.67|13277.67|13277.67|13277.67|13277.67|13277.67|13277.67|0
1649257610000|2022-04-06 15:06:50|13276.99|13276.99|13276.99|13276.99|13276.99|13276.99|13276.99|13276.99|0
1649257620000|2022-04-06 15:07:00|13276.3|13276.3|13276.3|13276.3|13276.3|13276.3|13276.3|13276.3|0
1649257630000|2022-04-06 15:07:10|13278.28|13278.28|13278.28|13278.28|13278.28|13278.28|13278.28|13278.28|0
1649257650000|2022-04-06 15:07:30|13274.33|13274.33|13274.33|13274.33|13274.33|13274.33|13274.33|13274.33|0
1649257660000|2022-04-06 15:07:40|13273.73|13273.73|13273.73|13273.73|13273.73|13273.73|13273.73|13273.73|0
1649257680000|2022-04-06 15:08:00|13275.7|13275.7|13275.7|13275.7|13275.7|13275.7|13275.7|13275.7|0
1649257690000|2022-04-06 15:08:10|13273.73|13273.73|13273.73|13273.73|13273.73|13273.73|13273.73|13273.73|0
1649257710000|2022-04-06 15:08:30|13272.04|13272.04|13272.04|13272.04|13272.04|13272.04|13272.04|13272.04|0
1649257720000|2022-04-06 15:08:40|13268.1|13268.1|13268.1|13268.1|13268.1|13268.1|13268.1|13268.1|0
1649257750000|2022-04-06 15:09:10|13266.12|13266.12|13266.12|13266.12|13266.12|13266.12|13266.12|13266.12|0
1649257790000|2022-04-06 15:09:50|13268.1|13268.1|13268.1|13268.1|13268.1|13268.1|13268.1|13268.1|0
1649257800000|2022-04-06 15:10:00|13266.12|13266.12|13260.2|13260.2|13266.12|13266.12|13258.22|13258.22|0
1649257820000|2022-04-06 15:10:20|13264.15|13264.15|13264.15|13264.15|13264.15|13264.15|13264.15|13264.15|0
1649257850000|2022-04-06 15:10:50|13263.74|13263.74|13262.66|13262.66|13263.74|13263.74|13262.66|13262.66|0
1649257900000|2022-04-06 15:11:40|13260.69|13260.69|13260.69|13260.69|13260.69|13260.69|13260.69|13260.69|0
1649257930000|2022-04-06 15:12:10|13260.15|13260.15|13258.18|13258.18|13262.13|13262.13|13258.18|13258.18|0
1649257950000|2022-04-06 15:12:30|13257.76|13257.76|13257.76|13257.76|13257.76|13257.76|13257.76|13257.76|0
1649257960000|2022-04-06 15:12:40|13255.95|13255.95|13254.88|13254.88|13255.95|13255.95|13254.46|13254.46|0
1649257970000|2022-04-06 15:12:50|13256.85|13256.85|13255.65|13255.65|13256.85|13256.85|13255.65|13255.65|0
1649258000000|2022-04-06 15:13:20|13254.96|13254.96|13249.04|13249.04|13254.96|13254.96|13249.04|13249.04|0
1649258040000|2022-04-06 15:14:00|13247.78|13247.78|13251.73|13251.73|13251.73|13251.73|13247.78|13247.78|0
1649258050000|2022-04-06 15:14:10|13250.52|13250.52|13250.52|13250.52|13250.52|13250.52|13250.52|13250.52|0
1649258060000|2022-04-06 15:14:20|13252.5|13252.5|13252.5|13252.5|13252.5|13252.5|13252.5|13252.5|0
1649258090000|2022-04-06 15:14:50|13251.96|13251.96|13251.96|13251.96|13251.96|13251.96|13251.96|13251.96|0
1649258100000|2022-04-06 15:15:00|13253.03|13253.03|13253.64|13253.64|13253.64|13253.64|13253.03|13253.03|0
1649258110000|2022-04-06 15:15:10|13257.59|13257.59|13260.32|13260.32|13260.92|13260.92|13257.59|13257.59|0
1649258120000|2022-04-06 15:15:20|13262.29|13262.29|13260.32|13260.32|13264.27|13264.27|13260.32|13260.32|0
1649258140000|2022-04-06 15:15:40|13264.27|13264.27|13264.27|13264.27|13264.27|13264.27|13264.27|13264.27|0
1649258150000|2022-04-06 15:15:50|13263.2|13263.2|13263.2|13263.2|13263.2|13263.2|13263.2|13263.2|0
1649258160000|2022-04-06 15:16:00|13265.17|13265.17|13267.15|13267.15|13267.15|13267.15|13265.17|13265.17|0
1649258170000|2022-04-06 15:16:10|13265.17|13265.17|13263.12|13263.12|13265.17|13265.17|13263.12|13263.12|0
1649258210000|2022-04-06 15:16:50|13261.14|13261.14|13260.46|13260.46|13261.14|13261.14|13260.46|13260.46|0
1649258220000|2022-04-06 15:17:00|13264.41|13264.41|13262.97|13262.97|13264.41|13264.41|13262.43|13262.43|0
1649258230000|2022-04-06 15:17:10|13262.29|13262.29|13262.82|13262.82|13262.82|13262.82|13262.29|13262.29|0
1649258260000|2022-04-06 15:17:40|13266.77|13266.77|13264.11|13264.11|13266.77|13266.77|13262.14|13262.14|0
1649258270000|2022-04-06 15:17:50|13266.09|13266.09|13266.91|13266.91|13266.91|13266.91|13266.09|13266.09|0
1649258280000|2022-04-06 15:18:00|13266.31|13266.31|13268.28|13268.28|13268.28|13268.28|13266.31|13266.31|0
1649258310000|2022-04-06 15:18:30|13270.26|13270.26|13268.28|13268.28|13270.26|13270.26|13268.28|13268.28|0
1649258320000|2022-04-06 15:18:40|13266.31|13266.31|13266.31|13266.31|13266.31|13266.31|13266.31|13266.31|0
1649258350000|2022-04-06 15:19:10|13268.28|13268.28|13266.31|13266.31|13268.28|13268.28|13266.31|13266.31|0
1649258360000|2022-04-06 15:19:20|13262.36|13262.36|13262.36|13262.36|13262.36|13262.36|13262.36|13262.36|0
1649258380000|2022-04-06 15:19:40|13263.04|13263.04|13263.04|13263.04|13263.04|13263.04|13263.04|13263.04|0
1649258430000|2022-04-06 15:20:30|13268.97|13268.97|13267.28|13267.28|13268.97|13268.97|13267.28|13267.28|0
1649258440000|2022-04-06 15:20:40|13266.68|13266.68|13266.27|13266.27|13266.68|13266.68|13264.71|13264.71|0
1649258450000|2022-04-06 15:20:50|13268.25|13268.25|13268.25|13268.25|13268.25|13268.25|13268.25|13268.25|0
1649258460000|2022-04-06 15:21:00|13264.3|13264.3|13264.3|13264.3|13264.3|13264.3|13264.3|13264.3|0
1649258480000|2022-04-06 15:21:20|13266.27|13266.27|13266.95|13266.95|13266.95|13266.95|13266.27|13266.27|0
1649258490000|2022-04-06 15:21:30|13265.88|13265.88|13266.57|13266.57|13266.57|13266.57|13265.88|13265.88|0
1649258500000|2022-04-06 15:21:40|13265.88|13265.88|13263.91|13263.91|13265.88|13265.88|13263.91|13263.91|0
1649258510000|2022-04-06 15:21:50|13261.93|13261.93|13261.93|13261.93|13261.93|13261.93|13261.93|13261.93|0
1649258520000|2022-04-06 15:22:00|13261.51|13261.51|13263.49|13263.49|13263.49|13263.49|13261.51|13261.51|0
1649258530000|2022-04-06 15:22:10|13265.46|13265.46|13265.46|13265.46|13265.46|13265.46|13265.46|13265.46|0
1649258540000|2022-04-06 15:22:20|13261.51|13261.51|13261.51|13261.51|13261.51|13261.51|13261.51|13261.51|0
1649258550000|2022-04-06 15:22:30|13265.46|13265.46|13263.49|13263.49|13265.46|13265.46|13263.49|13263.49|0
1649258560000|2022-04-06 15:22:40|13262.28|13262.28|13262.28|13262.28|13262.28|13262.28|13262.28|13262.28|0
1649258570000|2022-04-06 15:22:50|13266.23|13266.23|13266.23|13266.23|13266.91|13266.91|13266.23|13266.23|0
1649258580000|2022-04-06 15:23:00|13264.26|13264.26|13266.23|13266.23|13266.23|13266.23|13264.26|13264.26|0
1649258600000|2022-04-06 15:23:20|13268.21|13268.21|13268.21|13268.21|13268.21|13268.21|13268.21|13268.21|0
1649258610000|2022-04-06 15:23:30|13264.26|13264.26|13266.23|13266.23|13266.23|13266.23|13264.26|13264.26|0
1649258630000|2022-04-06 15:23:50|13265.63|13265.63|13266.23|13266.23|13266.23|13266.23|13265.63|13265.63|0
1649258640000|2022-04-06 15:24:00|13268.21|13268.21|13267.78|13267.78|13268.21|13268.21|13267.78|13267.78|0
1649258650000|2022-04-06 15:24:10|13269.76|13269.76|13269.76|13269.76|13269.76|13269.76|13269.76|13269.76|0
1649258670000|2022-04-06 15:24:30|13269.08|13269.08|13269.08|13269.08|13269.08|13269.08|13269.08|13269.08|0
1649258700000|2022-04-06 15:25:00|13267.1|13267.1|13267.1|13267.1|13267.1|13267.1|13265.13|13265.13|0
1649258710000|2022-04-06 15:25:10|13265.13|13265.13|13269.08|13269.08|13269.08|13269.08|13265.13|13265.13|0
1649258720000|2022-04-06 15:25:20|13267.87|13267.87|13267.45|13267.45|13267.87|13267.87|13267.45|13267.45|0
1649258730000|2022-04-06 15:25:30|13266.38|13266.38|13268.43|13268.43|13268.43|13268.43|13266.38|13266.38|0
1649258740000|2022-04-06 15:25:40|13270.4|13270.4|13270.4|13270.4|13270.4|13270.4|13270.4|13270.4|0
1649258750000|2022-04-06 15:25:50|13266.45|13266.45|13266.45|13266.45|13266.45|13266.45|13266.45|13266.45|0
1649258770000|2022-04-06 15:26:10|13264.48|13264.48|13264.07|13264.07|13264.48|13264.48|13264.07|13264.07|0
1649258780000|2022-04-06 15:26:20|13263.39|13263.39|13264.07|13264.07|13264.07|13264.07|13263.39|13263.39|0
1649258790000|2022-04-06 15:26:30|13266.04|13266.04|13266.04|13266.04|13266.04|13266.04|13266.04|13266.04|0
1649258800000|2022-04-06 15:26:40|13266.73|13266.73|13268.8|13268.8|13269.22|13269.22|13266.73|13266.73|0
1649258810000|2022-04-06 15:26:50|13269.48|13269.48|13270.93|13270.93|13270.93|13270.93|13266.3|13266.3|0
1649258820000|2022-04-06 15:27:00|13271.62|13271.62|13270.93|13270.93|13271.62|13271.62|13270.93|13270.93|0
1649258840000|2022-04-06 15:27:20|13271.62|13271.62|13272.82|13272.82|13272.82|13272.82|13271.62|13271.62|0
1649258850000|2022-04-06 15:27:30|13273.64|13273.64|13274.52|13274.52|13274.52|13274.52|13272.54|13272.54|0
1649258860000|2022-04-06 15:27:40|13276.12|13276.12|13276.12|13276.12|13276.12|13276.12|13276.12|13276.12|0
1649258880000|2022-04-06 15:28:00|13276.73|13276.73|13276.04|13276.04|13276.73|13276.73|13276.04|13276.04|0
1649258890000|2022-04-06 15:28:10|13275.36|13275.36|13271.41|13271.41|13275.36|13275.36|13271.41|13271.41|0
1649258900000|2022-04-06 15:28:20|13269.44|13269.44|13269.44|13269.44|13269.44|13269.44|13269.44|13269.44|0
1649258910000|2022-04-06 15:28:30|13269.97|13269.97|13272.75|13272.75|13272.75|13272.75|13269.97|13269.97|0
1649258930000|2022-04-06 15:28:50|13272.06|13272.06|13272.06|13272.06|13272.06|13272.06|13272.06|13272.06|0
1649258940000|2022-04-06 15:29:00|13276.01|13276.01|13271.93|13271.93|13276.7|13276.7|13271.93|13271.93|0
1649258960000|2022-04-06 15:29:20|13272.34|13272.34|13277.58|13277.58|13277.58|13277.58|13272.34|13272.34|0
1649258970000|2022-04-06 15:29:30|13276.89|13276.89|13276.97|13276.97|13276.97|13276.97|13274.92|13274.92|0
1649258980000|2022-04-06 15:29:40|13275|13275|13278.94|13278.94|13278.94|13278.94|13275|13275|0
1649258990000|2022-04-06 15:29:50|13280.99|13280.99|13279.02|13279.02|13282.97|13282.97|13279.02|13279.02|0
1649315700000|2022-04-07 07:15:00|13327.82|13327.82|13327.82|13327.82|13327.82|13327.82|13327.82|13327.82|0
1649315710000|2022-04-07 07:15:10|13327.41|13327.41|13326.73|13326.73|13327.41|13327.41|13326.73|13326.73|0
1649315730000|2022-04-07 07:15:30|13345.18|13345.18|13337.71|13337.71|13345.18|13345.18|13335.31|13335.31|0
1649315740000|2022-04-07 07:15:40|13339.68|13339.68|13339.68|13339.68|13339.68|13339.68|13339.68|13339.68|0
1649315760000|2022-04-07 07:16:00|13333.76|13333.76|13333.76|13333.76|13333.76|13333.76|13333.76|13333.76|0
1649315770000|2022-04-07 07:16:10|13332.94|13332.94|13332.94|13332.94|13332.94|13332.94|13332.94|13332.94|0
1649315790000|2022-04-07 07:16:30|13333.78|13333.78|13333.78|13333.78|13333.78|13333.78|13333.78|13333.78|0
1649315800000|2022-04-07 07:16:40|13331.8|13331.8|13331.8|13331.8|13331.8|13331.8|13331.8|13331.8|0
1649315830000|2022-04-07 07:17:10|13331.27|13331.27|13331.27|13331.27|13331.27|13331.27|13331.27|13331.27|0
1649315840000|2022-04-07 07:17:20|13335.02|13335.02|13335.02|13335.02|13335.02|13335.02|13335.02|13335.02|0
1649315850000|2022-04-07 07:17:30|13336.99|13336.99|13336.99|13336.99|13336.99|13336.99|13336.99|13336.99|0
1649315880000|2022-04-07 07:18:00|13342.92|13342.92|13349.07|13349.07|13349.07|13349.07|13342.92|13342.92|0
1649315890000|2022-04-07 07:18:10|13347.7|13347.7|13346.34|13346.34|13347.7|13347.7|13346.34|13346.34|0
1649315940000|2022-04-07 07:19:00|13344.28|13344.28|13344.28|13344.28|13344.28|13344.28|13344.28|13344.28|0
1649315950000|2022-04-07 07:19:10|13343.75|13343.75|13343.15|13343.15|13343.75|13343.75|13343.15|13343.15|0
1649315970000|2022-04-07 07:19:30|13337.22|13337.22|13333.27|13333.27|13337.22|13337.22|13333.27|13333.27|0
1649315990000|2022-04-07 07:19:50|13329.32|13329.32|13327.27|13327.27|13329.32|13329.32|13327.27|13327.27|0
1649316000000|2022-04-07 07:20:00|13326.59|13326.59|13328.8|13328.8|13328.8|13328.8|13326.59|13326.59|0
1649316010000|2022-04-07 07:20:10|13330.17|13330.17|13334.11|13334.11|13334.11|13334.11|13330.17|13330.17|0
1649316020000|2022-04-07 07:20:20|13328.19|13328.19|13326.82|13326.82|13328.19|13328.19|13326.82|13326.82|0
1649316030000|2022-04-07 07:20:30|13326.22|13326.22|13325.7|13325.7|13326.38|13326.38|13325.02|13325.02|0
1649316040000|2022-04-07 07:20:40|13323.72|13323.72|13323.72|13323.72|13323.72|13323.72|13323.72|13323.72|0
1649316060000|2022-04-07 07:21:00|13322.9|13322.9|13318.95|13318.95|13322.9|13322.9|13318.95|13318.95|0
1649316070000|2022-04-07 07:21:10|13322.9|13322.9|13324.88|13324.88|13324.88|13324.88|13318.95|13318.95|0
1649316100000|2022-04-07 07:21:40|13326.85|13326.85|13324.88|13324.88|13326.85|13326.85|13324.88|13324.88|0
1649316140000|2022-04-07 07:22:20|13328.83|13328.83|13326.85|13326.85|13328.83|13328.83|13326.85|13326.85|0
1649316150000|2022-04-07 07:22:30|13327.54|13327.54|13328.22|13328.22|13328.22|13328.22|13327.54|13327.54|0
1649316160000|2022-04-07 07:22:40|13328.9|13328.9|13329.59|13329.59|13329.59|13329.59|13328.9|13328.9|0
1649316200000|2022-04-07 07:23:20|13325.64|13325.64|13327.01|13327.01|13327.01|13327.01|13325.64|13325.64|0
1649316210000|2022-04-07 07:23:30|13326.32|13326.32|13328.22|13328.22|13328.22|13328.22|13324.27|13324.27|0
1649316220000|2022-04-07 07:23:40|13326.25|13326.25|13322.3|13322.3|13326.25|13326.25|13322.3|13322.3|0
1649316230000|2022-04-07 07:23:50|13326.25|13326.25|13326.25|13326.25|13326.25|13326.25|13326.25|13326.25|0
1649316240000|2022-04-07 07:24:00|13322.3|13322.3|13326.25|13326.25|13326.25|13326.25|13322.3|13322.3|0
1649316280000|2022-04-07 07:24:40|13328.98|13328.98|13336.88|13336.88|13336.88|13336.88|13328.98|13328.98|0
1649316290000|2022-04-07 07:24:50|13334.9|13334.9|13334.9|13334.9|13334.9|13334.9|13334.9|13334.9|0
1649316300000|2022-04-07 07:25:00|13333.54|13333.54|13333.54|13333.54|13333.54|13333.54|13333.54|13333.54|0
1649316310000|2022-04-07 07:25:10|13329.59|13329.59|13325.64|13325.64|13329.59|13329.59|13325.64|13325.64|0
1649316330000|2022-04-07 07:25:30|13333.54|13333.54|13337.48|13337.48|13337.48|13337.48|13333.54|13333.54|0
1649316360000|2022-04-07 07:26:00|13336.12|13336.12|13334.14|13334.14|13342.04|13342.04|13334.14|13334.14|0
1649316370000|2022-04-07 07:26:10|13340.07|13340.07|13340.07|13340.07|13340.07|13340.07|13340.07|13340.07|0
1649316380000|2022-04-07 07:26:20|13338.02|13338.02|13338.02|13338.02|13338.02|13338.02|13338.02|13338.02|0
1649316410000|2022-04-07 07:26:50|13334.07|13334.07|13334.75|13334.75|13334.75|13334.75|13334.07|13334.07|0
1649316420000|2022-04-07 07:27:00|13338.7|13338.7|13334.58|13334.58|13338.7|13338.7|13334.58|13334.58|0
1649316430000|2022-04-07 07:27:10|13334.04|13334.04|13330.09|13330.09|13334.04|13334.04|13330.09|13330.09|0
1649316460000|2022-04-07 07:27:40|13334.04|13334.04|13334.04|13334.04|13334.04|13334.04|13334.04|13334.04|0
1649316480000|2022-04-07 07:28:00|13331.99|13331.99|13333.36|13333.36|13333.36|13333.36|13331.99|13331.99|0
1649316490000|2022-04-07 07:28:10|13327.44|13327.44|13326.75|13326.75|13327.44|13327.44|13326.75|13326.75|0
1649316500000|2022-04-07 07:28:20|13332.68|13332.68|13332.68|13332.68|13332.68|13332.68|13332.68|13332.68|0
1649316540000|2022-04-07 07:29:00|13331.99|13331.99|13328.04|13328.04|13331.99|13331.99|13328.04|13328.04|0
1649316550000|2022-04-07 07:29:10|13326.07|13326.07|13328.04|13328.04|13328.04|13328.04|13326.07|13326.07|0
1649316580000|2022-04-07 07:29:40|13324.1|13324.1|13324.1|13324.1|13324.1|13324.1|13324.1|13324.1|0
1649316600000|2022-04-07 07:30:00|13321.41|13321.41|13320.73|13320.73|13321.41|13321.41|13320.73|13320.73|0
1649316610000|2022-04-07 07:30:10|13326.65|13326.65|13326.65|13326.65|13326.65|13326.65|13326.65|13326.65|0
1649316620000|2022-04-07 07:30:20|13324.68|13324.68|13323.04|13323.04|13324.68|13324.68|13323.04|13323.04|0
1649316640000|2022-04-07 07:30:40|13319.09|13319.09|13319.09|13319.09|13319.09|13319.09|13319.09|13319.09|0
1649316660000|2022-04-07 07:31:00|13318.4|13318.4|13328.28|13328.28|13328.28|13328.28|13318.4|13318.4|0
1649316670000|2022-04-07 07:31:10|13324.33|13324.33|13324.33|13324.33|13324.33|13324.33|13324.33|13324.33|0
1649316680000|2022-04-07 07:31:20|13322.35|13322.35|13322.35|13322.35|13322.35|13322.35|13322.35|13322.35|0
1649316720000|2022-04-07 07:32:00|13319.62|13319.62|13319.62|13319.62|13319.62|13319.62|13319.62|13319.62|0
1649316730000|2022-04-07 07:32:10|13315.67|13315.67|13314.99|13314.99|13315.67|13315.67|13314.3|13314.3|0
1649316740000|2022-04-07 07:32:20|13316.96|13316.96|13316.96|13316.96|13316.96|13316.96|13316.96|13316.96|0
1649316750000|2022-04-07 07:32:30|13313.01|13313.01|13313.01|13313.01|13313.01|13313.01|13313.01|13313.01|0
1649316760000|2022-04-07 07:32:40|13312.33|13312.33|13312.33|13312.33|13312.33|13312.33|13312.33|13312.33|0
1649316770000|2022-04-07 07:32:50|13313.01|13313.01|13313.01|13313.01|13313.01|13313.01|13313.01|13313.01|0
1649316780000|2022-04-07 07:33:00|13313.7|13313.7|13313.7|13313.7|13313.7|13313.7|13313.7|13313.7|0
1649316800000|2022-04-07 07:33:20|13310.96|13310.96|13307.95|13307.95|13310.96|13310.96|13306.74|13306.74|0
1649316810000|2022-04-07 07:33:30|13309.15|13309.15|13309.15|13309.15|13309.15|13309.15|13309.15|13309.15|0
1649316880000|2022-04-07 07:34:40|13310.52|13310.52|13310.52|13310.52|13310.52|13310.52|13309.7|13309.7|0
1649316890000|2022-04-07 07:34:50|13314.47|13314.47|13315.84|13315.84|13315.84|13315.84|13314.47|13314.47|0
1649316900000|2022-04-07 07:35:00|13317.45|13317.45|13317.45|13317.45|13317.45|13317.45|13317.45|13317.45|0
1649316910000|2022-04-07 07:35:10|13319.25|13319.25|13319.25|13319.25|13319.25|13319.25|13319.25|13319.25|0
1649316940000|2022-04-07 07:35:40|13321.3|13321.3|13321.3|13321.3|13321.3|13321.3|13321.3|13321.3|0
1649316960000|2022-04-07 07:36:00|13323.28|13323.28|13323.28|13323.28|13323.28|13323.28|13323.28|13323.28|0
1649316970000|2022-04-07 07:36:10|13325.09|13325.09|13325.09|13325.09|13325.09|13325.09|13325.09|13325.09|0
1649316990000|2022-04-07 07:36:30|13323.11|13323.11|13323.11|13323.11|13323.11|13323.11|13323.11|13323.11|0
1649317040000|2022-04-07 07:37:20|13323.79|13323.79|13324.48|13324.48|13324.48|13324.48|13323.79|13323.79|0
1649317090000|2022-04-07 07:38:10|13325.85|13325.85|13325.85|13325.85|13325.85|13325.85|13325.85|13325.85|0
1649317100000|2022-04-07 07:38:20|13327.05|13327.05|13327.05|13327.05|13327.05|13327.05|13327.05|13327.05|0
1649317110000|2022-04-07 07:38:30|13327.65|13327.65|13327.65|13327.65|13327.65|13327.65|13327.65|13327.65|0
1649317160000|2022-04-07 07:39:20|13325.68|13325.68|13328.86|13328.86|13328.86|13328.86|13325.68|13325.68|0
1649317170000|2022-04-07 07:39:30|13332.81|13332.81|13332.81|13332.81|13332.81|13332.81|13332.81|13332.81|0
1649317180000|2022-04-07 07:39:40|13333.49|13333.49|13333.49|13333.49|13333.49|13333.49|13333.49|13333.49|0
1649317200000|2022-04-07 07:40:00|13332.23|13332.23|13332.23|13332.23|13332.23|13332.23|13332.23|13332.23|0
1649317210000|2022-04-07 07:40:10|13333.46|13333.46|13333.46|13333.46|13333.46|13333.46|13333.46|13333.46|0
1649317220000|2022-04-07 07:40:20|13331.49|13331.49|13328.91|13328.91|13333.46|13333.46|13328.91|13328.91|0
1649317240000|2022-04-07 07:40:40|13330.88|13330.88|13330.88|13330.88|13330.88|13330.88|13330.88|13330.88|0
1649317260000|2022-04-07 07:41:00|13328.91|13328.91|13328.91|13328.91|13328.91|13328.91|13328.23|13328.23|0
1649317270000|2022-04-07 07:41:10|13328.23|13328.23|13324.28|13324.28|13328.23|13328.23|13324.28|13324.28|0
1649317280000|2022-04-07 07:41:20|13323.59|13323.59|13323.59|13323.59|13323.59|13323.59|13323.59|13323.59|0
1649317290000|2022-04-07 07:41:30|13324.28|13324.28|13322.07|13322.07|13324.28|13324.28|13322.07|13322.07|0
1649317310000|2022-04-07 07:41:50|13322.67|13322.67|13322.67|13322.67|13322.67|13322.67|13322.67|13322.67|0
1649317330000|2022-04-07 07:42:10|13316.75|13316.75|13314.77|13314.77|13316.75|13316.75|13314.77|13314.77|0
1649317350000|2022-04-07 07:42:30|13308.85|13308.85|13310.83|13310.83|13310.83|13310.83|13308.85|13308.85|0
1649317360000|2022-04-07 07:42:40|13311.51|13311.51|13309.62|13309.62|13311.51|13311.51|13309.62|13309.62|0
1649317370000|2022-04-07 07:42:50|13307.65|13307.65|13308.85|13308.85|13308.85|13308.85|13307.65|13307.65|0
1649317380000|2022-04-07 07:43:00|13314.17|13314.17|13316.14|13316.14|13316.14|13316.14|13314.17|13314.17|0
1649317400000|2022-04-07 07:43:20|13318.12|13318.12|13318.12|13318.12|13318.12|13318.12|13318.12|13318.12|0
1649317410000|2022-04-07 07:43:30|13312.19|13312.19|13312.19|13312.19|13312.19|13312.19|13312.19|13312.19|0
1649317420000|2022-04-07 07:43:40|13310.22|13310.22|13310.22|13310.22|13310.22|13310.22|13310.22|13310.22|0
1649317430000|2022-04-07 07:43:50|13311.48|13311.48|13312.49|13312.49|13312.49|13312.49|13311.48|13311.48|0
1649317440000|2022-04-07 07:44:00|13313.18|13313.18|13314.55|13314.55|13315.15|13315.15|13313.18|13313.18|0
1649317450000|2022-04-07 07:44:10|13313.18|13313.18|13313.18|13313.18|13313.18|13313.18|13313.18|13313.18|0
1649317490000|2022-04-07 07:44:50|13315.16|13315.16|13315.16|13315.16|13315.16|13315.16|13315.16|13315.16|0
1649317500000|2022-04-07 07:45:00|13315.76|13315.76|13314.19|13314.19|13315.76|13315.76|13314.19|13314.19|0
1649317510000|2022-04-07 07:45:10|13315.46|13315.46|13315.46|13315.46|13315.46|13315.46|13315.46|13315.46|0
1649317520000|2022-04-07 07:45:20|13313.48|13313.48|13310.91|13310.91|13313.48|13313.48|13310.91|13310.91|0
1649317530000|2022-04-07 07:45:30|13311.51|13311.51|13311.51|13311.51|13311.51|13311.51|13311.51|13311.51|0
1649317560000|2022-04-07 07:46:00|13315.26|13315.26|13315.26|13315.26|13315.26|13315.26|13315.26|13315.26|0
1649317580000|2022-04-07 07:46:20|13313.29|13313.29|13313.29|13313.29|13313.29|13313.29|13313.29|13313.29|0
1649317610000|2022-04-07 07:46:50|13314.66|13314.66|13312.68|13312.68|13314.66|13314.66|13310.71|13310.71|0
1649317620000|2022-04-07 07:47:00|13313.94|13313.94|13321.84|13321.84|13321.84|13321.84|13313.94|13313.94|0
1649317630000|2022-04-07 07:47:10|13322.25|13322.25|13322.25|13322.25|13322.25|13322.25|13322.25|13322.25|0
1649317640000|2022-04-07 07:47:20|13326.2|13326.2|13327.57|13327.57|13327.57|13327.57|13326.2|13326.2|0
1649317650000|2022-04-07 07:47:30|13331.52|13331.52|13331.52|13331.52|13331.52|13331.52|13331.52|13331.52|0
1649317690000|2022-04-07 07:48:10|13332.88|13332.88|13333.57|13333.57|13333.57|13333.57|13332.88|13332.88|0
1649317700000|2022-04-07 07:48:20|13336.25|13336.25|13336.25|13336.25|13336.25|13336.25|13336.25|13336.25|0
1649317710000|2022-04-07 07:48:30|13338.22|13338.22|13338.22|13338.22|13338.22|13338.22|13338.22|13338.22|0
1649317740000|2022-04-07 07:49:00|13340.2|13340.2|13340.2|13340.2|13340.2|13340.2|13340.2|13340.2|0
1649317750000|2022-04-07 07:49:10|13341.81|13341.81|13343.78|13343.78|13343.78|13343.78|13341.81|13341.81|0
1649317770000|2022-04-07 07:49:30|13343.25|13343.25|13346.17|13346.17|13346.17|13346.17|13343.25|13343.25|0
1649317780000|2022-04-07 07:49:40|13347.37|13347.37|13347.37|13347.37|13347.37|13347.37|13347.37|13347.37|0
1649317790000|2022-04-07 07:49:50|13346.01|13346.01|13344.64|13344.64|13346.01|13346.01|13344.64|13344.64|0
1649317810000|2022-04-07 07:50:10|13346.61|13346.61|13346.61|13346.61|13346.61|13346.61|13346.61|13346.61|0
1649317840000|2022-04-07 07:50:40|13348.59|13348.59|13348.59|13348.59|13348.59|13348.59|13348.59|13348.59|0
1649317850000|2022-04-07 07:50:50|13347.33|13347.33|13347.33|13347.33|13347.33|13347.33|13347.33|13347.33|0
1649317880000|2022-04-07 07:51:20|13348.01|13348.01|13355.91|13355.91|13355.91|13355.91|13348.01|13348.01|0
1649317940000|2022-04-07 07:52:20|13359.86|13359.86|13359.86|13359.86|13359.86|13359.86|13359.86|13359.86|0
1649317950000|2022-04-07 07:52:30|13360.93|13360.93|13360.93|13360.93|13360.93|13360.93|13360.93|13360.93|0
1649317960000|2022-04-07 07:52:40|13364.88|13364.88|13364.88|13364.88|13364.88|13364.88|13364.88|13364.88|0
1649317990000|2022-04-07 07:53:10|13365.56|13365.56|13365.56|13365.56|13365.56|13365.56|13365.56|13365.56|0
1649318040000|2022-04-07 07:54:00|13364.88|13364.88|13363.65|13363.65|13364.88|13364.88|13363.65|13363.65|0
1649318110000|2022-04-07 07:55:10|13360.91|13360.91|13360.91|13360.91|13360.91|13360.91|13360.91|13360.91|0
1649318120000|2022-04-07 07:55:20|13359.3|13359.3|13359.3|13359.3|13359.3|13359.3|13359.3|13359.3|0
1649318130000|2022-04-07 07:55:30|13357.94|13357.94|13354.59|13354.59|13357.94|13357.94|13354.59|13354.59|0
1649318150000|2022-04-07 07:55:50|13351.58|13351.58|13351.58|13351.58|13351.58|13351.58|13351.58|13351.58|0
1649318160000|2022-04-07 07:56:00|13353.39|13353.39|13353.39|13353.39|13353.39|13353.39|13353.39|13353.39|0
1649318180000|2022-04-07 07:56:20|13355.36|13355.36|13355.36|13355.36|13355.36|13355.36|13355.36|13355.36|0
1649318190000|2022-04-07 07:56:30|13353.39|13353.39|13359.31|13359.31|13359.31|13359.31|13353.39|13353.39|0
1649318200000|2022-04-07 07:56:40|13357.95|13357.95|13357.95|13357.95|13357.95|13357.95|13357.95|13357.95|0
1649318210000|2022-04-07 07:56:50|13361.9|13361.9|13361.9|13361.9|13361.9|13361.9|13361.9|13361.9|0
1649318230000|2022-04-07 07:57:10|13362.31|13362.31|13361.48|13361.48|13362.31|13362.31|13361.48|13361.48|0
1649318240000|2022-04-07 07:57:20|13362.31|13362.31|13360.94|13360.94|13362.31|13362.31|13360.94|13360.94|0
1649318260000|2022-04-07 07:57:40|13360.4|13360.4|13359.72|13359.72|13360.4|13360.4|13359.72|13359.72|0
1649318270000|2022-04-07 07:57:50|13369.59|13369.59|13361.69|13361.69|13369.59|13369.59|13361.69|13361.69|0
1649318290000|2022-04-07 07:58:10|13359.64|13359.64|13359.64|13359.64|13359.64|13359.64|13359.64|13359.64|0
1649318310000|2022-04-07 07:58:30|13363.59|13363.59|13363.59|13363.59|13363.59|13363.59|13363.59|13363.59|0
1649318320000|2022-04-07 07:58:40|13367.54|13367.54|13367.54|13367.54|13367.54|13367.54|13367.54|13367.54|0
1649318380000|2022-04-07 07:59:40|13366.86|13366.86|13362.91|13362.91|13366.86|13366.86|13362.91|13362.91|0
1649318420000|2022-04-07 08:00:20|13360.5|13360.5|13360.5|13360.5|13360.5|13360.5|13360.5|13360.5|0
1649318430000|2022-04-07 08:00:30|13359.81|13359.81|13358.45|13358.45|13359.81|13359.81|13358.45|13358.45|0
1649318440000|2022-04-07 08:00:40|13357.91|13357.91|13361.86|13361.86|13361.86|13361.86|13357.91|13357.91|0
1649318460000|2022-04-07 08:01:00|13362.54|13362.54|13361.86|13361.86|13362.54|13362.54|13361.86|13361.86|0
1649318510000|2022-04-07 08:01:50|13365.81|13365.81|13365.81|13365.81|13365.81|13365.81|13365.81|13365.81|0
1649318520000|2022-04-07 08:02:00|13366.49|13366.49|13367.31|13367.31|13367.31|13367.31|13366.49|13366.49|0
1649318540000|2022-04-07 08:02:20|13365.95|13365.95|13365.95|13365.95|13365.95|13365.95|13365.95|13365.95|0
1649318560000|2022-04-07 08:02:40|13366.55|13366.55|13365.71|13365.71|13366.55|13366.55|13365.71|13365.71|0
1649318580000|2022-04-07 08:03:00|13363.66|13363.66|13363.66|13363.66|13363.66|13363.66|13363.66|13363.66|0
1649318600000|2022-04-07 08:03:20|13363.12|13363.12|13363.12|13363.12|13363.12|13363.12|13363.12|13363.12|0
1649318610000|2022-04-07 08:03:30|13363.54|13363.54|13363.54|13363.54|13363.54|13363.54|13363.54|13363.54|0
1649318640000|2022-04-07 08:04:00|13362.17|13362.17|13362.17|13362.17|13362.17|13362.17|13362.17|13362.17|0
1649318650000|2022-04-07 08:04:10|13361.49|13361.49|13359.52|13359.52|13361.49|13361.49|13359.52|13359.52|0
1649318670000|2022-04-07 08:04:30|13357.54|13357.54|13357.54|13357.54|13357.54|13357.54|13357.54|13357.54|0
1649318680000|2022-04-07 08:04:40|13359.52|13359.52|13360.2|13360.2|13360.2|13360.2|13359.52|13359.52|0
1649318690000|2022-04-07 08:04:50|13359.66|13359.66|13358.3|13358.3|13359.66|13359.66|13358.3|13358.3|0
1649318700000|2022-04-07 08:05:00|13358.71|13358.71|13358.71|13358.71|13358.71|13358.71|13358.71|13358.71|0
1649318710000|2022-04-07 08:05:10|13359.12|13359.12|13359.12|13359.12|13359.12|13359.12|13359.12|13359.12|0
1649318730000|2022-04-07 08:05:30|13357.75|13357.75|13357.75|13357.75|13357.75|13357.75|13357.75|13357.75|0
1649318760000|2022-04-07 08:06:00|13359.8|13359.8|13361.17|13361.17|13361.17|13361.17|13359.8|13359.8|0
1649318780000|2022-04-07 08:06:20|13363.14|13363.14|13363.14|13363.14|13363.14|13363.14|13363.14|13363.14|0
1649318790000|2022-04-07 08:06:30|13363.83|13363.83|13363.83|13363.83|13363.83|13363.83|13363.83|13363.83|0
1649318810000|2022-04-07 08:06:50|13364.36|13364.36|13364.36|13364.36|13364.36|13364.36|13364.36|13364.36|0
1649318840000|2022-04-07 08:07:20|13368.31|13368.31|13368.31|13368.31|13368.31|13368.31|13368.31|13368.31|0
1649318860000|2022-04-07 08:07:40|13372.26|13372.26|13370.29|13370.29|13372.26|13372.26|13370.29|13370.29|0
1649318900000|2022-04-07 08:08:20|13368.31|13368.31|13368.31|13368.31|13368.31|13368.31|13368.31|13368.31|0
1649318940000|2022-04-07 08:09:00|13367.63|13367.63|13366.94|13366.94|13367.63|13367.63|13366.94|13366.94|0
1649318980000|2022-04-07 08:09:40|13357.07|13357.07|13357.07|13357.07|13357.07|13357.07|13357.07|13357.07|0
1649318990000|2022-04-07 08:09:50|13361.02|13361.02|13361.02|13361.02|13361.02|13361.02|13361.02|13361.02|0
1649319020000|2022-04-07 08:10:20|13363.07|13363.07|13363.07|13363.07|13363.07|13363.07|13363.07|13363.07|0
1649319040000|2022-04-07 08:10:40|13361.26|13361.26|13365.21|13365.21|13365.21|13365.21|13361.26|13361.26|0
1649319080000|2022-04-07 08:11:20|13364.61|13364.61|13364.61|13364.61|13364.61|13364.61|13364.61|13364.61|0
1649319090000|2022-04-07 08:11:30|13364.07|13364.07|13362.1|13362.1|13364.07|13364.07|13362.1|13362.1|0
1649319110000|2022-04-07 08:11:50|13370|13370|13371.97|13371.97|13371.97|13371.97|13370|13370|0
1649319140000|2022-04-07 08:12:20|13370.61|13370.61|13370.61|13370.61|13370.61|13370.61|13370.61|13370.61|0
1649319170000|2022-04-07 08:12:50|13369.92|13369.92|13369.24|13369.24|13369.92|13369.92|13369.24|13369.24|0
1649319190000|2022-04-07 08:13:10|13371.65|13371.65|13373.7|13373.7|13373.7|13373.7|13371.65|13371.65|0
1649319200000|2022-04-07 08:13:20|13374.77|13374.77|13374.77|13374.77|13374.77|13374.77|13374.77|13374.77|0
1649319260000|2022-04-07 08:14:20|13375.19|13375.19|13376.03|13376.03|13376.03|13376.03|13375.19|13375.19|0
1649319320000|2022-04-07 08:15:20|13375.35|13375.35|13375.35|13375.35|13375.35|13375.35|13375.35|13375.35|0
1649319340000|2022-04-07 08:15:40|13373.54|13373.54|13373.54|13373.54|13373.54|13373.54|13373.54|13373.54|0
1649319370000|2022-04-07 08:16:10|13365.64|13365.64|13363.67|13363.67|13365.64|13365.64|13363.67|13363.67|0
1649319380000|2022-04-07 08:16:20|13365.04|13365.04|13371.64|13371.64|13371.64|13371.64|13365.04|13365.04|0
1649319420000|2022-04-07 08:17:00|13367.69|13367.69|13368.52|13368.52|13368.52|13368.52|13367.69|13367.69|0
1649319430000|2022-04-07 08:17:10|13370.49|13370.49|13370.49|13370.49|13370.49|13370.49|13370.49|13370.49|0
1649319460000|2022-04-07 08:17:40|13372.46|13372.46|13372.46|13372.46|13372.46|13372.46|13372.46|13372.46|0
1649319510000|2022-04-07 08:18:30|13378.39|13378.39|13378.39|13378.39|13378.39|13378.39|13378.39|13378.39|0
1649319530000|2022-04-07 08:18:50|13376.24|13376.24|13380.19|13380.19|13380.19|13380.19|13376.24|13376.24|0
1649319540000|2022-04-07 08:19:00|13379.66|13379.66|13379.66|13379.66|13379.66|13379.66|13379.66|13379.66|0
1649319560000|2022-04-07 08:19:20|13381.63|13381.63|13381.63|13381.63|13381.63|13381.63|13381.63|13381.63|0
1649319570000|2022-04-07 08:19:30|13383.6|13383.6|13379.66|13379.66|13383.6|13383.6|13379.66|13379.66|0
1649319590000|2022-04-07 08:19:50|13381.63|13381.63|13381.63|13381.63|13381.63|13381.63|13381.63|13381.63|0
1649319600000|2022-04-07 08:20:00|13381.09|13381.09|13381.09|13381.09|13381.09|13381.09|13381.09|13381.09|0
1649319620000|2022-04-07 08:20:20|13383.14|13383.14|13383.14|13383.14|13383.14|13383.14|13383.14|13383.14|0
1649319630000|2022-04-07 08:20:30|13387.09|13387.09|13388.17|13388.17|13388.17|13388.17|13387.09|13387.09|0
1649319640000|2022-04-07 08:20:40|13389.01|13389.01|13389.01|13389.01|13389.01|13389.01|13389.01|13389.01|0
1649319650000|2022-04-07 08:20:50|13392.43|13392.43|13392.43|13392.43|13392.43|13392.43|13392.43|13392.43|0
1649319690000|2022-04-07 08:21:30|13396.37|13396.37|13396.37|13396.37|13396.37|13396.37|13396.37|13396.37|0
1649319760000|2022-04-07 08:22:40|13397.64|13397.64|13397.64|13397.64|13397.64|13397.64|13397.64|13397.64|0
1649319780000|2022-04-07 08:23:00|13393.69|13393.69|13396.7|13396.7|13396.7|13396.7|13393.69|13393.69|0
1649319850000|2022-04-07 08:24:10|13392.75|13392.75|13392.75|13392.75|13392.75|13392.75|13392.75|13392.75|0
1649319870000|2022-04-07 08:24:30|13390.77|13390.77|13390.77|13390.77|13390.77|13390.77|13390.77|13390.77|0
1649319910000|2022-04-07 08:25:10|13392.75|13392.75|13392.75|13392.75|13392.75|13392.75|13392.75|13392.75|0
1649319920000|2022-04-07 08:25:20|13394.11|13394.11|13395.48|13395.48|13395.48|13395.48|13394.11|13394.11|0
1649319960000|2022-04-07 08:26:00|13394.88|13394.88|13392.9|13392.9|13394.88|13394.88|13392.9|13392.9|0
1649319980000|2022-04-07 08:26:20|13394.11|13394.11|13395.31|13395.31|13395.31|13395.31|13394.11|13394.11|0
1649320000000|2022-04-07 08:26:40|13395.92|13395.92|13399.87|13399.87|13399.87|13399.87|13395.92|13395.92|0
1649320020000|2022-04-07 08:27:00|13401.84|13401.84|13404.52|13404.52|13404.52|13404.52|13401.84|13401.84|0
1649320030000|2022-04-07 08:27:10|13409.99|13409.99|13409.99|13409.99|13409.99|13409.99|13409.99|13409.99|0
1649320080000|2022-04-07 08:28:00|13419.86|13419.86|13419.86|13419.86|13419.86|13419.86|13419.86|13419.86|0
1649320090000|2022-04-07 08:28:10|13420.55|13420.55|13421.23|13421.23|13421.23|13421.23|13420.55|13420.55|0
1649320100000|2022-04-07 08:28:20|13425.18|13425.18|13425.18|13425.18|13425.18|13425.18|13425.18|13425.18|0
1649320110000|2022-04-07 08:28:30|13425.78|13425.78|13425.78|13425.78|13425.78|13425.78|13425.78|13425.78|0
1649320120000|2022-04-07 08:28:40|13424.58|13424.58|13424.58|13424.58|13424.58|13424.58|13424.58|13424.58|0
1649320150000|2022-04-07 08:29:10|13426.72|13426.72|13421.41|13421.41|13426.72|13426.72|13421.41|13421.41|0
1649320190000|2022-04-07 08:29:50|13420.04|13420.04|13419.35|13419.35|13420.04|13420.04|13419.35|13419.35|0
1649320210000|2022-04-07 08:30:10|13421.33|13421.33|13421.33|13421.33|13421.33|13421.33|13421.33|13421.33|0
1649320230000|2022-04-07 08:30:30|13422.01|13422.01|13422.01|13422.01|13422.01|13422.01|13422.01|13422.01|0
1649320240000|2022-04-07 08:30:40|13429.91|13429.91|13427.94|13427.94|13429.91|13429.91|13427.94|13427.94|0
1649320260000|2022-04-07 08:31:00|13426.33|13426.33|13426.33|13426.33|13426.33|13426.33|13426.33|13426.33|0
1649320290000|2022-04-07 08:31:30|13427.69|13427.69|13427.69|13427.69|13427.69|13427.69|13427.69|13427.69|0
1649320310000|2022-04-07 08:31:50|13427.01|13427.01|13427.01|13427.01|13427.01|13427.01|13427.01|13427.01|0
1649320420000|2022-04-07 08:33:40|13427.69|13427.69|13427.69|13427.69|13427.69|13427.69|13427.69|13427.69|0
1649320450000|2022-04-07 08:34:10|13431.64|13431.64|13431.64|13431.64|13431.64|13431.64|13431.64|13431.64|0
1649320470000|2022-04-07 08:34:30|13435.59|13435.59|13435.59|13435.59|13435.59|13435.59|13435.59|13435.59|0
1649320480000|2022-04-07 08:34:40|13431.64|13431.64|13431.64|13431.64|13431.64|13431.64|13431.64|13431.64|0
1649320510000|2022-04-07 08:35:10|13435.59|13435.59|13435.59|13435.59|13435.59|13435.59|13435.59|13435.59|0
1649320580000|2022-04-07 08:36:20|13431.64|13431.64|13430.96|13430.96|13432.33|13432.33|13430.96|13430.96|0
1649320590000|2022-04-07 08:36:30|13430.55|13430.55|13431.23|13431.23|13431.23|13431.23|13430.55|13430.55|0
1649320620000|2022-04-07 08:37:00|13423.34|13423.34|13423.34|13423.34|13423.34|13423.34|13423.34|13423.34|0
1649320640000|2022-04-07 08:37:20|13422.65|13422.65|13422.12|13422.12|13422.65|13422.65|13422.12|13422.12|0
1649320660000|2022-04-07 08:37:40|13422.8|13422.8|13422.8|13422.8|13422.8|13422.8|13422.8|13422.8|0
1649320730000|2022-04-07 08:38:50|13418.85|13418.85|13418.85|13418.85|13418.85|13418.85|13418.85|13418.85|0
1649320740000|2022-04-07 08:39:00|13418.44|13418.44|13418.44|13418.44|13418.44|13418.44|13418.44|13418.44|0
1649320750000|2022-04-07 08:39:10|13418.85|13418.85|13418.85|13418.85|13418.85|13418.85|13418.85|13418.85|0
1649320760000|2022-04-07 08:39:20|13420.82|13420.82|13420.82|13420.82|13420.82|13420.82|13420.82|13420.82|0
1649320790000|2022-04-07 08:39:50|13417.81|13417.81|13417.81|13417.81|13417.81|13417.81|13417.81|13417.81|0
1649320840000|2022-04-07 08:40:40|13419.79|13419.79|13419.79|13419.79|13419.79|13419.79|13419.79|13419.79|0
1649320860000|2022-04-07 08:41:00|13419.18|13419.18|13419.18|13419.18|13419.18|13419.18|13419.18|13419.18|0
1649320900000|2022-04-07 08:41:40|13419.87|13419.87|13419.18|13419.18|13419.87|13419.87|13419.18|13419.18|0
1649320920000|2022-04-07 08:42:00|13419.6|13419.6|13418.76|13418.76|13419.6|13419.6|13418.76|13418.76|0
1649320930000|2022-04-07 08:42:10|13420.74|13420.74|13420.74|13420.74|13420.74|13420.74|13420.74|13420.74|0
1649321010000|2022-04-07 08:43:30|13426.66|13426.66|13428.64|13428.64|13428.64|13428.64|13426.66|13426.66|0
1649321100000|2022-04-07 08:45:00|13432.58|13432.58|13432.58|13432.58|13432.58|13432.58|13432.58|13432.58|0
1649321120000|2022-04-07 08:45:20|13433.82|13433.82|13433.82|13433.82|13433.82|13433.82|13433.82|13433.82|0
1649321130000|2022-04-07 08:45:30|13435.18|13435.18|13435.18|13435.18|13435.18|13435.18|13435.18|13435.18|0
1649321160000|2022-04-07 08:46:00|13434.5|13434.5|13434.5|13434.5|13434.5|13434.5|13434.5|13434.5|0
1649321190000|2022-04-07 08:46:30|13430.55|13430.55|13433.82|13433.82|13433.82|13433.82|13429.87|13429.87|0
1649321230000|2022-04-07 08:47:10|13434.5|13434.5|13434.5|13434.5|13434.5|13434.5|13434.5|13434.5|0
1649321260000|2022-04-07 08:47:40|13432.53|13432.53|13434.5|13434.5|13434.5|13434.5|13432.53|13432.53|0
1649321390000|2022-04-07 08:49:50|13436.11|13436.11|13436.11|13436.11|13436.11|13436.11|13436.11|13436.11|0
1649321400000|2022-04-07 08:50:00|13437.48|13437.48|13438.84|13438.84|13438.84|13438.84|13436.79|13436.79|0
1649321410000|2022-04-07 08:50:10|13440.82|13440.82|13442.79|13442.79|13442.79|13442.79|13440.82|13440.82|0
1649321460000|2022-04-07 08:51:00|13438.84|13438.84|13438.84|13438.84|13438.84|13438.84|13438.84|13438.84|0
1649321480000|2022-04-07 08:51:20|13436.87|13436.87|13436.87|13436.87|13436.87|13436.87|13436.87|13436.87|0
1649321490000|2022-04-07 08:51:30|13434.82|13434.82|13438.77|13438.77|13438.77|13438.77|13434.82|13434.82|0
1649321550000|2022-04-07 08:52:30|13436.72|13436.72|13436.72|13436.72|13436.72|13436.72|13436.72|13436.72|0
1649321600000|2022-04-07 08:53:20|13438.69|13438.69|13438.69|13438.69|13438.69|13438.69|13438.69|13438.69|0
1649321640000|2022-04-07 08:54:00|13438.01|13438.01|13432.08|13432.08|13438.01|13438.01|13432.08|13432.08|0
1649321650000|2022-04-07 08:54:10|13436.03|13436.03|13438.01|13438.01|13438.01|13438.01|13436.03|13436.03|0
1649321700000|2022-04-07 08:55:00|13434.06|13434.06|13430.11|13430.11|13434.06|13434.06|13428.13|13428.13|0
1649321730000|2022-04-07 08:55:30|13428.13|13428.13|13434.06|13434.06|13434.06|13434.06|13428.13|13428.13|0
1649321770000|2022-04-07 08:56:10|13430.11|13430.11|13430.11|13430.11|13430.11|13430.11|13430.11|13430.11|0
1649321810000|2022-04-07 08:56:50|13429.43|13429.43|13429.43|13429.43|13429.43|13429.43|13429.43|13429.43|0
1649321840000|2022-04-07 08:57:20|13431.4|13431.4|13431.4|13431.4|13431.4|13431.4|13431.4|13431.4|0
1649321850000|2022-04-07 08:57:30|13432.77|13432.77|13432.77|13432.77|13432.77|13432.77|13432.77|13432.77|0
1649321870000|2022-04-07 08:57:50|13436.72|13436.72|13436.72|13436.72|13436.72|13436.72|13436.72|13436.72|0
1649321890000|2022-04-07 08:58:10|13436.03|13436.03|13436.03|13436.03|13436.03|13436.03|13436.03|13436.03|0
1649321900000|2022-04-07 08:58:20|13432.08|13432.08|13435.43|13435.43|13435.43|13435.43|13432.08|13432.08|0
1649321920000|2022-04-07 08:58:40|13433.62|13433.62|13433.62|13433.62|13433.62|13433.62|13433.62|13433.62|0
1649321930000|2022-04-07 08:58:50|13434.69|13434.69|13434.69|13434.69|13434.69|13434.69|13434.69|13434.69|0
1649321970000|2022-04-07 08:59:30|13440.61|13440.61|13440.61|13440.61|13440.61|13440.61|13440.61|13440.61|0
1649321990000|2022-04-07 08:59:50|13438.51|13438.51|13440.19|13440.19|13440.19|13440.19|13438.51|13438.51|0
1649322030000|2022-04-07 09:00:30|13438.58|13438.58|13438.05|13438.05|13438.58|13438.58|13438.05|13438.05|0
1649322060000|2022-04-07 09:01:00|13438.73|13438.73|13440.1|13440.1|13440.1|13440.1|13438.73|13438.73|0
1649322090000|2022-04-07 09:01:30|13446.02|13446.02|13446.02|13446.02|13446.02|13446.02|13446.02|13446.02|0
1649322150000|2022-04-07 09:02:30|13448|13448|13448|13448|13448|13448|13448|13448|0
1649322160000|2022-04-07 09:02:40|13446.02|13446.02|13446.02|13446.02|13446.02|13446.02|13446.02|13446.02|0
1649322210000|2022-04-07 09:03:30|13445.34|13445.34|13445.34|13445.34|13445.34|13445.34|13445.34|13445.34|0
1649322230000|2022-04-07 09:03:50|13446.02|13446.02|13444.73|13444.73|13446.71|13446.71|13444.73|13444.73|0
1649322340000|2022-04-07 09:05:40|13442.76|13442.76|13442.76|13442.76|13442.76|13442.76|13442.76|13442.76|0
1649322360000|2022-04-07 09:06:00|13441.94|13441.94|13441.94|13441.94|13441.94|13441.94|13441.94|13441.94|0
1649322450000|2022-04-07 09:07:30|13434.04|13434.04|13434.04|13434.04|13434.04|13434.04|13434.04|13434.04|0
1649322490000|2022-04-07 09:08:10|13425.38|13425.38|13425.38|13425.38|13425.38|13425.38|13425.38|13425.38|0
1649322500000|2022-04-07 09:08:20|13427.35|13427.35|13427.35|13427.35|13427.35|13427.35|13427.35|13427.35|0
1649322540000|2022-04-07 09:09:00|13429.33|13429.33|13429.33|13429.33|13429.33|13429.33|13429.33|13429.33|0
1649322550000|2022-04-07 09:09:10|13430.01|13430.01|13430.01|13430.01|13430.01|13430.01|13430.01|13430.01|0
1649322560000|2022-04-07 09:09:20|13430.7|13430.7|13430.7|13430.7|13430.7|13430.7|13430.7|13430.7|0
1649322570000|2022-04-07 09:09:30|13429.62|13429.62|13429.62|13429.62|13429.62|13429.62|13429.62|13429.62|0
1649322580000|2022-04-07 09:09:40|13427.65|13427.65|13427.11|13427.11|13427.65|13427.65|13427.11|13427.11|0
1649322600000|2022-04-07 09:10:00|13426.51|13426.51|13426.51|13426.51|13426.51|13426.51|13426.51|13426.51|0
1649322610000|2022-04-07 09:10:10|13427.19|13427.19|13427.19|13427.19|13427.19|13427.19|13427.19|13427.19|0
1649322630000|2022-04-07 09:10:30|13426.66|13426.66|13426.66|13426.66|13426.66|13426.66|13426.66|13426.66|0
1649322640000|2022-04-07 09:10:40|13425.97|13425.97|13425.97|13425.97|13425.97|13425.97|13425.97|13425.97|0
1649322680000|2022-04-07 09:11:20|13424.61|13424.61|13424.61|13424.61|13424.61|13424.61|13424.61|13424.61|0
1649322700000|2022-04-07 09:11:40|13425.29|13425.29|13429.24|13429.24|13429.24|13429.24|13425.29|13425.29|0
1649322750000|2022-04-07 09:12:30|13429.92|13429.92|13429.92|13429.92|13429.92|13429.92|13429.92|13429.92|0
1649322930000|2022-04-07 09:15:30|13428.31|13428.31|13428.31|13428.31|13428.31|13428.31|13428.31|13428.31|0
1649322950000|2022-04-07 09:15:50|13424.37|13424.37|13424.37|13424.37|13424.37|13424.37|13424.37|13424.37|0
1649323010000|2022-04-07 09:16:50|13422.39|13422.39|13422.39|13422.39|13422.39|13422.39|13422.39|13422.39|0
1649323020000|2022-04-07 09:17:00|13420.78|13420.78|13421.86|13421.86|13421.86|13421.86|13420.78|13420.78|0
1649323030000|2022-04-07 09:17:10|13423.22|13423.22|13423.22|13423.22|13423.22|13423.22|13422.54|13422.54|0
1649323050000|2022-04-07 09:17:30|13424.83|13424.83|13426.81|13426.81|13426.81|13426.81|13424.83|13424.83|0
1649323060000|2022-04-07 09:17:40|13428.78|13428.78|13428.78|13428.78|13428.78|13428.78|13428.78|13428.78|0
1649323070000|2022-04-07 09:17:50|13430.83|13430.83|13430.83|13430.83|13430.83|13430.83|13430.83|13430.83|0
1649323090000|2022-04-07 09:18:10|13433.24|13433.24|13433.24|13433.24|13433.24|13433.24|13433.24|13433.24|0
1649323100000|2022-04-07 09:18:20|13431.27|13431.27|13431.27|13431.27|13431.27|13431.27|13431.27|13431.27|0
1649323160000|2022-04-07 09:19:20|13435.22|13435.22|13435.22|13435.22|13435.22|13435.22|13435.22|13435.22|0
1649323210000|2022-04-07 09:20:10|13435.9|13435.9|13436.58|13436.58|13436.58|13436.58|13435.9|13435.9|0
1649323220000|2022-04-07 09:20:20|13438.56|13438.56|13438.56|13438.56|13438.56|13438.56|13438.56|13438.56|0
1649323320000|2022-04-07 09:22:00|13441.24|13441.24|13440.7|13440.7|13441.24|13441.24|13440.7|13440.7|0
1649323340000|2022-04-07 09:22:20|13441.3|13441.3|13441.3|13441.3|13441.3|13441.3|13441.3|13441.3|0
1649323360000|2022-04-07 09:22:40|13441.84|13441.84|13443.82|13443.82|13443.82|13443.82|13441.84|13441.84|0
1649323370000|2022-04-07 09:22:50|13445.79|13445.79|13447.84|13447.84|13447.84|13447.84|13445.79|13445.79|0
1649323380000|2022-04-07 09:23:00|13449.82|13449.82|13450.23|13450.23|13450.23|13450.23|13449.82|13449.82|0
1649323400000|2022-04-07 09:23:20|13450.91|13450.91|13450.91|13450.91|13450.91|13450.91|13450.91|13450.91|0
1649323410000|2022-04-07 09:23:30|13451.59|13451.59|13451.52|13451.52|13452.2|13452.2|13450.23|13450.23|0
1649323490000|2022-04-07 09:24:50|13452.12|13452.12|13450.75|13450.75|13452.12|13452.12|13450.75|13450.75|0
1649323530000|2022-04-07 09:25:30|13451.96|13451.96|13444.67|13444.67|13451.96|13451.96|13444.67|13444.67|0
1649323560000|2022-04-07 09:26:00|13444.13|13444.13|13444.13|13444.13|13444.13|13444.13|13444.13|13444.13|0
1649323650000|2022-04-07 09:27:30|13442.76|13442.76|13442.76|13442.76|13442.76|13442.76|13442.76|13442.76|0
1649323690000|2022-04-07 09:28:10|13446.71|13446.71|13448.69|13448.69|13448.69|13448.69|13446.71|13446.71|0
1649323720000|2022-04-07 09:28:40|13442.76|13442.76|13442.76|13442.76|13444.74|13444.74|13442.76|13442.76|0
1649323730000|2022-04-07 09:28:50|13441.4|13441.4|13441.4|13441.4|13441.4|13441.4|13441.4|13441.4|0
1649323790000|2022-04-07 09:29:50|13440.71|13440.71|13440.88|13440.88|13442.86|13442.86|13440.71|13440.71|0
1649323800000|2022-04-07 09:30:00|13444.83|13444.83|13442.86|13442.86|13448.78|13448.78|13442.86|13442.86|0
1649323810000|2022-04-07 09:30:10|13446.81|13446.81|13446.81|13446.81|13446.81|13446.81|13446.81|13446.81|0
1649323840000|2022-04-07 09:30:40|13445.44|13445.44|13445.44|13445.44|13445.44|13445.44|13445.44|13445.44|0
1649323870000|2022-04-07 09:31:10|13447.41|13447.41|13453.34|13453.34|13453.34|13453.34|13447.41|13447.41|0
1649323910000|2022-04-07 09:31:50|13457.29|13457.29|13463.21|13463.21|13463.21|13463.21|13457.29|13457.29|0
1649323940000|2022-04-07 09:32:20|13465.26|13465.26|13465.26|13465.26|13465.26|13465.26|13465.26|13465.26|0
1649323960000|2022-04-07 09:32:40|13467.36|13467.36|13467.36|13467.36|13467.36|13467.36|13467.36|13467.36|0
1649324060000|2022-04-07 09:34:20|13467.96|13467.96|13469.17|13469.17|13469.17|13469.17|13467.96|13467.96|0
1649324080000|2022-04-07 09:34:40|13463.25|13463.25|13463.25|13463.25|13463.25|13463.25|13463.25|13463.25|0
1649324090000|2022-04-07 09:34:50|13469.17|13469.17|13469.17|13469.17|13469.17|13469.17|13469.17|13469.17|0
1649324120000|2022-04-07 09:35:20|13468.57|13468.57|13468.57|13468.57|13468.57|13468.57|13468.57|13468.57|0
1649324160000|2022-04-07 09:36:00|13466.59|13466.59|13466.59|13466.59|13466.59|13466.59|13466.59|13466.59|0
1649324180000|2022-04-07 09:36:20|13464.62|13464.62|13464.62|13464.62|13464.62|13464.62|13464.62|13464.62|0
1649324220000|2022-04-07 09:37:00|13462.64|13462.64|13462.64|13462.64|13462.64|13462.64|13462.64|13462.64|0
1649324290000|2022-04-07 09:38:10|13464.62|13464.62|13464.62|13464.62|13464.62|13464.62|13464.62|13464.62|0
1649324300000|2022-04-07 09:38:20|13465.46|13465.46|13465.46|13465.46|13465.46|13465.46|13465.46|13465.46|0
1649324320000|2022-04-07 09:38:40|13466.83|13466.83|13466.14|13466.14|13466.83|13466.83|13466.14|13466.14|0
1649324400000|2022-04-07 09:40:00|13470.09|13470.09|13468.12|13468.12|13470.09|13470.09|13468.12|13468.12|0
1649324410000|2022-04-07 09:40:10|13467.43|13467.43|13466.07|13466.07|13467.43|13467.43|13466.07|13466.07|0
1649324440000|2022-04-07 09:40:40|13462.12|13462.12|13462.12|13462.12|13462.12|13462.12|13462.12|13462.12|0
1649324460000|2022-04-07 09:41:00|13458.17|13458.17|13458.17|13458.17|13458.17|13458.17|13458.17|13458.17|0
1649324470000|2022-04-07 09:41:10|13456.56|13456.56|13456.56|13456.56|13456.56|13456.56|13456.56|13456.56|0
1649324480000|2022-04-07 09:41:20|13455.88|13455.88|13455.19|13455.19|13455.88|13455.88|13455.19|13455.19|0
1649324490000|2022-04-07 09:41:30|13457.17|13457.17|13457.17|13457.17|13457.17|13457.17|13457.17|13457.17|0
1649324530000|2022-04-07 09:42:10|13458.37|13458.37|13458.37|13458.37|13458.37|13458.37|13458.37|13458.37|0
1649324570000|2022-04-07 09:42:50|13452.45|13452.45|13452.45|13452.45|13452.45|13452.45|13452.45|13452.45|0
1649324590000|2022-04-07 09:43:10|13450.47|13450.47|13449.79|13449.79|13450.47|13450.47|13449.79|13449.79|0
1649324600000|2022-04-07 09:43:20|13447.82|13447.82|13447.13|13447.13|13447.82|13447.82|13447.13|13447.13|0
1649324640000|2022-04-07 09:44:00|13445.16|13445.16|13445.16|13445.16|13445.16|13445.16|13445.16|13445.16|0
1649324700000|2022-04-07 09:45:00|13441.74|13441.74|13441.74|13441.74|13441.74|13441.74|13441.74|13441.74|0
1649324750000|2022-04-07 09:45:50|13437.79|13437.79|13435.82|13435.82|13437.79|13437.79|13435.82|13435.82|0
1649324800000|2022-04-07 09:46:40|13437.79|13437.79|13437.79|13437.79|13437.79|13437.79|13437.79|13437.79|0
1649324820000|2022-04-07 09:47:00|13436.42|13436.42|13436.42|13436.42|13436.42|13436.42|13436.42|13436.42|0
1649324830000|2022-04-07 09:47:10|13435.74|13435.74|13435.74|13435.74|13435.74|13435.74|13435.74|13435.74|0
1649324840000|2022-04-07 09:47:20|13437.11|13437.11|13430.5|13430.5|13437.11|13437.11|13430.5|13430.5|0
1649324890000|2022-04-07 09:48:10|13432.55|13432.55|13432.55|13432.55|13432.55|13432.55|13432.55|13432.55|0
1649324980000|2022-04-07 09:49:40|13431.18|13431.18|13431.18|13431.18|13431.18|13431.18|13431.18|13431.18|0
1649324990000|2022-04-07 09:49:50|13432.55|13432.55|13432.55|13432.55|13432.55|13432.55|13432.55|13432.55|0
1649325000000|2022-04-07 09:50:00|13431.87|13431.87|13432.7|13432.7|13433.23|13433.23|13431.87|13431.87|0
1649325010000|2022-04-07 09:50:10|13432.01|13432.01|13432.01|13432.01|13432.01|13432.01|13432.01|13432.01|0
1649325050000|2022-04-07 09:50:50|13430.81|13430.81|13430.81|13430.81|13430.81|13430.81|13430.81|13430.81|0
1649325090000|2022-04-07 09:51:30|13428.83|13428.83|13428.83|13428.83|13428.83|13428.83|13428.83|13428.83|0
1649325140000|2022-04-07 09:52:20|13430.1|13430.1|13430.1|13430.1|13430.1|13430.1|13430.1|13430.1|0
1649325170000|2022-04-07 09:52:50|13428.12|13428.12|13428.12|13428.12|13428.12|13428.12|13428.12|13428.12|0
1649325190000|2022-04-07 09:53:10|13430.17|13430.17|13432.15|13432.15|13432.15|13432.15|13430.17|13430.17|0
1649325200000|2022-04-07 09:53:20|13430.78|13430.78|13430.78|13430.78|13431.46|13431.46|13430.78|13430.78|0
1649325210000|2022-04-07 09:53:30|13432.75|13432.75|13432.75|13432.75|13432.75|13432.75|13432.75|13432.75|0
1649325230000|2022-04-07 09:53:50|13434.73|13434.73|13434.73|13434.73|13434.73|13434.73|13434.73|13434.73|0
1649325320000|2022-04-07 09:55:20|13436.7|13436.7|13436.7|13436.7|13436.7|13436.7|13436.7|13436.7|0
1649325330000|2022-04-07 09:55:30|13434.73|13434.73|13434.73|13434.73|13434.73|13434.73|13434.73|13434.73|0
1649325370000|2022-04-07 09:56:10|13434.19|13434.19|13435.8|13435.8|13436.34|13436.34|13434.19|13434.19|0
1649325380000|2022-04-07 09:56:20|13441.72|13441.72|13441.72|13441.72|13441.72|13441.72|13441.72|13441.72|0
1649325420000|2022-04-07 09:57:00|13441.04|13441.04|13441.04|13441.04|13441.04|13441.04|13441.04|13441.04|0
1649325430000|2022-04-07 09:57:10|13443.02|13443.02|13443.02|13443.02|13443.02|13443.02|13443.02|13443.02|0
1649325530000|2022-04-07 09:58:50|13442.33|13442.33|13443.7|13443.7|13443.7|13443.7|13442.33|13442.33|0
1649325540000|2022-04-07 09:59:00|13442.88|13442.88|13443.48|13443.48|13443.48|13443.48|13442.88|13442.88|0
1649325590000|2022-04-07 09:59:50|13445.53|13445.53|13445.53|13445.53|13445.53|13445.53|13445.53|13445.53|0
1649325690000|2022-04-07 10:01:30|13449.48|13449.48|13449.48|13449.48|13449.48|13449.48|13449.48|13449.48|0
1649325730000|2022-04-07 10:02:10|13450.85|13450.85|13450.85|13450.85|13450.85|13450.85|13450.85|13450.85|0
1649325850000|2022-04-07 10:04:10|13451.38|13451.38|13451.92|13451.92|13451.92|13451.92|13451.38|13451.38|0
1649325860000|2022-04-07 10:04:20|13452.46|13452.46|13452.46|13452.46|13452.46|13452.46|13452.46|13452.46|0
1649325870000|2022-04-07 10:04:30|13453.14|13453.14|13447.97|13447.97|13453.14|13453.14|13447.97|13447.97|0
1649325880000|2022-04-07 10:04:40|13445.99|13445.99|13445.99|13445.99|13445.99|13445.99|13445.99|13445.99|0
1649325910000|2022-04-07 10:05:10|13442.57|13442.57|13442.57|13442.57|13442.57|13442.57|13442.57|13442.57|0
1649325980000|2022-04-07 10:06:20|13441.89|13441.89|13441.89|13441.89|13441.89|13441.89|13441.21|13441.21|0
1649326000000|2022-04-07 10:06:40|13440.08|13440.08|13440.08|13440.08|13440.08|13440.08|13440.08|13440.08|0
1649326010000|2022-04-07 10:06:50|13439.4|13439.4|13439.4|13439.4|13439.4|13439.4|13439.4|13439.4|0
1649326040000|2022-04-07 10:07:20|13433.47|13433.47|13427.55|13427.55|13433.47|13433.47|13427.55|13427.55|0
1649326070000|2022-04-07 10:07:50|13425.58|13425.58|13423.6|13423.6|13425.58|13425.58|13423.6|13423.6|0
1649326210000|2022-04-07 10:10:10|13425.58|13425.58|13425.58|13425.58|13425.58|13425.58|13425.58|13425.58|0
1649326310000|2022-04-07 10:11:50|13426.94|13426.94|13426.94|13426.94|13426.94|13426.94|13426.94|13426.94|0
1649326320000|2022-04-07 10:12:00|13425.58|13425.58|13425.58|13425.58|13425.58|13425.58|13425.58|13425.58|0
1649326350000|2022-04-07 10:12:30|13424.21|13424.21|13422.16|13422.16|13424.21|13424.21|13422.16|13422.16|0
1649326370000|2022-04-07 10:12:50|13426.26|13426.26|13428.99|13428.99|13428.99|13428.99|13426.26|13426.26|0
1649326380000|2022-04-07 10:13:00|13429.68|13429.68|13429.68|13429.68|13429.68|13429.68|13429.68|13429.68|0
1649326390000|2022-04-07 10:13:10|13425.58|13425.58|13425.58|13425.58|13425.58|13425.58|13425.58|13425.58|0
1649326400000|2022-04-07 10:13:20|13426.94|13426.94|13426.94|13426.94|13426.94|13426.94|13426.94|13426.94|0
1649326420000|2022-04-07 10:13:40|13428.99|13428.99|13430.36|13430.36|13430.36|13430.36|13428.99|13428.99|0
1649326430000|2022-04-07 10:13:50|13428.39|13428.39|13428.39|13428.39|13428.39|13428.39|13428.39|13428.39|0
1649326470000|2022-04-07 10:14:30|13434.31|13434.31|13434.31|13434.31|13434.31|13434.31|13434.31|13434.31|0
1649326510000|2022-04-07 10:15:10|13436.29|13436.29|13436.29|13436.29|13436.29|13436.29|13436.29|13436.29|0
1649326550000|2022-04-07 10:15:50|13434.48|13434.48|13434.48|13434.48|13434.48|13434.48|13434.48|13434.48|0
1649326570000|2022-04-07 10:16:10|13436.45|13436.45|13436.45|13436.45|13436.45|13436.45|13436.45|13436.45|0
1649326580000|2022-04-07 10:16:20|13435.85|13435.85|13435.85|13435.85|13435.85|13435.85|13435.85|13435.85|0
1649326590000|2022-04-07 10:16:30|13437.22|13437.22|13437.22|13437.22|13437.22|13437.22|13437.22|13437.22|0
1649326620000|2022-04-07 10:17:00|13436.81|13436.81|13436.81|13436.81|13436.81|13436.81|13436.81|13436.81|0
1649326660000|2022-04-07 10:17:40|13438.78|13438.78|13438.78|13438.78|13438.78|13438.78|13438.78|13438.78|0
1649326680000|2022-04-07 10:18:00|13434.83|13434.83|13434.83|13434.83|13434.83|13434.83|13434.83|13434.83|0
1649326700000|2022-04-07 10:18:20|13430.88|13430.88|13430.88|13430.88|13430.88|13430.88|13430.88|13430.88|0
1649326710000|2022-04-07 10:18:30|13430.2|13430.2|13430.2|13430.2|13430.2|13430.2|13430.2|13430.2|0
1649326730000|2022-04-07 10:18:50|13429.66|13429.66|13428.59|13428.59|13429.66|13429.66|13428.59|13428.59|0
1649326750000|2022-04-07 10:19:10|13429.66|13429.66|13429.66|13429.66|13429.66|13429.66|13429.66|13429.66|0
1649326810000|2022-04-07 10:20:10|13425.71|13425.71|13425.71|13425.71|13425.71|13425.71|13425.71|13425.71|0
1649326850000|2022-04-07 10:20:50|13428.45|13428.45|13428.45|13428.45|13428.45|13428.45|13428.45|13428.45|0
1649326880000|2022-04-07 10:21:20|13427.76|13427.76|13427.76|13427.76|13427.76|13427.76|13427.76|13427.76|0
1649326900000|2022-04-07 10:21:40|13431.71|13431.71|13433.69|13433.69|13433.69|13433.69|13431.71|13431.71|0
1649326930000|2022-04-07 10:22:10|13435.5|13435.5|13436.1|13436.1|13436.1|13436.1|13435.5|13435.5|0
1649326950000|2022-04-07 10:22:30|13436.94|13436.94|13436.94|13436.94|13436.94|13436.94|13436.94|13436.94|0
1649327070000|2022-04-07 10:24:30|13438.99|13438.99|13439.59|13439.59|13439.59|13439.59|13438.99|13438.99|0
1649327080000|2022-04-07 10:24:40|13438.23|13438.23|13438.23|13438.23|13438.23|13438.23|13438.23|13438.23|0
1649327100000|2022-04-07 10:25:00|13437.54|13437.54|13437.54|13437.54|13437.54|13437.54|13437.54|13437.54|0
1649327130000|2022-04-07 10:25:30|13436.17|13436.17|13437.54|13437.54|13437.54|13437.54|13436.17|13436.17|0
1649327160000|2022-04-07 10:26:00|13439.52|13439.52|13439.52|13439.52|13439.52|13439.52|13439.52|13439.52|0
1649327270000|2022-04-07 10:27:50|13441.49|13441.49|13441.49|13441.49|13441.49|13441.49|13441.49|13441.49|0
1649327280000|2022-04-07 10:28:00|13443.54|13443.54|13443.54|13443.54|13443.54|13443.54|13443.54|13443.54|0
1649327310000|2022-04-07 10:28:30|13441.57|13441.57|13441.57|13441.57|13441.57|13441.57|13441.57|13441.57|0
1649327430000|2022-04-07 10:30:30|13439.59|13439.59|13439.59|13439.59|13439.59|13439.59|13439.59|13439.59|0
1649327510000|2022-04-07 10:31:50|13438.23|13438.23|13438.23|13438.23|13438.23|13438.23|13438.23|13438.23|0
1649327560000|2022-04-07 10:32:40|13437.8|13437.8|13433.86|13433.86|13437.8|13437.8|13433.86|13433.86|0
1649327570000|2022-04-07 10:32:50|13433.32|13433.32|13433.32|13433.32|13433.32|13433.32|13433.32|13433.32|0
1649327590000|2022-04-07 10:33:10|13437.27|13437.27|13437.27|13437.27|13437.27|13437.27|13437.27|13437.27|0
1649327600000|2022-04-07 10:33:20|13435.9|13435.9|13435.9|13435.9|13435.9|13435.9|13435.9|13435.9|0
1649327620000|2022-04-07 10:33:40|13433.8|13433.8|13433.8|13433.8|13433.8|13433.8|13433.8|13433.8|0
1649327650000|2022-04-07 10:34:10|13433.12|13433.12|13433.12|13433.12|13433.12|13433.12|13433.12|13433.12|0
1649327680000|2022-04-07 10:34:40|13429.17|13429.17|13429.17|13429.17|13429.17|13429.17|13429.17|13429.17|0
1649327730000|2022-04-07 10:35:30|13431.83|13431.83|13431.83|13431.83|13431.83|13431.83|13431.83|13431.83|0
1649327780000|2022-04-07 10:36:20|13432.51|13432.51|13432.51|13432.51|13432.51|13432.51|13432.51|13432.51|0
1649327790000|2022-04-07 10:36:30|13430.53|13430.53|13430.53|13430.53|13430.53|13430.53|13430.53|13430.53|0
1649327920000|2022-04-07 10:38:40|13431.22|13431.22|13431.22|13431.22|13431.22|13431.22|13431.22|13431.22|0
1649327940000|2022-04-07 10:39:00|13430.38|13430.38|13430.38|13430.38|13430.38|13430.38|13430.38|13430.38|0
1649328000000|2022-04-07 10:40:00|13424.45|13424.45|13426.43|13426.43|13426.43|13426.43|13424.45|13424.45|0
1649328030000|2022-04-07 10:40:30|13427.5|13427.5|13427.5|13427.5|13427.5|13427.5|13427.5|13427.5|0
1649328080000|2022-04-07 10:41:20|13425.53|13425.53|13425.53|13425.53|13425.53|13425.53|13425.53|13425.53|0
1649328120000|2022-04-07 10:42:00|13424.84|13424.84|13420.89|13420.89|13424.84|13424.84|13420.89|13420.89|0
1649328180000|2022-04-07 10:43:00|13422.87|13422.87|13422.87|13422.87|13422.87|13422.87|13422.87|13422.87|0
1649328240000|2022-04-07 10:44:00|13422.33|13422.33|13422.33|13422.33|13422.33|13422.33|13422.33|13422.33|0
1649328250000|2022-04-07 10:44:10|13424.31|13424.31|13424.31|13424.31|13424.31|13424.31|13424.31|13424.31|0
1649328280000|2022-04-07 10:44:40|13424.99|13424.99|13425.67|13425.67|13425.67|13425.67|13424.99|13424.99|0
1649328300000|2022-04-07 10:45:00|13427.04|13427.04|13427.04|13427.04|13427.04|13427.04|13427.04|13427.04|0
1649328330000|2022-04-07 10:45:30|13429.02|13429.02|13429.02|13429.02|13429.02|13429.02|13429.02|13429.02|0
1649328440000|2022-04-07 10:47:20|13428.19|13428.19|13428.19|13428.19|13428.19|13428.19|13428.19|13428.19|0
1649328450000|2022-04-07 10:47:30|13427.59|13427.59|13427.59|13427.59|13427.59|13427.59|13427.59|13427.59|0
1649328460000|2022-04-07 10:47:40|13435.49|13435.49|13435.49|13435.49|13435.49|13435.49|13435.49|13435.49|0
1649328470000|2022-04-07 10:47:50|13437.46|13437.46|13437.46|13437.46|13437.46|13437.46|13437.46|13437.46|0
1649328540000|2022-04-07 10:49:00|13438|13438|13438|13438|13438|13438|13438|13438|0
1649328570000|2022-04-07 10:49:30|13436.03|13436.03|13436.03|13436.03|13436.03|13436.03|13436.03|13436.03|0
1649328610000|2022-04-07 10:50:10|13436.71|13436.71|13436.71|13436.71|13436.71|13436.71|13436.71|13436.71|0
1649328680000|2022-04-07 10:51:20|13437.25|13437.25|13437.25|13437.25|13437.25|13437.25|13437.25|13437.25|0
1649328750000|2022-04-07 10:52:30|13439.22|13439.22|13439.22|13439.22|13441.19|13441.19|13439.22|13439.22|0
1649328770000|2022-04-07 10:52:50|13440.59|13440.59|13440.59|13440.59|13440.59|13440.59|13440.59|13440.59|0
1649328800000|2022-04-07 10:53:20|13444.54|13444.54|13444.54|13444.54|13444.54|13444.54|13444.54|13444.54|0
1649328810000|2022-04-07 10:53:30|13445.07|13445.07|13445.07|13445.07|13445.07|13445.07|13445.07|13445.07|0
1649328860000|2022-04-07 10:54:20|13447.05|13447.05|13447.05|13447.05|13447.05|13447.05|13447.05|13447.05|0
1649328950000|2022-04-07 10:55:50|13449.02|13449.02|13449.02|13449.02|13449.02|13449.02|13449.02|13449.02|0
1649328970000|2022-04-07 10:56:10|13447.65|13447.65|13447.65|13447.65|13447.65|13447.65|13447.65|13447.65|0
1649328980000|2022-04-07 10:56:20|13448.34|13448.34|13444.39|13444.39|13448.34|13448.34|13444.39|13444.39|0
1649328990000|2022-04-07 10:56:30|13442.24|13442.24|13442.24|13442.24|13442.24|13442.24|13442.24|13442.24|0
1649329000000|2022-04-07 10:56:40|13446.19|13446.19|13446.19|13446.19|13446.19|13446.19|13446.19|13446.19|0
1649329020000|2022-04-07 10:57:00|13444.22|13444.22|13444.22|13444.22|13444.22|13444.22|13444.22|13444.22|0
1649329030000|2022-04-07 10:57:10|13444.9|13444.9|13444.9|13444.9|13444.9|13444.9|13444.9|13444.9|0
1649329090000|2022-04-07 10:58:10|13444.22|13444.22|13444.22|13444.22|13444.22|13444.22|13443.53|13443.53|0
1649329120000|2022-04-07 10:58:40|13443.62|13443.62|13443.62|13443.62|13443.62|13443.62|13443.62|13443.62|0
1649329140000|2022-04-07 10:59:00|13445.59|13445.59|13445.59|13445.59|13445.59|13445.59|13445.59|13445.59|0
1649329160000|2022-04-07 10:59:20|13446.13|13446.13|13446.13|13446.13|13446.13|13446.13|13446.13|13446.13|0
1649329250000|2022-04-07 11:00:50|13444.76|13444.76|13444.76|13444.76|13444.76|13444.76|13444.76|13444.76|0
1649329300000|2022-04-07 11:01:40|13445.36|13445.36|13445.36|13445.36|13445.36|13445.36|13445.36|13445.36|0
1649329320000|2022-04-07 11:02:00|13443.39|13443.39|13441.41|13441.41|13443.39|13443.39|13441.41|13441.41|0
1649329330000|2022-04-07 11:02:10|13443.39|13443.39|13443.39|13443.39|13443.39|13443.39|13443.39|13443.39|0
1649329340000|2022-04-07 11:02:20|13441.41|13441.41|13441.41|13441.41|13441.41|13441.41|13441.41|13441.41|0
1649329350000|2022-04-07 11:02:30|13439.44|13439.44|13437.46|13437.46|13439.44|13439.44|13437.46|13437.46|0
1649329360000|2022-04-07 11:02:40|13435.41|13435.41|13434.57|13434.57|13435.41|13435.41|13434.57|13434.57|0
1649329390000|2022-04-07 11:03:10|13432.52|13432.52|13424.62|13424.62|13432.52|13432.52|13424.62|13424.62|0
1649329400000|2022-04-07 11:03:20|13426.6|13426.6|13426.6|13426.6|13426.6|13426.6|13426.6|13426.6|0
1649329410000|2022-04-07 11:03:30|13425.23|13425.23|13425.23|13425.23|13425.23|13425.23|13425.23|13425.23|0
1649329460000|2022-04-07 11:04:20|13424.55|13424.55|13423.18|13423.18|13424.55|13424.55|13423.18|13423.18|0
1649329540000|2022-04-07 11:05:40|13425.15|13425.15|13421.21|13421.21|13425.15|13425.15|13421.21|13421.21|0
1649329590000|2022-04-07 11:06:30|13420.52|13420.52|13420.52|13420.52|13420.52|13420.52|13420.52|13420.52|0
1649329600000|2022-04-07 11:06:40|13418.55|13418.55|13418.55|13418.55|13418.55|13418.55|13418.55|13418.55|0
1649329630000|2022-04-07 11:07:10|13410.65|13410.65|13410.65|13410.65|13410.65|13410.65|13410.65|13410.65|0
1649329650000|2022-04-07 11:07:30|13412.62|13412.62|13412.62|13412.62|13412.62|13412.62|13412.62|13412.62|0
1649329660000|2022-04-07 11:07:40|13413.99|13413.99|13405.82|13405.82|13413.99|13413.99|13405.41|13405.41|0
1649329670000|2022-04-07 11:07:50|13407.87|13407.87|13419.49|13419.49|13420.17|13420.17|13407.87|13407.87|0
1649329680000|2022-04-07 11:08:00|13420.03|13420.03|13416.08|13416.08|13420.03|13420.03|13416.08|13416.08|0
1649329690000|2022-04-07 11:08:10|13416.68|13416.68|13451.1|13451.1|13451.1|13451.1|13416.68|13416.68|0
1649329700000|2022-04-07 11:08:20|13455.05|13455.05|13455.05|13455.05|13455.05|13455.05|13449.21|13449.21|0
1649329710000|2022-04-07 11:08:30|13457.02|13457.02|13476.73|13476.73|13478.09|13478.09|13457.02|13457.02|0
1649329720000|2022-04-07 11:08:40|13470.8|13470.8|13471.41|13471.41|13472.78|13472.78|13470.8|13470.8|0
1649329730000|2022-04-07 11:08:50|13472.64|13472.64|13466.31|13466.31|13472.64|13472.64|13466.31|13466.31|0
1649329740000|2022-04-07 11:09:00|13469.05|13469.05|13464.64|13464.64|13474.35|13474.35|13464.64|13464.64|0
1649329750000|2022-04-07 11:09:10|13463.43|13463.43|13465.84|13465.84|13468.52|13468.52|13463.43|13463.43|0
1649329760000|2022-04-07 11:09:20|13459|13459|13451.11|13451.11|13459|13459|13451.11|13451.11|0
1649329770000|2022-04-07 11:09:30|13450.42|13450.42|13450.42|13450.42|13450.42|13450.42|13450.42|13450.42|0
1649329780000|2022-04-07 11:09:40|13449.06|13449.06|13437.32|13437.32|13449.93|13449.93|13420.3|13420.3|0
1649329790000|2022-04-07 11:09:50|13438.01|13438.01|13436.03|13436.03|13438.01|13438.01|13434.06|13434.06|0
1649329800000|2022-04-07 11:10:00|13428.13|13428.13|13428.13|13428.13|13428.13|13428.13|13428.13|13428.13|0
1649329810000|2022-04-07 11:10:10|13427.45|13427.45|13427.45|13427.45|13427.45|13427.45|13427.45|13427.45|0
1649329820000|2022-04-07 11:10:20|13425.47|13425.47|13423.5|13423.5|13425.47|13425.47|13423.5|13423.5|0
1649329850000|2022-04-07 11:10:50|13421.89|13421.89|13421.89|13421.89|13421.89|13421.89|13421.89|13421.89|0
1649329860000|2022-04-07 11:11:00|13421.36|13421.36|13421.36|13421.36|13421.36|13421.36|13421.36|13421.36|0
1649329870000|2022-04-07 11:11:10|13420.53|13420.53|13420.53|13420.53|13420.53|13420.53|13420.53|13420.53|0
1649329910000|2022-04-07 11:11:50|13415.75|13415.75|13402.61|13402.61|13416.43|13416.43|13402.61|13402.61|0
1649329920000|2022-04-07 11:12:00|13404.59|13404.59|13404.37|13404.37|13405.27|13405.27|13403.29|13403.29|0
1649329930000|2022-04-07 11:12:10|13408.32|13408.32|13408.32|13408.32|13408.32|13408.32|13408.32|13408.32|0
1649329940000|2022-04-07 11:12:20|13410.29|13410.29|13410.29|13410.29|13410.29|13410.29|13410.29|13410.29|0
1649329950000|2022-04-07 11:12:30|13409.61|13409.61|13407.63|13407.63|13409.61|13409.61|13407.63|13407.63|0
1649329960000|2022-04-07 11:12:40|13408.32|13408.32|13408.32|13408.32|13408.32|13408.32|13408.32|13408.32|0
1649330010000|2022-04-07 11:13:30|13406.27|13406.27|13394.62|13394.62|13406.27|13406.27|13394.62|13394.62|0
1649330030000|2022-04-07 11:13:50|13398.57|13398.57|13396.52|13396.52|13398.57|13398.57|13396.52|13396.52|0
1649330070000|2022-04-07 11:14:30|13396.11|13396.11|13396.11|13396.11|13396.11|13396.11|13396.11|13396.11|0
1649330100000|2022-04-07 11:15:00|13394.06|13394.06|13393.37|13393.37|13394.06|13394.06|13393.37|13393.37|0
1649330110000|2022-04-07 11:15:10|13392|13392|13392|13392|13392|13392|13392|13392|0
1649330120000|2022-04-07 11:15:20|13390.64|13390.64|13390.64|13390.64|13390.64|13390.64|13390.64|13390.64|0
1649330160000|2022-04-07 11:16:00|13384.71|13384.71|13384.71|13384.71|13384.71|13384.71|13384.71|13384.71|0
1649330170000|2022-04-07 11:16:10|13386.08|13386.08|13390.2|13390.2|13392|13392|13386.08|13386.08|0
1649330220000|2022-04-07 11:17:00|13386.25|13386.25|13382.71|13382.71|13386.25|13386.25|13382.71|13382.71|0
1649330350000|2022-04-07 11:19:10|13376.78|13376.78|13376.78|13376.78|13376.78|13376.78|13376.78|13376.78|0
1649330370000|2022-04-07 11:19:30|13382.71|13382.71|13382.71|13382.71|13382.71|13382.71|13382.71|13382.71|0
1649330390000|2022-04-07 11:19:50|13383.91|13383.91|13383.91|13383.91|13383.91|13383.91|13383.91|13383.91|0
1649330450000|2022-04-07 11:20:50|13383.23|13383.23|13382.54|13382.54|13383.23|13383.23|13382.54|13382.54|0
1649330480000|2022-04-07 11:21:20|13383.91|13383.91|13381.86|13381.86|13383.91|13383.91|13381.86|13381.86|0
1649330510000|2022-04-07 11:21:50|13383.09|13383.09|13383.09|13383.09|13383.09|13383.09|13383.09|13383.09|0
1649330520000|2022-04-07 11:22:00|13379.14|13379.14|13379.14|13379.14|13379.14|13379.14|13379.14|13379.14|0
1649330550000|2022-04-07 11:22:30|13385.83|13385.83|13385.83|13385.83|13385.83|13385.83|13385.83|13385.83|0
1649330560000|2022-04-07 11:22:40|13383.09|13383.09|13385.07|13385.07|13385.07|13385.07|13383.09|13383.09|0
1649330570000|2022-04-07 11:22:50|13382.92|13382.92|13382.92|13382.92|13382.92|13382.92|13382.92|13382.92|0
1649330590000|2022-04-07 11:23:10|13382.24|13382.24|13382.24|13382.24|13382.24|13382.24|13382.24|13382.24|0
1649330610000|2022-04-07 11:23:30|13383.44|13383.44|13383.44|13383.44|13383.44|13383.44|13383.44|13383.44|0
1649330690000|2022-04-07 11:24:50|13380.03|13380.03|13380.03|13380.03|13380.03|13380.03|13380.03|13380.03|0
1649330700000|2022-04-07 11:25:00|13380.71|13380.71|13382.08|13382.08|13382.08|13382.08|13380.71|13380.71|0
1649330730000|2022-04-07 11:25:30|13381.39|13381.39|13381.39|13381.39|13381.39|13381.39|13381.39|13381.39|0
1649330750000|2022-04-07 11:25:50|13380.16|13380.16|13380.16|13380.16|13380.16|13380.16|13380.16|13380.16|0
1649330760000|2022-04-07 11:26:00|13372.26|13372.26|13372.26|13372.26|13372.26|13372.26|13372.26|13372.26|0
1649330800000|2022-04-07 11:26:40|13371.58|13371.58|13376.82|13376.82|13376.82|13376.82|13370.9|13370.9|0
1649330900000|2022-04-07 11:28:20|13376.14|13376.14|13376.14|13376.14|13376.14|13376.14|13376.14|13376.14|0
1649330940000|2022-04-07 11:29:00|13374.77|13374.77|13374.09|13374.09|13374.77|13374.77|13374.09|13374.09|0
1649331000000|2022-04-07 11:30:00|13374.77|13374.77|13374.09|13374.09|13374.77|13374.77|13374.09|13374.09|0
1649331010000|2022-04-07 11:30:10|13372.11|13372.11|13372.11|13372.11|13372.11|13372.11|13372.11|13372.11|0
1649331030000|2022-04-07 11:30:30|13374.09|13374.09|13374.09|13374.09|13374.09|13374.09|13374.09|13374.09|0
1649331050000|2022-04-07 11:30:50|13372.72|13372.72|13372.72|13372.72|13372.72|13372.72|13372.72|13372.72|0
1649331060000|2022-04-07 11:31:00|13372.03|13372.03|13372.72|13372.72|13372.72|13372.72|13372.03|13372.03|0
1649331100000|2022-04-07 11:31:40|13375.45|13375.45|13375.45|13375.45|13375.45|13375.45|13375.45|13375.45|0
1649331110000|2022-04-07 11:31:50|13376.14|13376.14|13376.14|13376.14|13376.14|13376.14|13376.14|13376.14|0
1649331120000|2022-04-07 11:32:00|13377.5|13377.5|13376.82|13376.82|13377.5|13377.5|13376.82|13376.82|0
1649331200000|2022-04-07 11:33:20|13376.22|13376.22|13376.22|13376.22|13376.22|13376.22|13376.22|13376.22|0
1649331240000|2022-04-07 11:34:00|13375.81|13375.81|13375.81|13375.81|13375.81|13375.81|13375.81|13375.81|0
1649331250000|2022-04-07 11:34:10|13372.59|13372.59|13372.59|13372.59|13372.59|13372.59|13372.59|13372.59|0
1649331290000|2022-04-07 11:34:50|13364.69|13364.69|13364.69|13364.69|13364.69|13364.69|13364.69|13364.69|0
1649331370000|2022-04-07 11:36:10|13364.01|13364.01|13364.01|13364.01|13364.01|13364.01|13364.01|13364.01|0
1649331390000|2022-04-07 11:36:30|13364.69|13364.69|13360.74|13360.74|13364.69|13364.69|13360.74|13360.74|0
1649331440000|2022-04-07 11:37:20|13364.69|13364.69|13364.69|13364.69|13364.69|13364.69|13364.69|13364.69|0
1649331460000|2022-04-07 11:37:40|13366.67|13366.67|13366.67|13366.67|13366.67|13366.67|13366.67|13366.67|0
1649331480000|2022-04-07 11:38:00|13370.61|13370.61|13370.61|13370.61|13370.61|13370.61|13370.61|13370.61|0
1649331530000|2022-04-07 11:38:50|13371.98|13371.98|13374.13|13374.13|13374.13|13374.13|13371.98|13371.98|0
1649331540000|2022-04-07 11:39:00|13373.59|13373.59|13374.27|13374.27|13374.27|13374.27|13373.59|13373.59|0
1649331580000|2022-04-07 11:39:40|13372.3|13372.3|13372.3|13372.3|13372.3|13372.3|13372.3|13372.3|0
1649331590000|2022-04-07 11:39:50|13374.27|13374.27|13374.27|13374.27|13374.27|13374.27|13374.27|13374.27|0
1649331690000|2022-04-07 11:41:30|13378.22|13378.22|13378.07|13378.07|13378.91|13378.91|13378.07|13378.07|0
1649331710000|2022-04-07 11:41:50|13368.19|13368.19|13368.19|13368.19|13368.19|13368.19|13368.19|13368.19|0
1649331740000|2022-04-07 11:42:20|13369.8|13369.8|13369.8|13369.8|13369.8|13369.8|13369.8|13369.8|0
1649331780000|2022-04-07 11:43:00|13377.7|13377.7|13377.7|13377.7|13377.7|13377.7|13377.7|13377.7|0
1649331810000|2022-04-07 11:43:30|13376.5|13376.5|13376.5|13376.5|13376.5|13376.5|13376.5|13376.5|0
1649331820000|2022-04-07 11:43:40|13375.81|13375.81|13375.81|13375.81|13375.81|13375.81|13375.81|13375.81|0
1649331880000|2022-04-07 11:44:40|13375.13|13375.13|13377.86|13377.86|13377.86|13377.86|13375.13|13375.13|0
1649331920000|2022-04-07 11:45:20|13379.23|13379.23|13379.23|13379.23|13379.23|13379.23|13379.23|13379.23|0
1649331930000|2022-04-07 11:45:30|13373.31|13373.31|13373.31|13373.31|13374.67|13374.67|13373.31|13373.31|0
1649331950000|2022-04-07 11:45:50|13375.36|13375.36|13375.36|13375.36|13375.36|13375.36|13375.36|13375.36|0
1649331960000|2022-04-07 11:46:00|13373.99|13373.99|13373.99|13373.99|13373.99|13373.99|13373.99|13373.99|0
1649331970000|2022-04-07 11:46:10|13366.09|13366.09|13366.09|13366.09|13366.09|13366.09|13366.09|13366.09|0
1649331980000|2022-04-07 11:46:20|13362.67|13362.67|13362.67|13362.67|13362.67|13362.67|13362.67|13362.67|0
1649332100000|2022-04-07 11:48:20|13360.7|13360.7|13360.7|13360.7|13360.7|13360.7|13360.7|13360.7|0
1649332120000|2022-04-07 11:48:40|13358.65|13358.65|13358.65|13358.65|13358.65|13358.65|13358.65|13358.65|0
1649332130000|2022-04-07 11:48:50|13357.28|13357.28|13357.96|13357.96|13357.96|13357.96|13357.28|13357.28|0
1649332160000|2022-04-07 11:49:20|13358.65|13358.65|13358.65|13358.65|13358.65|13358.65|13358.65|13358.65|0
1649332170000|2022-04-07 11:49:30|13358.11|13358.11|13358.11|13358.11|13358.11|13358.11|13358.11|13358.11|0
1649332200000|2022-04-07 11:50:00|13360.09|13360.09|13360.09|13360.09|13360.09|13360.09|13360.09|13360.09|0
1649332290000|2022-04-07 11:51:30|13362.06|13362.06|13362.06|13362.06|13362.06|13362.06|13362.06|13362.06|0
1649332330000|2022-04-07 11:52:10|13363.43|13363.43|13363.43|13363.43|13363.43|13363.43|13363.43|13363.43|0
1649332380000|2022-04-07 11:53:00|13363.02|13363.02|13363.02|13363.02|13363.02|13363.02|13363.02|13363.02|0
1649332400000|2022-04-07 11:53:20|13364.99|13364.99|13364.99|13364.99|13364.99|13364.99|13364.99|13364.99|0
1649332450000|2022-04-07 11:54:10|13366.63|13366.63|13367.05|13367.05|13367.05|13367.05|13366.63|13366.63|0
1649332460000|2022-04-07 11:54:20|13366.63|13366.63|13366.63|13366.63|13366.63|13366.63|13366.63|13366.63|0
1649332510000|2022-04-07 11:55:10|13364.66|13364.66|13364.66|13364.66|13364.66|13364.66|13364.66|13364.66|0
1649332540000|2022-04-07 11:55:40|13363.98|13363.98|13363.98|13363.98|13363.98|13363.98|13363.98|13363.98|0
1649332550000|2022-04-07 11:55:50|13367.93|13367.93|13367.93|13367.93|13367.93|13367.93|13367.93|13367.93|0
1649332650000|2022-04-07 11:57:30|13363.98|13363.98|13363.98|13363.98|13363.98|13363.98|13363.98|13363.98|0
1649332660000|2022-04-07 11:57:40|13362|13362|13365.95|13365.95|13367.93|13367.93|13362|13362|0
1649332670000|2022-04-07 11:57:50|13362.53|13362.53|13362.53|13362.53|13362.53|13362.53|13362.53|13362.53|0
1649332680000|2022-04-07 11:58:00|13361.46|13361.46|13361.46|13361.46|13361.46|13361.46|13361.46|13361.46|0
1649332710000|2022-04-07 11:58:30|13363.44|13363.44|13363.44|13363.44|13363.44|13363.44|13363.44|13363.44|0
1649332730000|2022-04-07 11:58:50|13362.75|13362.75|13358.39|13358.39|13362.75|13362.75|13358.39|13358.39|0
1649332740000|2022-04-07 11:59:00|13362.34|13362.34|13363.71|13363.71|13363.71|13363.71|13362.34|13362.34|0
1649332800000|2022-04-07 12:00:00|13359.76|13359.76|13359.76|13359.76|13359.76|13359.76|13359.76|13359.76|0
1649332840000|2022-04-07 12:00:40|13361.13|13361.13|13361.13|13361.13|13361.13|13361.13|13361.13|13361.13|0
1649332850000|2022-04-07 12:00:50|13361.81|13361.81|13361.81|13361.81|13361.81|13361.81|13361.81|13361.81|0
1649332860000|2022-04-07 12:01:00|13361.13|13361.13|13361.13|13361.13|13361.13|13361.13|13361.13|13361.13|0
1649332870000|2022-04-07 12:01:10|13360.44|13360.44|13360.44|13360.44|13360.44|13360.44|13360.44|13360.44|0
1649332900000|2022-04-07 12:01:40|13358.47|13358.47|13352.54|13352.54|13358.47|13358.47|13352.54|13352.54|0
1649332910000|2022-04-07 12:01:50|13350.57|13350.57|13350.57|13350.57|13350.57|13350.57|13350.57|13350.57|0
1649332920000|2022-04-07 12:02:00|13352.54|13352.54|13350.57|13350.57|13352.54|13352.54|13350.57|13350.57|0
1649332970000|2022-04-07 12:02:50|13352.54|13352.54|13352.54|13352.54|13352.54|13352.54|13352.54|13352.54|0
1649333010000|2022-04-07 12:03:30|13348.6|13348.6|13348.6|13348.6|13348.6|13348.6|13348.6|13348.6|0
1649333020000|2022-04-07 12:03:40|13346.55|13346.55|13346.55|13346.55|13346.55|13346.55|13346.55|13346.55|0
1649333080000|2022-04-07 12:04:40|13345.18|13345.18|13344.49|13344.49|13345.18|13345.18|13344.49|13344.49|0
1649333100000|2022-04-07 12:05:00|13340.55|13340.55|13340.55|13340.55|13340.55|13340.55|13340.55|13340.55|0
1649333110000|2022-04-07 12:05:10|13341.91|13341.91|13341.91|13341.91|13341.91|13341.91|13341.91|13341.91|0
1649333250000|2022-04-07 12:07:30|13341.23|13341.23|13341.23|13341.23|13341.23|13341.23|13341.23|13341.23|0
1649333290000|2022-04-07 12:08:10|13340.55|13340.55|13340.55|13340.55|13340.55|13340.55|13340.55|13340.55|0
1649333300000|2022-04-07 12:08:20|13336.6|13336.6|13336.6|13336.6|13336.6|13336.6|13336.6|13336.6|0
1649333330000|2022-04-07 12:08:50|13338.57|13338.57|13340.55|13340.55|13340.55|13340.55|13338.57|13338.57|0
1649333390000|2022-04-07 12:09:50|13341.91|13341.91|13341.91|13341.91|13341.91|13341.91|13341.91|13341.91|0
1649333410000|2022-04-07 12:10:10|13342.6|13342.6|13343.96|13343.96|13343.96|13343.96|13342.6|13342.6|0
1649333420000|2022-04-07 12:10:20|13346.01|13346.01|13346.01|13346.01|13346.01|13346.01|13346.01|13346.01|0
1649333450000|2022-04-07 12:10:50|13351.94|13351.94|13351.94|13351.94|13351.94|13351.94|13351.94|13351.94|0
1649333510000|2022-04-07 12:11:50|13352.62|13352.62|13352.62|13352.62|13352.62|13352.62|13352.62|13352.62|0
1649333610000|2022-04-07 12:13:30|13352.09|13352.09|13351.55|13351.55|13352.09|13352.09|13351.55|13351.55|0
1649333640000|2022-04-07 12:14:00|13353.52|13353.52|13353.52|13353.52|13353.52|13353.52|13353.52|13353.52|0
1649333780000|2022-04-07 12:16:20|13352.84|13352.84|13353.52|13353.52|13353.52|13353.52|13352.84|13352.84|0
1649333790000|2022-04-07 12:16:30|13349.57|13349.57|13345.63|13345.63|13349.57|13349.57|13345.63|13345.63|0
1649333860000|2022-04-07 12:17:40|13344.94|13344.94|13344.94|13344.94|13344.94|13344.94|13344.94|13344.94|0
1649333880000|2022-04-07 12:18:00|13346.31|13346.31|13345.24|13345.24|13346.31|13346.31|13345.24|13345.24|0
1649333960000|2022-04-07 12:19:20|13344.83|13344.83|13344.83|13344.83|13344.83|13344.83|13344.83|13344.83|0
1649333970000|2022-04-07 12:19:30|13346.19|13346.19|13346.19|13346.19|13346.19|13346.19|13346.19|13346.19|0
1649333980000|2022-04-07 12:19:40|13346.8|13346.8|13346.8|13346.8|13346.8|13346.8|13346.8|13346.8|0
1649334010000|2022-04-07 12:20:10|13346.19|13346.19|13346.19|13346.19|13346.19|13346.19|13346.19|13346.19|0
1649334020000|2022-04-07 12:20:20|13346.8|13346.8|13346.8|13346.8|13346.8|13346.8|13346.8|13346.8|0
1649334070000|2022-04-07 12:21:10|13348.77|13348.77|13350.74|13350.74|13350.74|13350.74|13348.77|13348.77|0
1649334080000|2022-04-07 12:21:20|13348.77|13348.77|13348.77|13348.77|13348.77|13348.77|13348.77|13348.77|0
1649334120000|2022-04-07 12:22:00|13349.37|13349.37|13349.37|13349.37|13349.37|13349.37|13349.37|13349.37|0
1649334170000|2022-04-07 12:22:50|13350.74|13350.74|13350.74|13350.74|13350.74|13350.74|13350.74|13350.74|0
1649334180000|2022-04-07 12:23:00|13351.42|13351.42|13351.42|13351.42|13351.42|13351.42|13351.42|13351.42|0
1649334190000|2022-04-07 12:23:10|13353.4|13353.4|13351.59|13351.59|13353.4|13353.4|13351.59|13351.59|0
1649334200000|2022-04-07 12:23:20|13350.99|13350.99|13349.01|13349.01|13350.99|13350.99|13349.01|13349.01|0
1649334220000|2022-04-07 12:23:40|13349.62|13349.62|13350.03|13350.03|13350.03|13350.03|13349.62|13349.62|0
1649334230000|2022-04-07 12:23:50|13350.63|13350.63|13349.95|13349.95|13350.63|13350.63|13349.95|13349.95|0
1649334260000|2022-04-07 12:24:20|13353.89|13353.89|13353.89|13353.89|13353.89|13353.89|13353.89|13353.89|0
1649334300000|2022-04-07 12:25:00|13349.95|13349.95|13349.95|13349.95|13349.95|13349.95|13349.95|13349.95|0
1649334310000|2022-04-07 12:25:10|13353.89|13353.89|13353.89|13353.89|13353.89|13353.89|13353.89|13353.89|0
1649334330000|2022-04-07 12:25:30|13349.95|13349.95|13349.95|13349.95|13349.95|13349.95|13349.95|13349.95|0
1649334380000|2022-04-07 12:26:20|13351.92|13351.92|13351.92|13351.92|13351.92|13351.92|13351.92|13351.92|0
1649334400000|2022-04-07 12:26:40|13352.6|13352.6|13352.6|13352.6|13352.6|13352.6|13352.6|13352.6|0
1649334440000|2022-04-07 12:27:20|13351.92|13351.92|13351.92|13351.92|13351.92|13351.92|13351.92|13351.92|0
1649334450000|2022-04-07 12:27:30|13353.29|13353.29|13353.29|13353.29|13353.29|13353.29|13353.29|13353.29|0
1649334480000|2022-04-07 12:28:00|13352.88|13352.88|13352.88|13352.88|13352.88|13352.88|13352.88|13352.88|0
1649334520000|2022-04-07 12:28:40|13352.34|13352.34|13352.34|13352.34|13352.34|13352.34|13352.34|13352.34|0
1649334600000|2022-04-07 12:30:00|13353.95|13353.95|13356.46|13356.46|13356.46|13356.46|13353.95|13353.95|0
1649334610000|2022-04-07 12:30:10|13357.14|13357.14|13356.46|13356.46|13357.14|13357.14|13356.46|13356.46|0
1649334620000|2022-04-07 12:30:20|13355.78|13355.78|13355.78|13355.78|13355.78|13355.78|13355.78|13355.78|0
1649334670000|2022-04-07 12:31:10|13355.09|13355.09|13355.09|13355.09|13355.09|13355.09|13355.09|13355.09|0
1649334680000|2022-04-07 12:31:20|13354.41|13354.41|13354.41|13354.41|13354.41|13354.41|13354.41|13354.41|0
1649334710000|2022-04-07 12:31:50|13348.49|13348.49|13348.49|13348.49|13348.49|13348.49|13348.49|13348.49|0
1649334780000|2022-04-07 12:33:00|13350.46|13350.46|13350.46|13350.46|13352.43|13352.43|13350.46|13350.46|0
1649334800000|2022-04-07 12:33:20|13352.43|13352.43|13352.43|13352.43|13352.43|13352.43|13352.43|13352.43|0
1649334900000|2022-04-07 12:35:00|13353.12|13353.12|13353.8|13353.8|13353.8|13353.8|13353.12|13353.12|0
1649334910000|2022-04-07 12:35:10|13351.83|13351.83|13351.83|13351.83|13351.83|13351.83|13351.83|13351.83|0
1649334930000|2022-04-07 12:35:30|13351.29|13351.29|13356.31|13356.31|13356.31|13356.31|13351.29|13351.29|0
1649334950000|2022-04-07 12:35:50|13357.92|13357.92|13357.92|13357.92|13357.92|13357.92|13357.92|13357.92|0
1649334960000|2022-04-07 12:36:00|13357.38|13357.38|13357.38|13357.38|13357.38|13357.38|13357.38|13357.38|0
1649335050000|2022-04-07 12:37:30|13355.41|13355.41|13355.41|13355.41|13355.41|13355.41|13355.41|13355.41|0
1649335160000|2022-04-07 12:39:20|13357.38|13357.38|13355.41|13355.41|13357.38|13357.38|13355.41|13355.41|0
1649335170000|2022-04-07 12:39:30|13353.44|13353.44|13353.44|13353.44|13353.44|13353.44|13353.44|13353.44|0
1649335180000|2022-04-07 12:39:40|13351.46|13351.46|13351.46|13351.46|13351.46|13351.46|13351.46|13351.46|0
1649335240000|2022-04-07 12:40:40|13349.49|13349.49|13357.38|13357.38|13357.38|13357.38|13349.49|13349.49|0
1649335250000|2022-04-07 12:40:50|13355.41|13355.41|13355.41|13355.41|13355.41|13355.41|13355.41|13355.41|0
1649335280000|2022-04-07 12:41:20|13354.73|13354.73|13354.73|13354.73|13354.73|13354.73|13354.73|13354.73|0
1649335300000|2022-04-07 12:41:40|13355.41|13355.41|13356.09|13356.09|13356.09|13356.09|13355.41|13355.41|0
1649335320000|2022-04-07 12:42:00|13354.12|13354.12|13354.12|13354.12|13354.12|13354.12|13354.12|13354.12|0
1649335330000|2022-04-07 12:42:10|13352.14|13352.14|13353.51|13353.51|13353.51|13353.51|13352.14|13352.14|0
1649335350000|2022-04-07 12:42:30|13352.91|13352.91|13352.91|13352.91|13352.91|13352.91|13352.91|13352.91|0
1649335420000|2022-04-07 12:43:40|13354.88|13354.88|13358.83|13358.83|13358.83|13358.83|13354.88|13354.88|0
1649335440000|2022-04-07 12:44:00|13356.86|13356.86|13356.86|13356.86|13356.86|13356.86|13356.86|13356.86|0
1649335520000|2022-04-07 12:45:20|13358.12|13358.12|13358.12|13358.12|13358.12|13358.12|13358.12|13358.12|0
1649335550000|2022-04-07 12:45:50|13356.15|13356.15|13356.15|13356.15|13356.15|13356.15|13356.15|13356.15|0
1649335600000|2022-04-07 12:46:40|13358.12|13358.12|13360.09|13360.09|13360.09|13360.09|13358.12|13358.12|0
1649335620000|2022-04-07 12:47:00|13352.2|13352.2|13352.8|13352.8|13352.8|13352.8|13352.2|13352.2|0
1649335640000|2022-04-07 12:47:20|13353.4|13353.4|13353.4|13353.4|13353.4|13353.4|13353.4|13353.4|0
1649335680000|2022-04-07 12:48:00|13349.45|13349.45|13349.45|13349.45|13349.45|13349.45|13348.09|13348.09|0
1649335690000|2022-04-07 12:48:10|13348.09|13348.09|13352.03|13352.03|13352.03|13352.03|13348.09|13348.09|0
1649335700000|2022-04-07 12:48:20|13351.35|13351.35|13351.35|13351.35|13351.35|13351.35|13351.35|13351.35|0
1649335710000|2022-04-07 12:48:30|13349.98|13349.98|13351.35|13351.35|13351.35|13351.35|13349.98|13349.98|0
1649335720000|2022-04-07 12:48:40|13350.75|13350.75|13350.06|13350.06|13350.75|13350.75|13350.06|13350.06|0
1649335760000|2022-04-07 12:49:20|13348.86|13348.86|13344.31|13344.31|13348.86|13348.86|13344.31|13344.31|0
1649335770000|2022-04-07 12:49:30|13346.12|13346.12|13346.12|13346.12|13346.12|13346.12|13346.12|13346.12|0
1649335780000|2022-04-07 12:49:40|13346.8|13346.8|13348.77|13348.77|13348.77|13348.77|13346.8|13346.8|0
1649335790000|2022-04-07 12:49:50|13352.72|13352.72|13352.72|13352.72|13352.72|13352.72|13352.72|13352.72|0
1649335820000|2022-04-07 12:50:20|13353.41|13353.41|13353.41|13353.41|13353.41|13353.41|13353.41|13353.41|0
1649335860000|2022-04-07 12:51:00|13352.72|13352.72|13354.7|13354.7|13354.7|13354.7|13352.72|13352.72|0
1649335890000|2022-04-07 12:51:30|13355.38|13355.38|13355.38|13355.38|13355.38|13355.38|13355.38|13355.38|0
1649335910000|2022-04-07 12:51:50|13354.7|13354.7|13354.7|13354.7|13354.7|13354.7|13354.7|13354.7|0
1649335960000|2022-04-07 12:52:40|13356.67|13356.67|13356.67|13356.67|13356.67|13356.67|13356.67|13356.67|0
1649335980000|2022-04-07 12:53:00|13359.41|13359.41|13359.41|13359.41|13359.41|13359.41|13359.41|13359.41|0
1649336000000|2022-04-07 12:53:20|13357.43|13357.43|13357.43|13357.43|13357.43|13357.43|13357.43|13357.43|0
1649336030000|2022-04-07 12:53:50|13355.38|13355.38|13353.16|13353.16|13355.38|13355.38|13352.48|13352.48|0
1649336040000|2022-04-07 12:54:00|13354.53|13354.53|13347.39|13347.39|13354.68|13354.68|13347.39|13347.39|0
1649336050000|2022-04-07 12:54:10|13350.65|13350.65|13350.65|13350.65|13350.65|13350.65|13350.65|13350.65|0
1649336060000|2022-04-07 12:54:20|13348.68|13348.68|13348.68|13348.68|13348.68|13348.68|13348.68|13348.68|0
1649336080000|2022-04-07 12:54:40|13346.7|13346.7|13346.7|13346.7|13346.7|13346.7|13346.7|13346.7|0
1649336120000|2022-04-07 12:55:20|13348.68|13348.68|13348.68|13348.68|13348.68|13348.68|13348.68|13348.68|0
1649336130000|2022-04-07 12:55:30|13350.65|13350.65|13352.63|13352.63|13352.63|13352.63|13350.65|13350.65|0
1649336140000|2022-04-07 12:55:40|13352.02|13352.02|13351.34|13351.34|13352.02|13352.02|13351.34|13351.34|0
1649336220000|2022-04-07 12:57:00|13350.92|13350.92|13356.84|13356.84|13356.84|13356.84|13350.92|13350.92|0
1649336330000|2022-04-07 12:58:50|13357.53|13357.53|13357.53|13357.53|13357.53|13357.53|13357.53|13357.53|0
1649336340000|2022-04-07 12:59:00|13358.6|13358.6|13358.6|13358.6|13358.6|13358.6|13358.6|13358.6|0
1649336380000|2022-04-07 12:59:40|13360.57|13360.57|13360.57|13360.57|13360.57|13360.57|13360.57|13360.57|0
1649336430000|2022-04-07 13:00:30|13362.55|13362.55|13362.55|13362.55|13362.55|13362.55|13362.55|13362.55|0
1649336470000|2022-04-07 13:01:10|13361.73|13361.73|13362.96|13362.96|13362.96|13362.96|13361.73|13361.73|0
1649336480000|2022-04-07 13:01:20|13366.91|13366.91|13372.83|13372.83|13372.83|13372.83|13366.91|13366.91|0
1649336490000|2022-04-07 13:01:30|13373.25|13373.25|13373.94|13373.94|13373.94|13373.94|13373.25|13373.25|0
1649336500000|2022-04-07 13:01:40|13374.62|13374.62|13378.57|13378.57|13380.54|13380.54|13374.62|13374.62|0
1649336520000|2022-04-07 13:02:00|13374.62|13374.62|13374.62|13374.62|13374.62|13374.62|13374.62|13374.62|0
1649336580000|2022-04-07 13:03:00|13378.57|13378.57|13378.57|13378.57|13378.57|13378.57|13378.57|13378.57|0
1649336590000|2022-04-07 13:03:10|13374.62|13374.62|13374.62|13374.62|13374.62|13374.62|13374.62|13374.62|0
1649336620000|2022-04-07 13:03:40|13373.94|13373.94|13373.94|13373.94|13373.94|13373.94|13373.94|13373.94|0
1649336630000|2022-04-07 13:03:50|13373.25|13373.25|13373.25|13373.25|13373.25|13373.25|13373.25|13373.25|0
1649336640000|2022-04-07 13:04:00|13371.28|13371.28|13371.28|13371.28|13371.28|13371.28|13371.28|13371.28|0
1649336680000|2022-04-07 13:04:40|13370.59|13370.59|13370.59|13370.59|13370.59|13370.59|13370.59|13370.59|0
1649336720000|2022-04-07 13:05:20|13369.91|13369.91|13369.91|13369.91|13369.91|13369.91|13369.91|13369.91|0
1649336800000|2022-04-07 13:06:40|13373.86|13373.86|13375.06|13375.06|13375.06|13375.06|13373.86|13373.86|0
1649336890000|2022-04-07 13:08:10|13375.89|13375.89|13375.89|13375.89|13375.89|13375.89|13375.89|13375.89|0
1649336900000|2022-04-07 13:08:20|13375.2|13375.2|13375.8|13375.8|13375.8|13375.8|13375.2|13375.2|0
1649336910000|2022-04-07 13:08:30|13371.86|13371.86|13371.86|13371.86|13371.86|13371.86|13371.86|13371.86|0
1649336920000|2022-04-07 13:08:40|13370.05|13370.05|13370.05|13370.05|13370.05|13370.05|13370.05|13370.05|0
1649336960000|2022-04-07 13:09:20|13368.07|13368.07|13365.41|13365.41|13368.07|13368.07|13365.41|13365.41|0
1649336980000|2022-04-07 13:09:40|13364.73|13364.73|13364.73|13364.73|13364.73|13364.73|13364.73|13364.73|0
1649337060000|2022-04-07 13:11:00|13366.54|13366.54|13367.22|13367.22|13367.22|13367.22|13366.54|13366.54|0
1649337070000|2022-04-07 13:11:10|13367.83|13367.83|13367.83|13367.83|13367.83|13367.83|13367.83|13367.83|0
1649337120000|2022-04-07 13:12:00|13366.46|13366.46|13366.46|13366.46|13366.46|13366.46|13366.46|13366.46|0
1649337130000|2022-04-07 13:12:10|13370.41|13370.41|13370.41|13370.41|13370.41|13370.41|13370.41|13370.41|0
1649337170000|2022-04-07 13:12:50|13368.43|13368.43|13368.43|13368.43|13368.43|13368.43|13368.43|13368.43|0
1649337200000|2022-04-07 13:13:20|13367.59|13367.59|13367.59|13367.59|13367.59|13367.59|13367.59|13367.59|0
1649337290000|2022-04-07 13:14:50|13369.57|13369.57|13369.57|13369.57|13369.57|13369.57|13369.57|13369.57|0
1649337300000|2022-04-07 13:15:00|13368.88|13368.88|13368.88|13368.88|13368.88|13368.88|13368.88|13368.88|0
1649337340000|2022-04-07 13:15:40|13364.93|13364.93|13364.33|13364.33|13364.93|13364.93|13364.33|13364.33|0
1649337350000|2022-04-07 13:15:50|13364.93|13364.93|13366.38|13366.38|13366.98|13366.98|13363.04|13363.04|0
1649337360000|2022-04-07 13:16:00|13370.33|13370.33|13370.33|13370.33|13370.33|13370.33|13370.33|13370.33|0
1649337390000|2022-04-07 13:16:30|13369.64|13369.64|13370.33|13370.33|13370.33|13370.33|13369.64|13369.64|0
1649337450000|2022-04-07 13:17:30|13371.01|13371.01|13371.01|13371.01|13371.01|13371.01|13371.01|13371.01|0
1649337460000|2022-04-07 13:17:40|13369.04|13369.04|13371.01|13371.01|13371.01|13371.01|13369.04|13369.04|0
1649337480000|2022-04-07 13:18:00|13370.33|13370.33|13370.33|13370.33|13370.33|13370.33|13370.33|13370.33|0
1649337500000|2022-04-07 13:18:20|13374.27|13374.27|13374.27|13374.27|13374.27|13374.27|13374.27|13374.27|0
1649337510000|2022-04-07 13:18:30|13374.81|13374.81|13376.18|13376.18|13376.18|13376.18|13374.81|13374.81|0
1649337520000|2022-04-07 13:18:40|13376.86|13376.86|13374.89|13374.89|13376.86|13376.86|13374.89|13374.89|0
1649337530000|2022-04-07 13:18:50|13370.94|13370.94|13374.89|13374.89|13374.89|13374.89|13370.94|13370.94|0
1649337540000|2022-04-07 13:19:00|13375.42|13375.42|13375.42|13375.42|13375.42|13375.42|13375.42|13375.42|0
1649337550000|2022-04-07 13:19:10|13373.45|13373.45|13373.45|13373.45|13373.45|13373.45|13373.45|13373.45|0
1649337570000|2022-04-07 13:19:30|13374.82|13374.82|13374.82|13374.82|13374.82|13374.82|13374.82|13374.82|0
1649337580000|2022-04-07 13:19:40|13372.84|13372.84|13374.82|13374.82|13374.82|13374.82|13372.84|13372.84|0
1649337620000|2022-04-07 13:20:20|13376.79|13376.79|13376.79|13376.79|13376.79|13376.79|13376.79|13376.79|0
1649337630000|2022-04-07 13:20:30|13372.84|13372.84|13374.21|13374.21|13374.21|13374.21|13372.84|13372.84|0
1649337690000|2022-04-07 13:21:30|13372.23|13372.23|13372.23|13372.23|13372.23|13372.23|13372.23|13372.23|0
1649337700000|2022-04-07 13:21:40|13371.41|13371.41|13371.41|13371.41|13371.41|13371.41|13371.41|13371.41|0
1649337720000|2022-04-07 13:22:00|13375.36|13375.36|13373.39|13373.39|13375.36|13375.36|13373.39|13373.39|0
1649337730000|2022-04-07 13:22:10|13375.36|13375.36|13375.36|13375.36|13375.36|13375.36|13375.36|13375.36|0
1649337760000|2022-04-07 13:22:40|13376.05|13376.05|13375.44|13375.44|13376.05|13376.05|13375.44|13375.44|0
1649337810000|2022-04-07 13:23:30|13379.39|13379.39|13379.39|13379.39|13379.39|13379.39|13379.39|13379.39|0
1649337820000|2022-04-07 13:23:40|13381.2|13381.2|13381.74|13381.74|13381.74|13381.74|13381.2|13381.2|0
1649337860000|2022-04-07 13:24:20|13382.42|13382.42|13383.1|13383.1|13383.1|13383.1|13382.42|13382.42|0
1649337890000|2022-04-07 13:24:50|13385.08|13385.08|13385.08|13385.08|13385.08|13385.08|13385.08|13385.08|0
1649337900000|2022-04-07 13:25:00|13381.13|13381.13|13381.13|13381.13|13381.13|13381.13|13381.13|13381.13|0
1649337960000|2022-04-07 13:26:00|13380.45|13380.45|13379.76|13379.76|13380.45|13380.45|13379.76|13379.76|0
1649337990000|2022-04-07 13:26:30|13381.74|13381.74|13383.71|13383.71|13383.71|13383.71|13379.76|13379.76|0
1649338020000|2022-04-07 13:27:00|13377.79|13377.79|13377.79|13377.79|13377.79|13377.79|13375.81|13375.81|0
1649338040000|2022-04-07 13:27:20|13376.42|13376.42|13376.42|13376.42|13376.42|13376.42|13376.42|13376.42|0
1649338070000|2022-04-07 13:27:50|13375.88|13375.88|13375.2|13375.2|13375.88|13375.88|13375.2|13375.2|0
1649338080000|2022-04-07 13:28:00|13376.46|13376.46|13377.83|13377.83|13379.88|13379.88|13376.46|13376.46|0
1649338180000|2022-04-07 13:29:40|13373.88|13373.88|13373.88|13373.88|13373.88|13373.88|13373.88|13373.88|0
1649338200000|2022-04-07 13:30:00|13372.51|13372.51|13372.92|13372.92|13372.92|13372.92|13372.51|13372.51|0
1649338210000|2022-04-07 13:30:10|13376.87|13376.87|13376.87|13376.87|13376.87|13376.87|13376.87|13376.87|0
1649338250000|2022-04-07 13:30:50|13380.82|13380.82|13382.8|13382.8|13384.77|13384.77|13380.82|13380.82|0
1649338270000|2022-04-07 13:31:10|13382.11|13382.11|13382.11|13382.11|13382.11|13382.11|13382.11|13382.11|0
1649338280000|2022-04-07 13:31:20|13382.8|13382.8|13382.11|13382.11|13382.8|13382.8|13382.11|13382.11|0
1649338310000|2022-04-07 13:31:50|13380.74|13380.74|13374.82|13374.82|13380.74|13380.74|13374.82|13374.82|0
1649338330000|2022-04-07 13:32:10|13372.85|13372.85|13376.8|13376.8|13376.8|13376.8|13372.85|13372.85|0
1649338340000|2022-04-07 13:32:20|13378.77|13378.77|13378.77|13378.77|13378.77|13378.77|13378.77|13378.77|0
1649338350000|2022-04-07 13:32:30|13380.74|13380.74|13380.74|13380.74|13380.74|13380.74|13380.74|13380.74|0
1649338360000|2022-04-07 13:32:40|13382.11|13382.11|13382.11|13382.11|13382.11|13382.11|13382.11|13382.11|0
1649338380000|2022-04-07 13:33:00|13384.09|13384.09|13388.04|13388.04|13388.04|13388.04|13384.09|13384.09|0
1649338390000|2022-04-07 13:33:10|13389.4|13389.4|13389.4|13389.4|13389.4|13389.4|13389.4|13389.4|0
1649338420000|2022-04-07 13:33:40|13395.33|13395.33|13395.93|13395.93|13395.93|13395.93|13395.33|13395.33|0
1649338430000|2022-04-07 13:33:50|13393.95|13393.95|13393.95|13393.95|13393.95|13393.95|13393.95|13393.95|0
1649338440000|2022-04-07 13:34:00|13395.93|13395.93|13400.33|13400.33|13400.33|13400.33|13395.93|13395.93|0
1649338450000|2022-04-07 13:34:10|13401.17|13401.17|13403.75|13403.75|13403.75|13403.75|13401.17|13401.17|0
1649338460000|2022-04-07 13:34:20|13405.73|13405.73|13407.7|13407.7|13407.7|13407.7|13405.73|13405.73|0
1649338470000|2022-04-07 13:34:30|13405.73|13405.73|13406.33|13406.33|13406.33|13406.33|13405.73|13405.73|0
1649338480000|2022-04-07 13:34:40|13408.3|13408.3|13406.33|13406.33|13408.3|13408.3|13406.33|13406.33|0
1649338490000|2022-04-07 13:34:50|13409.06|13409.06|13409.75|13409.75|13409.75|13409.75|13409.06|13409.06|0
1649338500000|2022-04-07 13:35:00|13411.72|13411.72|13410.57|13410.57|13413.69|13413.69|13407.77|13407.77|0
1649338510000|2022-04-07 13:35:10|13408.59|13408.59|13414.52|13414.52|13414.52|13414.52|13406.62|13406.62|0
1649338530000|2022-04-07 13:35:30|13412.54|13412.54|13412.54|13412.54|13412.54|13412.54|13412.54|13412.54|0
1649338550000|2022-04-07 13:35:50|13410.57|13410.57|13412.54|13412.54|13414.52|13414.52|13410.57|13410.57|0
1649338560000|2022-04-07 13:36:00|13414.52|13414.52|13415.72|13415.72|13415.72|13415.72|13414.52|13414.52|0
1649338570000|2022-04-07 13:36:10|13417.7|13417.7|13418.38|13418.38|13418.38|13418.38|13417.7|13417.7|0
1649338590000|2022-04-07 13:36:30|13417.31|13417.31|13411.21|13411.21|13417.31|13417.31|13411.21|13411.21|0
1649338600000|2022-04-07 13:36:40|13413.18|13413.18|13411.21|13411.21|13413.18|13413.18|13411.21|13411.21|0
1649338610000|2022-04-07 13:36:50|13409.23|13409.23|13409.23|13409.23|13409.23|13409.23|13409.23|13409.23|0
1649338620000|2022-04-07 13:37:00|13411.21|13411.21|13411.21|13411.21|13411.21|13411.21|13411.21|13411.21|0
1649338630000|2022-04-07 13:37:10|13413.18|13413.18|13413.18|13413.18|13413.18|13413.18|13413.18|13413.18|0
1649338680000|2022-04-07 13:38:00|13417.13|13417.13|13417.13|13417.13|13417.13|13417.13|13417.13|13417.13|0
1649338730000|2022-04-07 13:38:50|13417.81|13417.81|13417.81|13417.81|13417.81|13417.81|13417.81|13417.81|0
1649338750000|2022-04-07 13:39:10|13415.84|13415.84|13415.84|13415.84|13415.84|13415.84|13415.84|13415.84|0
1649338760000|2022-04-07 13:39:20|13415.16|13415.16|13411.21|13411.21|13415.16|13415.16|13411.21|13411.21|0
1649338770000|2022-04-07 13:39:30|13410.52|13410.52|13410.52|13410.52|13410.52|13410.52|13410.52|13410.52|0
1649338790000|2022-04-07 13:39:50|13411.59|13411.59|13408.07|13408.07|13411.59|13411.59|13407.65|13407.65|0
1649338820000|2022-04-07 13:40:20|13407.38|13407.38|13403.74|13403.74|13407.38|13407.38|13403.74|13403.74|0
1649338830000|2022-04-07 13:40:30|13401.76|13401.76|13401.76|13401.76|13401.76|13401.76|13401.76|13401.76|0
1649338840000|2022-04-07 13:40:40|13403.74|13403.74|13406.4|13406.4|13406.4|13406.4|13403.74|13403.74|0
1649338880000|2022-04-07 13:41:20|13403.99|13403.99|13403.99|13403.99|13403.99|13403.99|13403.99|13403.99|0
1649338950000|2022-04-07 13:42:30|13400.04|13400.04|13402.01|13402.01|13402.01|13402.01|13400.04|13400.04|0
1649338960000|2022-04-07 13:42:40|13403.99|13403.99|13403.99|13403.99|13403.99|13403.99|13403.99|13403.99|0
1649338970000|2022-04-07 13:42:50|13404.67|13404.67|13403.99|13403.99|13404.67|13404.67|13403.99|13403.99|0
1649338980000|2022-04-07 13:43:00|13404.52|13404.52|13404.52|13404.52|13404.52|13404.52|13404.52|13404.52|0
1649338990000|2022-04-07 13:43:10|13406.5|13406.5|13406.5|13406.5|13406.5|13406.5|13406.5|13406.5|0
1649339010000|2022-04-07 13:43:30|13405.81|13405.81|13403.84|13403.84|13405.81|13405.81|13403.84|13403.84|0
1649339020000|2022-04-07 13:43:40|13403.15|13403.15|13401.18|13401.18|13403.15|13403.15|13401.18|13401.18|0
1649339050000|2022-04-07 13:44:10|13401.72|13401.72|13397.77|13397.77|13401.72|13401.72|13397.77|13397.77|0
1649339060000|2022-04-07 13:44:20|13393.82|13393.82|13393.82|13393.82|13393.82|13393.82|13393.82|13393.82|0
1649339080000|2022-04-07 13:44:40|13391.16|13391.16|13386.44|13386.44|13391.76|13391.76|13386.44|13386.44|0
1649339090000|2022-04-07 13:44:50|13388.42|13388.42|13387.34|13387.34|13388.42|13388.42|13387.34|13387.34|0
1649339100000|2022-04-07 13:45:00|13389.32|13389.32|13387.62|13387.62|13389.32|13389.32|13387.62|13387.62|0
1649339110000|2022-04-07 13:45:10|13388.31|13388.31|13388.31|13388.31|13388.31|13388.31|13388.31|13388.31|0
1649339120000|2022-04-07 13:45:20|13384.36|13384.36|13383.95|13383.95|13384.36|13384.36|13383.95|13383.95|0
1649339130000|2022-04-07 13:45:30|13381.97|13381.97|13381.97|13381.97|13381.97|13381.97|13381.97|13381.97|0
1649339140000|2022-04-07 13:45:40|13383.95|13383.95|13383.95|13383.95|13383.95|13383.95|13383.95|13383.95|0
1649339200000|2022-04-07 13:46:40|13381.97|13381.97|13381.97|13381.97|13381.97|13381.97|13381.97|13381.97|0
1649339210000|2022-04-07 13:46:50|13383.95|13383.95|13383.95|13383.95|13383.95|13383.95|13383.95|13383.95|0
1649339240000|2022-04-07 13:47:20|13378.02|13378.02|13378.02|13378.02|13378.02|13378.02|13378.02|13378.02|0
1649339250000|2022-04-07 13:47:30|13381.97|13381.97|13381.97|13381.97|13381.97|13381.97|13381.97|13381.97|0
1649339280000|2022-04-07 13:48:00|13381.44|13381.44|13381.44|13381.44|13381.44|13381.44|13381.44|13381.44|0
1649339290000|2022-04-07 13:48:10|13385.38|13385.38|13385.38|13385.38|13385.38|13385.38|13385.38|13385.38|0
1649339310000|2022-04-07 13:48:30|13384.7|13384.7|13384.7|13384.7|13384.7|13384.7|13384.7|13384.7|0
1649339330000|2022-04-07 13:48:50|13378.78|13378.78|13378.78|13378.78|13378.78|13378.78|13378.78|13378.78|0
1649339350000|2022-04-07 13:49:10|13378.37|13378.37|13378.37|13378.37|13378.37|13378.37|13378.37|13378.37|0
1649339370000|2022-04-07 13:49:30|13380.34|13380.34|13379.8|13379.8|13382.32|13382.32|13379.8|13379.8|0
1649339380000|2022-04-07 13:49:40|13379.12|13379.12|13379.12|13379.12|13379.12|13379.12|13379.12|13379.12|0
1649339390000|2022-04-07 13:49:50|13378.52|13378.52|13378.52|13378.52|13378.52|13378.52|13378.52|13378.52|0
1649339400000|2022-04-07 13:50:00|13379.12|13379.12|13378.71|13378.71|13379.12|13379.12|13378.71|13378.71|0
1649339450000|2022-04-07 13:50:50|13381.37|13381.37|13381.37|13381.37|13381.37|13381.37|13381.37|13381.37|0
1649339490000|2022-04-07 13:51:30|13383.34|13383.34|13383.34|13383.34|13383.34|13383.34|13383.34|13383.34|0
1649339500000|2022-04-07 13:51:40|13382.66|13382.66|13378.71|13378.71|13382.66|13382.66|13378.71|13378.71|0
1649339540000|2022-04-07 13:52:20|13376.74|13376.74|13376.74|13376.74|13376.74|13376.74|13376.74|13376.74|0
1649339550000|2022-04-07 13:52:30|13375.53|13375.53|13375.53|13375.53|13375.53|13375.53|13375.53|13375.53|0
1649339580000|2022-04-07 13:53:00|13376.13|13376.13|13376.82|13376.82|13376.82|13376.82|13376.13|13376.13|0
1649339600000|2022-04-07 13:53:20|13375.45|13375.45|13373.48|13373.48|13375.45|13375.45|13373.48|13373.48|0
1649339630000|2022-04-07 13:53:50|13372.79|13372.79|13372.79|13372.79|13372.79|13372.79|13372.79|13372.79|0
1649339640000|2022-04-07 13:54:00|13376.74|13376.74|13372.79|13372.79|13376.74|13376.74|13372.79|13372.79|0
1649339660000|2022-04-07 13:54:20|13378.72|13378.72|13382.06|13382.06|13387.98|13387.98|13378.72|13378.72|0
1649339680000|2022-04-07 13:54:40|13378.11|13378.11|13378.11|13378.11|13378.11|13378.11|13378.11|13378.11|0
1649339690000|2022-04-07 13:54:50|13377.42|13377.42|13377.42|13377.42|13377.42|13377.42|13377.42|13377.42|0
1649339710000|2022-04-07 13:55:10|13376.16|13376.16|13380.11|13380.11|13380.11|13380.11|13376.16|13376.16|0
1649339740000|2022-04-07 13:55:40|13386.04|13386.04|13384.67|13384.67|13386.04|13386.04|13384.67|13384.67|0
1649339790000|2022-04-07 13:56:30|13386.64|13386.64|13386.64|13386.64|13386.64|13386.64|13386.64|13386.64|0
1649339810000|2022-04-07 13:56:50|13392.57|13392.57|13391.2|13391.2|13392.57|13392.57|13391.2|13391.2|0
1649339820000|2022-04-07 13:57:00|13389.22|13389.22|13389.22|13389.22|13389.22|13389.22|13389.22|13389.22|0
1649339830000|2022-04-07 13:57:10|13391.2|13391.2|13391.2|13391.2|13391.2|13391.2|13391.2|13391.2|0
1649339850000|2022-04-07 13:57:30|13393.93|13393.93|13393.93|13393.93|13395.91|13395.91|13393.93|13393.93|0
1649339870000|2022-04-07 13:57:50|13393.4|13393.4|13393.4|13393.4|13393.4|13393.4|13393.4|13393.4|0
1649339880000|2022-04-07 13:58:00|13395.37|13395.37|13395.37|13395.37|13395.37|13395.37|13395.37|13395.37|0
1649339910000|2022-04-07 13:58:30|13399.32|13399.32|13401.3|13401.3|13403.27|13403.27|13399.32|13399.32|0
1649339920000|2022-04-07 13:58:40|13401.98|13401.98|13402.52|13402.52|13402.52|13402.52|13401.98|13401.98|0
1649339950000|2022-04-07 13:59:10|13404.49|13404.49|13402.52|13402.52|13404.49|13404.49|13402.52|13402.52|0
1649340000000|2022-04-07 14:00:00|13403.12|13403.12|13403.8|13403.8|13403.8|13403.8|13403.12|13403.12|0
1649340020000|2022-04-07 14:00:20|13393.93|13393.93|13394.54|13394.54|13395.9|13395.9|13393.93|13393.93|0
1649340040000|2022-04-07 14:00:40|13396.51|13396.51|13396.51|13396.51|13396.51|13396.51|13396.51|13396.51|0
1649340050000|2022-04-07 14:00:50|13398.49|13398.49|13401.83|13401.83|13402.51|13402.51|13398.49|13398.49|0
1649340060000|2022-04-07 14:01:00|13399.17|13399.17|13399.17|13399.17|13399.17|13399.17|13399.17|13399.17|0
1649340080000|2022-04-07 14:01:20|13399.99|13399.99|13399.99|13399.99|13399.99|13399.99|13399.99|13399.99|0
1649340090000|2022-04-07 14:01:30|13403.94|13403.94|13403.94|13403.94|13403.94|13403.94|13403.94|13403.94|0
1649340100000|2022-04-07 14:01:40|13405.31|13405.31|13409.26|13409.26|13409.26|13409.26|13405.31|13405.31|0
1649340110000|2022-04-07 14:01:50|13408.57|13408.57|13407.35|13407.35|13408.57|13408.57|13406.82|13406.82|0
1649340120000|2022-04-07 14:02:00|13405.38|13405.38|13405.38|13405.38|13405.38|13405.38|13405.38|13405.38|0
1649340130000|2022-04-07 14:02:10|13401.43|13401.43|13401.43|13401.43|13401.43|13401.43|13401.43|13401.43|0
1649340140000|2022-04-07 14:02:20|13400.89|13400.89|13402.1|13402.1|13402.1|13402.1|13400.89|13400.89|0
1649340150000|2022-04-07 14:02:30|13404.07|13404.07|13404.07|13404.07|13404.07|13404.07|13404.07|13404.07|0
1649340180000|2022-04-07 14:03:00|13402.7|13402.7|13402.17|13402.17|13402.7|13402.7|13402.17|13402.17|0
1649340200000|2022-04-07 14:03:20|13398.22|13398.22|13398.22|13398.22|13398.22|13398.22|13398.22|13398.22|0
1649340210000|2022-04-07 14:03:30|13397.54|13397.54|13396.85|13396.85|13397.54|13397.54|13396.85|13396.85|0
1649340220000|2022-04-07 14:03:40|13392.9|13392.9|13391.83|13391.83|13392.9|13392.9|13391.83|13391.83|0
1649340230000|2022-04-07 14:03:50|13390.15|13390.15|13390.15|13390.15|13390.15|13390.15|13390.15|13390.15|0
1649340240000|2022-04-07 14:04:00|13387.41|13387.41|13388.24|13388.24|13388.24|13388.24|13387.41|13387.41|0
1649340250000|2022-04-07 14:04:10|13387.7|13387.7|13387.09|13387.09|13389.07|13389.07|13387.09|13387.09|0
1649340260000|2022-04-07 14:04:20|13386.27|13386.27|13386.27|13386.27|13386.27|13386.27|13386.27|13386.27|0
1649340280000|2022-04-07 14:04:40|13384.3|13384.3|13386.27|13386.27|13386.27|13386.27|13384.3|13384.3|0
1649340300000|2022-04-07 14:05:00|13388.25|13388.25|13386.19|13386.19|13388.25|13388.25|13386.19|13386.19|0
1649340310000|2022-04-07 14:05:10|13388.17|13388.17|13390.14|13390.14|13390.14|13390.14|13388.17|13388.17|0
1649340330000|2022-04-07 14:05:30|13392.12|13392.12|13392|13392|13392.12|13392.12|13391.16|13391.16|0
1649340360000|2022-04-07 14:06:00|13390.03|13390.03|13390.03|13390.03|13390.03|13390.03|13390.03|13390.03|0
1649340370000|2022-04-07 14:06:10|13388.05|13388.05|13389.34|13389.34|13389.34|13389.34|13387.37|13387.37|0
1649340380000|2022-04-07 14:06:20|13393.29|13393.29|13394.66|13394.66|13394.66|13394.66|13393.29|13393.29|0
1649340410000|2022-04-07 14:06:50|13400.58|13400.58|13400.58|13400.58|13400.58|13400.58|13400.58|13400.58|0
1649340440000|2022-04-07 14:07:20|13401.19|13401.19|13395.26|13395.26|13401.19|13401.19|13395.26|13395.26|0
1649340490000|2022-04-07 14:08:10|13397.24|13397.24|13398.06|13398.06|13398.06|13398.06|13397.24|13397.24|0
1649340500000|2022-04-07 14:08:20|13396.08|13396.08|13396.08|13396.08|13396.08|13396.08|13396.08|13396.08|0
1649340520000|2022-04-07 14:08:40|13392.14|13392.14|13392.14|13392.14|13392.14|13392.14|13392.14|13392.14|0
1649340550000|2022-04-07 14:09:10|13391.72|13391.72|13391.72|13391.72|13391.72|13391.72|13391.72|13391.72|0
1649340590000|2022-04-07 14:09:50|13387.78|13387.78|13391.19|13391.19|13393.17|13393.17|13387.78|13387.78|0
1649340600000|2022-04-07 14:10:00|13390.51|13390.51|13397.12|13397.12|13397.12|13397.12|13390.51|13390.51|0
1649340620000|2022-04-07 14:10:20|13397.8|13397.8|13397.8|13397.8|13397.8|13397.8|13397.8|13397.8|0
1649340630000|2022-04-07 14:10:30|13399.78|13399.78|13400.46|13400.46|13400.46|13400.46|13399.78|13399.78|0
1649340640000|2022-04-07 14:10:40|13398.48|13398.48|13398.48|13398.48|13398.48|13398.48|13398.48|13398.48|0
1649340680000|2022-04-07 14:11:20|13394.54|13394.54|13394.54|13394.54|13394.96|13394.96|13394.54|13394.54|0
1649340690000|2022-04-07 14:11:30|13396.51|13396.51|13396.51|13396.51|13396.51|13396.51|13396.51|13396.51|0
1649340700000|2022-04-07 14:11:40|13398.48|13398.48|13394.53|13394.53|13398.48|13398.48|13394.53|13394.53|0
1649340710000|2022-04-07 14:11:50|13390.58|13390.58|13390.58|13390.58|13390.58|13390.58|13390.58|13390.58|0
1649340720000|2022-04-07 14:12:00|13392.56|13392.56|13392.56|13392.56|13392.56|13392.56|13392.56|13392.56|0
1649340730000|2022-04-07 14:12:10|13393.24|13393.24|13393.92|13393.92|13393.92|13393.92|13393.24|13393.24|0
1649340740000|2022-04-07 14:12:20|13394.34|13394.34|13397.08|13397.08|13397.08|13397.08|13394.34|13394.34|0
1649340750000|2022-04-07 14:12:30|13397.76|13397.76|13397.76|13397.76|13397.76|13397.76|13397.08|13397.08|0
1649340760000|2022-04-07 14:12:40|13398.45|13398.45|13399.13|13399.13|13399.13|13399.13|13398.45|13398.45|0
1649340800000|2022-04-07 14:13:20|13401.1|13401.1|13405.05|13405.05|13405.05|13405.05|13401.1|13401.1|0
1649340820000|2022-04-07 14:13:40|13399.13|13399.13|13401.1|13401.1|13401.1|13401.1|13399.13|13399.13|0
1649340830000|2022-04-07 14:13:50|13403.08|13403.08|13407.03|13407.03|13407.03|13407.03|13403.08|13403.08|0
1649340840000|2022-04-07 14:14:00|13407.63|13407.63|13407.63|13407.63|13407.63|13407.63|13407.63|13407.63|0
1649340850000|2022-04-07 14:14:10|13406.26|13406.26|13406.26|13406.26|13406.26|13406.26|13406.26|13406.26|0
1649340860000|2022-04-07 14:14:20|13405.58|13405.58|13405.58|13405.58|13405.58|13405.58|13405.58|13405.58|0
1649340870000|2022-04-07 14:14:30|13404.9|13404.9|13404.9|13404.9|13404.9|13404.9|13404.9|13404.9|0
1649340880000|2022-04-07 14:14:40|13402.92|13402.92|13402.92|13402.92|13402.92|13402.92|13402.92|13402.92|0
1649340910000|2022-04-07 14:15:10|13398.97|13398.97|13398.97|13398.97|13398.97|13398.97|13398.97|13398.97|0
1649340930000|2022-04-07 14:15:30|13399.66|13399.66|13399.66|13399.66|13399.66|13399.66|13399.66|13399.66|0
1649340970000|2022-04-07 14:16:10|13398.29|13398.29|13400.34|13400.34|13400.34|13400.34|13398.29|13398.29|0
1649340980000|2022-04-07 14:16:20|13401.41|13401.41|13401.41|13401.41|13401.41|13401.41|13401.41|13401.41|0
1649340990000|2022-04-07 14:16:30|13397.46|13397.46|13397.46|13397.46|13397.46|13397.46|13397.46|13397.46|0
1649341030000|2022-04-07 14:17:10|13393.51|13393.51|13392.15|13392.15|13393.51|13393.51|13392.15|13392.15|0
1649341040000|2022-04-07 14:17:20|13390.17|13390.17|13392.15|13392.15|13392.15|13392.15|13390.17|13390.17|0
1649341070000|2022-04-07 14:17:50|13394.12|13394.12|13394.12|13394.12|13394.12|13394.12|13394.12|13394.12|0
1649341090000|2022-04-07 14:18:10|13396.1|13396.1|13396.1|13396.1|13396.1|13396.1|13396.1|13396.1|0
1649341120000|2022-04-07 14:18:40|13398.07|13398.07|13396.78|13396.78|13398.07|13398.07|13396.1|13396.1|0
1649341140000|2022-04-07 14:19:00|13397.98|13397.98|13397.98|13397.98|13397.98|13397.98|13397.98|13397.98|0
1649341150000|2022-04-07 14:19:10|13399.96|13399.96|13399.96|13399.96|13399.96|13399.96|13399.96|13399.96|0
1649341160000|2022-04-07 14:19:20|13398.15|13398.15|13398.15|13398.15|13398.15|13398.15|13398.15|13398.15|0
1649341200000|2022-04-07 14:20:00|13398.75|13398.75|13398.33|13398.33|13398.75|13398.75|13398.33|13398.33|0
1649341210000|2022-04-07 14:20:10|13398.94|13398.94|13398.85|13398.85|13400.14|13400.14|13398.17|13398.17|0
1649341230000|2022-04-07 14:20:30|13398.43|13398.43|13398.01|13398.01|13398.43|13398.43|13398.01|13398.01|0
1649341240000|2022-04-07 14:20:40|13398.43|13398.43|13397.75|13397.75|13398.43|13398.43|13397.75|13397.75|0
1649341250000|2022-04-07 14:20:50|13398.43|13398.43|13398.43|13398.43|13398.43|13398.43|13398.43|13398.43|0
1649341270000|2022-04-07 14:21:10|13396.45|13396.45|13395.85|13395.85|13396.45|13396.45|13394.48|13394.48|0
1649341290000|2022-04-07 14:21:30|13395.44|13395.44|13393.46|13393.46|13395.44|13395.44|13393.46|13393.46|0
1649341300000|2022-04-07 14:21:40|13394.68|13394.68|13395.37|13395.37|13395.37|13395.37|13394|13394|0
1649341310000|2022-04-07 14:21:50|13394.68|13394.68|13394.68|13394.68|13394.68|13394.68|13394.68|13394.68|0
1649341320000|2022-04-07 14:22:00|13396.05|13396.05|13397.12|13397.12|13397.12|13397.12|13396.05|13396.05|0
1649341330000|2022-04-07 14:22:10|13395.15|13395.15|13397.2|13397.2|13397.2|13397.2|13395.15|13395.15|0
1649341350000|2022-04-07 14:22:30|13401.15|13401.15|13403.12|13403.12|13403.12|13403.12|13401.15|13401.15|0
1649341380000|2022-04-07 14:23:00|13402.59|13402.59|13401.22|13401.22|13402.59|13402.59|13401.22|13401.22|0
1649341410000|2022-04-07 14:23:30|13399.24|13399.24|13399.24|13399.24|13399.24|13399.24|13399.24|13399.24|0
1649341420000|2022-04-07 14:23:40|13397.88|13397.88|13397.88|13397.88|13397.88|13397.88|13397.88|13397.88|0
1649341450000|2022-04-07 14:24:10|13391.95|13391.95|13391.95|13391.95|13391.95|13391.95|13391.95|13391.95|0
1649341460000|2022-04-07 14:24:20|13389.9|13389.9|13391.71|13391.71|13391.71|13391.71|13389.3|13389.3|0
1649341480000|2022-04-07 14:24:40|13391.11|13391.11|13391.11|13391.11|13391.11|13391.11|13391.11|13391.11|0
1649341490000|2022-04-07 14:24:50|13389.13|13389.13|13389.74|13389.74|13389.74|13389.74|13389.13|13389.13|0
1649341500000|2022-04-07 14:25:00|13391.71|13391.71|13391.71|13391.71|13391.71|13391.71|13391.71|13391.71|0
1649341510000|2022-04-07 14:25:10|13390.34|13390.34|13394.29|13394.29|13394.29|13394.29|13390.34|13390.34|0
1649341520000|2022-04-07 14:25:20|13392.32|13392.32|13394.98|13394.98|13394.98|13394.98|13392.32|13392.32|0
1649341530000|2022-04-07 14:25:30|13394.37|13394.37|13394.37|13394.37|13394.37|13394.37|13394.37|13394.37|0
1649341540000|2022-04-07 14:25:40|13393.84|13393.84|13393.84|13393.84|13393.84|13393.84|13393.84|13393.84|0
1649341560000|2022-04-07 14:26:00|13393.15|13393.15|13395.13|13395.13|13395.13|13395.13|13393.15|13393.15|0
1649341580000|2022-04-07 14:26:20|13389.2|13389.2|13389.2|13389.2|13389.2|13389.2|13389.2|13389.2|0
1649341590000|2022-04-07 14:26:30|13387.84|13387.84|13387.23|13387.23|13387.84|13387.84|13387.23|13387.23|0
1649341610000|2022-04-07 14:26:50|13389.21|13389.21|13389.82|13389.82|13391.18|13391.18|13389.21|13389.21|0
1649341630000|2022-04-07 14:27:10|13389.13|13389.13|13389.13|13389.13|13389.13|13389.13|13389.13|13389.13|0
1649341650000|2022-04-07 14:27:30|13392.55|13392.55|13395.89|13395.89|13395.89|13395.89|13392.55|13392.55|0
1649341670000|2022-04-07 14:27:50|13393.84|13393.84|13392.55|13392.55|13393.84|13393.84|13391.87|13391.87|0
1649341720000|2022-04-07 14:28:40|13394.52|13394.52|13394.52|13394.52|13394.52|13394.52|13392.55|13392.55|0
1649341740000|2022-04-07 14:29:00|13395.21|13395.21|13395.21|13395.21|13395.21|13395.21|13395.21|13395.21|0
1649341750000|2022-04-07 14:29:10|13393.23|13393.23|13393.23|13393.23|13393.23|13393.23|13393.23|13393.23|0
1649341770000|2022-04-07 14:29:30|13392.55|13392.55|13392.55|13392.55|13392.55|13392.55|13392.55|13392.55|0
1649341780000|2022-04-07 14:29:40|13393.62|13393.62|13393.62|13393.62|13393.62|13393.62|13393.62|13393.62|0
1649341800000|2022-04-07 14:30:00|13391.65|13391.65|13391.65|13391.65|13391.65|13391.65|13391.65|13391.65|0
1649341810000|2022-04-07 14:30:10|13391.05|13391.05|13393.67|13393.67|13393.94|13393.94|13391.05|13391.05|0
1649341820000|2022-04-07 14:30:20|13394.5|13394.5|13395.86|13395.86|13397.84|13397.84|13394.5|13394.5|0
1649341830000|2022-04-07 14:30:30|13397.84|13397.84|13400.28|13400.28|13400.28|13400.28|13397.84|13397.84|0
1649341840000|2022-04-07 14:30:40|13400.7|13400.7|13400.7|13400.7|13400.7|13400.7|13400.7|13400.7|0
1649341850000|2022-04-07 14:30:50|13404.65|13404.65|13404.65|13404.65|13404.65|13404.65|13404.65|13404.65|0
1649341860000|2022-04-07 14:31:00|13408.6|13408.6|13408.6|13408.6|13408.6|13408.6|13408.6|13408.6|0
1649341870000|2022-04-07 14:31:10|13410.57|13410.57|13408.6|13408.6|13412.62|13412.62|13406.62|13406.62|0
1649341920000|2022-04-07 14:32:00|13406.62|13406.62|13404.65|13404.65|13406.62|13406.62|13404.65|13404.65|0
1649341930000|2022-04-07 14:32:10|13404.24|13404.24|13404.84|13404.84|13404.84|13404.84|13404.24|13404.24|0
1649341980000|2022-04-07 14:33:00|13402.87|13402.87|13402.87|13402.87|13402.87|13402.87|13402.87|13402.87|0
1649342000000|2022-04-07 14:33:20|13403.55|13403.55|13403.55|13403.55|13403.55|13403.55|13403.55|13403.55|0
1649342020000|2022-04-07 14:33:40|13404.23|13404.23|13404.23|13404.23|13404.23|13404.23|13404.23|13404.23|0
1649342030000|2022-04-07 14:33:50|13408.18|13408.18|13408.18|13408.18|13408.18|13408.18|13408.18|13408.18|0
1649342080000|2022-04-07 14:34:40|13408.72|13408.72|13413.35|13413.35|13413.35|13413.35|13408.72|13408.72|0
1649342130000|2022-04-07 14:35:30|13414.03|13414.03|13414.03|13414.03|13414.03|13414.03|13414.03|13414.03|0
1649342150000|2022-04-07 14:35:50|13413.35|13413.35|13413.35|13413.35|13413.35|13413.35|13413.35|13413.35|0
1649342160000|2022-04-07 14:36:00|13412.93|13412.93|13410.35|13410.35|13412.93|13412.93|13410.35|13410.35|0
1649342180000|2022-04-07 14:36:20|13412.32|13412.32|13412.24|13412.24|13416.27|13416.27|13411.04|13411.04|0
1649342190000|2022-04-07 14:36:30|13414.22|13414.22|13414.22|13414.22|13414.22|13414.22|13414.22|13414.22|0
1649342230000|2022-04-07 14:37:10|13413.53|13413.53|13413.53|13413.53|13413.53|13413.53|13413.53|13413.53|0
1649342250000|2022-04-07 14:37:30|13414.22|13414.22|13415.06|13415.06|13415.06|13415.06|13414.22|13414.22|0
1649342280000|2022-04-07 14:38:00|13413.08|13413.08|13410.42|13410.42|13414.37|13414.37|13410.42|13410.42|0
1649342300000|2022-04-07 14:38:20|13409.89|13409.89|13400.79|13400.79|13409.89|13409.89|13400.79|13400.79|0
1649342310000|2022-04-07 14:38:30|13402.76|13402.76|13402.16|13402.16|13402.76|13402.76|13402.16|13402.16|0
1649342330000|2022-04-07 14:38:50|13403.36|13403.36|13403.36|13403.36|13403.36|13403.36|13403.36|13403.36|0
1649342340000|2022-04-07 14:39:00|13403.9|13403.9|13403.9|13403.9|13403.9|13403.9|13403.9|13403.9|0
1649342350000|2022-04-07 14:39:10|13403.49|13403.49|13401.1|13401.1|13403.49|13403.49|13401.1|13401.1|0
1649342360000|2022-04-07 14:39:20|13403.08|13403.08|13402.66|13402.66|13403.08|13403.08|13402.66|13402.66|0
1649342380000|2022-04-07 14:39:40|13400.68|13400.68|13396.66|13396.66|13400.68|13400.68|13396.66|13396.66|0
1649342400000|2022-04-07 14:40:00|13392.71|13392.71|13388.38|13388.38|13392.71|13392.71|13388.38|13388.38|0
1649342420000|2022-04-07 14:40:20|13387.7|13387.7|13387.7|13387.7|13387.7|13387.7|13387.7|13387.7|0
1649342430000|2022-04-07 14:40:30|13387.09|13387.09|13385.12|13385.12|13387.09|13387.09|13385.12|13385.12|0
1649342440000|2022-04-07 14:40:40|13383.14|13383.14|13383.14|13383.14|13383.14|13383.14|13383.14|13383.14|0
1649342460000|2022-04-07 14:41:00|13382.07|13382.07|13379.78|13379.78|13382.07|13382.07|13379.78|13379.78|0
1649342470000|2022-04-07 14:41:10|13378.58|13378.58|13378.58|13378.58|13378.58|13378.58|13378.58|13378.58|0
1649342480000|2022-04-07 14:41:20|13379.18|13379.18|13379.18|13379.18|13379.18|13379.18|13378.49|13378.49|0
1649342530000|2022-04-07 14:42:10|13367.33|13367.33|13367.33|13367.33|13367.33|13367.33|13367.33|13367.33|0
1649342540000|2022-04-07 14:42:20|13369.31|13369.31|13369.99|13369.99|13369.99|13369.99|13369.31|13369.31|0
1649342560000|2022-04-07 14:42:40|13368.62|13368.62|13368.62|13368.62|13368.62|13368.62|13368.62|13368.62|0
1649342570000|2022-04-07 14:42:50|13370.6|13370.6|13371.2|13371.2|13371.2|13371.2|13370.6|13370.6|0
1649342580000|2022-04-07 14:43:00|13373.17|13373.17|13371.2|13371.2|13373.17|13373.17|13371.2|13371.2|0
1649342590000|2022-04-07 14:43:10|13367.25|13367.25|13367.25|13367.25|13367.25|13367.25|13367.25|13367.25|0
1649342610000|2022-04-07 14:43:30|13366.65|13366.65|13366.65|13366.65|13366.65|13366.65|13366.65|13366.65|0
1649342640000|2022-04-07 14:44:00|13365.28|13365.28|13365.28|13365.28|13365.28|13365.28|13365.28|13365.28|0
1649342670000|2022-04-07 14:44:30|13364.68|13364.68|13364.68|13364.68|13364.68|13364.68|13364.68|13364.68|0
1649342690000|2022-04-07 14:44:50|13364.07|13364.07|13363.47|13363.47|13364.07|13364.07|13363.47|13363.47|0
1649342700000|2022-04-07 14:45:00|13362.87|13362.87|13362.87|13362.87|13362.87|13362.87|13362.87|13362.87|0
1649342710000|2022-04-07 14:45:10|13361.5|13361.5|13357.55|13357.55|13361.5|13361.5|13357.55|13357.55|0
1649342730000|2022-04-07 14:45:30|13361.5|13361.5|13367.43|13367.43|13367.43|13367.43|13361.5|13361.5|0
1649342750000|2022-04-07 14:45:50|13359.53|13359.53|13359.53|13359.53|13359.53|13359.53|13359.53|13359.53|0
1649342760000|2022-04-07 14:46:00|13361.5|13361.5|13361.5|13361.5|13361.5|13361.5|13361.5|13361.5|0
1649342770000|2022-04-07 14:46:10|13365.45|13365.45|13365.45|13365.45|13365.45|13365.45|13365.45|13365.45|0
1649342790000|2022-04-07 14:46:30|13366.82|13366.82|13368.79|13368.79|13368.79|13368.79|13366.82|13366.82|0
1649342800000|2022-04-07 14:46:40|13366.82|13366.82|13366.14|13366.14|13366.82|13366.82|13366.14|13366.14|0
1649342850000|2022-04-07 14:47:30|13365.45|13365.45|13365.45|13365.45|13365.45|13365.45|13365.45|13365.45|0
1649342880000|2022-04-07 14:48:00|13363.48|13363.48|13363.48|13363.48|13363.48|13363.48|13363.48|13363.48|0
1649342890000|2022-04-07 14:48:10|13367.43|13367.43|13367.43|13367.43|13367.43|13367.43|13367.43|13367.43|0
1649342900000|2022-04-07 14:48:20|13366.19|13366.19|13366.19|13366.19|13366.19|13366.19|13366.19|13366.19|0
1649342910000|2022-04-07 14:48:30|13367.03|13367.03|13364.22|13364.22|13367.03|13367.03|13364.22|13364.22|0
1649342920000|2022-04-07 14:48:40|13362.25|13362.25|13362.25|13362.25|13362.25|13362.25|13362.25|13362.25|0
1649342950000|2022-04-07 14:49:10|13361.56|13361.56|13361.56|13361.56|13361.56|13361.56|13361.56|13361.56|0
1649342970000|2022-04-07 14:49:30|13355.64|13355.64|13355.64|13355.64|13355.64|13355.64|13355.64|13355.64|0
1649342980000|2022-04-07 14:49:40|13353.59|13353.59|13353.59|13353.59|13353.59|13353.59|13353.59|13353.59|0
1649342990000|2022-04-07 14:49:50|13352.9|13352.9|13356.85|13356.85|13356.85|13356.85|13352.9|13352.9|0
1649343010000|2022-04-07 14:50:10|13357.39|13357.39|13367.29|13367.29|13367.29|13367.29|13357.39|13357.39|0
1649343040000|2022-04-07 14:50:40|13366.76|13366.76|13366.76|13366.76|13366.76|13366.76|13366.76|13366.76|0
1649343050000|2022-04-07 14:50:50|13368.12|13368.12|13368.12|13368.12|13368.12|13368.12|13368.12|13368.12|0
1649343060000|2022-04-07 14:51:00|13367.44|13367.44|13367.44|13367.44|13367.44|13367.44|13367.44|13367.44|0
1649343110000|2022-04-07 14:51:50|13366.76|13366.76|13366.76|13366.76|13366.76|13366.76|13366.76|13366.76|0
1649343130000|2022-04-07 14:52:10|13365.94|13365.94|13365.94|13365.94|13365.94|13365.94|13365.94|13365.94|0
1649343160000|2022-04-07 14:52:40|13366.54|13366.54|13366.54|13366.54|13366.54|13366.54|13366.54|13366.54|0
1649343180000|2022-04-07 14:53:00|13371.17|13371.17|13371.17|13371.17|13371.17|13371.17|13371.17|13371.17|0
1649343200000|2022-04-07 14:53:20|13369.2|13369.2|13369.2|13369.2|13369.2|13369.2|13369.2|13369.2|0
1649343220000|2022-04-07 14:53:40|13367.22|13367.22|13367.22|13367.22|13367.22|13367.22|13367.22|13367.22|0
1649343250000|2022-04-07 14:54:10|13371.17|13371.17|13371.17|13371.17|13371.17|13371.17|13371.17|13371.17|0
1649343320000|2022-04-07 14:55:20|13371.86|13371.86|13375.8|13375.8|13375.8|13375.8|13371.86|13371.86|0
1649343360000|2022-04-07 14:56:00|13379.75|13379.75|13379.75|13379.75|13379.75|13379.75|13379.75|13379.75|0
1649343480000|2022-04-07 14:58:00|13379.07|13379.07|13376.56|13376.56|13379.07|13379.07|13376.56|13376.56|0
1649343510000|2022-04-07 14:58:30|13378.53|13378.53|13378.53|13378.53|13378.53|13378.53|13378.53|13378.53|0
1649343550000|2022-04-07 14:59:10|13374.58|13374.58|13374.58|13374.58|13374.58|13374.58|13374.58|13374.58|0
1649343560000|2022-04-07 14:59:20|13376.56|13376.56|13376.56|13376.56|13376.56|13376.56|13376.56|13376.56|0
1649343600000|2022-04-07 15:00:00|13377.93|13377.93|13387.38|13387.38|13389.35|13389.35|13377.93|13377.93|0
1649343610000|2022-04-07 15:00:10|13389.35|13389.35|13387.57|13387.57|13391.98|13391.98|13387.57|13387.57|0
1649343620000|2022-04-07 15:00:20|13387.16|13387.16|13387.84|13387.84|13387.84|13387.84|13387.16|13387.16|0
1649343630000|2022-04-07 15:00:30|13387.3|13387.3|13387.3|13387.3|13387.3|13387.3|13387.3|13387.3|0
1649343640000|2022-04-07 15:00:40|13391.25|13391.25|13391.25|13391.25|13391.25|13391.25|13391.25|13391.25|0
1649343660000|2022-04-07 15:01:00|13393.23|13393.23|13393.23|13393.23|13393.23|13393.23|13393.23|13393.23|0
1649343670000|2022-04-07 15:01:10|13393.83|13393.83|13393.83|13393.83|13393.83|13393.83|13393.83|13393.83|0
1649343700000|2022-04-07 15:01:40|13393.29|13393.29|13391.93|13391.93|13393.29|13393.29|13391.93|13391.93|0
1649343710000|2022-04-07 15:01:50|13389.95|13389.95|13389.95|13389.95|13389.95|13389.95|13389.95|13389.95|0
1649343720000|2022-04-07 15:02:00|13390.55|13390.55|13390.55|13390.55|13390.55|13390.55|13390.55|13390.55|0
1649343730000|2022-04-07 15:02:10|13388.58|13388.58|13385.4|13385.4|13388.58|13388.58|13385.4|13385.4|0
1649343740000|2022-04-07 15:02:20|13384.99|13384.99|13384.99|13384.99|13384.99|13384.99|13384.99|13384.99|0
1649343770000|2022-04-07 15:02:50|13388.94|13388.94|13388.94|13388.94|13388.94|13388.94|13388.94|13388.94|0
1649343800000|2022-04-07 15:03:20|13384.99|13384.99|13383.05|13383.05|13384.99|13384.99|13383.05|13383.05|0
1649343810000|2022-04-07 15:03:30|13382.63|13382.63|13382.63|13382.63|13382.63|13382.63|13382.63|13382.63|0
1649343820000|2022-04-07 15:03:40|13380.66|13380.66|13380.66|13380.66|13380.66|13380.66|13380.66|13380.66|0
1649343870000|2022-04-07 15:04:30|13379.98|13379.98|13379.98|13379.98|13379.98|13379.98|13379.98|13379.98|0
1649343890000|2022-04-07 15:04:50|13380.66|13380.66|13380.66|13380.66|13380.66|13380.66|13380.66|13380.66|0
1649343970000|2022-04-07 15:06:10|13382.63|13382.63|13382.63|13382.63|13382.63|13382.63|13382.63|13382.63|0
1649343980000|2022-04-07 15:06:20|13380.66|13380.66|13380.66|13380.66|13380.66|13380.66|13380.66|13380.66|0
1649344010000|2022-04-07 15:06:50|13379.98|13379.98|13379.98|13379.98|13379.98|13379.98|13379.98|13379.98|0
1649344020000|2022-04-07 15:07:00|13381.95|13381.95|13381.95|13381.95|13381.95|13381.95|13381.95|13381.95|0
1649344040000|2022-04-07 15:07:20|13379.98|13379.98|13379.98|13379.98|13379.98|13379.98|13379.98|13379.98|0
1649344050000|2022-04-07 15:07:30|13381.62|13381.62|13381.62|13381.62|13381.62|13381.62|13381.21|13381.21|0
1649344070000|2022-04-07 15:07:50|13381.21|13381.21|13381.21|13381.21|13381.21|13381.21|13381.21|13381.21|0
1649344090000|2022-04-07 15:08:10|13380.52|13380.52|13380.52|13380.52|13380.52|13380.52|13380.52|13380.52|0
1649344150000|2022-04-07 15:09:10|13379.99|13379.99|13379.31|13379.31|13379.99|13379.99|13379.31|13379.31|0
1649344160000|2022-04-07 15:09:20|13378.77|13378.77|13378.77|13378.77|13378.77|13378.77|13378.77|13378.77|0
1649344170000|2022-04-07 15:09:30|13377.48|13377.48|13374.91|13374.91|13377.48|13377.48|13374.91|13374.91|0
1649344210000|2022-04-07 15:10:10|13373.26|13373.26|13373.26|13373.26|13373.26|13373.26|13373.26|13373.26|0
1649344280000|2022-04-07 15:11:20|13375.24|13375.24|13375.24|13375.24|13375.24|13375.24|13375.24|13375.24|0
1649344290000|2022-04-07 15:11:30|13374.55|13374.55|13374.55|13374.55|13374.55|13374.55|13374.55|13374.55|0
1649344300000|2022-04-07 15:11:40|13372.58|13372.58|13370.6|13370.6|13372.58|13372.58|13370.6|13370.6|0
1649344320000|2022-04-07 15:12:00|13370.18|13370.18|13369.76|13369.76|13370.18|13370.18|13369.76|13369.76|0
1649344340000|2022-04-07 15:12:20|13369.34|13369.34|13369.34|13369.34|13369.34|13369.34|13369.34|13369.34|0
1649344360000|2022-04-07 15:12:40|13371.32|13371.32|13371.32|13371.32|13371.32|13371.32|13371.32|13371.32|0
1649344380000|2022-04-07 15:13:00|13373.29|13373.29|13372.69|13372.69|13374.66|13374.66|13372.69|13372.69|0
1649344390000|2022-04-07 15:13:10|13372.15|13372.15|13372.15|13372.15|13372.15|13372.15|13372.15|13372.15|0
1649344420000|2022-04-07 15:13:40|13370.17|13370.17|13370.17|13370.17|13370.17|13370.17|13370.17|13370.17|0
1649344430000|2022-04-07 15:13:50|13368.2|13368.2|13367|13367|13368.2|13368.2|13367|13367|0
1649344450000|2022-04-07 15:14:10|13366.46|13366.46|13366.46|13366.46|13366.46|13366.46|13366.46|13366.46|0
1649344460000|2022-04-07 15:14:20|13368.43|13368.43|13368.43|13368.43|13368.43|13368.43|13368.43|13368.43|0
1649344490000|2022-04-07 15:14:50|13365.7|13365.7|13365.7|13365.7|13365.7|13365.7|13365.7|13365.7|0
1649344520000|2022-04-07 15:15:20|13366.24|13366.24|13365.55|13365.55|13366.24|13366.24|13365.55|13365.55|0
1649344560000|2022-04-07 15:16:00|13364.18|13364.18|13364.18|13364.18|13364.18|13364.18|13364.18|13364.18|0
1649344570000|2022-04-07 15:16:10|13362.21|13362.21|13364.26|13364.26|13364.26|13364.26|13362.21|13362.21|0
1649344580000|2022-04-07 15:16:20|13366.24|13366.24|13367.6|13367.6|13368.29|13368.29|13366.24|13366.24|0
1649344610000|2022-04-07 15:16:50|13366.92|13366.92|13366.92|13366.92|13366.92|13366.92|13366.92|13366.92|0
1649344620000|2022-04-07 15:17:00|13365.71|13365.71|13365.71|13365.71|13365.71|13365.71|13365.71|13365.71|0
1649344660000|2022-04-07 15:17:40|13367.69|13367.69|13367.15|13367.15|13367.69|13367.69|13367.15|13367.15|0
1649344670000|2022-04-07 15:17:50|13366.73|13366.73|13366.73|13366.73|13366.73|13366.73|13366.73|13366.73|0
1649344700000|2022-04-07 15:18:20|13368.71|13368.71|13368.71|13368.71|13368.71|13368.71|13368.71|13368.71|0
1649344740000|2022-04-07 15:19:00|13366.73|13366.73|13366.73|13366.73|13366.73|13366.73|13366.73|13366.73|0
1649344850000|2022-04-07 15:20:50|13368.71|13368.71|13370.68|13370.68|13370.68|13370.68|13368.71|13368.71|0
1649344860000|2022-04-07 15:21:00|13371.36|13371.36|13371.36|13371.36|13371.36|13371.36|13371.36|13371.36|0
1649344870000|2022-04-07 15:21:10|13370.68|13370.68|13370.14|13370.14|13370.68|13370.68|13370.14|13370.14|0
1649344920000|2022-04-07 15:22:00|13372.12|13372.12|13372.12|13372.12|13372.12|13372.12|13372.12|13372.12|0
1649344930000|2022-04-07 15:22:10|13372.8|13372.8|13372.8|13372.8|13372.8|13372.8|13372.8|13372.8|0
1649344950000|2022-04-07 15:22:30|13373.49|13373.49|13376.14|13376.14|13376.14|13376.14|13373.49|13373.49|0
1649344970000|2022-04-07 15:22:50|13374.17|13374.17|13373.67|13373.67|13374.17|13374.17|13373.07|13373.07|0
1649344990000|2022-04-07 15:23:10|13374.87|13374.87|13375.48|13375.48|13375.48|13375.48|13374.87|13374.87|0
1649345000000|2022-04-07 15:23:20|13376.68|13376.68|13376.68|13376.68|13376.68|13376.68|13376.68|13376.68|0
1649345020000|2022-04-07 15:23:40|13377.36|13377.36|13379.34|13379.34|13379.34|13379.34|13377.36|13377.36|0
1649345030000|2022-04-07 15:23:50|13378.66|13378.66|13378.66|13378.66|13378.66|13378.66|13378.66|13378.66|0
1649345040000|2022-04-07 15:24:00|13378.12|13378.12|13378.96|13378.96|13378.96|13378.96|13378.12|13378.12|0
1649345070000|2022-04-07 15:24:30|13376.99|13376.99|13376.99|13376.99|13376.99|13376.99|13376.99|13376.99|0
1649345110000|2022-04-07 15:25:10|13378.96|13378.96|13379.64|13379.64|13379.64|13379.64|13378.96|13378.96|0
1649345130000|2022-04-07 15:25:30|13380.33|13380.33|13381.01|13381.01|13381.01|13381.01|13380.33|13380.33|0
1649345140000|2022-04-07 15:25:40|13382.99|13382.99|13382.99|13382.99|13382.99|13382.99|13382.99|13382.99|0
1649345150000|2022-04-07 15:25:50|13381.01|13381.01|13379.04|13379.04|13381.01|13381.01|13379.04|13379.04|0
1649345160000|2022-04-07 15:26:00|13378.22|13378.22|13378.22|13378.22|13378.22|13378.22|13378.22|13378.22|0
1649345200000|2022-04-07 15:26:40|13378.75|13378.75|13376.7|13376.7|13378.75|13378.75|13376.7|13376.7|0
1649345210000|2022-04-07 15:26:50|13374.73|13374.73|13375.14|13375.14|13375.14|13375.14|13374.73|13374.73|0
1649345220000|2022-04-07 15:27:00|13374.19|13374.19|13372.3|13372.3|13374.19|13374.19|13372.3|13372.3|0
1649345230000|2022-04-07 15:27:10|13371.62|13371.62|13371.62|13371.62|13371.62|13371.62|13371.62|13371.62|0
1649345250000|2022-04-07 15:27:30|13367.67|13367.67|13367.67|13367.67|13367.67|13367.67|13367.67|13367.67|0
1649345260000|2022-04-07 15:27:40|13371.62|13371.62|13369.64|13369.64|13371.62|13371.62|13369.64|13369.64|0
1649345270000|2022-04-07 15:27:50|13365.69|13365.69|13365.69|13365.69|13365.69|13365.69|13365.69|13365.69|0
1649345280000|2022-04-07 15:28:00|13366.38|13366.38|13365.09|13365.09|13367.06|13367.06|13365.09|13365.09|0
1649345290000|2022-04-07 15:28:10|13363.11|13363.11|13366.45|13366.45|13366.45|13366.45|13363.11|13363.11|0
1649345300000|2022-04-07 15:28:20|13368.43|13368.43|13366.45|13366.45|13368.43|13368.43|13366.45|13366.45|0
1649345310000|2022-04-07 15:28:30|13365.61|13365.61|13365.01|13365.01|13365.61|13365.61|13365.01|13365.01|0
1649345320000|2022-04-07 15:28:40|13363.04|13363.04|13363.04|13363.04|13363.04|13363.04|13363.04|13363.04|0
1649345340000|2022-04-07 15:29:00|13364.4|13364.4|13363.72|13363.72|13365.09|13365.09|13363.72|13363.72|0
1649345350000|2022-04-07 15:29:10|13365.09|13365.09|13362.43|13362.43|13365.77|13365.77|13362.43|13362.43|0
1649345360000|2022-04-07 15:29:20|13365.16|13365.16|13361.82|13361.82|13365.16|13365.16|13361.82|13361.82|0
1649345370000|2022-04-07 15:29:30|13365.77|13365.77|13366.29|13366.29|13366.29|13366.29|13365.09|13365.09|0
1649345380000|2022-04-07 15:29:40|13365.09|13365.09|13367.13|13367.13|13367.13|13367.13|13365.09|13365.09|0
1649345390000|2022-04-07 15:29:50|13369.11|13369.11|13366.62|13366.62|13369.11|13369.11|13366.62|13366.62|0
1649402120000|2022-04-08 07:15:20|13346.85|13346.85|13346.85|13346.85|13346.85|13346.85|13346.85|13346.85|0
1649402130000|2022-04-08 07:15:30|13350.95|13350.95|13350.95|13350.95|13350.95|13350.95|13350.95|13350.95|0
1649402160000|2022-04-08 07:16:00|13349.34|13349.34|13349.34|13349.34|13349.34|13349.34|13349.34|13349.34|0
1649402170000|2022-04-08 07:16:10|13345.39|13345.39|13339.8|13339.8|13345.39|13345.39|13339.8|13339.8|0
1649402180000|2022-04-08 07:16:20|13343.22|13343.22|13343.22|13343.22|13343.22|13343.22|13343.22|13343.22|0
1649402190000|2022-04-08 07:16:30|13343.91|13343.91|13346.64|13346.64|13346.64|13346.64|13343.91|13343.91|0
1649402200000|2022-04-08 07:16:40|13349.05|13349.05|13349.05|13349.05|13349.05|13349.05|13349.05|13349.05|0
1649402220000|2022-04-08 07:17:00|13349.47|13349.47|13363.98|13363.98|13364.66|13364.66|13349.47|13349.47|0
1649402230000|2022-04-08 07:17:10|13366.08|13366.08|13366.08|13366.08|13366.08|13366.08|13366.08|13366.08|0
1649402250000|2022-04-08 07:17:30|13368.13|13368.13|13368.13|13368.13|13368.13|13368.13|13368.13|13368.13|0
1649402260000|2022-04-08 07:17:40|13362.2|13362.2|13354.31|13354.31|13362.2|13362.2|13354.31|13354.31|0
1649402270000|2022-04-08 07:17:50|13355.67|13355.67|13355.67|13355.67|13355.67|13355.67|13355.67|13355.67|0
1649402280000|2022-04-08 07:18:00|13357.65|13357.65|13357.65|13357.65|13357.65|13357.65|13357.65|13357.65|0
1649402330000|2022-04-08 07:18:50|13360.38|13360.38|13360.38|13360.38|13360.38|13360.38|13360.38|13360.38|0
1649402340000|2022-04-08 07:19:00|13362.36|13362.36|13362.36|13362.36|13362.36|13362.36|13362.36|13362.36|0
1649402350000|2022-04-08 07:19:10|13358.94|13358.94|13358.94|13358.94|13358.94|13358.94|13358.94|13358.94|0
1649402360000|2022-04-08 07:19:20|13354.99|13354.99|13354.99|13354.99|13354.99|13354.99|13354.99|13354.99|0
1649402370000|2022-04-08 07:19:30|13356.96|13356.96|13356.96|13356.96|13356.96|13356.96|13356.96|13356.96|0
1649402400000|2022-04-08 07:20:00|13364.86|13364.86|13364.86|13364.86|13364.86|13364.86|13364.86|13364.86|0
1649402410000|2022-04-08 07:20:10|13365.55|13365.55|13358.42|13358.42|13365.55|13365.55|13358.42|13358.42|0
1649402430000|2022-04-08 07:20:30|13360.03|13360.03|13360.03|13360.03|13360.03|13360.03|13360.03|13360.03|0
1649402460000|2022-04-08 07:21:00|13367.92|13367.92|13365.95|13365.95|13367.92|13367.92|13365.95|13365.95|0
1649402500000|2022-04-08 07:21:40|13367.92|13367.92|13367.92|13367.92|13367.92|13367.92|13367.92|13367.92|0
1649402510000|2022-04-08 07:21:50|13372.03|13372.03|13372.03|13372.03|13372.03|13372.03|13372.03|13372.03|0
1649402540000|2022-04-08 07:22:20|13372.85|13372.85|13373.67|13373.67|13373.67|13373.67|13372.85|13372.85|0
1649402600000|2022-04-08 07:23:20|13389.46|13389.46|13381.57|13381.57|13389.46|13389.46|13381.57|13381.57|0
1649402620000|2022-04-08 07:23:40|13383.54|13383.54|13383.54|13383.54|13383.54|13383.54|13383.54|13383.54|0
1649402670000|2022-04-08 07:24:30|13381.4|13381.4|13381.4|13381.4|13381.4|13381.4|13381.4|13381.4|0
1649402680000|2022-04-08 07:24:40|13380.86|13380.86|13380.86|13380.86|13380.86|13380.86|13380.86|13380.86|0
1649402690000|2022-04-08 07:24:50|13384.96|13384.96|13388.38|13388.38|13388.38|13388.38|13384.28|13384.28|0
1649402700000|2022-04-08 07:25:00|13389.06|13389.06|13389.06|13389.06|13389.06|13389.06|13389.06|13389.06|0
1649402710000|2022-04-08 07:25:10|13385.11|13385.11|13385.11|13385.11|13385.11|13385.11|13385.11|13385.11|0
1649402720000|2022-04-08 07:25:20|13386.19|13386.19|13386.72|13386.72|13386.72|13386.72|13386.19|13386.19|0
1649402730000|2022-04-08 07:25:30|13386.04|13386.04|13382.62|13382.62|13386.04|13386.04|13382.62|13382.62|0
1649402750000|2022-04-08 07:25:50|13370.77|13370.77|13370.77|13370.77|13370.77|13370.77|13370.77|13370.77|0
1649402760000|2022-04-08 07:26:00|13374.72|13374.72|13379.57|13379.57|13379.57|13379.57|13373.65|13373.65|0
1649402770000|2022-04-08 07:26:10|13380.65|13380.65|13380.65|13380.65|13380.65|13380.65|13380.65|13380.65|0
1649402790000|2022-04-08 07:26:30|13382.26|13382.26|13382.26|13382.26|13382.26|13382.26|13382.26|13382.26|0
1649402810000|2022-04-08 07:26:50|13378.31|13378.31|13378.31|13378.31|13378.31|13378.31|13378.31|13378.31|0
1649402820000|2022-04-08 07:27:00|13380.28|13380.28|13380.28|13380.28|13380.28|13380.28|13380.28|13380.28|0
1649402830000|2022-04-08 07:27:10|13379.21|13379.21|13380.41|13380.41|13380.41|13380.41|13379.21|13379.21|0
1649402840000|2022-04-08 07:27:20|13379.05|13379.05|13379.05|13379.05|13379.05|13379.05|13379.05|13379.05|0
1649402880000|2022-04-08 07:28:00|13379.73|13379.73|13379.73|13379.73|13379.73|13379.73|13379.73|13379.73|0
1649402890000|2022-04-08 07:28:10|13383.68|13383.68|13383.68|13383.68|13383.68|13383.68|13383.68|13383.68|0
1649402920000|2022-04-08 07:28:40|13384.36|13384.36|13382.85|13382.85|13384.36|13384.36|13382.31|13382.31|0
1649402930000|2022-04-08 07:28:50|13380.87|13380.87|13382.08|13382.08|13382.08|13382.08|13380.87|13380.87|0
1649402940000|2022-04-08 07:29:00|13386.03|13386.03|13386.03|13386.03|13386.03|13386.03|13386.03|13386.03|0
1649402990000|2022-04-08 07:29:50|13386.44|13386.44|13386.39|13386.39|13386.44|13386.44|13384.34|13384.34|0
1649403000000|2022-04-08 07:30:00|13387.07|13387.07|13382.44|13382.44|13387.07|13387.07|13382.44|13382.44|0
1649403010000|2022-04-08 07:30:10|13381.75|13381.75|13381.75|13381.75|13381.75|13381.75|13381.75|13381.75|0
1649403020000|2022-04-08 07:30:20|13387.68|13387.68|13386.99|13386.99|13387.68|13387.68|13386.99|13386.99|0
1649403070000|2022-04-08 07:31:10|13380.84|13380.84|13380.84|13380.84|13380.84|13380.84|13380.84|13380.84|0
1649403080000|2022-04-08 07:31:20|13382.21|13382.21|13382.21|13382.21|13382.21|13382.21|13382.21|13382.21|0
1649403120000|2022-04-08 07:32:00|13380.23|13380.23|13380.23|13380.23|13380.23|13380.23|13380.23|13380.23|0
1649403180000|2022-04-08 07:33:00|13376.29|13376.29|13371.58|13371.58|13376.29|13376.29|13371.58|13371.58|0
1649403190000|2022-04-08 07:33:10|13375.53|13375.53|13381.45|13381.45|13381.45|13381.45|13375.53|13375.53|0
1649403200000|2022-04-08 07:33:20|13383.5|13383.5|13379.55|13379.55|13383.5|13383.5|13379.55|13379.55|0
1649403210000|2022-04-08 07:33:30|13380.23|13380.23|13380.92|13380.92|13380.92|13380.92|13380.23|13380.23|0
1649403220000|2022-04-08 07:33:40|13379.55|13379.55|13379.55|13379.55|13379.55|13379.55|13379.55|13379.55|0
1649403250000|2022-04-08 07:34:10|13378.87|13378.87|13378.18|13378.18|13378.87|13378.87|13378.18|13378.18|0
1649403260000|2022-04-08 07:34:20|13376.54|13376.54|13376.54|13376.54|13376.54|13376.54|13376.54|13376.54|0
1649403270000|2022-04-08 07:34:30|13372.59|13372.59|13372.59|13372.59|13372.59|13372.59|13372.59|13372.59|0
1649403280000|2022-04-08 07:34:40|13366.67|13366.67|13366.67|13366.67|13366.67|13366.67|13366.67|13366.67|0
1649403300000|2022-04-08 07:35:00|13370.62|13370.62|13374.57|13374.57|13374.57|13374.57|13370.62|13370.62|0
1649403310000|2022-04-08 07:35:10|13370.62|13370.62|13370.62|13370.62|13370.62|13370.62|13370.62|13370.62|0
1649403320000|2022-04-08 07:35:20|13366.67|13366.67|13366.67|13366.67|13366.67|13366.67|13366.67|13366.67|0
1649403350000|2022-04-08 07:35:50|13368.64|13368.64|13368.64|13368.64|13368.64|13368.64|13368.64|13368.64|0
1649403360000|2022-04-08 07:36:00|13366.59|13366.59|13367.96|13367.96|13367.96|13367.96|13366.59|13366.59|0
1649403370000|2022-04-08 07:36:10|13365.99|13365.99|13365.99|13365.99|13365.99|13365.99|13365.99|13365.99|0
1649403380000|2022-04-08 07:36:20|13367.96|13367.96|13371.91|13371.91|13371.91|13371.91|13367.96|13367.96|0
1649403390000|2022-04-08 07:36:30|13373.88|13373.88|13373.88|13373.88|13373.88|13373.88|13373.88|13373.88|0
1649403420000|2022-04-08 07:37:00|13372.68|13372.68|13370.63|13370.63|13373.28|13373.28|13370.63|13370.63|0
1649403460000|2022-04-08 07:37:40|13371.99|13371.99|13370.02|13370.02|13371.99|13371.99|13370.02|13370.02|0
1649403490000|2022-04-08 07:38:10|13368.05|13368.05|13368.05|13368.05|13368.05|13368.05|13368.05|13368.05|0
1649403510000|2022-04-08 07:38:30|13371.99|13371.99|13371.99|13371.99|13371.99|13371.99|13371.99|13371.99|0
1649403540000|2022-04-08 07:39:00|13370.79|13370.79|13370.79|13370.79|13370.79|13370.79|13370.79|13370.79|0
1649403580000|2022-04-08 07:39:40|13372.76|13372.76|13372.76|13372.76|13372.76|13372.76|13372.76|13372.76|0
1649403590000|2022-04-08 07:39:50|13368.82|13368.82|13368.82|13368.82|13368.82|13368.82|13368.82|13368.82|0
1649403600000|2022-04-08 07:40:00|13366.84|13366.84|13367.52|13367.52|13367.52|13367.52|13366.16|13366.16|0
1649403650000|2022-04-08 07:40:50|13373.45|13373.45|13373.45|13373.45|13373.45|13373.45|13373.45|13373.45|0
1649403680000|2022-04-08 07:41:20|13377.4|13377.4|13377.4|13377.4|13377.4|13377.4|13377.4|13377.4|0
1649403690000|2022-04-08 07:41:30|13378.08|13378.08|13378.08|13378.08|13378.08|13378.08|13378.08|13378.08|0
1649403710000|2022-04-08 07:41:50|13375.35|13375.35|13364.87|13364.87|13377.4|13377.4|13364.87|13364.87|0
1649403720000|2022-04-08 07:42:00|13370.79|13370.79|13370.79|13370.79|13370.79|13370.79|13370.79|13370.79|0
1649403730000|2022-04-08 07:42:10|13371.47|13371.47|13371.47|13371.47|13371.47|13371.47|13371.47|13371.47|0
1649403770000|2022-04-08 07:42:50|13372.73|13372.73|13372.73|13372.73|13372.73|13372.73|13372.73|13372.73|0
1649403780000|2022-04-08 07:43:00|13372.05|13372.05|13372.05|13372.05|13372.05|13372.05|13372.05|13372.05|0
1649403820000|2022-04-08 07:43:40|13370|13370|13366.58|13366.58|13370|13370|13366.58|13366.58|0
1649403830000|2022-04-08 07:43:50|13365.9|13365.9|13365.9|13365.9|13365.9|13365.9|13365.9|13365.9|0
1649403840000|2022-04-08 07:44:00|13363.16|13363.16|13364.53|13364.53|13365.9|13365.9|13363.16|13363.16|0
1649403860000|2022-04-08 07:44:20|13365.9|13365.9|13365.9|13365.9|13365.9|13365.9|13365.9|13365.9|0
1649403880000|2022-04-08 07:44:40|13366.58|13366.58|13365.21|13365.21|13366.58|13366.58|13365.21|13365.21|0
1649403890000|2022-04-08 07:44:50|13364.53|13364.53|13362.48|13362.48|13364.53|13364.53|13362.48|13362.48|0
1649403960000|2022-04-08 07:46:00|13361.11|13361.11|13361.11|13361.11|13361.11|13361.11|13361.11|13361.11|0
1649403970000|2022-04-08 07:46:10|13359.14|13359.14|13361.11|13361.11|13361.11|13361.11|13359.14|13359.14|0
1649403980000|2022-04-08 07:46:20|13360.7|13360.7|13360.7|13360.7|13360.7|13360.7|13360.7|13360.7|0
1649403990000|2022-04-08 07:46:30|13352.8|13352.8|13354.41|13354.41|13354.41|13354.41|13352.8|13352.8|0
1649404000000|2022-04-08 07:46:40|13362.31|13362.31|13362.31|13362.31|13362.31|13362.31|13362.31|13362.31|0
1649404020000|2022-04-08 07:47:00|13360.94|13360.94|13360.94|13360.94|13360.94|13360.94|13360.94|13360.94|0
1649404030000|2022-04-08 07:47:10|13361.63|13361.63|13361.63|13361.63|13361.63|13361.63|13361.63|13361.63|0
1649404040000|2022-04-08 07:47:20|13365.05|13365.05|13363.68|13363.68|13365.05|13365.05|13363.68|13363.68|0
1649404060000|2022-04-08 07:47:40|13357.75|13357.75|13357.75|13357.75|13357.75|13357.75|13357.75|13357.75|0
1649404070000|2022-04-08 07:47:50|13353.81|13353.81|13357.63|13357.63|13357.63|13357.63|13353.81|13353.81|0
1649404080000|2022-04-08 07:48:00|13358.84|13358.84|13358.84|13358.84|13358.84|13358.84|13358.84|13358.84|0
1649404090000|2022-04-08 07:48:10|13359.44|13359.44|13359.44|13359.44|13359.44|13359.44|13359.44|13359.44|0
1649404140000|2022-04-08 07:49:00|13357.63|13357.63|13358.24|13358.24|13358.24|13358.24|13357.63|13357.63|0
1649404160000|2022-04-08 07:49:20|13354.29|13354.29|13354.29|13354.29|13354.29|13354.29|13354.29|13354.29|0
1649404170000|2022-04-08 07:49:30|13348.36|13348.36|13348.36|13348.36|13348.36|13348.36|13348.36|13348.36|0
1649404200000|2022-04-08 07:50:00|13350.34|13350.34|13354.44|13354.44|13354.44|13354.44|13350.34|13350.34|0
1649404210000|2022-04-08 07:50:10|13360.36|13360.36|13360.36|13360.36|13360.36|13360.36|13360.36|13360.36|0
1649404220000|2022-04-08 07:50:20|13360.9|13360.9|13360.9|13360.9|13360.9|13360.9|13360.9|13360.9|0
1649404230000|2022-04-08 07:50:30|13367.74|13367.74|13360.22|13360.22|13367.74|13367.74|13360.22|13360.22|0
1649404250000|2022-04-08 07:50:50|13361.58|13361.58|13361.58|13361.58|13361.58|13361.58|13361.58|13361.58|0
1649404260000|2022-04-08 07:51:00|13360.22|13360.22|13358.85|13358.85|13360.22|13360.22|13358.85|13358.85|0
1649404280000|2022-04-08 07:51:20|13360.82|13360.82|13356.88|13356.88|13360.82|13360.82|13356.88|13356.88|0
1649404320000|2022-04-08 07:52:00|13357.56|13357.56|13357.56|13357.56|13357.56|13357.56|13357.56|13357.56|0
1649404400000|2022-04-08 07:53:20|13355.58|13355.58|13353.61|13353.61|13355.58|13355.58|13353.61|13353.61|0
1649404410000|2022-04-08 07:53:30|13351.64|13351.64|13351.64|13351.64|13351.64|13351.64|13351.64|13351.64|0
1649404440000|2022-04-08 07:54:00|13345.71|13345.71|13345.71|13345.71|13345.71|13345.71|13345.71|13345.71|0
1649404450000|2022-04-08 07:54:10|13345.03|13345.03|13342.98|13342.98|13345.03|13345.03|13342.98|13342.98|0
1649404460000|2022-04-08 07:54:20|13344.95|13344.95|13344.95|13344.95|13344.95|13344.95|13344.95|13344.95|0
1649404540000|2022-04-08 07:55:40|13343.58|13343.58|13343.58|13343.58|13343.58|13343.58|13343.58|13343.58|0
1649404560000|2022-04-08 07:56:00|13341.61|13341.61|13339.64|13339.64|13343.58|13343.58|13339.64|13339.64|0
1649404590000|2022-04-08 07:56:30|13341|13341|13340.32|13340.32|13341|13341|13340.32|13340.32|0
1649404600000|2022-04-08 07:56:40|13342.29|13342.29|13342.29|13342.29|13342.29|13342.29|13342.29|13342.29|0
1649404610000|2022-04-08 07:56:50|13340.24|13340.24|13340.24|13340.24|13340.24|13340.24|13340.24|13340.24|0
1649404620000|2022-04-08 07:57:00|13342.98|13342.98|13342.98|13342.98|13342.98|13342.98|13342.98|13342.98|0
1649404640000|2022-04-08 07:57:20|13343.39|13343.39|13343.39|13343.39|13343.39|13343.39|13343.39|13343.39|0
1649404670000|2022-04-08 07:57:50|13335.49|13335.49|13339.44|13339.44|13339.44|13339.44|13335.49|13335.49|0
1649404680000|2022-04-08 07:58:00|13345.36|13345.36|13346.05|13346.05|13346.05|13346.05|13345.36|13345.36|0
1649404710000|2022-04-08 07:58:30|13346.73|13346.73|13346.73|13346.73|13346.73|13346.73|13346.73|13346.73|0
1649404720000|2022-04-08 07:58:40|13340.81|13340.81|13340.81|13340.81|13340.81|13340.81|13340.81|13340.81|0
1649404740000|2022-04-08 07:59:00|13336.86|13336.86|13336.86|13336.86|13336.86|13336.86|13336.86|13336.86|0
1649404790000|2022-04-08 07:59:50|13330.93|13330.93|13330.93|13330.93|13330.93|13330.93|13330.93|13330.93|0
1649404800000|2022-04-08 08:00:00|13326.98|13326.98|13326.98|13326.98|13326.98|13326.98|13326.98|13326.98|0
1649404820000|2022-04-08 08:00:20|13330.93|13330.93|13330.93|13330.93|13330.93|13330.93|13330.93|13330.93|0
1649404840000|2022-04-08 08:00:40|13326.98|13326.98|13326.98|13326.98|13326.98|13326.98|13326.98|13326.98|0
1649404850000|2022-04-08 08:00:50|13325.01|13325.01|13323.81|13323.81|13325.01|13325.01|13323.81|13323.81|0
1649404860000|2022-04-08 08:01:00|13329.73|13329.73|13329.73|13329.73|13329.73|13329.73|13329.73|13329.73|0
1649404870000|2022-04-08 08:01:10|13323.81|13323.81|13323.81|13323.81|13323.81|13323.81|13323.81|13323.81|0
1649404890000|2022-04-08 08:01:30|13321.75|13321.75|13319.7|13319.7|13321.75|13321.75|13319.7|13319.7|0
1649404900000|2022-04-08 08:01:40|13322.44|13322.44|13322.44|13322.44|13322.44|13322.44|13322.44|13322.44|0
1649404910000|2022-04-08 08:01:50|13321.62|13321.62|13321.62|13321.62|13321.62|13321.62|13321.62|13321.62|0
1649404920000|2022-04-08 08:02:00|13318.88|13318.88|13320.93|13320.93|13320.93|13320.93|13318.88|13318.88|0
1649404970000|2022-04-08 08:02:50|13322.3|13322.3|13322.3|13322.3|13322.3|13322.3|13322.3|13322.3|0
1649404990000|2022-04-08 08:03:10|13324.35|13324.35|13324.35|13324.35|13324.35|13324.35|13324.35|13324.35|0
1649405010000|2022-04-08 08:03:30|13318.43|13318.43|13316.45|13316.45|13318.43|13318.43|13316.45|13316.45|0
1649405030000|2022-04-08 08:03:50|13314.48|13314.48|13314.48|13314.48|13314.48|13314.48|13314.48|13314.48|0
1649405040000|2022-04-08 08:04:00|13310.53|13310.53|13310.53|13310.53|13310.53|13310.53|13310.53|13310.53|0
1649405050000|2022-04-08 08:04:10|13308.56|13308.56|13309.82|13309.82|13309.82|13309.82|13308.56|13308.56|0
1649405060000|2022-04-08 08:04:20|13315.74|13315.74|13315.74|13315.74|13315.74|13315.74|13315.74|13315.74|0
1649405080000|2022-04-08 08:04:40|13317.79|13317.79|13315.06|13315.06|13317.79|13317.79|13315.06|13315.06|0
1649405090000|2022-04-08 08:04:50|13314.37|13314.37|13313.01|13313.01|13314.37|13314.37|13313.01|13313.01|0
1649405100000|2022-04-08 08:05:00|13311.8|13311.8|13313.61|13313.61|13313.61|13313.61|13311.8|13311.8|0
1649405130000|2022-04-08 08:05:30|13312.24|13312.24|13310.87|13310.87|13312.24|13312.24|13310.87|13310.87|0
1649405170000|2022-04-08 08:06:10|13310.27|13310.27|13310.27|13310.27|13310.27|13310.27|13310.27|13310.27|0
1649405220000|2022-04-08 08:07:00|13308.3|13308.3|13308.3|13308.3|13308.3|13308.3|13308.3|13308.3|0
1649405270000|2022-04-08 08:07:50|13300.4|13300.4|13302.37|13302.37|13302.37|13302.37|13300.4|13300.4|0
1649405280000|2022-04-08 08:08:00|13304.35|13304.35|13304.35|13304.35|13304.35|13304.35|13304.35|13304.35|0
1649405350000|2022-04-08 08:09:10|13302.37|13302.37|13302.37|13302.37|13302.37|13302.37|13302.37|13302.37|0
1649405360000|2022-04-08 08:09:20|13301.3|13301.3|13301.3|13301.3|13301.3|13301.3|13301.3|13301.3|0
1649405370000|2022-04-08 08:09:30|13300.76|13300.76|13297.72|13297.72|13300.76|13300.76|13297.72|13297.72|0
1649405380000|2022-04-08 08:09:40|13295.74|13295.74|13295.74|13295.74|13296.43|13296.43|13295.74|13295.74|0
1649405390000|2022-04-08 08:09:50|13295.06|13295.06|13298.48|13298.48|13298.48|13298.48|13295.06|13295.06|0
1649405430000|2022-04-08 08:10:30|13300.45|13300.45|13296.5|13296.5|13300.45|13300.45|13296.5|13296.5|0
1649405440000|2022-04-08 08:10:40|13294.53|13294.53|13295.9|13295.9|13296.58|13296.58|13294.53|13294.53|0
1649405500000|2022-04-08 08:11:40|13294.53|13294.53|13295.76|13295.76|13295.76|13295.76|13294.53|13294.53|0
1649405510000|2022-04-08 08:11:50|13293.24|13293.24|13296.66|13296.66|13296.66|13296.66|13293.24|13293.24|0
1649405550000|2022-04-08 08:12:30|13293.24|13293.24|13293.24|13293.24|13293.24|13293.24|13293.24|13293.24|0
1649405560000|2022-04-08 08:12:40|13297.19|13297.19|13297.19|13297.19|13297.19|13297.19|13297.19|13297.19|0
1649405570000|2022-04-08 08:12:50|13301.14|13301.14|13301.14|13301.14|13301.14|13301.14|13301.14|13301.14|0
1649405600000|2022-04-08 08:13:20|13297.19|13297.19|13297.19|13297.19|13297.19|13297.19|13297.19|13297.19|0
1649405610000|2022-04-08 08:13:30|13295.21|13295.21|13295.21|13295.21|13295.21|13295.21|13295.21|13295.21|0
1649405630000|2022-04-08 08:13:50|13295.75|13295.75|13295.75|13295.75|13295.75|13295.75|13295.75|13295.75|0
1649405640000|2022-04-08 08:14:00|13297.12|13297.12|13293.17|13293.17|13297.12|13297.12|13292.41|13292.41|0
1649405660000|2022-04-08 08:14:20|13295.14|13295.14|13295.14|13295.14|13295.14|13295.14|13295.14|13295.14|0
1649405690000|2022-04-08 08:14:50|13296.51|13296.51|13296.51|13296.51|13296.51|13296.51|13296.51|13296.51|0
1649405710000|2022-04-08 08:15:10|13290.59|13290.59|13288.61|13288.61|13290.59|13290.59|13288.61|13288.61|0
1649405720000|2022-04-08 08:15:20|13286.64|13286.64|13288.61|13288.61|13288.61|13288.61|13286.64|13286.64|0
1649405730000|2022-04-08 08:15:30|13286.64|13286.64|13288.61|13288.61|13288.61|13288.61|13286.64|13286.64|0
1649405760000|2022-04-08 08:16:00|13287.93|13287.93|13287.93|13287.93|13287.93|13287.93|13287.93|13287.93|0
1649405800000|2022-04-08 08:16:40|13288.46|13288.46|13295.15|13295.15|13295.15|13295.15|13288.46|13288.46|0
1649405810000|2022-04-08 08:16:50|13297.12|13297.12|13298.49|13298.49|13298.49|13298.49|13297.12|13297.12|0
1649405850000|2022-04-08 08:17:30|13297.12|13297.12|13297.12|13297.12|13297.12|13297.12|13297.12|13297.12|0
1649405860000|2022-04-08 08:17:40|13295.15|13295.15|13295.15|13295.15|13295.15|13295.15|13295.15|13295.15|0
1649405880000|2022-04-08 08:18:00|13297.12|13297.12|13300.39|13300.39|13300.39|13300.39|13296.44|13296.44|0
1649405890000|2022-04-08 08:18:10|13302.44|13302.44|13300.39|13300.39|13302.44|13302.44|13300.39|13300.39|0
1649405940000|2022-04-08 08:19:00|13298.34|13298.34|13298.34|13298.34|13298.34|13298.34|13298.34|13298.34|0
1649405980000|2022-04-08 08:19:40|13302.28|13302.28|13302.28|13302.28|13302.28|13302.28|13302.28|13302.28|0
1649406000000|2022-04-08 08:20:00|13300.31|13300.31|13300.31|13300.31|13300.31|13300.31|13300.31|13300.31|0
1649406050000|2022-04-08 08:20:50|13298.26|13298.26|13298.26|13298.26|13298.26|13298.26|13298.26|13298.26|0
1649406090000|2022-04-08 08:21:30|13296.89|13296.89|13296.89|13296.89|13296.89|13296.89|13296.89|13296.89|0
1649406130000|2022-04-08 08:22:10|13300.84|13300.84|13300.84|13300.84|13300.84|13300.84|13300.84|13300.84|0
1649406160000|2022-04-08 08:22:40|13299.64|13299.64|13299.64|13299.64|13299.64|13299.64|13299.64|13299.64|0
1649406170000|2022-04-08 08:22:50|13301.69|13301.69|13301.69|13301.69|13301.69|13301.69|13301.69|13301.69|0
1649406180000|2022-04-08 08:23:00|13303.66|13303.66|13303.66|13303.66|13303.66|13303.66|13303.66|13303.66|0
1649406190000|2022-04-08 08:23:10|13304.35|13304.35|13303.66|13303.66|13304.35|13304.35|13303.66|13303.66|0
1649406210000|2022-04-08 08:23:30|13301.69|13301.69|13301.69|13301.69|13301.69|13301.69|13301.69|13301.69|0
1649406260000|2022-04-08 08:24:20|13302.37|13302.37|13301.69|13301.69|13302.37|13302.37|13301.69|13301.69|0
1649406270000|2022-04-08 08:24:30|13299.71|13299.71|13299.71|13299.71|13299.71|13299.71|13299.71|13299.71|0
1649406290000|2022-04-08 08:24:50|13303.66|13303.66|13303.66|13303.66|13303.66|13303.66|13303.66|13303.66|0
1649406300000|2022-04-08 08:25:00|13301.69|13301.69|13301.69|13301.69|13301.69|13301.69|13301.69|13301.69|0
1649406310000|2022-04-08 08:25:10|13299.71|13299.71|13299.71|13299.71|13299.71|13299.71|13299.71|13299.71|0
1649406320000|2022-04-08 08:25:20|13300.79|13300.79|13299.18|13299.18|13300.79|13300.79|13299.18|13299.18|0
1649406330000|2022-04-08 08:25:30|13299.71|13299.71|13300.25|13300.25|13300.25|13300.25|13299.71|13299.71|0
1649406340000|2022-04-08 08:25:40|13298.28|13298.28|13298.28|13298.28|13298.28|13298.28|13298.28|13298.28|0
1649406380000|2022-04-08 08:26:20|13295.54|13295.54|13295.54|13295.54|13295.54|13295.54|13295.54|13295.54|0
1649406410000|2022-04-08 08:26:50|13294.34|13294.34|13294.34|13294.34|13296.31|13296.31|13294.34|13294.34|0
1649406430000|2022-04-08 08:27:10|13295.7|13295.7|13295.02|13295.02|13295.7|13295.7|13295.02|13295.02|0
1649406450000|2022-04-08 08:27:30|13293.05|13293.05|13295.02|13295.02|13295.02|13295.02|13293.05|13293.05|0
1649406460000|2022-04-08 08:27:40|13293.05|13293.05|13293.65|13293.65|13293.65|13293.65|13293.05|13293.05|0
1649406480000|2022-04-08 08:28:00|13292.58|13292.58|13293.18|13293.18|13293.18|13293.18|13292.58|13292.58|0
1649406490000|2022-04-08 08:28:10|13295.15|13295.15|13295.15|13295.15|13295.15|13295.15|13295.15|13295.15|0
1649406530000|2022-04-08 08:28:50|13297.13|13297.13|13297.13|13297.13|13297.13|13297.13|13297.13|13297.13|0
1649406540000|2022-04-08 08:29:00|13296.53|13296.53|13296.53|13296.53|13296.53|13296.53|13296.53|13296.53|0
1649406550000|2022-04-08 08:29:10|13300.47|13300.47|13303.82|13303.82|13303.82|13303.82|13300.47|13300.47|0
1649406560000|2022-04-08 08:29:20|13305.02|13305.02|13302.97|13302.97|13305.02|13305.02|13302.97|13302.97|0
1649406580000|2022-04-08 08:29:40|13304.94|13304.94|13304.94|13304.94|13304.94|13304.94|13304.94|13304.94|0
1649406640000|2022-04-08 08:30:40|13310.87|13310.87|13309.5|13309.5|13310.87|13310.87|13309.5|13309.5|0
1649406670000|2022-04-08 08:31:10|13308.24|13308.24|13308.24|13308.24|13308.24|13308.24|13308.24|13308.24|0
1649406700000|2022-04-08 08:31:40|13310.97|13310.97|13310.97|13310.97|13310.97|13310.97|13310.97|13310.97|0
1649406710000|2022-04-08 08:31:50|13309|13309|13309|13309|13309|13309|13309|13309|0
1649406730000|2022-04-08 08:32:10|13310.97|13310.97|13312.95|13312.95|13312.95|13312.95|13310.97|13310.97|0
1649406750000|2022-04-08 08:32:30|13312.41|13312.41|13312.41|13312.41|13312.41|13312.41|13312.41|13312.41|0
1649406780000|2022-04-08 08:33:00|13312|13312|13312|13312|13312|13312|13312|13312|0
1649406790000|2022-04-08 08:33:10|13310.02|13310.02|13310.02|13310.02|13310.02|13310.02|13310.02|13310.02|0
1649406820000|2022-04-08 08:33:40|13308.05|13308.05|13307.37|13307.37|13308.05|13308.05|13307.37|13307.37|0
1649406850000|2022-04-08 08:34:10|13311.32|13311.32|13311.32|13311.32|13311.32|13311.32|13311.32|13311.32|0
1649406900000|2022-04-08 08:35:00|13307.37|13307.37|13307.37|13307.37|13307.37|13307.37|13307.37|13307.37|0
1649406910000|2022-04-08 08:35:10|13307.97|13307.97|13307.97|13307.97|13307.97|13307.97|13307.97|13307.97|0
1649406950000|2022-04-08 08:35:50|13307.43|13307.43|13307.43|13307.43|13307.43|13307.43|13307.43|13307.43|0
1649406990000|2022-04-08 08:36:30|13305.46|13305.46|13305.46|13305.46|13305.46|13305.46|13305.46|13305.46|0
1649407020000|2022-04-08 08:37:00|13306.06|13306.06|13306.06|13306.06|13306.06|13306.06|13306.06|13306.06|0
1649407030000|2022-04-08 08:37:10|13305.46|13305.46|13307.43|13307.43|13307.43|13307.43|13305.46|13305.46|0
1649407050000|2022-04-08 08:37:30|13306.59|13306.59|13306.59|13306.59|13306.59|13306.59|13306.59|13306.59|0
1649407100000|2022-04-08 08:38:20|13306.18|13306.18|13306.18|13306.18|13306.18|13306.18|13306.18|13306.18|0
1649407130000|2022-04-08 08:38:50|13305.5|13305.5|13305.5|13305.5|13305.5|13305.5|13305.5|13305.5|0
1649407140000|2022-04-08 08:39:00|13306.87|13306.87|13304.81|13304.81|13306.87|13306.87|13304.81|13304.81|0
1649407160000|2022-04-08 08:39:20|13306.62|13306.62|13306.62|13306.62|13306.62|13306.62|13306.62|13306.62|0
1649407180000|2022-04-08 08:39:40|13305.42|13305.42|13308.07|13308.07|13308.07|13308.07|13305.42|13305.42|0
1649407190000|2022-04-08 08:39:50|13308.67|13308.67|13308.67|13308.67|13308.67|13308.67|13308.67|13308.67|0
1649407250000|2022-04-08 08:40:50|13307.6|13307.6|13305.63|13305.63|13307.6|13307.6|13305.63|13305.63|0
1649407340000|2022-04-08 08:42:20|13303.65|13303.65|13303.65|13303.65|13303.65|13303.65|13303.65|13303.65|0
1649407360000|2022-04-08 08:42:40|13303.24|13303.24|13305.63|13305.63|13305.63|13305.63|13303.24|13303.24|0
1649407380000|2022-04-08 08:43:00|13307.6|13307.6|13308.01|13308.01|13308.01|13308.01|13307.6|13307.6|0
1649407410000|2022-04-08 08:43:30|13311.96|13311.96|13311.96|13311.96|13311.96|13311.96|13311.96|13311.96|0
1649407460000|2022-04-08 08:44:20|13312.37|13312.37|13312.97|13312.97|13312.97|13312.97|13312.37|13312.37|0
1649407480000|2022-04-08 08:44:40|13311|13311|13310.32|13310.32|13311|13311|13310.32|13310.32|0
1649407490000|2022-04-08 08:44:50|13312.29|13312.29|13308.95|13308.95|13312.29|13312.29|13308.95|13308.95|0
1649407500000|2022-04-08 08:45:00|13308.26|13308.26|13310.24|13310.24|13310.24|13310.24|13308.26|13308.26|0
1649407520000|2022-04-08 08:45:20|13308.26|13308.26|13308.26|13308.26|13308.26|13308.26|13308.26|13308.26|0
1649407530000|2022-04-08 08:45:30|13306.29|13306.29|13304.32|13304.32|13306.29|13306.29|13304.32|13304.32|0
1649407540000|2022-04-08 08:45:40|13304.92|13304.92|13304.92|13304.92|13304.92|13304.92|13304.92|13304.92|0
1649407590000|2022-04-08 08:46:30|13304.38|13304.38|13304.38|13304.38|13304.38|13304.38|13304.38|13304.38|0
1649407600000|2022-04-08 08:46:40|13303.18|13303.18|13303.18|13303.18|13303.18|13303.18|13303.18|13303.18|0
1649407610000|2022-04-08 08:46:50|13303.71|13303.71|13304.25|13304.25|13304.25|13304.25|13303.71|13303.71|0
1649407660000|2022-04-08 08:47:40|13308.2|13308.2|13308.2|13308.2|13308.2|13308.2|13308.2|13308.2|0
1649407710000|2022-04-08 08:48:30|13309.02|13309.02|13309.02|13309.02|13309.02|13309.02|13309.02|13309.02|0
1649407780000|2022-04-08 08:49:40|13312.97|13312.97|13312.97|13312.97|13312.97|13312.97|13312.97|13312.97|0
1649407820000|2022-04-08 08:50:20|13310.99|13310.99|13310.99|13310.99|13310.99|13310.99|13310.99|13310.99|0
1649407830000|2022-04-08 08:50:30|13309.02|13309.02|13307.04|13307.04|13309.02|13309.02|13305.07|13305.07|0
1649407870000|2022-04-08 08:51:10|13307.73|13307.73|13307.73|13307.73|13307.73|13307.73|13307.73|13307.73|0
1649407910000|2022-04-08 08:51:50|13313.65|13313.65|13313.65|13313.65|13313.65|13313.65|13313.65|13313.65|0
1649408000000|2022-04-08 08:53:20|13317.6|13317.6|13318.28|13318.28|13318.28|13318.28|13317.6|13317.6|0
1649408030000|2022-04-08 08:53:50|13316.31|13316.31|13316.31|13316.31|13316.31|13316.31|13316.31|13316.31|0
1649408040000|2022-04-08 08:54:00|13318.28|13318.28|13318.28|13318.28|13318.28|13318.28|13318.28|13318.28|0
1649408080000|2022-04-08 08:54:40|13316.18|13316.18|13316.18|13316.18|13316.18|13316.18|13316.18|13316.18|0
1649408090000|2022-04-08 08:54:50|13312.23|13312.23|13312.15|13312.15|13312.84|13312.84|13312.15|13312.15|0
1649408100000|2022-04-08 08:55:00|13311.74|13311.74|13311.74|13311.74|13311.74|13311.74|13311.74|13311.74|0
1649408130000|2022-04-08 08:55:30|13310.67|13310.67|13309.99|13309.99|13310.67|13310.67|13309.99|13309.99|0
1649408140000|2022-04-08 08:55:40|13309.57|13309.57|13308.49|13308.49|13309.57|13309.57|13308.49|13308.49|0
1649408150000|2022-04-08 08:55:50|13309.18|13309.18|13309.18|13309.18|13309.18|13309.18|13309.18|13309.18|0
1649408210000|2022-04-08 08:56:50|13309.71|13309.71|13310.79|13310.79|13310.79|13310.79|13309.71|13309.71|0
1649408220000|2022-04-08 08:57:00|13312.84|13312.84|13312.84|13312.84|13312.84|13312.84|13312.84|13312.84|0
1649408250000|2022-04-08 08:57:30|13310.86|13310.86|13310.86|13310.86|13310.86|13310.86|13310.86|13310.86|0
1649408270000|2022-04-08 08:57:50|13308.89|13308.89|13303.68|13303.68|13308.89|13308.89|13303.68|13303.68|0
1649408280000|2022-04-08 08:58:00|13301.7|13301.7|13305.65|13305.65|13305.65|13305.65|13301.7|13301.7|0
1649408290000|2022-04-08 08:58:10|13306.07|13306.07|13306.07|13306.07|13306.07|13306.07|13306.07|13306.07|0
1649408360000|2022-04-08 08:59:20|13305.47|13305.47|13305.47|13305.47|13305.47|13305.47|13305.47|13305.47|0
1649408370000|2022-04-08 08:59:30|13306.07|13306.07|13306.07|13306.07|13306.07|13306.07|13306.07|13306.07|0
1649408400000|2022-04-08 09:00:00|13300.15|13300.15|13298.17|13298.17|13300.15|13300.15|13298.17|13298.17|0
1649408470000|2022-04-08 09:01:10|13296.2|13296.2|13296.2|13296.2|13296.2|13296.2|13296.2|13296.2|0
1649408500000|2022-04-08 09:01:40|13294.59|13294.59|13294.59|13294.59|13294.59|13294.59|13294.59|13294.59|0
1649408510000|2022-04-08 09:01:50|13293.91|13293.91|13293.91|13293.91|13293.91|13293.91|13293.91|13293.91|0
1649408530000|2022-04-08 09:02:10|13289.96|13289.96|13289.96|13289.96|13289.96|13289.96|13289.96|13289.96|0
1649408540000|2022-04-08 09:02:20|13295.88|13295.88|13295.88|13295.88|13295.88|13295.88|13295.88|13295.88|0
1649408640000|2022-04-08 09:04:00|13296.57|13296.57|13291.34|13291.34|13296.57|13296.57|13291.34|13291.34|0
1649408690000|2022-04-08 09:04:50|13290.52|13290.52|13290.52|13290.52|13290.52|13290.52|13290.52|13290.52|0
1649408700000|2022-04-08 09:05:00|13288.54|13288.54|13288.54|13288.54|13288.54|13288.54|13288.54|13288.54|0
1649408710000|2022-04-08 09:05:10|13287.18|13287.18|13286.49|13286.49|13287.18|13287.18|13286.49|13286.49|0
1649408760000|2022-04-08 09:06:00|13285.13|13285.13|13285.13|13285.13|13285.13|13285.13|13285.13|13285.13|0
1649408790000|2022-04-08 09:06:30|13284.72|13284.72|13284.72|13284.72|13284.72|13284.72|13284.72|13284.72|0
1649408810000|2022-04-08 09:06:50|13282.74|13282.74|13278.79|13278.79|13282.74|13282.74|13278.79|13278.79|0
1649408850000|2022-04-08 09:07:30|13280.77|13280.77|13280.77|13280.77|13280.77|13280.77|13280.77|13280.77|0
1649408870000|2022-04-08 09:07:50|13273.93|13273.93|13276.66|13276.66|13276.66|13276.66|13273.93|13273.93|0
1649408890000|2022-04-08 09:08:10|13274.69|13274.69|13274.69|13274.69|13274.69|13274.69|13274.69|13274.69|0
1649408950000|2022-04-08 09:09:10|13276.74|13276.74|13277.42|13277.42|13277.42|13277.42|13276.74|13276.74|0
1649408980000|2022-04-08 09:09:40|13276.74|13276.74|13276.74|13276.74|13276.74|13276.74|13276.74|13276.74|0
1649409000000|2022-04-08 09:10:00|13278.11|13278.11|13278.11|13278.11|13278.11|13278.11|13278.11|13278.11|0
1649409030000|2022-04-08 09:10:30|13279.18|13279.18|13279.18|13279.18|13279.18|13279.18|13279.18|13279.18|0
1649409070000|2022-04-08 09:11:10|13278.5|13278.5|13277.4|13277.4|13278.5|13278.5|13277.4|13277.4|0
1649409080000|2022-04-08 09:11:20|13283.33|13283.33|13281.35|13281.35|13283.33|13283.33|13281.35|13281.35|0
1649409090000|2022-04-08 09:11:30|13279.38|13279.38|13279.38|13279.38|13279.38|13279.38|13279.38|13279.38|0
1649409100000|2022-04-08 09:11:40|13281.35|13281.35|13281.35|13281.35|13287.28|13287.28|13281.35|13281.35|0
1649409120000|2022-04-08 09:12:00|13277.4|13277.4|13277.4|13277.4|13277.4|13277.4|13277.4|13277.4|0
1649409230000|2022-04-08 09:13:50|13276.56|13276.56|13276.56|13276.56|13276.56|13276.56|13276.56|13276.56|0
1649409270000|2022-04-08 09:14:30|13280.51|13280.51|13280.51|13280.51|13280.51|13280.51|13280.51|13280.51|0
1649409280000|2022-04-08 09:14:40|13280.09|13280.09|13279.67|13279.67|13280.09|13280.09|13279.67|13279.67|0
1649409290000|2022-04-08 09:14:50|13277.7|13277.7|13275.72|13275.72|13277.7|13277.7|13275.72|13275.72|0
1649409300000|2022-04-08 09:15:00|13273.75|13273.75|13273.75|13273.75|13273.75|13273.75|13273.75|13273.75|0
1649409310000|2022-04-08 09:15:10|13279.67|13279.67|13277.7|13277.7|13279.67|13279.67|13277.7|13277.7|0
1649409330000|2022-04-08 09:15:30|13278.38|13278.38|13278.38|13278.38|13278.38|13278.38|13278.38|13278.38|0
1649409340000|2022-04-08 09:15:40|13278.98|13278.98|13278.98|13278.98|13278.98|13278.98|13278.98|13278.98|0
1649409360000|2022-04-08 09:16:00|13277.01|13277.01|13275.03|13275.03|13277.01|13277.01|13275.03|13275.03|0
1649409430000|2022-04-08 09:17:10|13269.11|13269.11|13269.11|13269.11|13269.11|13269.11|13269.11|13269.11|0
1649409440000|2022-04-08 09:17:20|13265.16|13265.16|13261.21|13261.21|13265.16|13265.16|13261.21|13261.21|0
1649409470000|2022-04-08 09:17:50|13261.63|13261.63|13262.05|13262.05|13262.05|13262.05|13261.63|13261.63|0
1649409500000|2022-04-08 09:18:20|13261.45|13261.45|13261.45|13261.45|13261.45|13261.45|13261.45|13261.45|0
1649409520000|2022-04-08 09:18:40|13262.82|13262.82|13263.5|13263.5|13263.5|13263.5|13262.82|13262.82|0
1649409540000|2022-04-08 09:19:00|13259.55|13259.55|13259.55|13259.55|13259.55|13259.55|13259.55|13259.55|0
1649409560000|2022-04-08 09:19:20|13257.58|13257.58|13257.58|13257.58|13257.58|13257.58|13257.58|13257.58|0
1649409690000|2022-04-08 09:21:30|13257.04|13257.04|13257.04|13257.04|13257.04|13257.04|13257.04|13257.04|0
1649409700000|2022-04-08 09:21:40|13255.07|13255.07|13255.07|13255.07|13255.07|13255.07|13255.07|13255.07|0
1649409740000|2022-04-08 09:22:20|13257.04|13257.04|13257.04|13257.04|13257.04|13257.04|13257.04|13257.04|0
1649409750000|2022-04-08 09:22:30|13257.72|13257.72|13258.41|13258.41|13258.41|13258.41|13257.72|13257.72|0
1649409770000|2022-04-08 09:22:50|13258.82|13258.82|13258.82|13258.82|13258.82|13258.82|13258.82|13258.82|0
1649409810000|2022-04-08 09:23:30|13258.14|13258.14|13258.14|13258.14|13258.14|13258.14|13258.14|13258.14|0
1649409820000|2022-04-08 09:23:40|13254.19|13254.19|13254.19|13254.19|13254.19|13254.19|13254.19|13254.19|0
1649409840000|2022-04-08 09:24:00|13253.58|13253.58|13253.58|13253.58|13253.58|13253.58|13253.58|13253.58|0
1649409900000|2022-04-08 09:25:00|13249.63|13249.63|13245.69|13245.69|13249.63|13249.63|13245.69|13245.69|0
1649409940000|2022-04-08 09:25:40|13246.29|13246.29|13246.29|13246.29|13246.29|13246.29|13246.29|13246.29|0
1649409990000|2022-04-08 09:26:30|13244.31|13244.31|13242.34|13242.34|13244.31|13244.31|13242.34|13242.34|0
1649410010000|2022-04-08 09:26:50|13243.02|13243.02|13243.71|13243.71|13243.71|13243.71|13243.02|13243.02|0
1649410020000|2022-04-08 09:27:00|13242.34|13242.34|13242.34|13242.34|13242.34|13242.34|13242.34|13242.34|0
1649410030000|2022-04-08 09:27:10|13244.31|13244.31|13246.29|13246.29|13246.29|13246.29|13244.31|13244.31|0
1649410050000|2022-04-08 09:27:30|13248.26|13248.26|13248.26|13248.26|13248.26|13248.26|13248.26|13248.26|0
1649410080000|2022-04-08 09:28:00|13250.24|13250.24|13250.24|13250.24|13250.24|13250.24|13250.24|13250.24|0
1649410100000|2022-04-08 09:28:20|13246.29|13246.29|13244.31|13244.31|13246.29|13246.29|13244.31|13244.31|0
1649410120000|2022-04-08 09:28:40|13238.39|13238.39|13238.39|13238.39|13238.39|13238.39|13238.39|13238.39|0
1649410140000|2022-04-08 09:29:00|13239.46|13239.46|13239.46|13239.46|13239.46|13239.46|13239.46|13239.46|0
1649410240000|2022-04-08 09:30:40|13240.15|13240.15|13240.15|13240.15|13240.15|13240.15|13240.15|13240.15|0
1649410260000|2022-04-08 09:31:00|13242.12|13242.12|13240.15|13240.15|13242.12|13242.12|13240.15|13240.15|0
1649410300000|2022-04-08 09:31:40|13242.2|13242.2|13242.2|13242.2|13242.2|13242.2|13242.2|13242.2|0
1649410310000|2022-04-08 09:31:50|13240.22|13240.22|13236.27|13236.27|13240.22|13240.22|13236.27|13236.27|0
1649410320000|2022-04-08 09:32:00|13240.22|13240.22|13240.22|13240.22|13240.22|13240.22|13240.22|13240.22|0
1649410330000|2022-04-08 09:32:10|13240.83|13240.83|13242.8|13242.8|13242.8|13242.8|13240.83|13240.83|0
1649410380000|2022-04-08 09:33:00|13242.38|13242.38|13242.38|13242.38|13242.38|13242.38|13242.38|13242.38|0
1649410400000|2022-04-08 09:33:20|13246.33|13246.33|13244.35|13244.35|13246.33|13246.33|13244.35|13244.35|0
1649410440000|2022-04-08 09:34:00|13247.09|13247.09|13247.77|13247.77|13247.77|13247.77|13247.09|13247.09|0
1649410450000|2022-04-08 09:34:10|13247.09|13247.09|13248.46|13248.46|13248.46|13248.46|13247.09|13247.09|0
1649410480000|2022-04-08 09:34:40|13249.14|13249.14|13249.14|13249.14|13249.14|13249.14|13249.14|13249.14|0
1649410490000|2022-04-08 09:34:50|13247.16|13247.16|13247.16|13247.16|13247.16|13247.16|13247.16|13247.16|0
1649410580000|2022-04-08 09:36:20|13245.19|13245.19|13245.19|13245.19|13245.19|13245.19|13245.19|13245.19|0
1649410600000|2022-04-08 09:36:40|13244.51|13244.51|13243.82|13243.82|13244.51|13244.51|13243.82|13243.82|0
1649410610000|2022-04-08 09:36:50|13243.14|13243.14|13243.14|13243.14|13243.14|13243.14|13243.14|13243.14|0
1649410630000|2022-04-08 09:37:10|13241.09|13241.09|13241.77|13241.77|13241.77|13241.77|13241.09|13241.09|0
1649410640000|2022-04-08 09:37:20|13242.46|13242.46|13241.77|13241.77|13242.46|13242.46|13241.77|13241.77|0
1649410660000|2022-04-08 09:37:40|13242.37|13242.37|13242.37|13242.37|13242.37|13242.37|13242.37|13242.37|0
1649410690000|2022-04-08 09:38:10|13238.43|13238.43|13242.37|13242.37|13242.37|13242.37|13238.43|13238.43|0
1649410710000|2022-04-08 09:38:30|13241.01|13241.01|13241.01|13241.01|13241.01|13241.01|13241.01|13241.01|0
1649410740000|2022-04-08 09:39:00|13242.98|13242.98|13256.8|13256.8|13256.8|13256.8|13242.98|13242.98|0
1649410760000|2022-04-08 09:39:20|13254.83|13254.83|13252.85|13252.85|13254.83|13254.83|13252.85|13252.85|0
1649410770000|2022-04-08 09:39:30|13248.91|13248.91|13248.91|13248.91|13248.91|13248.91|13248.91|13248.91|0
1649410800000|2022-04-08 09:40:00|13248.49|13248.49|13248.91|13248.91|13248.91|13248.91|13248.49|13248.49|0
1649410920000|2022-04-08 09:42:00|13250.27|13250.27|13250.27|13250.27|13250.27|13250.27|13250.27|13250.27|0
1649410940000|2022-04-08 09:42:20|13249.74|13249.74|13249.74|13249.74|13249.74|13249.74|13249.74|13249.74|0
1649410980000|2022-04-08 09:43:00|13250.42|13250.42|13251.1|13251.1|13251.1|13251.1|13250.42|13250.42|0
1649411000000|2022-04-08 09:43:20|13250.42|13250.42|13250.42|13250.42|13250.42|13250.42|13250.42|13250.42|0
1649411140000|2022-04-08 09:45:40|13251.79|13251.79|13251.79|13251.79|13251.79|13251.79|13251.79|13251.79|0
1649411180000|2022-04-08 09:46:20|13251.1|13251.1|13251.1|13251.1|13251.1|13251.1|13251.1|13251.1|0
1649411200000|2022-04-08 09:46:40|13249.13|13249.13|13247.15|13247.15|13249.13|13249.13|13247.15|13247.15|0
1649411220000|2022-04-08 09:47:00|13249.13|13249.13|13247.15|13247.15|13249.13|13249.13|13247.15|13247.15|0
1649411230000|2022-04-08 09:47:10|13245.18|13245.18|13245.18|13245.18|13245.18|13245.18|13245.18|13245.18|0
1649411280000|2022-04-08 09:48:00|13249.13|13249.13|13249.54|13249.54|13249.54|13249.54|13249.13|13249.13|0
1649411360000|2022-04-08 09:49:20|13250.22|13250.22|13250.22|13250.22|13250.22|13250.22|13250.22|13250.22|0
1649411370000|2022-04-08 09:49:30|13250.76|13250.76|13250.76|13250.76|13250.76|13250.76|13250.76|13250.76|0
1649411400000|2022-04-08 09:50:00|13252.73|13252.73|13252.73|13252.73|13252.73|13252.73|13252.73|13252.73|0
1649411410000|2022-04-08 09:50:10|13250.76|13250.76|13250.76|13250.76|13250.76|13250.76|13250.76|13250.76|0
1649411420000|2022-04-08 09:50:20|13250.22|13250.22|13249.47|13249.47|13250.76|13250.76|13249.47|13249.47|0
1649411430000|2022-04-08 09:50:30|13250.01|13250.01|13251.08|13251.08|13251.08|13251.08|13250.01|13250.01|0
1649411500000|2022-04-08 09:51:40|13252.29|13252.29|13251.08|13251.08|13252.29|13252.29|13251.08|13251.08|0
1649411510000|2022-04-08 09:51:50|13252.45|13252.45|13252.45|13252.45|13252.45|13252.45|13252.45|13252.45|0
1649411520000|2022-04-08 09:52:00|13250.84|13250.84|13253.05|13253.05|13253.05|13253.05|13250.84|13250.84|0
1649411540000|2022-04-08 09:52:20|13255.03|13255.03|13255.03|13255.03|13255.03|13255.03|13255.03|13255.03|0
1649411630000|2022-04-08 09:53:50|13255.71|13255.71|13255.03|13255.03|13257.08|13257.08|13255.03|13255.03|0
1649411640000|2022-04-08 09:54:00|13254.34|13254.34|13254.34|13254.34|13254.34|13254.34|13254.34|13254.34|0
1649411660000|2022-04-08 09:54:20|13260.27|13260.27|13260.27|13260.27|13260.27|13260.27|13260.27|13260.27|0
1649411670000|2022-04-08 09:54:30|13261.63|13261.63|13262.32|13262.32|13262.32|13262.32|13261.63|13261.63|0
1649411720000|2022-04-08 09:55:20|13261.63|13261.63|13262.32|13262.32|13262.32|13262.32|13261.63|13261.63|0
1649411750000|2022-04-08 09:55:50|13264.12|13264.12|13264.12|13264.12|13264.12|13264.12|13264.12|13264.12|0
1649411770000|2022-04-08 09:56:10|13262.76|13262.76|13262.76|13262.76|13262.76|13262.76|13262.76|13262.76|0
1649411780000|2022-04-08 09:56:20|13263.96|13263.96|13263.96|13263.96|13263.96|13263.96|13263.96|13263.96|0
1649411790000|2022-04-08 09:56:30|13263.36|13263.36|13263.36|13263.36|13263.36|13263.36|13263.36|13263.36|0
1649411860000|2022-04-08 09:57:40|13266.04|13266.04|13266.58|13266.58|13266.58|13266.58|13266.04|13266.04|0
1649411870000|2022-04-08 09:57:50|13268.55|13268.55|13268.55|13268.55|13268.55|13268.55|13268.55|13268.55|0
1649411880000|2022-04-08 09:58:00|13269.92|13269.92|13272.65|13272.65|13272.65|13272.65|13269.92|13269.92|0
1649411890000|2022-04-08 09:58:10|13273.06|13273.06|13272.38|13272.38|13273.06|13273.06|13272.38|13272.38|0
1649411910000|2022-04-08 09:58:30|13271.7|13271.7|13272.77|13272.77|13272.77|13272.77|13271.7|13271.7|0
1649411940000|2022-04-08 09:59:00|13272.09|13272.09|13272.09|13272.09|13272.09|13272.09|13272.09|13272.09|0
1649411950000|2022-04-08 09:59:10|13271.48|13271.48|13272.09|13272.09|13272.09|13272.09|13271.48|13271.48|0
1649411990000|2022-04-08 09:59:50|13274.06|13274.06|13270.11|13270.11|13274.06|13274.06|13270.11|13270.11|0
1649412000000|2022-04-08 10:00:00|13270.79|13270.79|13270.79|13270.79|13272.77|13272.77|13270.79|13270.79|0
1649412040000|2022-04-08 10:00:40|13270.38|13270.38|13270.38|13270.38|13270.38|13270.38|13270.38|13270.38|0
1649412070000|2022-04-08 10:01:10|13269.7|13269.7|13269.7|13269.7|13269.7|13269.7|13269.7|13269.7|0
1649412080000|2022-04-08 10:01:20|13269.29|13269.29|13269.29|13269.29|13269.29|13269.29|13269.29|13269.29|0
1649412170000|2022-04-08 10:02:50|13269.97|13269.97|13269.29|13269.29|13269.97|13269.97|13269.29|13269.29|0
1649412210000|2022-04-08 10:03:30|13273.24|13273.24|13273.24|13273.24|13273.24|13273.24|13273.24|13273.24|0
1649412230000|2022-04-08 10:03:50|13274.61|13274.61|13275.29|13275.29|13275.29|13275.29|13274.61|13274.61|0
1649412260000|2022-04-08 10:04:20|13273.32|13273.32|13273.32|13273.32|13273.32|13273.32|13273.32|13273.32|0
1649412290000|2022-04-08 10:04:50|13272.24|13272.24|13272.24|13272.24|13272.24|13272.24|13272.24|13272.24|0
1649412300000|2022-04-08 10:05:00|13271.71|13271.71|13272.24|13272.24|13272.24|13272.24|13271.71|13271.71|0
1649412320000|2022-04-08 10:05:20|13271.82|13271.82|13271.82|13271.82|13271.82|13271.82|13271.82|13271.82|0
1649412350000|2022-04-08 10:05:50|13271.4|13271.4|13270.14|13270.14|13271.4|13271.4|13270.14|13270.14|0
1649412420000|2022-04-08 10:07:00|13268.77|13268.77|13274.7|13274.7|13274.7|13274.7|13268.77|13268.77|0
1649412430000|2022-04-08 10:07:10|13275.38|13275.38|13274.93|13274.93|13278.19|13278.19|13273.41|13273.41|0
1649412440000|2022-04-08 10:07:20|13273.56|13273.56|13273.56|13273.56|13273.56|13273.56|13273.56|13273.56|0
1649412450000|2022-04-08 10:07:30|13272.88|13272.88|13272.88|13272.88|13272.88|13272.88|13272.88|13272.88|0
1649412470000|2022-04-08 10:07:50|13272.19|13272.19|13272.19|13272.19|13272.19|13272.19|13272.19|13272.19|0
1649412480000|2022-04-08 10:08:00|13273.03|13273.03|13273.87|13273.87|13273.87|13273.87|13273.03|13273.03|0
1649412550000|2022-04-08 10:09:10|13275.92|13275.92|13275.92|13275.92|13275.92|13275.92|13275.92|13275.92|0
1649412600000|2022-04-08 10:10:00|13279.87|13279.87|13279.87|13279.87|13279.87|13279.87|13279.87|13279.87|0
1649412620000|2022-04-08 10:10:20|13278.51|13278.51|13278.51|13278.51|13278.51|13278.51|13278.51|13278.51|0
1649412670000|2022-04-08 10:11:10|13280.48|13280.48|13278.51|13278.51|13280.48|13280.48|13278.51|13278.51|0
1649412740000|2022-04-08 10:12:20|13282.45|13282.45|13286.4|13286.4|13286.4|13286.4|13282.45|13282.45|0
1649412750000|2022-04-08 10:12:30|13284.43|13284.43|13284.43|13284.43|13284.43|13284.43|13284.43|13284.43|0
1649412820000|2022-04-08 10:13:40|13282.45|13282.45|13282.45|13282.45|13282.45|13282.45|13282.45|13282.45|0
1649412850000|2022-04-08 10:14:10|13281.77|13281.77|13281.51|13281.51|13281.77|13281.77|13280.4|13280.4|0
1649412860000|2022-04-08 10:14:20|13283.56|13283.56|13290.17|13290.17|13290.17|13290.17|13283.56|13283.56|0
1649412870000|2022-04-08 10:14:30|13292.14|13292.14|13292.14|13292.14|13292.14|13292.14|13292.14|13292.14|0
1649412890000|2022-04-08 10:14:50|13290.09|13290.09|13290.09|13290.09|13290.09|13290.09|13290.09|13290.09|0
1649412910000|2022-04-08 10:15:10|13289.02|13289.02|13289.02|13289.02|13289.02|13289.02|13289.02|13289.02|0
1649412920000|2022-04-08 10:15:20|13289.62|13289.62|13287.45|13287.45|13293.98|13293.98|13287.45|13287.45|0
1649412930000|2022-04-08 10:15:30|13286.85|13286.85|13285.48|13285.48|13286.85|13286.85|13284.88|13284.88|0
1649412940000|2022-04-08 10:15:40|13289.43|13289.43|13289.43|13289.43|13289.43|13289.43|13289.43|13289.43|0
1649412970000|2022-04-08 10:16:10|13285.48|13285.48|13283.5|13283.5|13285.48|13285.48|13283.5|13283.5|0
1649412980000|2022-04-08 10:16:20|13279.56|13279.56|13279.56|13279.56|13279.56|13279.56|13279.56|13279.56|0
1649412990000|2022-04-08 10:16:30|13277.58|13277.58|13277.58|13277.58|13277.58|13277.58|13277.58|13277.58|0
1649413000000|2022-04-08 10:16:40|13276.21|13276.21|13275.53|13275.53|13276.21|13276.21|13275.53|13275.53|0
1649413020000|2022-04-08 10:17:00|13273.56|13273.56|13269.61|13269.61|13273.56|13273.56|13269.61|13269.61|0
1649413030000|2022-04-08 10:17:10|13271.58|13271.58|13271.58|13271.58|13271.58|13271.58|13271.58|13271.58|0
1649413040000|2022-04-08 10:17:20|13269.53|13269.53|13269.53|13269.53|13269.53|13269.53|13269.53|13269.53|0
1649413050000|2022-04-08 10:17:30|13267.72|13267.72|13268.32|13268.32|13268.32|13268.32|13267.72|13267.72|0
1649413060000|2022-04-08 10:17:40|13266.35|13266.35|13262.47|13262.47|13266.35|13266.35|13262.47|13262.47|0
1649413070000|2022-04-08 10:17:50|13259.74|13259.74|13259.74|13259.74|13259.74|13259.74|13259.74|13259.74|0
1649413090000|2022-04-08 10:18:10|13260.42|13260.42|13260.42|13260.42|13260.42|13260.42|13260.42|13260.42|0
1649413100000|2022-04-08 10:18:20|13261.11|13261.11|13261.11|13261.11|13261.11|13261.11|13261.11|13261.11|0
1649413110000|2022-04-08 10:18:30|13263.08|13263.08|13263.08|13263.08|13263.08|13263.08|13263.08|13263.08|0
1649413120000|2022-04-08 10:18:40|13261.71|13261.71|13261.71|13261.71|13261.71|13261.71|13261.71|13261.71|0
1649413160000|2022-04-08 10:19:20|13262.4|13262.4|13263.76|13263.76|13263.76|13263.76|13262.4|13262.4|0
1649413170000|2022-04-08 10:19:30|13264.45|13264.45|13264.45|13264.45|13264.45|13264.45|13264.45|13264.45|0
1649413180000|2022-04-08 10:19:40|13263.76|13263.76|13264.45|13264.45|13264.45|13264.45|13263.76|13263.76|0
1649413240000|2022-04-08 10:20:40|13263.76|13263.76|13262.4|13262.4|13263.76|13263.76|13262.4|13262.4|0
1649413260000|2022-04-08 10:21:00|13260.42|13260.42|13260.42|13260.42|13260.42|13260.42|13260.42|13260.42|0
1649413350000|2022-04-08 10:22:30|13259.89|13259.89|13259.89|13259.89|13259.89|13259.89|13259.89|13259.89|0
1649413360000|2022-04-08 10:22:40|13257.91|13257.91|13257.91|13257.91|13257.91|13257.91|13257.91|13257.91|0
1649413370000|2022-04-08 10:22:50|13255.94|13255.94|13255.94|13255.94|13255.94|13255.94|13255.94|13255.94|0
1649413390000|2022-04-08 10:23:10|13251.99|13251.99|13255.94|13255.94|13255.94|13255.94|13251.99|13251.99|0
1649413410000|2022-04-08 10:23:30|13253.96|13253.96|13247.81|13247.81|13253.96|13253.96|13247.81|13247.81|0
1649413420000|2022-04-08 10:23:40|13247.13|13247.13|13247.13|13247.13|13247.13|13247.13|13247.13|13247.13|0
1649413500000|2022-04-08 10:25:00|13247.81|13247.81|13246.98|13246.98|13247.81|13247.81|13246.44|13246.44|0
1649413510000|2022-04-08 10:25:10|13245.61|13245.61|13245.61|13245.61|13245.61|13245.61|13245.61|13245.61|0
1649413520000|2022-04-08 10:25:20|13243.56|13243.56|13242.49|13242.49|13243.56|13243.56|13242.49|13242.49|0
1649413530000|2022-04-08 10:25:30|13243.02|13243.02|13243.02|13243.02|13243.02|13243.02|13243.02|13243.02|0
1649413540000|2022-04-08 10:25:40|13239.08|13239.08|13238.65|13238.65|13239.08|13239.08|13238.65|13238.65|0
1649413590000|2022-04-08 10:26:30|13236.68|13236.68|13236.68|13236.68|13236.68|13236.68|13236.68|13236.68|0
1649413640000|2022-04-08 10:27:20|13238.73|13238.73|13238.73|13238.73|13238.73|13238.73|13238.73|13238.73|0
1649413650000|2022-04-08 10:27:30|13238.13|13238.13|13238.13|13238.13|13238.13|13238.13|13238.13|13238.13|0
1649413710000|2022-04-08 10:28:30|13237.53|13237.53|13237.53|13237.53|13237.53|13237.53|13237.53|13237.53|0
1649413720000|2022-04-08 10:28:40|13238.35|13238.35|13240.16|13240.16|13240.16|13240.16|13238.35|13238.35|0
1649413800000|2022-04-08 10:30:00|13241.52|13241.52|13241.52|13241.52|13241.52|13241.52|13241.52|13241.52|0
1649413880000|2022-04-08 10:31:20|13242.21|13242.21|13242.21|13242.21|13242.21|13242.21|13242.21|13242.21|0
1649413900000|2022-04-08 10:31:40|13236.28|13236.28|13236.28|13236.28|13236.28|13236.28|13236.28|13236.28|0
1649413960000|2022-04-08 10:32:40|13235.21|13235.21|13235.08|13235.08|13235.21|13235.21|13234.67|13234.67|0
1649413970000|2022-04-08 10:32:50|13234.55|13234.55|13233.72|13233.72|13234.55|13234.55|13233.72|13233.72|0
1649414000000|2022-04-08 10:33:20|13235.69|13235.69|13235.69|13235.69|13235.69|13235.69|13235.69|13235.69|0
1649414010000|2022-04-08 10:33:30|13239.64|13239.64|13239.64|13239.64|13239.64|13239.64|13239.64|13239.64|0
1649414030000|2022-04-08 10:33:50|13242.38|13242.38|13241.01|13241.01|13242.38|13242.38|13241.01|13241.01|0
1649414050000|2022-04-08 10:34:10|13240.32|13240.32|13240.32|13240.32|13240.32|13240.32|13240.32|13240.32|0
1649414080000|2022-04-08 10:34:40|13239.79|13239.79|13239.79|13239.79|13239.79|13239.79|13239.79|13239.79|0
1649414100000|2022-04-08 10:35:00|13238.42|13238.42|13238.42|13238.42|13238.42|13238.42|13238.42|13238.42|0
1649414110000|2022-04-08 10:35:10|13239.1|13239.1|13239.64|13239.64|13239.64|13239.64|13239.1|13239.1|0
1649414130000|2022-04-08 10:35:30|13243.59|13243.59|13244.27|13244.27|13244.27|13244.27|13243.59|13243.59|0
1649414180000|2022-04-08 10:36:20|13245.64|13245.64|13245.64|13245.64|13245.64|13245.64|13245.64|13245.64|0
1649414210000|2022-04-08 10:36:50|13247.61|13247.61|13247.61|13247.61|13247.61|13247.61|13247.61|13247.61|0
1649414230000|2022-04-08 10:37:10|13247.01|13247.01|13247.01|13247.01|13247.01|13247.01|13247.01|13247.01|0
1649414250000|2022-04-08 10:37:30|13250.96|13250.96|13250.96|13250.96|13250.96|13250.96|13250.96|13250.96|0
1649414290000|2022-04-08 10:38:10|13253.01|13253.01|13253.01|13253.01|13253.01|13253.01|13253.01|13253.01|0
1649414310000|2022-04-08 10:38:30|13251.64|13251.64|13255.59|13255.59|13255.59|13255.59|13251.64|13251.64|0
1649414320000|2022-04-08 10:38:40|13251.64|13251.64|13253.62|13253.62|13253.62|13253.62|13249.67|13249.67|0
1649414340000|2022-04-08 10:39:00|13253.2|13253.2|13253.2|13253.2|13253.2|13253.2|13253.2|13253.2|0
1649414390000|2022-04-08 10:39:50|13252.52|13252.52|13252.52|13252.52|13252.52|13252.52|13252.52|13252.52|0
1649414410000|2022-04-08 10:40:10|13254.49|13254.49|13254.49|13254.49|13254.49|13254.49|13254.49|13254.49|0
1649414430000|2022-04-08 10:40:30|13255.09|13255.09|13255.09|13255.09|13255.09|13255.09|13255.09|13255.09|0
1649414460000|2022-04-08 10:41:00|13255.7|13255.7|13255.7|13255.7|13255.7|13255.7|13255.7|13255.7|0
1649414490000|2022-04-08 10:41:30|13254.85|13254.85|13255.27|13255.27|13255.27|13255.27|13254.85|13254.85|0
1649414510000|2022-04-08 10:41:50|13253.3|13253.3|13255.27|13255.27|13255.27|13255.27|13249.35|13249.35|0
1649414520000|2022-04-08 10:42:00|13259.22|13259.22|13264.54|13264.54|13264.54|13264.54|13259.22|13259.22|0
1649414530000|2022-04-08 10:42:10|13265.22|13265.22|13265.22|13265.22|13265.22|13265.22|13265.22|13265.22|0
1649414560000|2022-04-08 10:42:40|13261.27|13261.27|13259.3|13259.3|13261.27|13261.27|13259.3|13259.3|0
1649414650000|2022-04-08 10:44:10|13260.67|13260.67|13260.67|13260.67|13260.67|13260.67|13260.67|13260.67|0
1649414720000|2022-04-08 10:45:20|13264.62|13264.62|13264.62|13264.62|13264.62|13264.62|13264.62|13264.62|0
1649414740000|2022-04-08 10:45:40|13270.54|13270.54|13270.54|13270.54|13270.54|13270.54|13270.54|13270.54|0
1649414760000|2022-04-08 10:46:00|13272.51|13272.51|13270.54|13270.54|13272.51|13272.51|13270.54|13270.54|0
1649414810000|2022-04-08 10:46:50|13271.08|13271.08|13271.08|13271.08|13271.08|13271.08|13271.08|13271.08|0
1649414840000|2022-04-08 10:47:20|13273.81|13273.81|13273.81|13273.81|13273.81|13273.81|13273.81|13273.81|0
1649414910000|2022-04-08 10:48:30|13275.78|13275.78|13276.61|13276.61|13276.61|13276.61|13275.78|13275.78|0
1649414920000|2022-04-08 10:48:40|13278.58|13278.58|13278.58|13278.58|13278.58|13278.58|13278.58|13278.58|0
1649414930000|2022-04-08 10:48:50|13283.2|13283.2|13282|13282|13283.2|13283.2|13282|13282|0
1649414940000|2022-04-08 10:49:00|13281.4|13281.4|13282|13282|13282|13282|13281.4|13281.4|0
1649415010000|2022-04-08 10:50:10|13285.95|13285.95|13285.95|13285.95|13285.95|13285.95|13285.95|13285.95|0
1649415020000|2022-04-08 10:50:20|13283.97|13283.97|13282|13282|13283.97|13283.97|13282|13282|0
1649415050000|2022-04-08 10:50:50|13285.95|13285.95|13287.92|13287.92|13287.92|13287.92|13283.97|13283.97|0
1649415070000|2022-04-08 10:51:10|13289.97|13289.97|13289.97|13289.97|13289.97|13289.97|13289.97|13289.97|0
1649415140000|2022-04-08 10:52:20|13292.02|13292.02|13292.02|13292.02|13292.02|13292.02|13292.02|13292.02|0
1649415200000|2022-04-08 10:53:20|13290.66|13290.66|13292.02|13292.02|13292.02|13292.02|13290.66|13290.66|0
1649415210000|2022-04-08 10:53:30|13290.66|13290.66|13290.66|13290.66|13290.66|13290.66|13290.66|13290.66|0
1649415290000|2022-04-08 10:54:50|13292.63|13292.63|13292.63|13292.63|13292.63|13292.63|13292.63|13292.63|0
1649415330000|2022-04-08 10:55:30|13293.84|13293.84|13295.04|13295.04|13295.04|13295.04|13292.63|13292.63|0
1649415380000|2022-04-08 10:56:20|13297.02|13297.02|13297.02|13297.02|13297.02|13297.02|13297.02|13297.02|0
1649415390000|2022-04-08 10:56:30|13297.55|13297.55|13297.55|13297.55|13297.55|13297.55|13297.55|13297.55|0
1649415400000|2022-04-08 10:56:40|13293.6|13293.6|13293.6|13293.6|13293.6|13293.6|13293.6|13293.6|0
1649415440000|2022-04-08 10:57:20|13294.44|13294.44|13294.44|13294.44|13294.44|13294.44|13294.44|13294.44|0
1649415460000|2022-04-08 10:57:40|13296.42|13296.42|13296.42|13296.42|13296.42|13296.42|13296.42|13296.42|0
1649415470000|2022-04-08 10:57:50|13300.37|13300.37|13300.37|13300.37|13300.37|13300.37|13300.37|13300.37|0
1649415490000|2022-04-08 10:58:10|13298.39|13298.39|13298.39|13298.39|13298.39|13298.39|13298.39|13298.39|0
1649415520000|2022-04-08 10:58:40|13299.08|13299.08|13299.08|13299.08|13299.08|13299.08|13299.08|13299.08|0
1649415530000|2022-04-08 10:58:50|13300.76|13300.76|13301.58|13301.58|13301.58|13301.58|13300.76|13300.76|0
1649415600000|2022-04-08 11:00:00|13301.04|13301.04|13301.04|13301.04|13301.04|13301.04|13301.04|13301.04|0
1649415700000|2022-04-08 11:01:40|13302.65|13302.65|13302.65|13302.65|13302.65|13302.65|13302.65|13302.65|0
1649415720000|2022-04-08 11:02:00|13303.19|13303.19|13303.19|13303.19|13303.19|13303.19|13303.19|13303.19|0
1649415820000|2022-04-08 11:03:40|13305.24|13305.24|13307.21|13307.21|13307.21|13307.21|13305.24|13305.24|0
1649415840000|2022-04-08 11:04:00|13306.01|13306.01|13305.32|13305.32|13306.01|13306.01|13305.32|13305.32|0
1649415850000|2022-04-08 11:04:10|13304.64|13304.64|13305.32|13305.32|13305.32|13305.32|13304.64|13304.64|0
1649415890000|2022-04-08 11:04:50|13303.35|13303.35|13303.35|13303.35|13303.35|13303.35|13303.35|13303.35|0
1649415980000|2022-04-08 11:06:20|13302.75|13302.75|13302.75|13302.75|13302.75|13302.75|13302.75|13302.75|0
1649416020000|2022-04-08 11:07:00|13303.43|13303.43|13303.43|13303.43|13303.43|13303.43|13303.43|13303.43|0
1649416030000|2022-04-08 11:07:10|13302.75|13302.75|13302.75|13302.75|13302.75|13302.75|13302.75|13302.75|0
1649416050000|2022-04-08 11:07:30|13304.72|13304.72|13304.72|13304.72|13304.72|13304.72|13304.72|13304.72|0
1649416060000|2022-04-08 11:07:40|13304.04|13304.04|13304.04|13304.04|13304.04|13304.04|13304.04|13304.04|0
1649416220000|2022-04-08 11:10:20|13302.06|13302.06|13302.06|13302.06|13302.06|13302.06|13302.06|13302.06|0
1649416230000|2022-04-08 11:10:30|13306.01|13306.01|13306.01|13306.01|13307.99|13307.99|13306.01|13306.01|0
1649416280000|2022-04-08 11:11:20|13303.87|13303.87|13304.55|13304.55|13304.55|13304.55|13303.87|13303.87|0
1649416300000|2022-04-08 11:11:40|13304.02|13304.02|13304.02|13304.02|13304.02|13304.02|13304.02|13304.02|0
1649416320000|2022-04-08 11:12:00|13307.96|13307.96|13307.96|13307.96|13307.96|13307.96|13307.96|13307.96|0
1649416340000|2022-04-08 11:12:20|13308.5|13308.5|13308.5|13308.5|13308.5|13308.5|13308.5|13308.5|0
1649416390000|2022-04-08 11:13:10|13312.45|13312.45|13312.45|13312.45|13312.45|13312.45|13312.45|13312.45|0
1649416400000|2022-04-08 11:13:20|13311.77|13311.77|13310.4|13310.4|13311.77|13311.77|13310.4|13310.4|0
1649416410000|2022-04-08 11:13:30|13308.42|13308.42|13308.42|13308.42|13308.42|13308.42|13308.42|13308.42|0
1649416420000|2022-04-08 11:13:40|13306.74|13306.74|13306.74|13306.74|13306.74|13306.74|13306.74|13306.74|0
1649416500000|2022-04-08 11:15:00|13305.38|13305.38|13305.38|13305.38|13305.38|13305.38|13305.38|13305.38|0
1649416510000|2022-04-08 11:15:10|13309.32|13309.32|13309.32|13309.32|13309.32|13309.32|13309.32|13309.32|0
1649416620000|2022-04-08 11:17:00|13310.17|13310.17|13304.24|13304.24|13310.17|13310.17|13304.24|13304.24|0
1649416660000|2022-04-08 11:17:40|13303.56|13303.56|13303.56|13303.56|13303.56|13303.56|13303.56|13303.56|0
1649416680000|2022-04-08 11:18:00|13305.53|13305.53|13305.53|13305.53|13305.53|13305.53|13305.53|13305.53|0
1649416720000|2022-04-08 11:18:40|13306.22|13306.22|13306.22|13306.22|13306.22|13306.22|13306.22|13306.22|0
1649416760000|2022-04-08 11:19:20|13306.75|13306.75|13307.82|13307.82|13307.82|13307.82|13306.75|13306.75|0
1649416780000|2022-04-08 11:19:40|13309.8|13309.8|13309.8|13309.8|13309.8|13309.8|13309.8|13309.8|0
1649416810000|2022-04-08 11:20:10|13309.38|13309.38|13311.35|13311.35|13311.35|13311.35|13309.38|13309.38|0
1649416860000|2022-04-08 11:21:00|13310.75|13310.75|13310.75|13310.75|13310.75|13310.75|13310.75|13310.75|0
1649416870000|2022-04-08 11:21:10|13311.29|13311.29|13312.58|13312.58|13312.58|13312.58|13310.6|13310.6|0
1649416890000|2022-04-08 11:21:30|13311.89|13311.89|13311.89|13311.89|13311.89|13311.89|13311.89|13311.89|0
1649416900000|2022-04-08 11:21:40|13310.29|13310.29|13310.29|13310.29|13310.29|13310.29|13310.29|13310.29|0
1649416980000|2022-04-08 11:23:00|13308.31|13308.31|13308.31|13308.31|13308.31|13308.31|13308.31|13308.31|0
1649416990000|2022-04-08 11:23:10|13306.34|13306.34|13306.34|13306.34|13306.34|13306.34|13306.34|13306.34|0
1649417090000|2022-04-08 11:24:50|13305.93|13305.93|13305.93|13305.93|13305.93|13305.93|13305.93|13305.93|0
1649417120000|2022-04-08 11:25:20|13304.56|13304.56|13304.56|13304.56|13304.56|13304.56|13304.56|13304.56|0
1649417130000|2022-04-08 11:25:30|13306.53|13306.53|13306.53|13306.53|13306.53|13306.53|13306.53|13306.53|0
1649417180000|2022-04-08 11:26:20|13304.56|13304.56|13302.58|13302.58|13304.56|13304.56|13302.58|13302.58|0
1649417190000|2022-04-08 11:26:30|13300.61|13300.61|13300.61|13300.61|13300.61|13300.61|13300.61|13300.61|0
1649417220000|2022-04-08 11:27:00|13301.81|13301.81|13301.81|13301.81|13301.81|13301.81|13301.81|13301.81|0
1649417250000|2022-04-08 11:27:30|13302.5|13302.5|13302.5|13302.5|13302.5|13302.5|13302.5|13302.5|0
1649417260000|2022-04-08 11:27:40|13304.47|13304.47|13304.47|13304.47|13304.47|13304.47|13304.47|13304.47|0
1649417290000|2022-04-08 11:28:10|13305.16|13305.16|13305.16|13305.16|13305.16|13305.16|13305.16|13305.16|0
1649417310000|2022-04-08 11:28:30|13305.84|13305.84|13305.16|13305.16|13305.84|13305.84|13305.16|13305.16|0
1649417400000|2022-04-08 11:30:00|13305.58|13305.58|13305.58|13305.58|13305.58|13305.58|13305.58|13305.58|0
1649417410000|2022-04-08 11:30:10|13299.65|13299.65|13299.65|13299.65|13299.65|13299.65|13299.65|13299.65|0
1649417520000|2022-04-08 11:32:00|13301.63|13301.63|13301.63|13301.63|13301.63|13301.63|13301.63|13301.63|0
1649417570000|2022-04-08 11:32:50|13302.16|13302.16|13302.16|13302.16|13302.16|13302.16|13302.16|13302.16|0
1649417600000|2022-04-08 11:33:20|13301.48|13301.48|13301.48|13301.48|13301.48|13301.48|13301.48|13301.48|0
1649417650000|2022-04-08 11:34:10|13302.16|13302.16|13302.16|13302.16|13302.16|13302.16|13302.16|13302.16|0
1649417670000|2022-04-08 11:34:30|13300.96|13300.96|13300.96|13300.96|13300.96|13300.96|13300.96|13300.96|0
1649417710000|2022-04-08 11:35:10|13298.91|13298.91|13298.91|13298.91|13298.91|13298.91|13298.91|13298.91|0
1649417720000|2022-04-08 11:35:20|13299.73|13299.73|13297.75|13297.75|13299.73|13299.73|13297.75|13297.75|0
1649417740000|2022-04-08 11:35:40|13298.44|13298.44|13298.44|13298.44|13298.44|13298.44|13298.44|13298.44|0
1649417810000|2022-04-08 11:36:50|13296.46|13296.46|13292.51|13292.51|13296.46|13296.46|13292.51|13292.51|0
1649417820000|2022-04-08 11:37:00|13292.09|13292.09|13292.09|13292.09|13292.09|13292.09|13292.09|13292.09|0
1649417840000|2022-04-08 11:37:20|13291.41|13291.41|13291.41|13291.41|13291.41|13291.41|13291.41|13291.41|0
1649418020000|2022-04-08 11:40:20|13289.43|13289.43|13289.43|13289.43|13289.43|13289.43|13289.43|13289.43|0
1649418050000|2022-04-08 11:40:50|13291.49|13291.49|13291.49|13291.49|13291.49|13291.49|13291.49|13291.49|0
1649418060000|2022-04-08 11:41:00|13293.46|13293.46|13293.46|13293.46|13293.46|13293.46|13293.46|13293.46|0
1649418070000|2022-04-08 11:41:10|13294.83|13294.83|13294.83|13294.83|13294.83|13294.83|13294.83|13294.83|0
1649418080000|2022-04-08 11:41:20|13304.7|13304.7|13294.83|13294.83|13304.7|13304.7|13294.83|13294.83|0
1649418170000|2022-04-08 11:42:50|13295.51|13295.51|13291.56|13291.56|13295.51|13295.51|13291.56|13291.56|0
1649418210000|2022-04-08 11:43:30|13290.96|13290.96|13291.5|13291.5|13291.5|13291.5|13290.96|13290.96|0
1649418220000|2022-04-08 11:43:40|13290.67|13290.67|13288.7|13288.7|13290.67|13290.67|13288.7|13288.7|0
1649418300000|2022-04-08 11:45:00|13289.38|13289.38|13286.04|13286.04|13289.38|13289.38|13286.04|13286.04|0
1649418320000|2022-04-08 11:45:20|13288.02|13288.02|13284.07|13284.07|13288.02|13288.02|13284.07|13284.07|0
1649418380000|2022-04-08 11:46:20|13284.91|13284.91|13286.59|13286.59|13286.59|13286.59|13284.91|13284.91|0
1649418420000|2022-04-08 11:47:00|13286.05|13286.05|13286.05|13286.05|13286.05|13286.05|13286.05|13286.05|0
1649418440000|2022-04-08 11:47:20|13285.63|13285.63|13285.63|13285.63|13285.63|13285.63|13285.63|13285.63|0
1649418590000|2022-04-08 11:49:50|13287.61|13287.61|13287.61|13287.61|13287.61|13287.61|13287.61|13287.61|0
1649418600000|2022-04-08 11:50:00|13286.92|13286.92|13287.61|13287.61|13287.61|13287.61|13286.92|13286.92|0
1649418620000|2022-04-08 11:50:20|13286.24|13286.24|13286.24|13286.24|13286.24|13286.24|13286.24|13286.24|0
1649418640000|2022-04-08 11:50:40|13285.56|13285.56|13285.56|13285.56|13285.56|13285.56|13285.56|13285.56|0
1649418660000|2022-04-08 11:51:00|13284.87|13284.87|13284.87|13284.87|13284.87|13284.87|13284.87|13284.87|0
1649418680000|2022-04-08 11:51:20|13284.46|13284.46|13283.04|13283.04|13284.46|13284.46|13282.22|13282.22|0
1649418690000|2022-04-08 11:51:30|13285.77|13285.77|13281.83|13281.83|13285.77|13285.77|13281.83|13281.83|0
1649418720000|2022-04-08 11:52:00|13280.46|13280.46|13280.46|13280.46|13280.46|13280.46|13280.46|13280.46|0
1649418810000|2022-04-08 11:53:30|13279.39|13279.39|13279.39|13279.39|13279.39|13279.39|13279.39|13279.39|0
1649418970000|2022-04-08 11:56:10|13277.41|13277.41|13278.1|13278.1|13278.1|13278.1|13277.41|13277.41|0
1649418990000|2022-04-08 11:56:30|13276.12|13276.12|13276.12|13276.12|13276.12|13276.12|13276.12|13276.12|0
1649419000000|2022-04-08 11:56:40|13274.86|13274.86|13274.86|13274.86|13274.86|13274.86|13274.86|13274.86|0
1649419030000|2022-04-08 11:57:10|13276.83|13276.83|13276.83|13276.83|13276.83|13276.83|13276.83|13276.83|0
1649419040000|2022-04-08 11:57:20|13278.89|13278.89|13278.89|13278.89|13278.89|13278.89|13278.89|13278.89|0
1649419050000|2022-04-08 11:57:30|13280.86|13280.86|13278.89|13278.89|13280.86|13280.86|13278.89|13278.89|0
1649419070000|2022-04-08 11:57:50|13276.91|13276.91|13276.91|13276.91|13276.91|13276.91|13276.91|13276.91|0
1649419110000|2022-04-08 11:58:30|13280.86|13280.86|13280.86|13280.86|13280.86|13280.86|13280.86|13280.86|0
1649419120000|2022-04-08 11:58:40|13280.26|13280.26|13279.65|13279.65|13280.26|13280.26|13279.65|13279.65|0
1649419140000|2022-04-08 11:59:00|13280.07|13280.07|13280.07|13280.07|13280.07|13280.07|13280.07|13280.07|0
1649419150000|2022-04-08 11:59:10|13278.4|13278.4|13278.81|13278.81|13278.81|13278.81|13278.4|13278.4|0
1649419170000|2022-04-08 11:59:30|13278.4|13278.4|13278.4|13278.4|13278.4|13278.4|13278.4|13278.4|0
1649419180000|2022-04-08 11:59:40|13277.56|13277.56|13278.82|13278.82|13278.82|13278.82|13277.56|13277.56|0
1649419200000|2022-04-08 12:00:00|13279.24|13279.24|13278.98|13278.98|13279.24|13279.24|13278.56|13278.56|0
1649419210000|2022-04-08 12:00:10|13275.03|13275.03|13271.08|13271.08|13275.03|13275.03|13271.08|13271.08|0
1649419320000|2022-04-08 12:02:00|13273.13|13273.13|13272.45|13272.45|13273.13|13273.13|13272.45|13272.45|0
1649419330000|2022-04-08 12:02:10|13274.42|13274.42|13274.42|13274.42|13274.42|13274.42|13274.42|13274.42|0
1649419360000|2022-04-08 12:02:40|13272.37|13272.37|13272.37|13272.37|13273.05|13273.05|13272.37|13272.37|0
1649419380000|2022-04-08 12:03:00|13273.74|13273.74|13273.74|13273.74|13273.74|13273.74|13273.74|13273.74|0
1649419400000|2022-04-08 12:03:20|13274.16|13274.16|13274.16|13274.16|13274.16|13274.16|13274.16|13274.16|0
1649419440000|2022-04-08 12:04:00|13276.21|13276.21|13276.21|13276.21|13276.21|13276.21|13276.21|13276.21|0
1649419450000|2022-04-08 12:04:10|13276.89|13276.89|13276.89|13276.89|13276.89|13276.89|13276.89|13276.89|0
1649419500000|2022-04-08 12:05:00|13277.31|13277.31|13277.31|13277.31|13277.31|13277.31|13277.31|13277.31|0
1649419590000|2022-04-08 12:06:30|13283.24|13283.24|13283.24|13283.24|13283.24|13283.24|13283.24|13283.24|0
1649419600000|2022-04-08 12:06:40|13283.92|13283.92|13284.6|13284.6|13284.6|13284.6|13283.92|13283.92|0
1649419610000|2022-04-08 12:06:50|13285.14|13285.14|13285.14|13285.14|13285.14|13285.14|13285.14|13285.14|0
1649419620000|2022-04-08 12:07:00|13283.17|13283.17|13279.82|13279.82|13283.17|13283.17|13279.82|13279.82|0
1649419690000|2022-04-08 12:08:10|13278.98|13278.98|13278.98|13278.98|13278.98|13278.98|13278.98|13278.98|0
1649419750000|2022-04-08 12:09:10|13278.3|13278.3|13277.62|13277.62|13278.3|13278.3|13277.62|13277.62|0
1649419780000|2022-04-08 12:09:40|13277.01|13277.01|13277.01|13277.01|13277.01|13277.01|13277.01|13277.01|0
1649419810000|2022-04-08 12:10:10|13277.55|13277.55|13277.55|13277.55|13277.55|13277.55|13277.55|13277.55|0
1649419890000|2022-04-08 12:11:30|13279.52|13279.52|13279.52|13279.52|13279.52|13279.52|13279.52|13279.52|0
1649419900000|2022-04-08 12:11:40|13280.06|13280.06|13280.66|13280.66|13280.66|13280.66|13280.06|13280.06|0
1649419910000|2022-04-08 12:11:50|13281.27|13281.27|13281.27|13281.27|13281.27|13281.27|13281.27|13281.27|0
1649419950000|2022-04-08 12:12:30|13285.37|13285.37|13285.37|13285.37|13285.37|13285.37|13285.37|13285.37|0
1649419960000|2022-04-08 12:12:40|13287.42|13287.42|13287.42|13287.42|13287.42|13287.42|13287.42|13287.42|0
1649419970000|2022-04-08 12:12:50|13288.26|13288.26|13288.26|13288.26|13288.26|13288.26|13288.26|13288.26|0
1649419980000|2022-04-08 12:13:00|13288.67|13288.67|13288.67|13288.67|13288.67|13288.67|13288.67|13288.67|0
1649420040000|2022-04-08 12:14:00|13289.08|13289.08|13289.08|13289.08|13289.08|13289.08|13289.08|13289.08|0
1649420070000|2022-04-08 12:14:30|13289.49|13289.49|13289.49|13289.49|13289.49|13289.49|13289.49|13289.49|0
1649420080000|2022-04-08 12:14:40|13290.17|13290.17|13290.17|13290.17|13290.17|13290.17|13289.49|13289.49|0
1649420100000|2022-04-08 12:15:00|13292.15|13292.15|13292.15|13292.15|13292.15|13292.15|13292.15|13292.15|0
1649420180000|2022-04-08 12:16:20|13292.83|13292.83|13292.42|13292.42|13292.83|13292.83|13292.42|13292.42|0
1649420230000|2022-04-08 12:17:10|13297.89|13297.89|13297.89|13297.89|13297.89|13297.89|13297.89|13297.89|0
1649420270000|2022-04-08 12:17:50|13291.97|13291.97|13291.97|13291.97|13291.97|13291.97|13291.97|13291.97|0
1649420330000|2022-04-08 12:18:50|13293.94|13293.94|13295.92|13295.92|13295.92|13295.92|13293.94|13293.94|0
1649420380000|2022-04-08 12:19:40|13296.99|13296.99|13296.99|13296.99|13296.99|13296.99|13296.99|13296.99|0
1649420400000|2022-04-08 12:20:00|13300.41|13300.41|13302.38|13302.38|13302.38|13302.38|13300.41|13300.41|0
1649420410000|2022-04-08 12:20:10|13304.36|13304.36|13302.38|13302.38|13304.36|13304.36|13302.38|13302.38|0
1649420450000|2022-04-08 12:20:50|13301.01|13301.01|13301.7|13301.7|13302.38|13302.38|13301.01|13301.01|0
1649420470000|2022-04-08 12:21:10|13302.9|13302.9|13300.16|13300.16|13303.5|13303.5|13299.56|13299.56|0
1649420510000|2022-04-08 12:21:50|13298.95|13298.95|13298.95|13298.95|13298.95|13298.95|13298.95|13298.95|0
1649420530000|2022-04-08 12:22:10|13296.9|13296.9|13296.9|13296.9|13296.9|13296.9|13296.9|13296.9|0
1649420550000|2022-04-08 12:22:30|13296.22|13296.22|13296.22|13296.22|13296.22|13296.22|13296.22|13296.22|0
1649420600000|2022-04-08 12:23:20|13294.93|13294.93|13294.93|13294.93|13294.93|13294.93|13294.93|13294.93|0
1649420620000|2022-04-08 12:23:40|13295.35|13295.35|13296.04|13296.04|13296.04|13296.04|13295.35|13295.35|0
1649420650000|2022-04-08 12:24:10|13295.35|13295.35|13295.35|13295.35|13295.35|13295.35|13295.35|13295.35|0
1649420660000|2022-04-08 12:24:20|13295.76|13295.76|13295.76|13295.76|13295.76|13295.76|13295.76|13295.76|0
1649420780000|2022-04-08 12:26:20|13295.08|13295.08|13297.05|13297.05|13297.05|13297.05|13295.08|13295.08|0
1649420790000|2022-04-08 12:26:30|13296.63|13296.63|13294.66|13294.66|13296.63|13296.63|13294.66|13294.66|0
1649420830000|2022-04-08 12:27:10|13296.63|13296.63|13296.63|13296.63|13296.63|13296.63|13296.63|13296.63|0
1649420850000|2022-04-08 12:27:30|13298.32|13298.32|13298.32|13298.32|13298.32|13298.32|13298.32|13298.32|0
1649420980000|2022-04-08 12:29:40|13297.91|13297.91|13297.06|13297.06|13297.91|13297.91|13297.06|13297.06|0
1649421000000|2022-04-08 12:30:00|13296.65|13296.65|13297.47|13297.47|13297.47|13297.47|13296.65|13296.65|0
1649421010000|2022-04-08 12:30:10|13298.84|13298.84|13298.84|13298.84|13298.84|13298.84|13298.84|13298.84|0
1649421020000|2022-04-08 12:30:20|13300.82|13300.82|13301.64|13301.64|13301.64|13301.64|13300.82|13300.82|0
1649421030000|2022-04-08 12:30:30|13302.71|13302.71|13301.64|13301.64|13302.71|13302.71|13301.64|13301.64|0
1649421040000|2022-04-08 12:30:40|13303.01|13303.01|13303.01|13303.01|13303.01|13303.01|13303.01|13303.01|0
1649421080000|2022-04-08 12:31:20|13299.06|13299.06|13299.06|13299.06|13299.06|13299.06|13299.06|13299.06|0
1649421100000|2022-04-08 12:31:40|13302.47|13302.47|13302.47|13302.47|13302.47|13302.47|13302.47|13302.47|0
1649421120000|2022-04-08 12:32:00|13301.94|13301.94|13301.94|13301.94|13301.94|13301.94|13301.94|13301.94|0
1649421160000|2022-04-08 12:32:40|13301.53|13301.53|13301.53|13301.53|13301.53|13301.53|13301.53|13301.53|0
1649421200000|2022-04-08 12:33:20|13300.92|13300.92|13301.53|13301.53|13301.53|13301.53|13300.92|13300.92|0
1649421210000|2022-04-08 12:33:30|13300.92|13300.92|13300.92|13300.92|13300.92|13300.92|13300.92|13300.92|0
1649421230000|2022-04-08 12:33:50|13302.9|13302.9|13302.9|13302.9|13302.9|13302.9|13302.9|13302.9|0
1649421260000|2022-04-08 12:34:20|13302.22|13302.22|13295.76|13295.76|13302.22|13302.22|13295.76|13295.76|0
1649421320000|2022-04-08 12:35:20|13299.71|13299.71|13299.71|13299.71|13299.71|13299.71|13299.71|13299.71|0
1649421360000|2022-04-08 12:36:00|13300.39|13300.39|13300.39|13300.39|13300.39|13300.39|13300.39|13300.39|0
1649421380000|2022-04-08 12:36:20|13296.44|13296.44|13296.44|13296.44|13296.44|13296.44|13296.44|13296.44|0
1649421390000|2022-04-08 12:36:30|13296.86|13296.86|13296.86|13296.86|13296.86|13296.86|13296.86|13296.86|0
1649421470000|2022-04-08 12:37:50|13297.4|13297.4|13299.91|13299.91|13299.91|13299.91|13297.4|13297.4|0
1649421520000|2022-04-08 12:38:40|13297.93|13297.93|13297.93|13297.93|13297.93|13297.93|13297.93|13297.93|0
1649421530000|2022-04-08 12:38:50|13296.57|13296.57|13296.57|13296.57|13296.57|13296.57|13296.57|13296.57|0
1649421570000|2022-04-08 12:39:30|13297.25|13297.25|13297.93|13297.93|13297.93|13297.93|13297.25|13297.25|0
1649421580000|2022-04-08 12:39:40|13299.91|13299.91|13299.91|13299.91|13299.91|13299.91|13299.91|13299.91|0
1649421590000|2022-04-08 12:39:50|13299.22|13299.22|13297.25|13297.25|13299.22|13299.22|13297.25|13297.25|0
1649421600000|2022-04-08 12:40:00|13299.3|13299.3|13301.95|13301.95|13302.56|13302.56|13299.3|13299.3|0
1649421660000|2022-04-08 12:41:00|13303.92|13303.92|13303.92|13303.92|13303.92|13303.92|13303.92|13303.92|0
1649421670000|2022-04-08 12:41:10|13301.95|13301.95|13302.63|13302.63|13302.63|13302.63|13301.95|13301.95|0
1649421680000|2022-04-08 12:41:20|13301.95|13301.95|13301.95|13301.95|13301.95|13301.95|13301.95|13301.95|0
1649421720000|2022-04-08 12:42:00|13299.97|13299.97|13300.51|13300.51|13300.51|13300.51|13299.97|13299.97|0
1649421730000|2022-04-08 12:42:10|13301.11|13301.11|13301.11|13301.11|13301.11|13301.11|13301.11|13301.11|0
1649421740000|2022-04-08 12:42:20|13305.75|13305.75|13305.06|13305.06|13305.75|13305.75|13305.06|13305.06|0
1649421750000|2022-04-08 12:42:30|13304.53|13304.53|13302.55|13302.55|13304.53|13304.53|13302.55|13302.55|0
1649421760000|2022-04-08 12:42:40|13303.23|13303.23|13303.23|13303.23|13303.23|13303.23|13303.23|13303.23|0
1649421780000|2022-04-08 12:43:00|13304.6|13304.6|13307.26|13307.26|13307.26|13307.26|13304.6|13304.6|0
1649421790000|2022-04-08 12:43:10|13306.85|13306.85|13306.85|13306.85|13306.85|13306.85|13306.85|13306.85|0
1649421800000|2022-04-08 12:43:20|13308.22|13308.22|13308.9|13308.9|13308.9|13308.9|13308.22|13308.22|0
1649421850000|2022-04-08 12:44:10|13306.93|13306.93|13306.93|13306.93|13308.9|13308.9|13306.93|13306.93|0
1649421900000|2022-04-08 12:45:00|13307.61|13307.61|13310.34|13310.34|13310.34|13310.34|13307.61|13307.61|0
1649421910000|2022-04-08 12:45:10|13308.98|13308.98|13308.98|13308.98|13308.98|13308.98|13308.98|13308.98|0
1649422000000|2022-04-08 12:46:40|13307|13307|13307|13307|13307|13307|13307|13307|0
1649422020000|2022-04-08 12:47:00|13308.98|13308.98|13308.98|13308.98|13308.98|13308.98|13308.98|13308.98|0
1649422080000|2022-04-08 12:48:00|13305.03|13305.03|13307.76|13307.76|13307.76|13307.76|13303.05|13303.05|0
1649422090000|2022-04-08 12:48:10|13307.35|13307.35|13307.35|13307.35|13307.35|13307.35|13307.35|13307.35|0
1649422130000|2022-04-08 12:48:50|13306.28|13306.28|13306.28|13306.28|13306.28|13306.28|13306.28|13306.28|0
1649422140000|2022-04-08 12:49:00|13305.74|13305.74|13305.74|13305.74|13305.74|13305.74|13305.74|13305.74|0
1649422180000|2022-04-08 12:49:40|13307.72|13307.72|13307.72|13307.72|13307.72|13307.72|13307.72|13307.72|0
1649422200000|2022-04-08 12:50:00|13305.74|13305.74|13305.74|13305.74|13305.74|13305.74|13305.74|13305.74|0
1649422220000|2022-04-08 12:50:20|13305.21|13305.21|13305.21|13305.21|13305.21|13305.21|13305.21|13305.21|0
1649422230000|2022-04-08 12:50:30|13305.74|13305.74|13305.74|13305.74|13305.74|13305.74|13305.74|13305.74|0
1649422250000|2022-04-08 12:50:50|13307.72|13307.72|13307.72|13307.72|13307.72|13307.72|13307.72|13307.72|0
1649422300000|2022-04-08 12:51:40|13303.77|13303.77|13303.77|13303.77|13303.77|13303.77|13303.77|13303.77|0
1649422340000|2022-04-08 12:52:20|13303.35|13303.35|13303.35|13303.35|13303.35|13303.35|13303.35|13303.35|0
1649422370000|2022-04-08 12:52:50|13302.81|13302.81|13302.81|13302.81|13302.81|13302.81|13302.81|13302.81|0
1649422390000|2022-04-08 12:53:10|13302.21|13302.21|13302.21|13302.21|13302.21|13302.21|13302.21|13302.21|0
1649422400000|2022-04-08 12:53:20|13301.79|13301.79|13305.32|13305.32|13305.32|13305.32|13301.37|13301.37|0
1649422440000|2022-04-08 12:54:00|13304.71|13304.71|13304.71|13304.71|13304.71|13304.71|13304.71|13304.71|0
1649422460000|2022-04-08 12:54:20|13308.66|13308.66|13306.69|13306.69|13308.66|13308.66|13306.69|13306.69|0
1649422480000|2022-04-08 12:54:40|13307.37|13307.37|13307.37|13307.37|13307.37|13307.37|13307.37|13307.37|0
1649422520000|2022-04-08 12:55:20|13305.4|13305.4|13307.37|13307.37|13307.37|13307.37|13305.4|13305.4|0
1649422590000|2022-04-08 12:56:30|13308.06|13308.06|13309.42|13309.42|13309.42|13309.42|13308.06|13308.06|0
1649422600000|2022-04-08 12:56:40|13312.84|13312.84|13312.84|13312.84|13312.84|13312.84|13312.84|13312.84|0
1649422610000|2022-04-08 12:56:50|13310.87|13310.87|13310.87|13310.87|13310.87|13310.87|13310.87|13310.87|0
1649422630000|2022-04-08 12:57:10|13312.84|13312.84|13312.84|13312.84|13312.84|13312.84|13312.84|13312.84|0
1649422660000|2022-04-08 12:57:40|13312.16|13312.16|13312.16|13312.16|13312.16|13312.16|13312.16|13312.16|0
1649422700000|2022-04-08 12:58:20|13311.75|13311.75|13311.75|13311.75|13311.75|13311.75|13311.75|13311.75|0
1649422720000|2022-04-08 12:58:40|13309.7|13309.7|13307.04|13307.04|13309.7|13309.7|13307.04|13307.04|0
1649422730000|2022-04-08 12:58:50|13307.72|13307.72|13307.72|13307.72|13307.72|13307.72|13307.72|13307.72|0
1649422740000|2022-04-08 12:59:00|13306.9|13306.9|13306.9|13306.9|13306.9|13306.9|13306.9|13306.9|0
1649422750000|2022-04-08 12:59:10|13310.85|13310.85|13310.85|13310.85|13310.85|13310.85|13310.85|13310.85|0
1649422760000|2022-04-08 12:59:20|13311.67|13311.67|13311.67|13311.67|13311.67|13311.67|13311.67|13311.67|0
1649422780000|2022-04-08 12:59:40|13312.08|13312.08|13312.08|13312.08|13312.08|13312.08|13312.08|13312.08|0
1649422790000|2022-04-08 12:59:50|13314.06|13314.06|13314.06|13314.06|13314.06|13314.06|13314.06|13314.06|0
1649422800000|2022-04-08 13:00:00|13312.08|13312.08|13312.08|13312.08|13312.08|13312.08|13312.08|13312.08|0
1649422810000|2022-04-08 13:00:10|13310.11|13310.11|13312.08|13312.08|13312.08|13312.08|13310.11|13310.11|0
1649422870000|2022-04-08 13:01:10|13314.13|13314.13|13314.13|13314.13|13314.13|13314.13|13314.13|13314.13|0
1649422890000|2022-04-08 13:01:30|13316.11|13316.11|13316.11|13316.11|13316.11|13316.11|13316.11|13316.11|0
1649422930000|2022-04-08 13:02:10|13316.64|13316.64|13316.64|13316.64|13316.64|13316.64|13316.64|13316.64|0
1649423000000|2022-04-08 13:03:20|13324.54|13324.54|13322.57|13322.57|13324.54|13324.54|13320.59|13320.59|0
1649423030000|2022-04-08 13:03:50|13324.62|13324.62|13324.62|13324.62|13324.62|13324.62|13324.62|13324.62|0
1649423050000|2022-04-08 13:04:10|13325.98|13325.98|13325.98|13325.98|13325.98|13325.98|13325.98|13325.98|0
1649423100000|2022-04-08 13:05:00|13323.93|13323.93|13323.93|13323.93|13323.93|13323.93|13323.93|13323.93|0
1649423120000|2022-04-08 13:05:20|13321.96|13321.96|13319.98|13319.98|13321.96|13321.96|13319.98|13319.98|0
1649423140000|2022-04-08 13:05:40|13320.67|13320.67|13320.67|13320.67|13320.67|13320.67|13320.67|13320.67|0
1649423160000|2022-04-08 13:06:00|13324.62|13324.62|13324.62|13324.62|13324.62|13324.62|13324.62|13324.62|0
1649423200000|2022-04-08 13:06:40|13325.98|13325.98|13325.98|13325.98|13325.98|13325.98|13325.98|13325.98|0
1649423220000|2022-04-08 13:07:00|13326.67|13326.67|13326.67|13326.67|13326.67|13326.67|13326.67|13326.67|0
1649423230000|2022-04-08 13:07:10|13326.26|13326.26|13326.26|13326.26|13326.26|13326.26|13326.26|13326.26|0
1649423240000|2022-04-08 13:07:20|13326.94|13326.94|13326.94|13326.94|13326.94|13326.94|13326.94|13326.94|0
1649423250000|2022-04-08 13:07:30|13322.99|13322.99|13322.99|13322.99|13322.99|13322.99|13322.99|13322.99|0
1649423270000|2022-04-08 13:07:50|13320.94|13320.94|13320.94|13320.94|13320.94|13320.94|13320.94|13320.94|0
1649423280000|2022-04-08 13:08:00|13320.1|13320.1|13319.5|13319.5|13320.1|13320.1|13319.5|13319.5|0
1649423340000|2022-04-08 13:09:00|13319.08|13319.08|13319.08|13319.08|13319.08|13319.08|13319.08|13319.08|0
1649423380000|2022-04-08 13:09:40|13318.48|13318.48|13318.48|13318.48|13318.48|13318.48|13318.48|13318.48|0
1649423410000|2022-04-08 13:10:10|13319.08|13319.08|13319.08|13319.08|13319.08|13319.08|13319.08|13319.08|0
1649423430000|2022-04-08 13:10:30|13322.5|13322.5|13322.5|13322.5|13322.5|13322.5|13322.5|13322.5|0
1649423450000|2022-04-08 13:10:50|13321.42|13321.42|13320.89|13320.89|13321.42|13321.42|13320.89|13320.89|0
1649423490000|2022-04-08 13:11:30|13320.2|13320.2|13319.52|13319.52|13320.2|13320.2|13319.52|13319.52|0
1649423510000|2022-04-08 13:11:50|13313.37|13313.37|13311.32|13311.32|13313.37|13313.37|13311.32|13311.32|0
1649423520000|2022-04-08 13:12:00|13310.24|13310.24|13311.32|13311.32|13311.32|13311.32|13310.24|13310.24|0
1649423540000|2022-04-08 13:12:20|13309.34|13309.34|13312.08|13312.08|13312.08|13312.08|13309.34|13309.34|0
1649423570000|2022-04-08 13:12:50|13316.03|13316.03|13316.03|13316.03|13316.03|13316.03|13316.03|13316.03|0
1649423590000|2022-04-08 13:13:10|13314.05|13314.05|13314.05|13314.05|13314.05|13314.05|13314.05|13314.05|0
1649423600000|2022-04-08 13:13:20|13313.64|13313.64|13314.05|13314.05|13314.05|13314.05|13313.64|13313.64|0
1649423630000|2022-04-08 13:13:50|13317.47|13317.47|13318.15|13318.15|13318.15|13318.15|13317.47|13317.47|0
1649423660000|2022-04-08 13:14:20|13322.1|13322.1|13322.1|13322.1|13322.1|13322.1|13322.1|13322.1|0
1649423670000|2022-04-08 13:14:30|13320.73|13320.73|13320.73|13320.73|13320.73|13320.73|13320.73|13320.73|0
1649423690000|2022-04-08 13:14:50|13321.42|13321.42|13321.42|13321.42|13321.42|13321.42|13321.42|13321.42|0
1649423740000|2022-04-08 13:15:40|13322.79|13322.79|13321.58|13321.58|13322.79|13322.79|13321.58|13321.58|0
1649423890000|2022-04-08 13:18:10|13321.16|13321.16|13321.16|13321.16|13321.16|13321.16|13321.16|13321.16|0
1649423930000|2022-04-08 13:18:50|13323.13|13323.13|13323.13|13323.13|13323.13|13323.13|13323.13|13323.13|0
1649423940000|2022-04-08 13:19:00|13323.82|13323.82|13325.96|13325.96|13325.96|13325.96|13323.82|13323.82|0
1649423950000|2022-04-08 13:19:10|13323.99|13323.99|13323.99|13323.99|13323.99|13323.99|13323.99|13323.99|0
1649424010000|2022-04-08 13:20:10|13325.36|13325.36|13325.36|13325.36|13325.36|13325.36|13325.36|13325.36|0
1649424020000|2022-04-08 13:20:20|13323.38|13323.38|13323.38|13323.38|13323.38|13323.38|13323.38|13323.38|0
1649424030000|2022-04-08 13:20:30|13322.01|13322.01|13320.65|13320.65|13322.01|13322.01|13320.65|13320.65|0
1649424040000|2022-04-08 13:20:40|13322.01|13322.01|13322.01|13322.01|13322.01|13322.01|13322.01|13322.01|0
1649424050000|2022-04-08 13:20:50|13322.62|13322.62|13322.62|13322.62|13322.62|13322.62|13322.62|13322.62|0
1649424080000|2022-04-08 13:21:20|13324.59|13324.59|13324.59|13324.59|13324.59|13324.59|13324.59|13324.59|0
1649424090000|2022-04-08 13:21:30|13325.19|13325.19|13325.19|13325.19|13325.19|13325.19|13325.19|13325.19|0
1649424100000|2022-04-08 13:21:40|13323.22|13323.22|13323.22|13323.22|13323.22|13323.22|13323.22|13323.22|0
1649424120000|2022-04-08 13:22:00|13319.27|13319.27|13321.24|13321.24|13323.22|13323.22|13319.27|13319.27|0
1649424140000|2022-04-08 13:22:20|13319.88|13319.88|13319.88|13319.88|13319.88|13319.88|13319.88|13319.88|0
1649424170000|2022-04-08 13:22:50|13321.93|13321.93|13321.93|13321.93|13321.93|13321.93|13321.93|13321.93|0
1649424180000|2022-04-08 13:23:00|13319.95|13319.95|13319.95|13319.95|13319.95|13319.95|13319.95|13319.95|0
1649424220000|2022-04-08 13:23:40|13319.11|13319.11|13319.11|13319.11|13319.11|13319.11|13319.11|13319.11|0
1649424270000|2022-04-08 13:24:30|13321.09|13321.09|13321.09|13321.09|13321.09|13321.09|13321.09|13321.09|0
1649424340000|2022-04-08 13:25:40|13320.68|13320.68|13320.68|13320.68|13320.68|13320.68|13320.68|13320.68|0
1649424350000|2022-04-08 13:25:50|13319.99|13319.99|13319.99|13319.99|13319.99|13319.99|13319.99|13319.99|0
1649424360000|2022-04-08 13:26:00|13318.38|13318.38|13317.7|13317.7|13318.38|13318.38|13317.7|13317.7|0
1649424370000|2022-04-08 13:26:10|13317.02|13317.02|13317.02|13317.02|13317.02|13317.02|13317.02|13317.02|0
1649424410000|2022-04-08 13:26:50|13318.99|13318.99|13318.99|13318.99|13318.99|13318.99|13318.99|13318.99|0
1649424430000|2022-04-08 13:27:10|13320.36|13320.36|13320.36|13320.36|13320.36|13320.36|13320.36|13320.36|0
1649424450000|2022-04-08 13:27:30|13319.95|13319.95|13319.95|13319.95|13319.95|13319.95|13319.95|13319.95|0
1649424470000|2022-04-08 13:27:50|13319.54|13319.54|13319.54|13319.54|13319.54|13319.54|13319.54|13319.54|0
1649424480000|2022-04-08 13:28:00|13317.56|13317.56|13317.56|13317.56|13317.56|13317.56|13317.56|13317.56|0
1649424500000|2022-04-08 13:28:20|13318.25|13318.25|13318.25|13318.25|13318.25|13318.25|13318.25|13318.25|0
1649424510000|2022-04-08 13:28:30|13316.88|13316.88|13316.88|13316.88|13316.88|13316.88|13316.88|13316.88|0
1649424550000|2022-04-08 13:29:10|13317.29|13317.29|13315.32|13315.32|13317.29|13317.29|13315.32|13315.32|0
1649424560000|2022-04-08 13:29:20|13311.37|13311.37|13311.37|13311.37|13311.37|13311.37|13311.37|13311.37|0
1649424570000|2022-04-08 13:29:30|13307.42|13307.42|13307.42|13307.42|13307.42|13307.42|13307.42|13307.42|0
1649424600000|2022-04-08 13:30:00|13308.78|13308.78|13296.94|13296.94|13308.78|13308.78|13296.94|13296.94|0
1649424610000|2022-04-08 13:30:10|13295.73|13295.73|13287.9|13287.9|13295.73|13295.73|13287.9|13287.9|0
1649424620000|2022-04-08 13:30:20|13289.87|13289.87|13293.82|13293.82|13293.82|13293.82|13287.9|13287.9|0
1649424640000|2022-04-08 13:30:40|13291.85|13291.85|13291.85|13291.85|13291.85|13291.85|13291.85|13291.85|0
1649424650000|2022-04-08 13:30:50|13288.43|13288.43|13290.4|13290.4|13290.4|13290.4|13286.38|13286.38|0
1649424660000|2022-04-08 13:31:00|13289.72|13289.72|13289.72|13289.72|13289.72|13289.72|13289.72|13289.72|0
1649424670000|2022-04-08 13:31:10|13291.69|13291.69|13293.67|13293.67|13295.64|13295.64|13291.69|13291.69|0
1649424690000|2022-04-08 13:31:30|13289.72|13289.72|13291.09|13291.09|13291.09|13291.09|13289.72|13289.72|0
1649424700000|2022-04-08 13:31:40|13293.06|13293.06|13293.06|13293.06|13293.06|13293.06|13293.06|13293.06|0
1649424710000|2022-04-08 13:31:50|13292.46|13292.46|13292.46|13292.46|13292.46|13292.46|13292.46|13292.46|0
1649424720000|2022-04-08 13:32:00|13296.41|13296.41|13297.48|13297.48|13297.48|13297.48|13296.41|13296.41|0
1649424730000|2022-04-08 13:32:10|13298.01|13298.01|13298.01|13298.01|13298.01|13298.01|13296.04|13296.04|0
1649424750000|2022-04-08 13:32:30|13296.04|13296.04|13296.04|13296.04|13296.04|13296.04|13296.04|13296.04|0
1649424760000|2022-04-08 13:32:40|13294.07|13294.07|13294.07|13294.07|13294.07|13294.07|13294.07|13294.07|0
1649424780000|2022-04-08 13:33:00|13292.09|13292.09|13296.04|13296.04|13296.04|13296.04|13292.09|13292.09|0
1649424790000|2022-04-08 13:33:10|13299.99|13299.99|13299.99|13299.99|13299.99|13299.99|13299.99|13299.99|0
1649424820000|2022-04-08 13:33:40|13296.57|13296.57|13291.01|13291.01|13296.57|13296.57|13291.01|13291.01|0
1649424840000|2022-04-08 13:34:00|13287.06|13287.06|13287.06|13287.06|13287.06|13287.06|13287.06|13287.06|0
1649424850000|2022-04-08 13:34:10|13286.65|13286.65|13285.29|13285.29|13286.65|13286.65|13285.29|13285.29|0
1649424900000|2022-04-08 13:35:00|13287.26|13287.26|13285.29|13285.29|13287.26|13287.26|13285.29|13285.29|0
1649424910000|2022-04-08 13:35:10|13286.65|13286.65|13286.65|13286.65|13286.65|13286.65|13286.65|13286.65|0
1649424920000|2022-04-08 13:35:20|13290.6|13290.6|13288.63|13288.63|13290.6|13290.6|13288.63|13288.63|0
1649424930000|2022-04-08 13:35:30|13289.31|13289.31|13287.94|13287.94|13289.31|13289.31|13287.94|13287.94|0
1649424960000|2022-04-08 13:36:00|13283.84|13283.84|13283.16|13283.16|13283.84|13283.84|13283.16|13283.16|0
1649424970000|2022-04-08 13:36:10|13282.48|13282.48|13284.45|13284.45|13284.45|13284.45|13282.48|13282.48|0
1649425030000|2022-04-08 13:37:10|13286.42|13286.42|13286.42|13286.42|13286.42|13286.42|13286.42|13286.42|0
1649425080000|2022-04-08 13:38:00|13282.48|13282.48|13276.55|13276.55|13282.48|13282.48|13276.55|13276.55|0
1649425100000|2022-04-08 13:38:20|13274.58|13274.58|13272.6|13272.6|13274.58|13274.58|13272.6|13272.6|0
1649425130000|2022-04-08 13:38:50|13271.24|13271.24|13271.24|13271.24|13271.24|13271.24|13271.24|13271.24|0
1649425140000|2022-04-08 13:39:00|13273.21|13273.21|13273.21|13273.21|13273.21|13273.21|13273.21|13273.21|0
1649425160000|2022-04-08 13:39:20|13272.8|13272.8|13273.21|13273.21|13273.21|13273.21|13272.8|13272.8|0
1649425180000|2022-04-08 13:39:40|13274.58|13274.58|13266.68|13266.68|13274.58|13274.58|13266.68|13266.68|0
1649425200000|2022-04-08 13:40:00|13267.36|13267.36|13268.05|13268.05|13268.05|13268.05|13267.36|13267.36|0
1649425220000|2022-04-08 13:40:20|13266.07|13266.07|13266.07|13266.07|13266.07|13266.07|13266.07|13266.07|0
1649425230000|2022-04-08 13:40:30|13260.15|13260.15|13260.15|13260.15|13260.15|13260.15|13260.15|13260.15|0
1649425260000|2022-04-08 13:41:00|13259.47|13259.47|13259.47|13259.47|13259.47|13259.47|13259.47|13259.47|0
1649425270000|2022-04-08 13:41:10|13258.78|13258.78|13260.76|13260.76|13260.76|13260.76|13258.78|13258.78|0
1649425280000|2022-04-08 13:41:20|13261.29|13261.29|13261.29|13261.29|13261.29|13261.29|13261.29|13261.29|0
1649425290000|2022-04-08 13:41:30|13262.66|13262.66|13262.66|13262.66|13262.66|13262.66|13262.66|13262.66|0
1649425300000|2022-04-08 13:41:40|13260.69|13260.69|13260.69|13260.69|13260.69|13260.69|13260.69|13260.69|0
1649425310000|2022-04-08 13:41:50|13258.71|13258.71|13258.71|13258.71|13258.71|13258.71|13258.71|13258.71|0
1649425330000|2022-04-08 13:42:10|13258.11|13258.11|13257.51|13257.51|13258.11|13258.11|13257.51|13257.51|0
1649425360000|2022-04-08 13:42:40|13259.11|13259.11|13259.11|13259.11|13259.11|13259.11|13259.11|13259.11|0
1649425380000|2022-04-08 13:43:00|13257.91|13257.91|13257.91|13257.91|13257.91|13257.91|13257.91|13257.91|0
1649425410000|2022-04-08 13:43:30|13258.59|13258.59|13256.3|13256.3|13258.59|13258.59|13256.3|13256.3|0
1649425420000|2022-04-08 13:43:40|13254.33|13254.33|13253.5|13253.5|13254.57|13254.57|13252.96|13252.96|0
1649425430000|2022-04-08 13:43:50|13251.52|13251.52|13251.52|13251.52|13251.52|13251.52|13251.52|13251.52|0
1649425480000|2022-04-08 13:44:40|13250.92|13250.92|13261.55|13261.55|13263.53|13263.53|13250.92|13250.92|0
1649425490000|2022-04-08 13:44:50|13260.87|13260.87|13260.87|13260.87|13260.87|13260.87|13260.87|13260.87|0
1649425520000|2022-04-08 13:45:20|13256.92|13256.92|13256.38|13256.38|13256.92|13256.92|13256.38|13256.38|0
1649425530000|2022-04-08 13:45:30|13257.75|13257.75|13260.85|13260.85|13260.85|13260.85|13257.75|13257.75|0
1649425560000|2022-04-08 13:46:00|13260.25|13260.25|13258.27|13258.27|13260.25|13260.25|13258.27|13258.27|0
1649425580000|2022-04-08 13:46:20|13257.73|13257.73|13257.73|13257.73|13257.73|13257.73|13257.73|13257.73|0
1649425590000|2022-04-08 13:46:30|13253.79|13253.79|13252.58|13252.58|13253.79|13253.79|13252.58|13252.58|0
1649425600000|2022-04-08 13:46:40|13248.63|13248.63|13252.05|13252.05|13252.05|13252.05|13248.63|13248.63|0
1649425630000|2022-04-08 13:47:10|13250.68|13250.68|13250|13250|13250.68|13250.68|13250|13250|0
1649425670000|2022-04-08 13:47:50|13251.97|13251.97|13252.66|13252.66|13252.66|13252.66|13251.97|13251.97|0
1649425720000|2022-04-08 13:48:40|13254.63|13254.63|13254.63|13254.63|13254.63|13254.63|13254.63|13254.63|0
1649425740000|2022-04-08 13:49:00|13252.66|13252.66|13249.48|13249.48|13252.66|13252.66|13249.48|13249.48|0
1649425750000|2022-04-08 13:49:10|13245.53|13245.53|13249.48|13249.48|13249.48|13249.48|13245.53|13245.53|0
1649425760000|2022-04-08 13:49:20|13248.22|13248.22|13248.22|13248.22|13248.22|13248.22|13248.22|13248.22|0
1649425770000|2022-04-08 13:49:30|13247.61|13247.61|13247.61|13247.61|13247.61|13247.61|13247.61|13247.61|0
1649425800000|2022-04-08 13:50:00|13247.2|13247.2|13245.3|13245.3|13247.2|13247.2|13245.3|13245.3|0
1649425810000|2022-04-08 13:50:10|13245.84|13245.84|13235.96|13235.96|13245.84|13245.84|13235.96|13235.96|0
1649425820000|2022-04-08 13:50:20|13237.94|13237.94|13236.57|13236.57|13237.94|13237.94|13236.57|13236.57|0
1649425830000|2022-04-08 13:50:30|13237.64|13237.64|13237.64|13237.64|13237.64|13237.64|13237.64|13237.64|0
1649425850000|2022-04-08 13:50:50|13239.62|13239.62|13239.62|13239.62|13239.62|13239.62|13239.62|13239.62|0
1649425890000|2022-04-08 13:51:30|13238.78|13238.78|13238.78|13238.78|13238.78|13238.78|13238.78|13238.78|0
1649425900000|2022-04-08 13:51:40|13240.75|13240.75|13240.75|13240.75|13241.17|13241.17|13240.75|13240.75|0
1649425920000|2022-04-08 13:52:00|13242.8|13242.8|13243.49|13243.49|13243.49|13243.49|13242.8|13242.8|0
1649425940000|2022-04-08 13:52:20|13242.8|13242.8|13242.8|13242.8|13242.8|13242.8|13242.8|13242.8|0
1649425960000|2022-04-08 13:52:40|13240.83|13240.83|13240.83|13240.83|13240.83|13240.83|13240.83|13240.83|0
1649425970000|2022-04-08 13:52:50|13244.78|13244.78|13244.78|13244.78|13244.78|13244.78|13244.78|13244.78|0
1649425980000|2022-04-08 13:53:00|13242.8|13242.8|13242.8|13242.8|13242.8|13242.8|13242.8|13242.8|0
1649426000000|2022-04-08 13:53:20|13242.38|13242.38|13242.38|13242.38|13242.38|13242.38|13242.38|13242.38|0
1649426030000|2022-04-08 13:53:50|13243.75|13243.75|13243.07|13243.07|13243.75|13243.75|13243.07|13243.07|0
1649426040000|2022-04-08 13:54:00|13245.04|13245.04|13245.04|13245.04|13245.04|13245.04|13245.04|13245.04|0
1649426130000|2022-04-08 13:55:30|13245.45|13245.45|13245.45|13245.45|13245.45|13245.45|13245.45|13245.45|0
1649426140000|2022-04-08 13:55:40|13246.13|13246.13|13246.13|13246.13|13246.13|13246.13|13246.13|13246.13|0
1649426150000|2022-04-08 13:55:50|13252.06|13252.06|13252.06|13252.06|13252.06|13252.06|13252.06|13252.06|0
1649426170000|2022-04-08 13:56:10|13250.08|13250.08|13248.11|13248.11|13250.08|13250.08|13248.11|13248.11|0
1649426210000|2022-04-08 13:56:50|13244.16|13244.16|13244.16|13244.16|13244.16|13244.16|13244.16|13244.16|0
1649426220000|2022-04-08 13:57:00|13242.19|13242.19|13242.19|13242.19|13242.19|13242.19|13242.19|13242.19|0
1649426230000|2022-04-08 13:57:10|13243.55|13243.55|13245.53|13245.53|13245.53|13245.53|13243.55|13243.55|0
1649426240000|2022-04-08 13:57:20|13245.12|13245.12|13244.71|13244.71|13245.12|13245.12|13244.71|13244.71|0
1649426250000|2022-04-08 13:57:30|13246.68|13246.68|13246.68|13246.68|13246.68|13246.68|13246.68|13246.68|0
1649426260000|2022-04-08 13:57:40|13244.71|13244.71|13244.71|13244.71|13244.71|13244.71|13244.71|13244.71|0
1649426270000|2022-04-08 13:57:50|13240.76|13240.76|13240.76|13240.76|13240.76|13240.76|13240.76|13240.76|0
1649426280000|2022-04-08 13:58:00|13238.78|13238.78|13238.1|13238.1|13238.78|13238.78|13238.1|13238.1|0
1649426290000|2022-04-08 13:58:10|13237.42|13237.42|13236.73|13236.73|13237.42|13237.42|13236.73|13236.73|0
1649426340000|2022-04-08 13:59:00|13237.42|13237.42|13239.39|13239.39|13239.39|13239.39|13237.42|13237.42|0
1649426370000|2022-04-08 13:59:30|13240.76|13240.76|13246|13246|13246|13246|13240.07|13240.07|0
1649426390000|2022-04-08 13:59:50|13246.68|13246.68|13238.78|13238.78|13246.68|13246.68|13238.78|13238.78|0
1649426400000|2022-04-08 14:00:00|13240.76|13240.76|13238.93|13238.93|13240.76|13240.76|13237.57|13237.57|0
1649426410000|2022-04-08 14:00:10|13239.62|13239.62|13240.03|13240.03|13240.03|13240.03|13239.62|13239.62|0
1649426420000|2022-04-08 14:00:20|13238.05|13238.05|13238.05|13238.05|13238.05|13238.05|13238.05|13238.05|0
1649426440000|2022-04-08 14:00:40|13239.42|13239.42|13239.42|13239.42|13239.42|13239.42|13239.42|13239.42|0
1649426500000|2022-04-08 14:01:40|13245.34|13245.34|13245.34|13245.34|13245.34|13245.34|13245.34|13245.34|0
1649426520000|2022-04-08 14:02:00|13246.42|13246.42|13246.42|13246.42|13246.42|13246.42|13246.42|13246.42|0
1649426530000|2022-04-08 14:02:10|13243.76|13243.76|13239.13|13239.13|13243.76|13243.76|13239.13|13239.13|0
1649426550000|2022-04-08 14:02:30|13240.49|13240.49|13240.49|13240.49|13240.49|13240.49|13240.49|13240.49|0
1649426560000|2022-04-08 14:02:40|13241.1|13241.1|13241.1|13241.1|13241.1|13241.1|13241.1|13241.1|0
1649426570000|2022-04-08 14:02:50|13242.46|13242.46|13242.46|13242.46|13242.46|13242.46|13242.46|13242.46|0
1649426590000|2022-04-08 14:03:10|13248.39|13248.39|13248.39|13248.39|13248.39|13248.39|13248.39|13248.39|0
1649426600000|2022-04-08 14:03:20|13249.07|13249.07|13249.75|13249.75|13249.75|13249.75|13249.07|13249.07|0
1649426620000|2022-04-08 14:03:40|13251.73|13251.73|13251.73|13251.73|13251.73|13251.73|13251.73|13251.73|0
1649426640000|2022-04-08 14:04:00|13253.7|13253.7|13261.6|13261.6|13261.6|13261.6|13253.7|13253.7|0
1649426660000|2022-04-08 14:04:20|13262.42|13262.42|13262.42|13262.42|13262.42|13262.42|13262.42|13262.42|0
1649426670000|2022-04-08 14:04:30|13264.4|13264.4|13264.4|13264.4|13264.4|13264.4|13264.4|13264.4|0
1649426690000|2022-04-08 14:04:50|13264.82|13264.82|13265.24|13265.24|13265.24|13265.24|13264.82|13264.82|0
1649426720000|2022-04-08 14:05:20|13267.21|13267.21|13267.21|13267.21|13267.21|13267.21|13267.21|13267.21|0
1649426730000|2022-04-08 14:05:30|13267.9|13267.9|13269.87|13269.87|13269.87|13269.87|13267.9|13267.9|0
1649426740000|2022-04-08 14:05:40|13265.92|13265.92|13269.87|13269.87|13269.87|13269.87|13265.92|13265.92|0
1649426760000|2022-04-08 14:06:00|13270.55|13270.55|13270.55|13270.55|13270.55|13270.55|13270.55|13270.55|0
1649426780000|2022-04-08 14:06:20|13272.53|13272.53|13274.5|13274.5|13274.5|13274.5|13272.53|13272.53|0
1649426790000|2022-04-08 14:06:30|13273.97|13273.97|13273.97|13273.97|13273.97|13273.97|13273.97|13273.97|0
1649426800000|2022-04-08 14:06:40|13274.5|13274.5|13275.04|13275.04|13275.04|13275.04|13274.5|13274.5|0
1649426810000|2022-04-08 14:06:50|13278.46|13278.46|13278.46|13278.46|13278.46|13278.46|13278.46|13278.46|0
1649426820000|2022-04-08 14:07:00|13284.38|13284.38|13284.99|13284.99|13288.33|13288.33|13284.38|13284.38|0
1649426840000|2022-04-08 14:07:20|13283.62|13283.62|13277.62|13277.62|13283.62|13283.62|13277.62|13277.62|0
1649426850000|2022-04-08 14:07:30|13276.25|13276.25|13276.25|13276.25|13276.25|13276.25|13276.25|13276.25|0
1649426870000|2022-04-08 14:07:50|13274.28|13274.28|13274.28|13274.28|13274.28|13274.28|13274.28|13274.28|0
1649426910000|2022-04-08 14:08:30|13280.2|13280.2|13280.2|13280.2|13280.2|13280.2|13280.2|13280.2|0
1649426940000|2022-04-08 14:09:00|13280.61|13280.61|13280.61|13280.61|13280.61|13280.61|13280.61|13280.61|0
1649426960000|2022-04-08 14:09:20|13284.56|13284.56|13284.56|13284.56|13284.56|13284.56|13284.56|13284.56|0
1649426980000|2022-04-08 14:09:40|13286.54|13286.54|13287.07|13287.07|13287.07|13287.07|13286.54|13286.54|0
1649426990000|2022-04-08 14:09:50|13289.05|13289.05|13289.05|13289.05|13289.05|13289.05|13289.05|13289.05|0
1649427000000|2022-04-08 14:10:00|13291.02|13291.02|13291.02|13291.02|13294.97|13294.97|13291.02|13291.02|0
1649427030000|2022-04-08 14:10:30|13289.05|13289.05|13289.05|13289.05|13289.05|13289.05|13289.05|13289.05|0
1649427040000|2022-04-08 14:10:40|13295.2|13295.2|13301.12|13301.12|13301.12|13301.12|13295.2|13295.2|0
1649427050000|2022-04-08 14:10:50|13300.7|13300.7|13298.73|13298.73|13302.68|13302.68|13298.73|13298.73|0
1649427060000|2022-04-08 14:11:00|13294.78|13294.78|13296.34|13296.34|13296.75|13296.75|13294.78|13294.78|0
1649427070000|2022-04-08 14:11:10|13295.66|13295.66|13295.66|13295.66|13295.66|13295.66|13295.66|13295.66|0
1649427080000|2022-04-08 14:11:20|13293.69|13293.69|13293.08|13293.08|13293.69|13293.69|13293.08|13293.08|0
1649427100000|2022-04-08 14:11:40|13291.11|13291.11|13291.11|13291.11|13291.11|13291.11|13291.11|13291.11|0
1649427110000|2022-04-08 14:11:50|13287.16|13287.16|13287.16|13287.16|13287.16|13287.16|13287.16|13287.16|0
1649427120000|2022-04-08 14:12:00|13286.09|13286.09|13286.09|13286.09|13286.09|13286.09|13286.09|13286.09|0
1649427130000|2022-04-08 14:12:10|13285.48|13285.48|13283.43|13283.43|13285.48|13285.48|13283.43|13283.43|0
1649427150000|2022-04-08 14:12:30|13283.01|13283.01|13274.58|13274.58|13283.01|13283.01|13273.98|13273.98|0
1649427170000|2022-04-08 14:12:50|13276.55|13276.55|13276.55|13276.55|13276.55|13276.55|13276.55|13276.55|0
1649427180000|2022-04-08 14:13:00|13278.53|13278.53|13278.53|13278.53|13278.53|13278.53|13278.53|13278.53|0
1649427200000|2022-04-08 14:13:20|13274.58|13274.58|13274.58|13274.58|13274.58|13274.58|13274.58|13274.58|0
1649427210000|2022-04-08 14:13:30|13272.6|13272.6|13272.6|13272.6|13272.6|13272.6|13272.6|13272.6|0
1649427220000|2022-04-08 14:13:40|13270.63|13270.63|13270.63|13270.63|13270.63|13270.63|13270.63|13270.63|0
1649427230000|2022-04-08 14:13:50|13268.66|13268.66|13268.66|13268.66|13268.66|13268.66|13268.66|13268.66|0
1649427240000|2022-04-08 14:14:00|13267.45|13267.45|13263.09|13263.09|13267.45|13267.45|13263.09|13263.09|0
1649427250000|2022-04-08 14:14:10|13255.72|13255.72|13256.13|13256.13|13256.13|13256.13|13255.72|13255.72|0
1649427260000|2022-04-08 14:14:20|13258.11|13258.11|13256.13|13256.13|13258.11|13258.11|13256.13|13256.13|0
1649427270000|2022-04-08 14:14:30|13258.11|13258.11|13260.08|13260.08|13260.08|13260.08|13258.11|13258.11|0
1649427280000|2022-04-08 14:14:40|13261.45|13261.45|13262.82|13262.82|13262.82|13262.82|13261.45|13261.45|0
1649427310000|2022-04-08 14:15:10|13264.79|13264.79|13264.79|13264.79|13264.79|13264.79|13264.79|13264.79|0
1649427320000|2022-04-08 14:15:20|13262.82|13262.82|13260.84|13260.84|13262.82|13262.82|13260.84|13260.84|0
1649427360000|2022-04-08 14:16:00|13259.64|13259.64|13259.64|13259.64|13259.64|13259.64|13259.64|13259.64|0
1649427370000|2022-04-08 14:16:10|13261.61|13261.61|13263.59|13263.59|13263.59|13263.59|13261.61|13261.61|0
1649427420000|2022-04-08 14:17:00|13264.27|13264.27|13262.3|13262.3|13264.27|13264.27|13262.3|13262.3|0
1649427430000|2022-04-08 14:17:10|13260.32|13260.32|13256.86|13256.86|13260.32|13260.32|13256.86|13256.86|0
1649427470000|2022-04-08 14:17:50|13254.89|13254.89|13254.89|13254.89|13254.89|13254.89|13254.89|13254.89|0
1649427550000|2022-04-08 14:19:10|13260.81|13260.81|13260.81|13260.81|13260.81|13260.81|13260.81|13260.81|0
1649427560000|2022-04-08 14:19:20|13264.76|13264.76|13266.13|13266.13|13267.33|13267.33|13264.76|13264.76|0
1649427590000|2022-04-08 14:19:50|13262.18|13262.18|13262.18|13262.18|13262.18|13262.18|13262.18|13262.18|0
1649427600000|2022-04-08 14:20:00|13264.92|13264.92|13263.55|13263.55|13264.92|13264.92|13263.55|13263.55|0
1649427650000|2022-04-08 14:20:50|13261.57|13261.57|13261.57|13261.57|13261.57|13261.57|13261.57|13261.57|0
1649427660000|2022-04-08 14:21:00|13260.21|13260.21|13260.21|13260.21|13260.21|13260.21|13260.21|13260.21|0
1649427680000|2022-04-08 14:21:20|13259.67|13259.67|13266.96|13266.96|13266.96|13266.96|13259.67|13259.67|0
1649427690000|2022-04-08 14:21:30|13264.99|13264.99|13264.99|13264.99|13264.99|13264.99|13264.99|13264.99|0
1649427700000|2022-04-08 14:21:40|13263.01|13263.01|13263.01|13263.01|13263.01|13263.01|13263.01|13263.01|0
1649427750000|2022-04-08 14:22:30|13264.99|13264.99|13264.99|13264.99|13264.99|13264.99|13264.99|13264.99|0
1649427790000|2022-04-08 14:23:10|13264.57|13264.57|13266.54|13266.54|13266.54|13266.54|13264.57|13264.57|0
1649427800000|2022-04-08 14:23:20|13267.14|13267.14|13267.14|13267.14|13267.14|13267.14|13267.14|13267.14|0
1649427810000|2022-04-08 14:23:30|13268.51|13268.51|13266.54|13266.54|13268.51|13268.51|13266.54|13266.54|0
1649427820000|2022-04-08 14:23:40|13264.56|13264.56|13264.56|13264.56|13264.56|13264.56|13264.56|13264.56|0
1649427850000|2022-04-08 14:24:10|13264.97|13264.97|13265.38|13265.38|13265.38|13265.38|13264.97|13264.97|0
1649427910000|2022-04-08 14:25:10|13263.41|13263.41|13263.41|13263.41|13263.41|13263.41|13263.41|13263.41|0
1649427920000|2022-04-08 14:25:20|13265.38|13265.38|13265.38|13265.38|13265.38|13265.38|13265.38|13265.38|0
1649427960000|2022-04-08 14:26:00|13263.41|13263.41|13263.41|13263.41|13263.41|13263.41|13263.41|13263.41|0
1649427980000|2022-04-08 14:26:20|13265.38|13265.38|13265.38|13265.38|13265.38|13265.38|13265.38|13265.38|0
1649427990000|2022-04-08 14:26:30|13266.75|13266.75|13266.75|13266.75|13266.75|13266.75|13266.75|13266.75|0
1649428020000|2022-04-08 14:27:00|13267.95|13267.95|13271.9|13271.9|13271.9|13271.9|13267.95|13267.95|0
1649428030000|2022-04-08 14:27:10|13272.59|13272.59|13276.93|13276.93|13276.93|13276.93|13272.59|13272.59|0
1649428050000|2022-04-08 14:27:30|13272.98|13272.98|13276.93|13276.93|13276.93|13276.93|13272.98|13272.98|0
1649428060000|2022-04-08 14:27:40|13278.9|13278.9|13278.9|13278.9|13278.9|13278.9|13278.9|13278.9|0
1649428100000|2022-04-08 14:28:20|13278.22|13278.22|13278.76|13278.76|13278.76|13278.76|13278.22|13278.22|0
1649428110000|2022-04-08 14:28:30|13278.34|13278.34|13279.6|13279.6|13279.6|13279.6|13278.34|13278.34|0
1649428120000|2022-04-08 14:28:40|13280.97|13280.97|13280.97|13280.97|13280.97|13280.97|13280.97|13280.97|0
1649428140000|2022-04-08 14:29:00|13281.81|13281.81|13282.34|13282.34|13282.34|13282.34|13281.81|13281.81|0
1649428150000|2022-04-08 14:29:10|13282.94|13282.94|13287.5|13287.5|13287.5|13287.5|13282.94|13282.94|0
1649428170000|2022-04-08 14:29:30|13289.55|13289.55|13289.55|13289.55|13289.55|13289.55|13289.55|13289.55|0
1649428190000|2022-04-08 14:29:50|13290.23|13290.23|13292.21|13292.21|13292.21|13292.21|13290.23|13290.23|0
1649428200000|2022-04-08 14:30:00|13296.15|13296.15|13298.05|13298.05|13298.73|13298.73|13296.15|13296.15|0
1649428210000|2022-04-08 14:30:10|13294.1|13294.1|13294.1|13294.1|13294.1|13294.1|13294.1|13294.1|0
1649428220000|2022-04-08 14:30:20|13294.7|13294.7|13294.7|13294.7|13294.7|13294.7|13294.7|13294.7|0
1649428230000|2022-04-08 14:30:30|13296.85|13296.85|13293.26|13293.26|13296.85|13296.85|13293.26|13293.26|0
1649428240000|2022-04-08 14:30:40|13295.24|13295.24|13296.6|13296.6|13296.6|13296.6|13295.24|13295.24|0
1649428260000|2022-04-08 14:31:00|13297.43|13297.43|13297.84|13297.84|13297.84|13297.84|13297.43|13297.43|0
1649428280000|2022-04-08 14:31:20|13299.2|13299.2|13299.61|13299.61|13299.61|13299.61|13299.2|13299.2|0
1649428290000|2022-04-08 14:31:30|13300.15|13300.15|13301.41|13301.41|13301.41|13301.41|13300.15|13300.15|0
1649428330000|2022-04-08 14:32:10|13303.39|13303.39|13303.39|13303.39|13303.39|13303.39|13303.39|13303.39|0
1649428380000|2022-04-08 14:33:00|13304.07|13304.07|13305.44|13305.44|13305.44|13305.44|13304.07|13304.07|0
1649428410000|2022-04-08 14:33:30|13307.41|13307.41|13305.44|13305.44|13307.41|13307.41|13305.44|13305.44|0
1649428420000|2022-04-08 14:33:40|13307.41|13307.41|13307.41|13307.41|13307.41|13307.41|13307.41|13307.41|0
1649428430000|2022-04-08 14:33:50|13309.39|13309.39|13309.39|13309.39|13309.39|13309.39|13309.39|13309.39|0
1649428460000|2022-04-08 14:34:20|13310.07|13310.07|13309.39|13309.39|13310.07|13310.07|13309.39|13309.39|0
1649428470000|2022-04-08 14:34:30|13315.31|13315.31|13313.94|13313.94|13315.31|13315.31|13313.94|13313.94|0
1649428490000|2022-04-08 14:34:50|13314.63|13314.63|13313.94|13313.94|13314.63|13314.63|13313.94|13313.94|0
1649428520000|2022-04-08 14:35:20|13314.63|13314.63|13317.2|13317.2|13317.2|13317.2|13314.63|13314.63|0
1649428530000|2022-04-08 14:35:30|13315.23|13315.23|13315.23|13315.23|13315.23|13315.23|13315.23|13315.23|0
1649428550000|2022-04-08 14:35:50|13315.91|13315.91|13315.91|13315.91|13315.91|13315.91|13315.91|13315.91|0
1649428560000|2022-04-08 14:36:00|13317.89|13317.89|13317.89|13317.89|13317.89|13317.89|13317.89|13317.89|0
1649428570000|2022-04-08 14:36:10|13321.84|13321.84|13323.81|13323.81|13323.81|13323.81|13321.84|13321.84|0
1649428620000|2022-04-08 14:37:00|13325.78|13325.78|13325.78|13325.78|13325.78|13325.78|13325.78|13325.78|0
1649428640000|2022-04-08 14:37:20|13323.81|13323.81|13323.81|13323.81|13323.81|13323.81|13323.81|13323.81|0
1649428690000|2022-04-08 14:38:10|13321.84|13321.84|13321.43|13321.43|13321.84|13321.84|13321.43|13321.43|0
1649428720000|2022-04-08 14:38:40|13325.37|13325.37|13325.37|13325.37|13325.37|13325.37|13325.37|13325.37|0
1649428730000|2022-04-08 14:38:50|13329.32|13329.32|13327.35|13327.35|13329.32|13329.32|13327.35|13327.35|0
1649428740000|2022-04-08 14:39:00|13326.66|13326.66|13326.66|13326.66|13326.66|13326.66|13326.66|13326.66|0
1649428760000|2022-04-08 14:39:20|13323.93|13323.93|13324.75|13324.75|13324.75|13324.75|13323.93|13323.93|0
1649428780000|2022-04-08 14:39:40|13322.78|13322.78|13322.78|13322.78|13322.78|13322.78|13322.78|13322.78|0
1649428820000|2022-04-08 14:40:20|13323.61|13323.61|13322.51|13322.51|13323.61|13323.61|13322.51|13322.51|0
1649428840000|2022-04-08 14:40:40|13318.57|13318.57|13318.57|13318.57|13318.57|13318.57|13318.57|13318.57|0
1649428850000|2022-04-08 14:40:50|13314.62|13314.62|13312.64|13312.64|13314.62|13314.62|13312.64|13312.64|0
1649428860000|2022-04-08 14:41:00|13314.62|13314.62|13314.62|13314.62|13314.62|13314.62|13314.62|13314.62|0
1649428890000|2022-04-08 14:41:30|13315.22|13315.22|13317.19|13317.19|13317.19|13317.19|13315.22|13315.22|0
1649428900000|2022-04-08 14:41:40|13316.78|13316.78|13316.78|13316.78|13316.78|13316.78|13316.78|13316.78|0
1649428910000|2022-04-08 14:41:50|13318.76|13318.76|13318.76|13318.76|13318.76|13318.76|13318.76|13318.76|0
1649428920000|2022-04-08 14:42:00|13320.73|13320.73|13321.27|13321.27|13321.27|13321.27|13320.73|13320.73|0
1649428940000|2022-04-08 14:42:20|13319.29|13319.29|13317.32|13317.32|13319.29|13319.29|13317.32|13317.32|0
1649428960000|2022-04-08 14:42:40|13316.5|13316.5|13316.5|13316.5|13316.5|13316.5|13316.5|13316.5|0
1649428990000|2022-04-08 14:43:10|13317.1|13317.1|13316.42|13316.42|13317.1|13317.1|13316.42|13316.42|0
1649429000000|2022-04-08 14:43:20|13316.01|13316.01|13319.95|13319.95|13319.95|13319.95|13316.01|13316.01|0
1649429010000|2022-04-08 14:43:30|13317.98|13317.98|13317.98|13317.98|13317.98|13317.98|13317.98|13317.98|0
1649429070000|2022-04-08 14:44:30|13316.01|13316.01|13316.01|13316.01|13316.01|13316.01|13316.01|13316.01|0
1649429100000|2022-04-08 14:45:00|13314.03|13314.03|13313.49|13313.49|13314.03|13314.03|13313.49|13313.49|0
1649429110000|2022-04-08 14:45:10|13309.55|13309.55|13309.55|13309.55|13309.55|13309.55|13309.55|13309.55|0
1649429140000|2022-04-08 14:45:40|13308.94|13308.94|13308.94|13308.94|13308.94|13308.94|13308.94|13308.94|0
1649429150000|2022-04-08 14:45:50|13306.97|13306.97|13306.97|13306.97|13306.97|13306.97|13306.97|13306.97|0
1649429200000|2022-04-08 14:46:40|13303.02|13303.02|13303.02|13303.02|13303.02|13303.02|13303.02|13303.02|0
1649429210000|2022-04-08 14:46:50|13303.7|13303.7|13303.7|13303.7|13303.7|13303.7|13303.7|13303.7|0
1649429230000|2022-04-08 14:47:10|13307.65|13307.65|13308.34|13308.34|13308.34|13308.34|13307.65|13307.65|0
1649429240000|2022-04-08 14:47:20|13306.36|13306.36|13306.36|13306.36|13306.36|13306.36|13306.36|13306.36|0
1649429270000|2022-04-08 14:47:50|13304.39|13304.39|13304.39|13304.39|13304.39|13304.39|13304.39|13304.39|0
1649429280000|2022-04-08 14:48:00|13305.23|13305.23|13305.65|13305.65|13305.65|13305.65|13305.23|13305.23|0
1649429310000|2022-04-08 14:48:30|13303.67|13303.67|13304.08|13304.08|13304.08|13304.08|13303.67|13303.67|0
1649429320000|2022-04-08 14:48:40|13304.77|13304.77|13305.18|13305.18|13305.18|13305.18|13304.77|13304.77|0
1649429330000|2022-04-08 14:48:50|13306.55|13306.55|13306.55|13306.55|13306.55|13306.55|13306.55|13306.55|0
1649429350000|2022-04-08 14:49:10|13306.01|13306.01|13306.01|13306.01|13306.01|13306.01|13306.01|13306.01|0
1649429360000|2022-04-08 14:49:20|13302.06|13302.06|13302.06|13302.06|13302.06|13302.06|13302.06|13302.06|0
1649429370000|2022-04-08 14:49:30|13304.04|13304.04|13306.01|13306.01|13306.01|13306.01|13304.04|13304.04|0
1649429380000|2022-04-08 14:49:40|13304.04|13304.04|13302.06|13302.06|13304.04|13304.04|13302.06|13302.06|0
1649429400000|2022-04-08 14:50:00|13307.98|13307.98|13308.82|13308.82|13308.82|13308.82|13307.98|13307.98|0
1649429410000|2022-04-08 14:50:10|13309.25|13309.25|13308.4|13308.4|13310.09|13310.09|13308.4|13308.4|0
1649429420000|2022-04-08 14:50:20|13309.77|13309.77|13309.77|13309.77|13309.77|13309.77|13309.77|13309.77|0
1649429430000|2022-04-08 14:50:30|13310.46|13310.46|13310.46|13310.46|13310.46|13310.46|13310.46|13310.46|0
1649429440000|2022-04-08 14:50:40|13312.51|13312.51|13312.51|13312.51|13312.51|13312.51|13312.51|13312.51|0
1649429450000|2022-04-08 14:50:50|13316.46|13316.46|13316.46|13316.46|13316.46|13316.46|13316.46|13316.46|0
1649429460000|2022-04-08 14:51:00|13324.35|13324.35|13320.4|13320.4|13324.35|13324.35|13320.4|13320.4|0
1649429470000|2022-04-08 14:51:10|13323.14|13323.14|13316.31|13316.31|13323.14|13323.14|13315.77|13315.77|0
1649429480000|2022-04-08 14:51:20|13315.62|13315.62|13316.16|13316.16|13316.16|13316.16|13315.62|13315.62|0
1649429510000|2022-04-08 14:51:50|13315.62|13315.62|13315.62|13315.62|13315.62|13315.62|13315.62|13315.62|0
1649429520000|2022-04-08 14:52:00|13316.23|13316.23|13316.23|13316.23|13316.23|13316.23|13316.23|13316.23|0
1649429530000|2022-04-08 14:52:10|13322.15|13322.15|13324.12|13324.12|13324.12|13324.12|13322.15|13322.15|0
1649429560000|2022-04-08 14:52:40|13326.1|13326.1|13326.1|13326.1|13326.1|13326.1|13326.1|13326.1|0
1649429570000|2022-04-08 14:52:50|13324.12|13324.12|13324.12|13324.12|13324.12|13324.12|13324.12|13324.12|0
1649429580000|2022-04-08 14:53:00|13322.76|13322.76|13322.76|13322.76|13322.76|13322.76|13322.76|13322.76|0
1649429610000|2022-04-08 14:53:30|13320.78|13320.78|13318.81|13318.81|13320.78|13320.78|13318.81|13318.81|0
1649429640000|2022-04-08 14:54:00|13320.78|13320.78|13322.15|13322.15|13322.15|13322.15|13320.78|13320.78|0
1649429660000|2022-04-08 14:54:20|13323.38|13323.38|13323.38|13323.38|13323.38|13323.38|13323.38|13323.38|0
1649429670000|2022-04-08 14:54:30|13325.36|13325.36|13325.36|13325.36|13325.36|13325.36|13325.36|13325.36|0
1649429680000|2022-04-08 14:54:40|13327.33|13327.33|13328.7|13328.7|13328.7|13328.7|13327.33|13327.33|0
1649429720000|2022-04-08 14:55:20|13329.38|13329.38|13329.38|13329.38|13329.38|13329.38|13329.38|13329.38|0
1649429730000|2022-04-08 14:55:30|13332.32|13332.32|13332.32|13332.32|13332.32|13332.32|13332.32|13332.32|0
1649429740000|2022-04-08 14:55:40|13332.75|13332.75|13331.9|13331.9|13332.75|13332.75|13331.48|13331.48|0
1649429770000|2022-04-08 14:56:10|13329.93|13329.93|13329.52|13329.52|13329.93|13329.93|13329.52|13329.52|0
1649429800000|2022-04-08 14:56:40|13333.47|13333.47|13337.41|13337.41|13337.41|13337.41|13329.52|13329.52|0
1649429810000|2022-04-08 14:56:50|13335.44|13335.44|13333.46|13333.46|13335.44|13335.44|13333.46|13333.46|0
1649429840000|2022-04-08 14:57:20|13335.44|13335.44|13335.44|13335.44|13335.44|13335.44|13335.44|13335.44|0
1649429860000|2022-04-08 14:57:40|13334.75|13334.75|13334.75|13334.75|13334.75|13334.75|13334.75|13334.75|0
1649429880000|2022-04-08 14:58:00|13332.78|13332.78|13334.75|13334.75|13334.75|13334.75|13332.78|13332.78|0
1649429920000|2022-04-08 14:58:40|13338.7|13338.7|13338.7|13338.7|13338.7|13338.7|13338.7|13338.7|0
1649429970000|2022-04-08 14:59:30|13340.68|13340.68|13340.68|13340.68|13340.68|13340.68|13340.68|13340.68|0
1649429980000|2022-04-08 14:59:40|13342.04|13342.04|13340.68|13340.68|13342.04|13342.04|13340.68|13340.68|0
1649429990000|2022-04-08 14:59:50|13341.28|13341.28|13341.82|13341.82|13341.82|13341.82|13341.28|13341.28|0
1649430000000|2022-04-08 15:00:00|13339.84|13339.84|13341.82|13341.82|13341.82|13341.82|13339.84|13339.84|0
1649430010000|2022-04-08 15:00:10|13340.56|13340.56|13339.87|13339.87|13340.56|13340.56|13339.87|13339.87|0
1649430030000|2022-04-08 15:00:30|13340.47|13340.47|13341.68|13341.68|13341.68|13341.68|13340.47|13340.47|0
1649430040000|2022-04-08 15:00:40|13343.05|13343.05|13343.05|13343.05|13343.05|13343.05|13343.05|13343.05|0
1649430060000|2022-04-08 15:01:00|13343.73|13343.73|13343.73|13343.73|13343.73|13343.73|13343.73|13343.73|0
1649430070000|2022-04-08 15:01:10|13344.14|13344.14|13344.14|13344.14|13344.14|13344.14|13344.14|13344.14|0
1649430080000|2022-04-08 15:01:20|13343.73|13343.73|13343.73|13343.73|13343.73|13343.73|13343.73|13343.73|0
1649430090000|2022-04-08 15:01:30|13344.33|13344.33|13344.33|13344.33|13344.33|13344.33|13344.33|13344.33|0
1649430110000|2022-04-08 15:01:50|13345.02|13345.02|13343.65|13343.65|13345.02|13345.02|13343.65|13343.65|0
1649430120000|2022-04-08 15:02:00|13344.33|13344.33|13348.28|13348.28|13348.28|13348.28|13344.33|13344.33|0
1649430200000|2022-04-08 15:03:20|13349.65|13349.65|13349.65|13349.65|13349.65|13349.65|13349.65|13349.65|0
1649430210000|2022-04-08 15:03:30|13350.33|13350.33|13350.33|13350.33|13350.33|13350.33|13350.33|13350.33|0
1649430240000|2022-04-08 15:04:00|13349.65|13349.65|13348.97|13348.97|13349.65|13349.65|13348.97|13348.97|0
1649430250000|2022-04-08 15:04:10|13345.02|13345.02|13345.02|13345.02|13345.02|13345.02|13345.02|13345.02|0
1649430270000|2022-04-08 15:04:30|13346.82|13346.82|13347.43|13347.43|13347.43|13347.43|13346.82|13346.82|0
1649430290000|2022-04-08 15:04:50|13349.4|13349.4|13349.4|13349.4|13349.4|13349.4|13349.4|13349.4|0
1649430330000|2022-04-08 15:05:30|13348.58|13348.58|13348.99|13348.99|13348.99|13348.99|13348.58|13348.58|0
1649430340000|2022-04-08 15:05:40|13347.62|13347.62|13347.62|13347.62|13347.62|13347.62|13347.62|13347.62|0
1649430380000|2022-04-08 15:06:20|13343.67|13343.67|13341.7|13341.7|13343.67|13343.67|13341.7|13341.7|0
1649430390000|2022-04-08 15:06:30|13340.49|13340.49|13340.49|13340.49|13340.49|13340.49|13340.49|13340.49|0
1649430400000|2022-04-08 15:06:40|13339.89|13339.89|13339.89|13339.89|13339.89|13339.89|13339.89|13339.89|0
1649430410000|2022-04-08 15:06:50|13341.15|13341.15|13340.73|13340.73|13341.15|13341.15|13340.73|13340.73|0
1649430420000|2022-04-08 15:07:00|13341.42|13341.42|13341.42|13341.42|13341.42|13341.42|13341.42|13341.42|0
1649430430000|2022-04-08 15:07:10|13342.78|13342.78|13342.78|13342.78|13342.78|13342.78|13342.78|13342.78|0
1649430480000|2022-04-08 15:08:00|13343.47|13343.47|13344.15|13344.15|13344.15|13344.15|13343.47|13343.47|0
1649430490000|2022-04-08 15:08:10|13343.55|13343.55|13343.55|13343.55|13343.55|13343.55|13343.55|13343.55|0
1649430500000|2022-04-08 15:08:20|13342.86|13342.86|13342.86|13342.86|13342.86|13342.86|13342.86|13342.86|0
1649430550000|2022-04-08 15:09:10|13343.55|13343.55|13342.86|13342.86|13343.55|13343.55|13342.86|13342.86|0
1649430560000|2022-04-08 15:09:20|13342.45|13342.45|13342.45|13342.45|13342.45|13342.45|13342.45|13342.45|0
1649430570000|2022-04-08 15:09:30|13341.77|13341.77|13336.54|13336.54|13341.77|13341.77|13336.54|13336.54|0
1649430580000|2022-04-08 15:09:40|13335.94|13335.94|13335.94|13335.94|13335.94|13335.94|13335.94|13335.94|0
1649430600000|2022-04-08 15:10:00|13336.36|13336.36|13337.46|13337.46|13337.46|13337.46|13336.36|13336.36|0
1649430610000|2022-04-08 15:10:10|13339.44|13339.44|13337.46|13337.46|13339.44|13339.44|13337.46|13337.46|0
1649430620000|2022-04-08 15:10:20|13339.44|13339.44|13339.44|13339.44|13339.44|13339.44|13339.44|13339.44|0
1649430630000|2022-04-08 15:10:30|13338.9|13338.9|13338.9|13338.9|13338.9|13338.9|13338.9|13338.9|0
1649430640000|2022-04-08 15:10:40|13339.44|13339.44|13339.44|13339.44|13339.44|13339.44|13339.44|13339.44|0
1649430650000|2022-04-08 15:10:50|13338.75|13338.75|13338.75|13338.75|13338.75|13338.75|13338.75|13338.75|0
1649430660000|2022-04-08 15:11:00|13339.44|13339.44|13339.44|13339.44|13339.44|13339.44|13339.44|13339.44|0
1649430670000|2022-04-08 15:11:10|13338.75|13338.75|13338.75|13338.75|13338.75|13338.75|13338.75|13338.75|0
1649430750000|2022-04-08 15:12:30|13336.78|13336.78|13334.8|13334.8|13336.78|13336.78|13334.8|13334.8|0
1649430760000|2022-04-08 15:12:40|13332.83|13332.83|13328.88|13328.88|13332.83|13332.83|13328.88|13328.88|0
1649430780000|2022-04-08 15:13:00|13334.8|13334.8|13336.78|13336.78|13336.78|13336.78|13334.8|13334.8|0
1649430790000|2022-04-08 15:13:10|13334.73|13334.73|13331.99|13331.99|13334.73|13334.73|13331.99|13331.99|0
1649430800000|2022-04-08 15:13:20|13335.94|13335.94|13335.94|13335.94|13335.94|13335.94|13335.94|13335.94|0
1649430820000|2022-04-08 15:13:40|13337.99|13337.99|13336.62|13336.62|13338.6|13338.6|13336.62|13336.62|0
1649430830000|2022-04-08 15:13:50|13340.57|13340.57|13340.57|13340.57|13340.57|13340.57|13340.57|13340.57|0
1649430850000|2022-04-08 15:14:10|13339.2|13339.2|13338.52|13338.52|13339.2|13339.2|13338.52|13338.52|0
1649430870000|2022-04-08 15:14:30|13336.54|13336.54|13336.54|13336.54|13336.54|13336.54|13336.54|13336.54|0
1649430880000|2022-04-08 15:14:40|13335.94|13335.94|13335.94|13335.94|13335.94|13335.94|13335.94|13335.94|0
1649430900000|2022-04-08 15:15:00|13335.53|13335.53|13335.12|13335.12|13335.53|13335.53|13335.12|13335.12|0
1649430920000|2022-04-08 15:15:20|13334.44|13334.44|13335.51|13335.51|13335.51|13335.51|13334.44|13334.44|0
1649430930000|2022-04-08 15:15:30|13334.83|13334.83|13334.83|13334.83|13334.83|13334.83|13334.83|13334.83|0
1649430940000|2022-04-08 15:15:40|13335.51|13335.51|13335.51|13335.51|13335.51|13335.51|13335.51|13335.51|0
1649430950000|2022-04-08 15:15:50|13339.46|13339.46|13339.46|13339.46|13339.46|13339.46|13339.46|13339.46|0
1649431000000|2022-04-08 15:16:40|13340.14|13340.14|13340.14|13340.14|13340.14|13340.14|13340.14|13340.14|0
1649431030000|2022-04-08 15:17:10|13338.17|13338.17|13338.17|13338.17|13338.17|13338.17|13338.17|13338.17|0
1649431070000|2022-04-08 15:17:50|13340.14|13340.14|13340.14|13340.14|13340.14|13340.14|13340.14|13340.14|0
1649431080000|2022-04-08 15:18:00|13340.83|13340.83|13340.83|13340.83|13340.83|13340.83|13340.83|13340.83|0
1649431090000|2022-04-08 15:18:10|13341.51|13341.51|13341.51|13341.51|13341.51|13341.51|13341.51|13341.51|0
1649431120000|2022-04-08 15:18:40|13342.88|13342.88|13342.88|13342.88|13342.88|13342.88|13342.88|13342.88|0
1649431140000|2022-04-08 15:19:00|13341.27|13341.27|13341.27|13341.27|13341.27|13341.27|13341.27|13341.27|0
1649431150000|2022-04-08 15:19:10|13339.29|13339.29|13337.93|13337.93|13339.29|13339.29|13337.93|13337.93|0
1649431160000|2022-04-08 15:19:20|13337.24|13337.24|13336.56|13336.56|13337.24|13337.24|13336.56|13336.56|0
1649431190000|2022-04-08 15:19:50|13335.72|13335.72|13335.72|13335.72|13335.72|13335.72|13335.72|13335.72|0
1649431200000|2022-04-08 15:20:00|13335.12|13335.12|13335.12|13335.12|13335.12|13335.12|13335.12|13335.12|0
1649431240000|2022-04-08 15:20:40|13335.53|13335.53|13335.53|13335.53|13335.53|13335.53|13335.53|13335.53|0
1649431260000|2022-04-08 15:21:00|13336.21|13336.21|13334.24|13334.24|13336.21|13336.21|13334.24|13334.24|0
1649431310000|2022-04-08 15:21:50|13332.26|13332.26|13332.26|13332.26|13332.26|13332.26|13332.26|13332.26|0
1649431330000|2022-04-08 15:22:10|13330.29|13330.29|13330.29|13330.29|13330.29|13330.29|13330.29|13330.29|0
1649431340000|2022-04-08 15:22:20|13326.34|13326.34|13328.31|13328.31|13328.31|13328.31|13326.34|13326.34|0
1649431360000|2022-04-08 15:22:40|13329|13329|13329.6|13329.6|13329.6|13329.6|13327.63|13327.63|0
1649431370000|2022-04-08 15:22:50|13327.63|13327.63|13327.63|13327.63|13327.63|13327.63|13327.63|13327.63|0
1649431380000|2022-04-08 15:23:00|13326.94|13326.94|13327.31|13327.31|13328.92|13328.92|13326.94|13326.94|0
1649431400000|2022-04-08 15:23:20|13325.94|13325.94|13325.94|13325.94|13325.94|13325.94|13325.94|13325.94|0
1649431420000|2022-04-08 15:23:40|13327.92|13327.92|13327.92|13327.92|13327.92|13327.92|13327.92|13327.92|0
1649431430000|2022-04-08 15:23:50|13327.5|13327.5|13328.94|13328.94|13328.94|13328.94|13327.5|13327.5|0
1649431460000|2022-04-08 15:24:20|13330.92|13330.92|13332.97|13332.97|13332.97|13332.97|13330.92|13330.92|0
1649431490000|2022-04-08 15:24:50|13332.56|13332.56|13332.56|13332.56|13332.56|13332.56|13332.56|13332.56|0
1649431500000|2022-04-08 15:25:00|13328.61|13328.61|13328.61|13328.61|13328.61|13328.61|13328.61|13328.61|0
1649431510000|2022-04-08 15:25:10|13329.03|13329.03|13329.44|13329.44|13329.44|13329.44|13329.03|13329.03|0
1649431520000|2022-04-08 15:25:20|13329.85|13329.85|13329.85|13329.85|13329.85|13329.85|13329.85|13329.85|0
1649431550000|2022-04-08 15:25:50|13331.82|13331.82|13331.82|13331.82|13331.82|13331.82|13331.82|13331.82|0
1649431560000|2022-04-08 15:26:00|13335.77|13335.77|13331.82|13331.82|13335.77|13335.77|13331.82|13331.82|0
1649431570000|2022-04-08 15:26:10|13332.51|13332.51|13332.51|13332.51|13332.51|13332.51|13332.51|13332.51|0
1649431590000|2022-04-08 15:26:30|13334.48|13334.48|13336.53|13336.53|13336.53|13336.53|13334.48|13334.48|0
1649431600000|2022-04-08 15:26:40|13334.72|13334.72|13334.72|13334.72|13334.72|13334.72|13334.72|13334.72|0
1649431620000|2022-04-08 15:27:00|13335.41|13335.41|13333.43|13333.43|13335.41|13335.41|13333.43|13333.43|0
1649431640000|2022-04-08 15:27:20|13332.07|13332.07|13331.53|13331.53|13332.07|13332.07|13331.53|13331.53|0
1649431660000|2022-04-08 15:27:40|13333.58|13333.58|13335.55|13335.55|13335.55|13335.55|13333.58|13333.58|0
1649431670000|2022-04-08 15:27:50|13333.58|13333.58|13330.35|13330.35|13333.58|13333.58|13329.56|13329.56|0
1649431680000|2022-04-08 15:28:00|13329.51|13329.51|13327.53|13327.53|13329.51|13329.51|13327.53|13327.53|0
1649431690000|2022-04-08 15:28:10|13325.56|13325.56|13325.02|13325.02|13325.56|13325.56|13325.02|13325.02|0
1649431710000|2022-04-08 15:28:30|13326.39|13326.39|13327.07|13327.07|13327.07|13327.07|13326.39|13326.39|0
1649431720000|2022-04-08 15:28:40|13325.71|13325.71|13325.71|13325.71|13325.71|13325.71|13325.71|13325.71|0
1649431730000|2022-04-08 15:28:50|13323.73|13323.73|13323.73|13323.73|13323.73|13323.73|13323.73|13323.73|0
1649431740000|2022-04-08 15:29:00|13321.76|13321.76|13319.02|13319.02|13321.76|13321.76|13319.02|13319.02|0
1649431750000|2022-04-08 15:29:10|13321.07|13321.07|13321.07|13321.07|13321.07|13321.07|13321.07|13321.07|0
1649431760000|2022-04-08 15:29:20|13319.1|13319.1|13316.29|13316.29|13319.64|13319.64|13316.29|13316.29|0
1649431770000|2022-04-08 15:29:30|13317.66|13317.66|13315|13315|13317.66|13317.66|13315|13315|0
1649431780000|2022-04-08 15:29:40|13316.08|13316.08|13314.75|13314.75|13320.27|13320.27|13314.47|13314.47|0
1649431790000|2022-04-08 15:29:50|13318.7|13318.7|13323.62|13323.62|13326.16|13326.16|13317.86|13317.86|0
